KissMeData/037440/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160455	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4960	150	2	3.12	291276105	59333	33.51	4760	4970	4745	6250	3370	4810	4906.74	3.27	18174	15929	5090	4950	4880	4740	4670	4915	4705	70	1440	500	2980	5	1	13922475	691	11.17	0.87	12	0.43	444.00	5724.00	8290	20231221	-40.17	4250	20241209	16.71	7980	-37.84	20240110	4250	16.71	20241209	7980	-37.84	20240110	4250	16.71	20241209	6.00	N	037440	500	69 억	455325	N	N	N	N
3	20241231	150456	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4960	150	2	3.12	291276105	59333	33.51	4760	4970	4745	6250	3370	4810	4906.74	3.27	18174	15929	5090	4950	4880	4740	4670	4915	4705	70	1440	500	2980	5	1	13922475	691	11.17	0.87	12	0.43	444.00	5724.00	8290	20231221	-40.17	4250	20241209	16.71	7980	-37.84	20240110	4250	16.71	20241209	7980	-37.84	20240110	4250	16.71	20241209	6.00	N	037440	500	69 억	455325	N	N	N	N
4	20241231	140455	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4960	150	2	3.12	291276105	59333	33.51	4760	4970	4745	6250	3370	4810	4906.74	3.27	18174	15929	5090	4950	4880	4740	4670	4915	4705	70	1440	500	2980	5	1	13922475	691	11.17	0.87	12	0.43	444.00	5724.00	8290	20231221	-40.17	4250	20241209	16.71	7980	-37.84	20240110	4250	16.71	20241209	7980	-37.84	20240110	4250	16.71	20241209	6.00	N	037440	500	69 억	455325	N	N	N	N
5	20241231	130456	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4960	150	2	3.12	291276105	59333	33.51	4760	4970	4745	6250	3370	4810	4906.74	3.27	18174	15929	5090	4950	4880	4740	4670	4915	4705	70	1440	500	2980	5	1	13922475	691	11.17	0.87	12	0.43	444.00	5724.00	8290	20231221	-40.17	4250	20241209	16.71	7980	-37.84	20240110	4250	16.71	20241209	7980	-37.84	20240110	4250	16.71	20241209	6.00	N	037440	500	69 억	455325	N	N	N	N
6	20241231	120455	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4960	150	2	3.12	291276105	59333	33.51	4760	4970	4745	6250	3370	4810	4906.74	3.27	18174	15929	5090	4950	4880	4740	4670	4915	4705	70	1440	500	2980	5	1	13922475	691	11.17	0.87	12	0.43	444.00	5724.00	8290	20231221	-40.17	4250	20241209	16.71	7980	-37.84	20240110	4250	16.71	20241209	7980	-37.84	20240110	4250	16.71	20241209	6.00	N	037440	500	69 억	455325	N	N	N	N
7	20241231	110455	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4960	150	2	3.12	291276105	59333	33.51	4760	4970	4745	6250	3370	4810	4906.74	3.27	18174	15929	5090	4950	4880	4740	4670	4915	4705	70	1440	500	2980	5	1	13922475	691	11.17	0.87	12	0.43	444.00	5724.00	8290	20231221	-40.17	4250	20241209	16.71	7980	-37.84	20240110	4250	16.71	20241209	7980	-37.84	20240110	4250	16.71	20241209	6.00	N	037440	500	69 억	455325	N	N	N	N
8	20241231	100448	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4960	150	2	3.12	291276105	59333	33.51	4760	4970	4745	6250	3370	4810	4906.74	3.27	18174	15929	5090	4950	4880	4740	4670	4915	4705	70	1440	500	2980	5	1	13922475	691	11.17	0.87	12	0.43	444.00	5724.00	8290	20231221	-40.17	4250	20241209	16.71	7980	-37.84	20240110	4250	16.71	20241209	7980	-37.84	20240110	4250	16.71	20241209	6.00	N	037440	500	69 억	455325	N	N	N	N
9	20241231	090455	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4960	150	2	3.12	291276105	59333	33.51	4760	4970	4745	6250	3370	4810	4906.74	3.27	18174	15929	5090	4950	4880	4740	4670	4915	4705	70	1440	500	2980	5	1	13922475	691	11.17	0.87	12	0.43	444.00	5724.00	8290	20231221	-40.17	4250	20241209	16.71	7980	-37.84	20240110	4250	16.71	20241209	7980	-37.84	20240110	4250	16.71	20241209	6.00	N	037440	500	69 억	455325	N	N	N	N
10	20241230	160453	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4960	150	2	3.12	277561665	56561	31.95	4760	4970	4745	6250	3370	4810	4906.74	3.14	0	15929	5090	4950	4880	4740	4670	4915	4705	70	1440	500	2980	5	1	13922475	691	11.17	0.87	12	0.41	444.00	5724.00	8290	20231221	-40.17	4250	20241209	16.71	7980	-37.84	20240110	4250	16.71	20241209	7980	-37.84	20240110	4250	16.71	20241209	6.00	N	037440	500	69 억	437151	N	N	N	N
11	20241230	150456	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4955	145	2	3.01	219784935	44884	25.35	4760	4970	4745	6250	3370	4810	4896.73	3.14	0	12259	5090	4950	4880	4740	4670	4915	4705	70	1440	500	2980	5	1	13922475	690	11.16	0.87	12	0.32	444.00	5724.00	8290	20231221	-40.23	4250	20241209	16.59	7980	-37.91	20240110	4250	16.59	20241209	7980	-37.91	20240110	4250	16.59	20241209	6.00	N	037440	500	69 억	437151	N	N	N	N
12	20241230	140454	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4945	135	2	2.81	193996395	39673	22.41	4760	4970	4745	6250	3370	4810	4889.88	3.14	0	11680	5090	4950	4880	4740	4670	4915	4705	70	1440	500	2980	5	1	13922475	688	11.14	0.86	12	0.28	444.00	5724.00	8290	20231221	-40.35	4250	20241209	16.35	7980	-38.03	20240110	4250	16.35	20241209	7980	-38.03	20240110	4250	16.35	20241209	6.00	N	037440	500	69 억	437151	N	N	N	N
13	20241230	130454	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4935	125	2	2.60	172656490	35347	19.96	4760	4970	4745	6250	3370	4810	4884.62	3.14	0	9515	5090	4950	4880	4740	4670	4915	4705	70	1440	500	2980	5	1	13922475	687	11.11	0.86	12	0.25	444.00	5724.00	8290	20231221	-40.47	4250	20241209	16.12	7980	-38.16	20240110	4250	16.12	20241209	7980	-38.16	20240110	4250	16.12	20241209	6.00	N	037440	500	69 억	437151	N	N	N	N
14	20241230	120452	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4950	140	2	2.91	154425780	31656	17.88	4760	4970	4745	6250	3370	4810	4878.25	3.14	0	10437	5090	4950	4880	4740	4670	4915	4705	70	1440	500	2980	5	1	13922475	689	11.15	0.86	12	0.23	444.00	5724.00	8290	20231221	-40.29	4250	20241209	16.47	7980	-37.97	20240110	4250	16.47	20241209	7980	-37.97	20240110	4250	16.47	20241209	6.00	N	037440	500	69 억	437151	N	N	N	N
15	20241230	110455	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4905	95	2	1.98	121343450	24967	14.10	4760	4930	4745	6250	3370	4810	4860.15	3.14	0	8523	5090	4950	4880	4740	4670	4915	4705	70	1440	500	2980	5	1	13922475	683	11.05	0.86	12	0.18	444.00	5724.00	8290	20231221	-40.83	4250	20241209	15.41	7980	-38.53	20240110	4250	15.41	20241209	7980	-38.53	20240110	4250	15.41	20241209	6.00	N	037440	500	69 억	437151	N	N	N	N
16	20241230	100454	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4865	55	2	1.14	55571810	11541	6.52	4760	4880	4745	6250	3370	4810	4815.16	3.14	0	1677	5090	4950	4880	4740	4670	4915	4705	70	1440	500	2980	5	1	13922475	677	10.96	0.85	12	0.08	444.00	5724.00	8290	20231221	-41.31	4250	20241209	14.47	7980	-39.04	20240110	4250	14.47	20241209	7980	-39.04	20240110	4250	14.47	20241209	6.00	N	037440	500	69 억	437151	N	N	N	N
17	20241230	090455	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4790	-20	5	-0.42	20168265	4234	2.39	4760	4810	4745	6250	3370	4810	4763.41	3.14	0	1028	5090	4950	4880	4740	4670	4915	4705	70	1440	500	2980	5	1	13922475	667	10.79	0.84	12	0.03	444.00	5724.00	8290	20231221	-42.22	4250	20241209	12.71	7980	-39.97	20240110	4250	12.71	20241209	7980	-39.97	20240110	4250	12.71	20241209	6.00	N	037440	500	69 억	437151	N	N	N	N
18	20241227	160452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4810	-230	5	-4.56	836278290	171894	129.30	4950	5020	4810	6550	3530	5040	4865.29	2.94	0	26394	5216	5127	5061	4972	4906	5095	4940	70	1510	500	3120	5	1	13922475	670	10.83	0.84	12	1.23	444.00	5724.00	8290	20231221	-41.98	4250	20241209	13.18	7980	-39.72	20240110	4250	13.18	20241209	7980	-39.72	20240110	4250	13.18	20241209	6.01	N	037440	500	69 억	410004	N	N	N	N
19	20241227	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4835	-205	5	-4.07	689107470	141400	106.37	4950	5020	4810	6550	3530	5040	4873.46	2.94	0	20641	5216	5127	5061	4972	4906	5095	4940	70	1510	500	3120	5	1	13922475	673	10.89	0.84	12	1.02	444.00	5724.00	8290	20231221	-41.68	4250	20241209	13.76	7980	-39.41	20240110	4250	13.76	20241209	7980	-39.41	20240110	4250	13.76	20241209	6.01	N	037440	500	69 억	410004	N	N	N	N
20	20241227	140455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4855	-185	5	-3.67	596194185	122225	91.94	4950	5020	4810	6550	3530	5040	4877.84	2.94	0	14490	5216	5127	5061	4972	4906	5095	4940	70	1510	500	3120	5	1	13922475	676	10.93	0.85	12	0.88	444.00	5724.00	8290	20231221	-41.44	4250	20241209	14.24	7980	-39.16	20240110	4250	14.24	20241209	7980	-39.16	20240110	4250	14.24	20241209	6.01	N	037440	500	69 억	410004	N	N	N	N
21	20241227	130453	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4855	-185	5	-3.67	567095595	116226	87.43	4950	5020	4810	6550	3530	5040	4879.25	2.94	0	14859	5216	5127	5061	4972	4906	5095	4940	70	1510	500	3120	5	1	13922475	676	10.93	0.85	12	0.83	444.00	5724.00	8290	20231221	-41.44	4250	20241209	14.24	7980	-39.16	20240110	4250	14.24	20241209	7980	-39.16	20240110	4250	14.24	20241209	6.01	N	037440	500	69 억	410004	N	N	N	N
22	20241227	120453	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4820	-220	5	-4.37	524728705	107465	80.84	4950	5020	4810	6550	3530	5040	4882.79	2.94	0	18240	5216	5127	5061	4972	4906	5095	4940	70	1510	500	3120	5	1	13922475	671	10.86	0.84	12	0.77	444.00	5724.00	8290	20231221	-41.86	4250	20241209	13.41	7980	-39.60	20240110	4250	13.41	20241209	7980	-39.60	20240110	4250	13.41	20241209	6.01	N	037440	500	69 억	410004	N	N	N	N
23	20241227	110452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4850	-190	5	-3.77	285368600	57952	43.59	4950	5020	4850	6550	3530	5040	4924.22	2.94	0	-2234	5216	5127	5061	4972	4906	5095	4940	70	1510	500	3120	5	1	13922475	675	10.92	0.85	12	0.42	444.00	5724.00	8290	20231221	-41.50	4250	20241209	14.12	7980	-39.22	20240110	4250	14.12	20241209	7980	-39.22	20240110	4250	14.12	20241209	6.01	N	037440	500	69 억	410004	N	N	N	N
24	20241227	100452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4960	-80	5	-1.59	193735705	39243	29.52	4950	5020	4895	6550	3530	5040	4936.82	2.94	0	7051	5216	5127	5061	4972	4906	5095	4940	70	1510	500	3120	5	1	13922475	691	11.17	0.87	12	0.28	444.00	5724.00	8290	20231221	-40.17	4250	20241209	16.71	7980	-37.84	20240110	4250	16.71	20241209	7980	-37.84	20240110	4250	16.71	20241209	6.01	N	037440	500	69 억	410004	N	N	N	N
25	20241227	090454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4970	-70	5	-1.39	43715325	8830	6.64	4950	5020	4935	6550	3530	5040	4950.77	2.94	0	4674	5216	5127	5061	4972	4906	5095	4940	70	1510	500	3120	5	1	13922475	692	11.19	0.87	12	0.06	444.00	5724.00	8290	20231221	-40.05	4250	20241209	16.94	7980	-37.72	20240110	4250	16.94	20241209	7980	-37.72	20240110	4250	16.94	20241209	6.01	N	037440	500	69 억	410004	N	N	N	N
26	20241226	160451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5040	-110	5	-2.14	656745360	129796	132.44	5130	5150	4995	6690	3610	5150	5059.84	3.26	0	-42519	5230	5190	5110	5070	4990	5210	5090	70	1540	500	3190	10	1	13922475	702	11.35	0.88	12	0.93	444.00	5724.00	8290	20231221	-39.20	4250	20241209	18.59	7980	-36.84	20240110	4250	18.59	20241209	7980	-36.84	20240110	4250	18.59	20241209	6.15	N	037440	500	69 억	453434	N	N	N	N
27	20241226	150448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	-130	5	-2.52	567764650	112091	114.37	5130	5150	4995	6690	3610	5150	5065.21	3.26	0	-41729	5230	5190	5110	5070	4990	5210	5090	70	1540	500	3190	10	1	13922475	699	11.31	0.88	12	0.81	444.00	5724.00	8290	20231221	-39.45	4250	20241209	18.12	7980	-37.09	20240110	4250	18.12	20241209	7980	-37.09	20240110	4250	18.12	20241209	6.15	N	037440	500	69 억	453434	N	N	N	N
28	20241226	140449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	-130	5	-2.52	487436970	96062	98.02	5130	5150	4995	6690	3610	5150	5074.19	3.26	0	-43092	5230	5190	5110	5070	4990	5210	5090	70	1540	500	3190	10	1	13922475	699	11.31	0.88	12	0.69	444.00	5724.00	8290	20231221	-39.45	4250	20241209	18.12	7980	-37.09	20240110	4250	18.12	20241209	7980	-37.09	20240110	4250	18.12	20241209	6.15	N	037440	500	69 억	453434	N	N	N	N
29	20241226	130450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5060	-90	5	-1.75	305044650	59959	61.18	5130	5150	5050	6690	3610	5150	5087.55	3.26	0	-27657	5230	5190	5110	5070	4990	5210	5090	70	1540	500	3190	10	1	13922475	704	11.40	0.88	12	0.43	444.00	5724.00	8290	20231221	-38.96	4250	20241209	19.06	7980	-36.59	20240110	4250	19.06	20241209	7980	-36.59	20240110	4250	19.06	20241209	6.15	N	037440	500	69 억	453434	N	N	N	N
30	20241226	120448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	-80	5	-1.55	256544530	50382	51.41	5130	5150	5060	6690	3610	5150	5091.99	3.26	0	-20383	5230	5190	5110	5070	4990	5210	5090	70	1540	500	3190	10	1	13922475	706	11.42	0.89	12	0.36	444.00	5724.00	8290	20231221	-38.84	4250	20241209	19.29	7980	-36.47	20240110	4250	19.29	20241209	7980	-36.47	20240110	4250	19.29	20241209	6.15	N	037440	500	69 억	453434	N	N	N	N
31	20241226	110450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5110	-40	5	-0.78	231677650	45480	46.41	5130	5150	5060	6690	3610	5150	5094.06	3.26	0	-16958	5230	5190	5110	5070	4990	5210	5090	70	1540	500	3190	10	1	13922475	711	11.51	0.89	12	0.33	444.00	5724.00	8290	20231221	-38.36	4250	20241209	20.24	7980	-35.96	20240110	4250	20.24	20241209	7980	-35.96	20240110	4250	20.24	20241209	6.15	N	037440	500	69 억	453434	N	N	N	N
32	20241226	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	-50	5	-0.97	169801900	33307	33.98	5130	5150	5060	6690	3610	5150	5098.08	3.26	0	-12259	5230	5190	5110	5070	4990	5210	5090	70	1540	500	3190	10	1	13922475	710	11.49	0.89	12	0.24	444.00	5724.00	8290	20231221	-38.48	4250	20241209	20.00	7980	-36.09	20240110	4250	20.00	20241209	7980	-36.09	20240110	4250	20.00	20241209	6.15	N	037440	500	69 억	453434	N	N	N	N
33	20241226	090449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5140	-10	5	-0.19	11515930	2240	2.29	5130	5150	5130	6690	3610	5150	5141.04	3.26	0	183	5230	5190	5110	5070	4990	5210	5090	70	1540	500	3190	10	1	13922475	716	11.58	0.90	12	0.02	444.00	5724.00	8290	20231221	-38.00	4250	20241209	20.94	7980	-35.59	20240110	4250	20.94	20241209	7980	-35.59	20240110	4250	20.94	20241209	6.15	N	037440	500	69 억	453434	N	N	N	N
34	20241224	160449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5150	40	2	0.78	493232370	96813	71.04	5120	5150	5030	6640	3580	5110	5094.63	3.29	0	266	5216	5162	5126	5072	5036	5190	5100	70	1530	500	3160	10	1	13922475	717	11.60	0.90	12	0.70	444.00	5724.00	8290	20231221	-37.88	4250	20241209	21.18	7980	-35.46	20240110	4250	21.18	20241209	7980	-35.46	20240110	4250	21.18	20241209	6.13	N	037440	500	69 억	457864	N	N	N	N
35	20241224	150448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	-10	5	-0.20	393722280	77360	56.76	5120	5130	5030	6640	3580	5110	5089.48	3.29	0	-4219	5216	5162	5126	5072	5036	5190	5100	70	1530	500	3160	10	1	13922475	710	11.49	0.89	12	0.56	444.00	5724.00	8290	20231221	-38.48	4250	20241209	20.00	7980	-36.09	20240110	4250	20.00	20241209	7980	-36.09	20240110	4250	20.00	20241209	6.13	N	037440	500	69 억	457864	N	N	N	N
36	20241224	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	10	2	0.20	349512150	68712	50.42	5120	5130	5030	6640	3580	5110	5086.62	3.29	0	-4904	5216	5162	5126	5072	5036	5190	5100	70	1530	500	3160	10	1	13922475	713	11.53	0.89	12	0.49	444.00	5724.00	8290	20231221	-38.24	4250	20241209	20.47	7980	-35.84	20240110	4250	20.47	20241209	7980	-35.84	20240110	4250	20.47	20241209	6.13	N	037440	500	69 억	457864	N	N	N	N
37	20241224	130448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	-30	5	-0.59	319294010	62770	46.06	5120	5130	5030	6640	3580	5110	5086.73	3.29	0	-6439	5216	5162	5126	5072	5036	5190	5100	70	1530	500	3160	10	1	13922475	707	11.44	0.89	12	0.45	444.00	5724.00	8290	20231221	-38.72	4250	20241209	19.53	7980	-36.34	20240110	4250	19.53	20241209	7980	-36.34	20240110	4250	19.53	20241209	6.13	N	037440	500	69 억	457864	N	N	N	N
38	20241224	120447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5130	20	2	0.39	283418120	55745	40.90	5120	5130	5030	6640	3580	5110	5084.19	3.29	0	-5866	5216	5162	5126	5072	5036	5190	5100	70	1530	500	3160	10	1	13922475	714	11.55	0.90	12	0.40	444.00	5724.00	8290	20231221	-38.12	4250	20241209	20.71	7980	-35.71	20240110	4250	20.71	20241209	7980	-35.71	20240110	4250	20.71	20241209	6.13	N	037440	500	69 억	457864	N	N	N	N
39	20241224	110448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	-20	5	-0.39	256759170	50530	37.08	5120	5130	5030	6640	3580	5110	5081.32	3.29	0	-6339	5216	5162	5126	5072	5036	5190	5100	70	1530	500	3160	10	1	13922475	709	11.46	0.89	12	0.36	444.00	5724.00	8290	20231221	-38.60	4250	20241209	19.76	7980	-36.22	20240110	4250	19.76	20241209	7980	-36.22	20240110	4250	19.76	20241209	6.13	N	037440	500	69 억	457864	N	N	N	N
40	20241224	100449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5060	-50	5	-0.98	217656020	42827	31.43	5120	5130	5030	6640	3580	5110	5082.21	3.29	0	-6713	5216	5162	5126	5072	5036	5190	5100	70	1530	500	3160	10	1	13922475	704	11.40	0.88	12	0.31	444.00	5724.00	8290	20231221	-38.96	4250	20241209	19.06	7980	-36.59	20240110	4250	19.06	20241209	7980	-36.59	20240110	4250	19.06	20241209	6.13	N	037440	500	69 억	457864	N	N	N	N
41	20241224	090450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5130	20	2	0.39	16937960	3310	2.43	5120	5130	5110	6640	3580	5110	5117.21	3.29	0	1853	5216	5162	5126	5072	5036	5190	5100	70	1530	500	3160	10	1	13922475	714	11.55	0.90	12	0.02	444.00	5724.00	8290	20231221	-38.12	4250	20241209	20.71	7980	-35.71	20240110	4250	20.71	20241209	7980	-35.71	20240110	4250	20.71	20241209	6.13	N	037440	500	69 억	457864	N	N	N	N
42	20241223	160445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5110	30	2	0.59	673369030	131285	92.60	5100	5180	5090	6600	3560	5080	5129.06	2.96	0	44734	5306	5192	5136	5022	4966	5165	4995	70	1520	500	3140	10	1	13922475	711	11.51	0.89	12	0.94	444.00	5724.00	8290	20231221	-38.36	4250	20241209	20.24	7980	-35.96	20240110	4250	20.24	20241209	7980	-35.96	20240110	4250	20.24	20241209	6.17	N	037440	500	69 억	412198	N	N	N	N
43	20241223	150448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5110	30	2	0.59	502629770	97870	69.03	5100	5180	5090	6600	3560	5080	5135.69	2.96	0	26961	5306	5192	5136	5022	4966	5165	4995	70	1520	500	3140	10	1	13922475	711	11.51	0.89	12	0.70	444.00	5724.00	8290	20231221	-38.36	4250	20241209	20.24	7980	-35.96	20240110	4250	20.24	20241209	7980	-35.96	20240110	4250	20.24	20241209	6.17	N	037440	500	69 억	412198	N	N	N	N
44	20241223	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5150	70	2	1.38	380912040	74094	52.26	5100	5180	5100	6600	3560	5080	5140.93	2.96	0	15197	5306	5192	5136	5022	4966	5165	4995	70	1520	500	3140	10	1	13922475	717	11.60	0.90	12	0.53	444.00	5724.00	8290	20231221	-37.88	4250	20241209	21.18	7980	-35.46	20240110	4250	21.18	20241209	7980	-35.46	20240110	4250	21.18	20241209	6.17	N	037440	500	69 억	412198	N	N	N	N
45	20241223	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5150	70	2	1.38	329051240	64008	45.15	5100	5180	5100	6600	3560	5080	5140.78	2.96	0	9534	5306	5192	5136	5022	4966	5165	4995	70	1520	500	3140	10	1	13922475	717	11.60	0.90	12	0.46	444.00	5724.00	8290	20231221	-37.88	4250	20241209	21.18	7980	-35.46	20240110	4250	21.18	20241209	7980	-35.46	20240110	4250	21.18	20241209	6.17	N	037440	500	69 억	412198	N	N	N	N
46	20241223	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5180	100	2	1.97	262890780	51134	36.07	5100	5180	5100	6600	3560	5080	5141.21	2.96	0	10635	5306	5192	5136	5022	4966	5165	4995	70	1520	500	3140	10	1	13922475	721	11.67	0.90	12	0.37	444.00	5724.00	8290	20231221	-37.52	4250	20241209	21.88	7980	-35.09	20240110	4250	21.88	20241209	7980	-35.09	20240110	4250	21.88	20241209	6.17	N	037440	500	69 억	412198	N	N	N	N
47	20241223	110444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	40	2	0.79	205317280	39973	28.19	5100	5170	5100	6600	3560	5080	5136.40	2.96	0	8266	5306	5192	5136	5022	4966	5165	4995	70	1520	500	3140	10	1	13922475	713	11.53	0.89	12	0.29	444.00	5724.00	8290	20231221	-38.24	4250	20241209	20.47	7980	-35.84	20240110	4250	20.47	20241209	7980	-35.84	20240110	4250	20.47	20241209	6.17	N	037440	500	69 억	412198	N	N	N	N
48	20241223	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5130	50	2	0.98	133565060	26002	18.34	5100	5170	5100	6600	3560	5080	5136.72	2.96	0	6909	5306	5192	5136	5022	4966	5165	4995	70	1520	500	3140	10	1	13922475	714	11.55	0.90	12	0.19	444.00	5724.00	8290	20231221	-38.12	4250	20241209	20.71	7980	-35.71	20240110	4250	20.71	20241209	7980	-35.71	20240110	4250	20.71	20241209	6.17	N	037440	500	69 억	412198	N	N	N	N
49	20241223	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5140	60	2	1.18	28468830	5525	3.90	5100	5170	5100	6600	3560	5080	5152.73	2.96	0	4650	5306	5192	5136	5022	4966	5165	4995	70	1520	500	3140	10	1	13922475	716	11.58	0.90	12	0.04	444.00	5724.00	8290	20231221	-38.00	4250	20241209	20.94	7980	-35.59	20240110	4250	20.94	20241209	7980	-35.59	20240110	4250	20.94	20241209	6.17	N	037440	500	69 억	412198	N	N	N	N
50	20241220	160442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	-180	5	-3.42	721824150	140539	55.14	5250	5250	5080	6830	3690	5260	5136.13	3.10	0	-18933	5520	5390	5240	5110	4960	5455	5175	70	1570	500	3260	10	1	13922475	707	11.44	0.89	12	1.01	444.00	5724.00	8290	20231221	-38.72	4250	20241209	19.53	7980	-36.34	20240110	4250	19.53	20241209	8290	-38.72	20231221	4250	19.53	20241209	6.14	N	037440	500	69 억	431038	N	N	N	N
51	20241220	150444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	-140	5	-2.66	679084390	132144	51.84	5250	5250	5090	6830	3690	5260	5138.97	3.10	0	-21160	5520	5390	5240	5110	4960	5455	5175	70	1570	500	3260	10	1	13922475	713	11.53	0.89	12	0.95	444.00	5724.00	8290	20231221	-38.24	4250	20241209	20.47	7980	-35.84	20240110	4250	20.47	20241209	8290	-38.24	20231221	4250	20.47	20241209	6.14	N	037440	500	69 억	431038	N	N	N	N
52	20241220	140443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5130	-130	5	-2.47	634586490	123438	48.43	5250	5250	5090	6830	3690	5260	5140.93	3.10	0	-23148	5520	5390	5240	5110	4960	5455	5175	70	1570	500	3260	10	1	13922475	714	11.55	0.90	12	0.89	444.00	5724.00	8290	20231221	-38.12	4250	20241209	20.71	7980	-35.71	20240110	4250	20.71	20241209	8290	-38.12	20231221	4250	20.71	20241209	6.14	N	037440	500	69 억	431038	N	N	N	N
53	20241220	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5150	-110	5	-2.09	517090010	100509	39.43	5250	5250	5090	6830	3690	5260	5144.71	3.10	0	-22286	5520	5390	5240	5110	4960	5455	5175	70	1570	500	3260	10	1	13922475	717	11.60	0.90	12	0.72	444.00	5724.00	8290	20231221	-37.88	4250	20241209	21.18	7980	-35.46	20240110	4250	21.18	20241209	8290	-37.88	20231221	4250	21.18	20241209	6.14	N	037440	500	69 억	431038	N	N	N	N
54	20241220	120441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5110	-150	5	-2.85	439662390	85388	33.50	5250	5250	5090	6830	3690	5260	5149.00	3.10	0	-21741	5520	5390	5240	5110	4960	5455	5175	70	1570	500	3260	10	1	13922475	711	11.51	0.89	12	0.61	444.00	5724.00	8290	20231221	-38.36	4250	20241209	20.24	7980	-35.96	20240110	4250	20.24	20241209	8290	-38.36	20231221	4250	20.24	20241209	6.14	N	037440	500	69 억	431038	N	N	N	N
55	20241220	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	-160	5	-3.04	363752520	70525	27.67	5250	5250	5100	6830	3690	5260	5157.78	3.10	0	-22578	5520	5390	5240	5110	4960	5455	5175	70	1570	500	3260	10	1	13922475	710	11.49	0.89	12	0.51	444.00	5724.00	8290	20231221	-38.48	4250	20241209	20.00	7980	-36.09	20240110	4250	20.00	20241209	8290	-38.48	20231221	4250	20.00	20241209	6.14	N	037440	500	69 억	431038	N	N	N	N
56	20241220	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5190	-70	5	-1.33	261520490	50687	19.89	5250	5250	5110	6830	3690	5260	5159.52	3.10	0	-21243	5520	5390	5240	5110	4960	5455	5175	70	1570	500	3260	10	1	13922475	723	11.69	0.91	12	0.36	444.00	5724.00	8290	20231221	-37.39	4250	20241209	22.12	7980	-34.96	20240110	4250	22.12	20241209	8290	-37.39	20231221	4250	22.12	20241209	6.14	N	037440	500	69 억	431038	N	N	N	N
57	20241220	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5190	-70	5	-1.33	53317310	10220	4.01	5250	5250	5180	6830	3690	5260	5216.96	3.10	0	-6940	5520	5390	5240	5110	4960	5455	5175	70	1570	500	3260	10	1	13922475	723	11.69	0.91	12	0.07	444.00	5724.00	8290	20231221	-37.39	4250	20241209	22.12	7980	-34.96	20240110	4250	22.12	20241209	8290	-37.39	20231221	4250	22.12	20241209	6.14	N	037440	500	69 억	431038	N	N	N	N
58	20241219	160443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5260	10	2	0.19	1301959930	247585	207.82	5130	5370	5090	6820	3680	5250	5258.64	3.25	0	-21171	5396	5322	5246	5172	5096	5285	5135	70	1570	500	3250	10	1	13922475	732	11.85	0.92	12	1.78	444.00	5724.00	8290	20231221	-36.55	4250	20241209	23.76	7980	-34.09	20240110	4250	23.76	20241209	8290	-36.55	20231221	4250	23.76	20241209	6.06	N	037440	500	69 억	452003	N	N	N	N
59	20241219	150440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5220	-30	5	-0.57	1243458070	236434	198.46	5130	5370	5090	6820	3680	5250	5259.22	3.25	0	-25199	5396	5322	5246	5172	5096	5285	5135	70	1570	500	3250	10	1	13922475	727	11.76	0.91	12	1.70	444.00	5724.00	8290	20231221	-37.03	4250	20241209	22.82	7980	-34.59	20240110	4250	22.82	20241209	8290	-37.03	20231221	4250	22.82	20241209	6.06	N	037440	500	69 억	452003	N	N	N	N
60	20241219	140441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5280	30	2	0.57	1026105670	195028	163.70	5130	5370	5090	6820	3680	5250	5261.32	3.25	0	-20805	5396	5322	5246	5172	5096	5285	5135	70	1570	500	3250	10	1	13922475	735	11.89	0.92	12	1.40	444.00	5724.00	8290	20231221	-36.31	4250	20241209	24.24	7980	-33.83	20240110	4250	24.24	20241209	8290	-36.31	20231221	4250	24.24	20241209	6.06	N	037440	500	69 억	452003	N	N	N	N
61	20241219	130441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5240	-10	5	-0.19	405088080	78032	65.50	5130	5260	5090	6820	3680	5250	5191.31	3.25	0	-1056	5396	5322	5246	5172	5096	5285	5135	70	1570	500	3250	10	1	13922475	730	11.80	0.92	12	0.56	444.00	5724.00	8290	20231221	-36.79	4250	20241209	23.29	7980	-34.34	20240110	4250	23.29	20241209	8290	-36.79	20231221	4250	23.29	20241209	6.06	N	037440	500	69 억	452003	N	N	N	N
62	20241219	120442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	-50	5	-0.95	360036280	69413	58.26	5130	5260	5090	6820	3680	5250	5186.87	3.25	0	1079	5396	5322	5246	5172	5096	5285	5135	70	1570	500	3250	10	1	13922475	724	11.71	0.91	12	0.50	444.00	5724.00	8290	20231221	-37.27	4250	20241209	22.35	7980	-34.84	20240110	4250	22.35	20241209	8290	-37.27	20231221	4250	22.35	20241209	6.06	N	037440	500	69 억	452003	N	N	N	N
63	20241219	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5180	-70	5	-1.33	332731460	64173	53.87	5130	5260	5090	6820	3680	5250	5184.91	3.25	0	2192	5396	5322	5246	5172	5096	5285	5135	70	1570	500	3250	10	1	13922475	721	11.67	0.90	12	0.46	444.00	5724.00	8290	20231221	-37.52	4250	20241209	21.88	7980	-35.09	20240110	4250	21.88	20241209	8290	-37.52	20231221	4250	21.88	20241209	6.06	N	037440	500	69 억	452003	N	N	N	N
64	20241219	100434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5180	-70	5	-1.33	282071540	54404	45.67	5130	5260	5090	6820	3680	5250	5184.76	3.25	0	3604	5396	5322	5246	5172	5096	5285	5135	70	1570	500	3250	10	1	13922475	721	11.67	0.90	12	0.39	444.00	5724.00	8290	20231221	-37.52	4250	20241209	21.88	7980	-35.09	20240110	4250	21.88	20241209	8290	-37.52	20231221	4250	21.88	20241209	6.06	N	037440	500	69 억	452003	N	N	N	N
65	20241219	090441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5190	-60	5	-1.14	81366850	15876	13.33	5130	5190	5090	6820	3680	5250	5125.15	3.25	0	-1132	5396	5322	5246	5172	5096	5285	5135	70	1570	500	3250	10	1	13922475	723	11.69	0.91	12	0.11	444.00	5724.00	8290	20231221	-37.39	4250	20241209	22.12	7980	-34.96	20240110	4250	22.12	20241209	8290	-37.39	20231221	4250	22.12	20241209	6.06	N	037440	500	69 억	452003	N	N	N	N
66	20241218	160439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5250	-30	5	-0.57	608303790	116347	63.42	5320	5320	5170	6860	3700	5280	5228.27	3.21	0	5059	5400	5340	5250	5190	5100	5370	5220	70	1580	500	3270	10	1	13922475	731	11.82	0.92	12	0.84	444.00	5724.00	8430	20231211	-37.72	4250	20241209	23.53	7980	-34.21	20240110	4250	23.53	20241209	8290	-36.67	20231221	4250	23.53	20241209	6.11	N	037440	500	69 억	446875	N	N	N	N
67	20241218	150441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5260	-20	5	-0.38	541862300	103694	56.53	5320	5320	5170	6860	3700	5280	5225.58	3.21	0	3824	5400	5340	5250	5190	5100	5370	5220	70	1580	500	3270	10	1	13922475	732	11.85	0.92	12	0.74	444.00	5724.00	8430	20231211	-37.60	4250	20241209	23.76	7980	-34.09	20240110	4250	23.76	20241209	8290	-36.55	20231221	4250	23.76	20241209	6.11	N	037440	500	69 억	446875	N	N	N	N
68	20241218	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5250	-30	5	-0.57	491913760	94172	51.33	5320	5320	5170	6860	3700	5280	5223.56	3.21	0	1347	5400	5340	5250	5190	5100	5370	5220	70	1580	500	3270	10	1	13922475	731	11.82	0.92	12	0.68	444.00	5724.00	8430	20231211	-37.72	4250	20241209	23.53	7980	-34.21	20240110	4250	23.53	20241209	8290	-36.67	20231221	4250	23.53	20241209	6.11	N	037440	500	69 억	446875	N	N	N	N
69	20241218	130440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5190	-90	5	-1.70	387912270	74241	40.47	5320	5320	5170	6860	3700	5280	5225.03	3.21	0	-9452	5400	5340	5250	5190	5100	5370	5220	70	1580	500	3270	10	1	13922475	723	11.69	0.91	12	0.53	444.00	5724.00	8430	20231211	-38.43	4250	20241209	22.12	7980	-34.96	20240110	4250	22.12	20241209	8290	-37.39	20231221	4250	22.12	20241209	6.11	N	037440	500	69 억	446875	N	N	N	N
70	20241218	120441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5210	-70	5	-1.33	350833920	67098	36.58	5320	5320	5170	6860	3700	5280	5228.66	3.21	0	-8460	5400	5340	5250	5190	5100	5370	5220	70	1580	500	3270	10	1	13922475	725	11.73	0.91	12	0.48	444.00	5724.00	8430	20231211	-38.20	4250	20241209	22.59	7980	-34.71	20240110	4250	22.59	20241209	8290	-37.15	20231221	4250	22.59	20241209	6.11	N	037440	500	69 억	446875	N	N	N	N
71	20241218	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	-80	5	-1.52	294535250	56242	30.66	5320	5320	5180	6860	3700	5280	5236.91	3.21	0	-6016	5400	5340	5250	5190	5100	5370	5220	70	1580	500	3270	10	1	13922475	724	11.71	0.91	12	0.40	444.00	5724.00	8430	20231211	-38.32	4250	20241209	22.35	7980	-34.84	20240110	4250	22.35	20241209	8290	-37.27	20231221	4250	22.35	20241209	6.11	N	037440	500	69 억	446875	N	N	N	N
72	20241218	100440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5220	-60	5	-1.14	223263030	42592	23.22	5320	5320	5180	6860	3700	5280	5241.88	3.21	0	-2396	5400	5340	5250	5190	5100	5370	5220	70	1580	500	3270	10	1	13922475	727	11.76	0.91	12	0.31	444.00	5724.00	8430	20231211	-38.08	4250	20241209	22.82	7980	-34.59	20240110	4250	22.82	20241209	8290	-37.03	20231221	4250	22.82	20241209	6.11	N	037440	500	69 억	446875	N	N	N	N
73	20241218	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5300	20	2	0.38	37847700	7150	3.90	5320	5320	5260	6860	3700	5280	5293.42	3.21	0	-2233	5400	5340	5250	5190	5100	5370	5220	70	1580	500	3270	10	1	13922475	738	11.94	0.93	12	0.05	444.00	5724.00	8430	20231211	-37.13	4250	20241209	24.71	7980	-33.58	20240110	4250	24.71	20241209	8290	-36.07	20231221	4250	24.71	20241209	6.11	N	037440	500	69 억	446875	N	N	N	N
74	20241217	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5280	110	2	2.13	948292350	181278	105.38	5260	5310	5160	6720	3620	5170	5230.80	3.15	0	7122	5230	5200	5140	5110	5050	5215	5125	70	1550	500	3200	10	1	13922475	735	11.89	0.92	12	1.30	444.00	5724.00	8430	20231211	-37.37	4250	20241209	24.24	7980	-33.83	20240110	4250	24.24	20241209	8290	-36.31	20231221	4250	24.24	20241209	6.05	N	037440	500	69 억	438364	N	N	N	N
75	20241217	150439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5270	100	2	1.93	886801820	169614	98.60	5260	5310	5160	6720	3620	5170	5228.35	3.15	0	1851	5230	5200	5140	5110	5050	5215	5125	70	1550	500	3200	10	1	13922475	734	11.87	0.92	12	1.22	444.00	5724.00	8430	20231211	-37.49	4250	20241209	24.00	7980	-33.96	20240110	4250	24.00	20241209	8290	-36.43	20231221	4250	24.00	20241209	6.05	N	037440	500	69 억	438364	N	N	N	N
76	20241217	140441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5290	120	2	2.32	783302140	149972	87.18	5260	5310	5160	6720	3620	5170	5222.99	3.15	0	-468	5230	5200	5140	5110	5050	5215	5125	70	1550	500	3200	10	1	13922475	736	11.91	0.92	12	1.08	444.00	5724.00	8430	20231211	-37.25	4250	20241209	24.47	7980	-33.71	20240110	4250	24.47	20241209	8290	-36.19	20231221	4250	24.47	20241209	6.05	N	037440	500	69 억	438364	N	N	N	N
77	20241217	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5210	40	2	0.77	601513330	115480	67.13	5260	5260	5160	6720	3620	5170	5208.81	3.15	0	-6584	5230	5200	5140	5110	5050	5215	5125	70	1550	500	3200	10	1	13922475	725	11.73	0.91	12	0.83	444.00	5724.00	8430	20231211	-38.20	4250	20241209	22.59	7980	-34.71	20240110	4250	22.59	20241209	8290	-37.15	20231221	4250	22.59	20241209	6.05	N	037440	500	69 억	438364	N	N	N	N
78	20241217	120437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	30	2	0.58	525801560	100942	58.68	5260	5260	5160	6720	3620	5170	5208.95	3.15	0	-6033	5230	5200	5140	5110	5050	5215	5125	70	1550	500	3200	10	1	13922475	724	11.71	0.91	12	0.73	444.00	5724.00	8430	20231211	-38.32	4250	20241209	22.35	7980	-34.84	20240110	4250	22.35	20241209	8290	-37.27	20231221	4250	22.35	20241209	6.05	N	037440	500	69 억	438364	N	N	N	N
79	20241217	110439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5220	50	2	0.97	461194810	88547	51.48	5260	5260	5160	6720	3620	5170	5208.47	3.15	0	-6052	5230	5200	5140	5110	5050	5215	5125	70	1550	500	3200	10	1	13922475	727	11.76	0.91	12	0.64	444.00	5724.00	8430	20231211	-38.08	4250	20241209	22.82	7980	-34.59	20240110	4250	22.82	20241209	8290	-37.03	20231221	4250	22.82	20241209	6.05	N	037440	500	69 억	438364	N	N	N	N
80	20241217	100431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5210	40	2	0.77	283156190	54393	31.62	5260	5260	5160	6720	3620	5170	5205.75	3.15	0	-7929	5230	5200	5140	5110	5050	5215	5125	70	1550	500	3200	10	1	13922475	725	11.73	0.91	12	0.39	444.00	5724.00	8430	20231211	-38.20	4250	20241209	22.59	7980	-34.71	20240110	4250	22.59	20241209	8290	-37.15	20231221	4250	22.59	20241209	6.05	N	037440	500	69 억	438364	N	N	N	N
81	20241217	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5210	40	2	0.77	66128620	12679	7.37	5260	5260	5170	6720	3620	5170	5215.60	3.15	0	-7552	5230	5200	5140	5110	5050	5215	5125	70	1550	500	3200	10	1	13922475	725	11.73	0.91	12	0.09	444.00	5724.00	8430	20231211	-38.20	4250	20241209	22.59	7980	-34.71	20240110	4250	22.59	20241209	8290	-37.15	20231221	4250	22.59	20241209	6.05	N	037440	500	69 억	438364	N	N	N	N
82	20241216	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5170	50	2	0.98	872444820	169967	71.43	5110	5170	5080	6650	3590	5120	5132.80	3.17	0	-3250	5243	5181	5078	5016	4913	5212	5047	70	1530	500	3170	10	1	13922475	720	11.64	0.90	12	1.22	444.00	5724.00	8430	20231211	-38.67	4250	20241209	21.65	7980	-35.21	20240110	4250	21.65	20241209	8290	-37.64	20231221	4250	21.65	20241209	5.92	N	037440	500	69 억	441414	N	N	N	N
83	20241216	150439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5150	30	2	0.59	826691890	161101	67.70	5110	5170	5080	6650	3590	5120	5131.51	3.17	0	-3717	5243	5181	5078	5016	4913	5212	5047	70	1530	500	3170	10	1	13922475	717	11.60	0.90	12	1.16	444.00	5724.00	8430	20231211	-38.91	4250	20241209	21.18	7980	-35.46	20240110	4250	21.18	20241209	8290	-37.88	20231221	4250	21.18	20241209	5.92	N	037440	500	69 억	441414	N	N	N	N
84	20241216	140438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5150	30	2	0.59	754530730	147085	61.81	5110	5170	5080	6650	3590	5120	5129.90	3.17	0	-3428	5243	5181	5078	5016	4913	5212	5047	70	1530	500	3170	10	1	13922475	717	11.60	0.90	12	1.06	444.00	5724.00	8430	20231211	-38.91	4250	20241209	21.18	7980	-35.46	20240110	4250	21.18	20241209	8290	-37.88	20231221	4250	21.18	20241209	5.92	N	037440	500	69 억	441414	N	N	N	N
85	20241216	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	0	3	0.00	655008490	127712	53.67	5110	5170	5080	6650	3590	5120	5128.79	3.17	0	-7430	5243	5181	5078	5016	4913	5212	5047	70	1530	500	3170	10	1	13922475	713	11.53	0.89	12	0.92	444.00	5724.00	8430	20231211	-39.26	4250	20241209	20.47	7980	-35.84	20240110	4250	20.47	20241209	8290	-38.24	20231221	4250	20.47	20241209	5.92	N	037440	500	69 억	441414	N	N	N	N
86	20241216	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5140	20	2	0.39	592329900	115468	48.52	5110	5170	5080	6650	3590	5120	5129.82	3.17	0	-7035	5243	5181	5078	5016	4913	5212	5047	70	1530	500	3170	10	1	13922475	716	11.58	0.90	12	0.83	444.00	5724.00	8430	20231211	-39.03	4250	20241209	20.94	7980	-35.59	20240110	4250	20.94	20241209	8290	-38.00	20231221	4250	20.94	20241209	5.92	N	037440	500	69 억	441414	N	N	N	N
87	20241216	110438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5150	30	2	0.59	518475150	101090	42.48	5110	5170	5080	6650	3590	5120	5128.85	3.17	0	-4784	5243	5181	5078	5016	4913	5212	5047	70	1530	500	3170	10	1	13922475	717	11.60	0.90	12	0.73	444.00	5724.00	8430	20231211	-38.91	4250	20241209	21.18	7980	-35.46	20240110	4250	21.18	20241209	8290	-37.88	20231221	4250	21.18	20241209	5.92	N	037440	500	69 억	441414	N	N	N	N
88	20241216	100439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5130	10	2	0.20	388030580	75651	31.79	5110	5170	5080	6650	3590	5120	5129.22	3.17	0	-6706	5243	5181	5078	5016	4913	5212	5047	70	1530	500	3170	10	1	13922475	714	11.55	0.90	12	0.54	444.00	5724.00	8430	20231211	-39.15	4250	20241209	20.71	7980	-35.71	20240110	4250	20.71	20241209	8290	-38.12	20231221	4250	20.71	20241209	5.92	N	037440	500	69 억	441414	N	N	N	N
89	20241216	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	0	3	0.00	85853570	16814	7.07	5110	5130	5080	6650	3590	5120	5106.08	3.17	0	-2458	5243	5181	5078	5016	4913	5212	5047	70	1530	500	3170	10	1	13922475	713	11.53	0.89	12	0.12	444.00	5724.00	8430	20231211	-39.26	4250	20241209	20.47	7980	-35.84	20240110	4250	20.47	20241209	8290	-38.24	20231221	4250	20.47	20241209	5.92	N	037440	500	69 억	441414	N	N	N	N
90	20241213	160432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	150	2	3.02	1184781340	234166	83.53	5010	5140	4975	6460	3480	4970	5059.51	3.11	0	8351	5163	5066	4953	4856	4743	5010	4800	70	1490	500	3080	10	1	13922475	713	11.53	0.89	12	1.68	444.00	5724.00	8430	20231211	-39.26	4250	20241209	20.47	7980	-35.84	20240110	4250	20.47	20241209	8290	-38.24	20231221	4250	20.47	20241209	5.90	N	037440	500	69 억	433534	N	N	N	N
91	20241213	150437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5110	140	2	2.82	1110093290	219556	78.32	5010	5140	4975	6460	3480	4970	5056.08	3.11	0	2067	5163	5066	4953	4856	4743	5010	4800	70	1490	500	3080	10	1	13922475	711	11.51	0.89	12	1.58	444.00	5724.00	8430	20231211	-39.38	4250	20241209	20.24	7980	-35.96	20240110	4250	20.24	20241209	8290	-38.36	20231221	4250	20.24	20241209	5.90	N	037440	500	69 억	433534	N	N	N	N
92	20241213	140438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	130	2	2.62	935794340	185398	66.13	5010	5140	4975	6460	3480	4970	5047.49	3.11	0	-12924	5163	5066	4953	4856	4743	5010	4800	70	1490	500	3080	10	1	13922475	710	11.49	0.89	12	1.33	444.00	5724.00	8430	20231211	-39.50	4250	20241209	20.00	7980	-36.09	20240110	4250	20.00	20241209	8290	-38.48	20231221	4250	20.00	20241209	5.90	N	037440	500	69 억	433534	N	N	N	N
93	20241213	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	110	2	2.21	852320210	168971	60.27	5010	5140	4975	6460	3480	4970	5044.18	3.11	0	-14514	5163	5066	4953	4856	4743	5010	4800	70	1490	500	3080	10	1	13922475	707	11.44	0.89	12	1.21	444.00	5724.00	8430	20231211	-39.74	4250	20241209	19.53	7980	-36.34	20240110	4250	19.53	20241209	8290	-38.72	20231221	4250	19.53	20241209	5.90	N	037440	500	69 억	433534	N	N	N	N
94	20241213	120438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5040	70	2	1.41	719964960	142867	50.96	5010	5140	4975	6460	3480	4970	5039.41	3.11	0	-19680	5163	5066	4953	4856	4743	5010	4800	70	1490	500	3080	10	1	13922475	702	11.35	0.88	12	1.03	444.00	5724.00	8430	20231211	-40.21	4250	20241209	18.59	7980	-36.84	20240110	4250	18.59	20241209	8290	-39.20	20231221	4250	18.59	20241209	5.90	N	037440	500	69 억	433534	N	N	N	N
95	20241213	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5030	60	2	1.21	641908640	127403	45.45	5010	5140	4975	6460	3480	4970	5038.41	3.11	0	-22935	5163	5066	4953	4856	4743	5010	4800	70	1490	500	3080	10	1	13922475	700	11.33	0.88	12	0.92	444.00	5724.00	8430	20231211	-40.33	4250	20241209	18.35	7980	-36.97	20240110	4250	18.35	20241209	8290	-39.32	20231221	4250	18.35	20241209	5.90	N	037440	500	69 억	433534	N	N	N	N
96	20241213	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5030	60	2	1.21	552381100	109568	39.08	5010	5140	4975	6460	3480	4970	5041.45	3.11	0	-23727	5163	5066	4953	4856	4743	5010	4800	70	1490	500	3080	10	1	13922475	700	11.33	0.88	12	0.79	444.00	5724.00	8430	20231211	-40.33	4250	20241209	18.35	7980	-36.97	20240110	4250	18.35	20241209	8290	-39.32	20231221	4250	18.35	20241209	5.90	N	037440	500	69 억	433534	N	N	N	N
97	20241213	090438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5030	60	2	1.21	96028480	19206	6.85	5010	5030	4975	6460	3480	4970	4999.92	3.11	0	-1433	5163	5066	4953	4856	4743	5010	4800	70	1490	500	3080	10	1	13922475	700	11.33	0.88	12	0.14	444.00	5724.00	8430	20231211	-40.33	4250	20241209	18.35	7980	-36.97	20240110	4250	18.35	20241209	8290	-39.32	20231221	4250	18.35	20241209	5.90	N	037440	500	69 억	433534	N	N	N	N
98	20241212	160443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4970	-50	5	-1.00	1375027220	277573	72.87	5020	5050	4840	6520	3520	5020	4953.39	3.09	0	2373	5206	5112	4946	4852	4686	5160	4900	70	1500	500	3110	5	1	13922475	692	11.19	0.87	12	1.99	444.00	5724.00	8430	20231211	-41.04	4250	20241209	16.94	7980	-37.72	20240110	4250	16.94	20241209	8290	-40.05	20231221	4250	16.94	20241209	5.94	N	037440	500	69 억	430881	N	N	N	N
99	20241212	150436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4935	-85	5	-1.69	1208178975	243970	64.05	5020	5050	4840	6520	3520	5020	4951.88	3.09	0	14457	5206	5112	4946	4852	4686	5160	4900	70	1500	500	3110	5	1	13922475	687	11.11	0.86	12	1.75	444.00	5724.00	8430	20231211	-41.46	4250	20241209	16.12	7980	-38.16	20240110	4250	16.12	20241209	8290	-40.47	20231221	4250	16.12	20241209	5.94	N	037440	500	69 억	430881	N	N	N	N
100	20241212	140435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4915	-105	5	-2.09	1133531925	228798	60.06	5020	5050	4840	6520	3520	5020	4954.00	3.09	0	14587	5206	5112	4946	4852	4686	5160	4900	70	1500	500	3110	5	1	13922475	684	11.07	0.86	12	1.64	444.00	5724.00	8430	20231211	-41.70	4250	20241209	15.65	7980	-38.41	20240110	4250	15.65	20241209	8290	-40.71	20231221	4250	15.65	20241209	5.94	N	037440	500	69 억	430881	N	N	N	N
101	20241212	130434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4915	-105	5	-2.09	1113234840	224671	58.98	5020	5050	4840	6520	3520	5020	4954.66	3.09	0	15536	5206	5112	4946	4852	4686	5160	4900	70	1500	500	3110	5	1	13922475	684	11.07	0.86	12	1.61	444.00	5724.00	8430	20231211	-41.70	4250	20241209	15.65	7980	-38.41	20240110	4250	15.65	20241209	8290	-40.71	20231221	4250	15.65	20241209	5.94	N	037440	500	69 억	430881	N	N	N	N
102	20241212	120431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4840	-180	5	-3.59	934318630	188148	49.39	5020	5050	4840	6520	3520	5020	4965.58	3.09	0	14964	5206	5112	4946	4852	4686	5160	4900	70	1500	500	3110	5	1	13922475	674	10.90	0.85	12	1.35	444.00	5724.00	8430	20231211	-42.59	4250	20241209	13.88	7980	-39.35	20240110	4250	13.88	20241209	8290	-41.62	20231221	4250	13.88	20241209	5.94	N	037440	500	69 억	430881	N	N	N	N
103	20241212	110433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4960	-60	5	-1.20	699961435	140452	36.87	5020	5050	4925	6520	3520	5020	4983.37	3.09	0	15320	5206	5112	4946	4852	4686	5160	4900	70	1500	500	3110	5	1	13922475	691	11.17	0.87	12	1.01	444.00	5724.00	8430	20231211	-41.16	4250	20241209	16.71	7980	-37.84	20240110	4250	16.71	20241209	8290	-40.17	20231221	4250	16.71	20241209	5.94	N	037440	500	69 억	430881	N	N	N	N
104	20241212	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4995	-25	5	-0.50	542337880	108638	28.52	5020	5050	4925	6520	3520	5020	4991.90	3.09	0	111	5206	5112	4946	4852	4686	5160	4900	70	1500	500	3110	5	1	13922475	695	11.25	0.87	12	0.78	444.00	5724.00	8430	20231211	-40.75	4250	20241209	17.53	7980	-37.41	20240110	4250	17.53	20241209	8290	-39.75	20231221	4250	17.53	20241209	5.94	N	037440	500	69 억	430881	N	N	N	N
105	20241212	090435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	30	2	0.60	102708210	20465	5.37	5020	5050	4995	6520	3520	5020	5018.66	3.09	0	-4897	5206	5112	4946	4852	4686	5160	4900	70	1500	500	3110	10	1	13922475	703	11.37	0.88	12	0.15	444.00	5724.00	8430	20231211	-40.09	4250	20241209	18.82	7980	-36.72	20240110	4250	18.82	20241209	8290	-39.08	20231221	4250	18.82	20241209	5.94	N	037440	500	69 억	430881	N	N	N	N
106	20241211	160431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	195	2	4.04	1855852790	375332	47.77	4780	5040	4780	6270	3380	4825	4944.23	2.85	0	33365	5248	5036	4778	4566	4308	5142	4672	70	1445	500	2990	10	1	13922475	699	11.31	0.88	12	2.70	444.00	5724.00	8430	20231211	-40.45	4250	20241209	18.12	7980	-37.09	20240110	4250	18.12	20241209	8430	-40.45	20231211	4250	18.12	20241209	6.60	N	037440	500	69 억	397392	N	N	N	N
107	20241211	150334	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	195	2	4.04	1769965920	358223	45.60	4780	5030	4780	6270	3380	4825	4940.96	2.85	0	32104	5248	5036	4778	4566	4308	5142	4672	70	1445	500	2990	10	1	13922475	699	11.31	0.88	12	2.57	444.00	5724.00	8430	20231211	-40.45	4250	20241209	18.12	7980	-37.09	20240110	4250	18.12	20241209	8430	-40.45	20231211	4250	18.12	20241209	6.60	N	037440	500	69 억	397392	N	N	N	N
108	20241211	140434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4965	140	2	2.90	1581823080	320613	40.81	4780	5020	4780	6270	3380	4825	4933.75	2.85	0	29989	5248	5036	4778	4566	4308	5142	4672	70	1445	500	2990	5	1	13922475	691	11.18	0.87	12	2.30	444.00	5724.00	8430	20231211	-41.10	4250	20241209	16.82	7980	-37.78	20240110	4250	16.82	20241209	8430	-41.10	20231211	4250	16.82	20241209	6.60	N	037440	500	69 억	397392	N	N	N	N
109	20241211	130436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4980	155	2	3.21	1488706220	301916	38.43	4780	5020	4780	6270	3380	4825	4930.86	2.85	0	27416	5248	5036	4778	4566	4308	5142	4672	70	1445	500	2990	5	1	13922475	693	11.22	0.87	12	2.17	444.00	5724.00	8430	20231211	-40.93	4250	20241209	17.18	7980	-37.59	20240110	4250	17.18	20241209	8430	-40.93	20231211	4250	17.18	20241209	6.60	N	037440	500	69 억	397392	N	N	N	N
110	20241211	120437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4980	155	2	3.21	1312458385	266474	33.92	4780	5020	4780	6270	3380	4825	4925.28	2.85	0	30891	5248	5036	4778	4566	4308	5142	4672	70	1445	500	2990	5	1	13922475	693	11.22	0.87	12	1.91	444.00	5724.00	8430	20231211	-40.93	4250	20241209	17.18	7980	-37.59	20240110	4250	17.18	20241209	8430	-40.93	20231211	4250	17.18	20241209	6.60	N	037440	500	69 억	397392	N	N	N	N
111	20241211	110434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4930	105	2	2.18	956309230	194720	24.78	4780	4980	4780	6270	3380	4825	4911.20	2.85	0	31389	5248	5036	4778	4566	4308	5142	4672	70	1445	500	2990	5	1	13922475	686	11.10	0.86	12	1.40	444.00	5724.00	8430	20231211	-41.52	4250	20241209	16.00	7980	-38.22	20240110	4250	16.00	20241209	8430	-41.52	20231211	4250	16.00	20241209	6.60	N	037440	500	69 억	397392	N	N	N	N
112	20241211	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4940	115	2	2.38	743704735	151758	19.32	4780	4955	4780	6270	3380	4825	4900.60	2.85	0	27873	5248	5036	4778	4566	4308	5142	4672	70	1445	500	2990	5	1	13922475	688	11.13	0.86	12	1.09	444.00	5724.00	8430	20231211	-41.40	4250	20241209	16.24	7980	-38.10	20240110	4250	16.24	20241209	8430	-41.40	20231211	4250	16.24	20241209	6.60	N	037440	500	69 억	397392	N	N	N	N
113	20241211	090437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4870	45	2	0.93	74020910	15338	1.95	4780	4870	4780	6270	3380	4825	4825.98	2.85	0	4954	5248	5036	4778	4566	4308	5142	4672	70	1445	500	2990	5	1	13922475	678	10.97	0.85	12	0.11	444.00	5724.00	8430	20231211	-42.23	4250	20241209	14.59	7980	-38.97	20240110	4250	14.59	20241209	8430	-42.23	20231211	4250	14.59	20241209	6.60	N	037440	500	69 억	397392	N	N	N	N
114	20241210	160432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4825	425	2	9.66	3747678285	780055	169.56	4600	4990	4520	5720	3080	4400	4804.36	3.22	0	-50299	4833	4616	4433	4216	4033	4525	4125	70	1320	500	2720	5	1	13922475	672	10.87	0.84	12	5.60	444.00	5724.00	8500	20231201	-43.24	4250	20241209	13.53	7980	-39.54	20240110	4250	13.53	20241209	8430	-42.76	20231211	4250	13.53	20241209	7.47	N	037440	500	69 억	448064	N	N	N	N
115	20241210	150433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4810	410	2	9.32	3629311780	755502	164.22	4600	4990	4520	5720	3080	4400	4803.84	3.22	0	-55335	4833	4616	4433	4216	4033	4525	4125	70	1320	500	2720	5	1	13922475	670	10.83	0.84	12	5.43	444.00	5724.00	8500	20231201	-43.41	4250	20241209	13.18	7980	-39.72	20240110	4250	13.18	20241209	8430	-42.94	20231211	4250	13.18	20241209	7.47	N	037440	500	69 억	448064	N	N	N	N
116	20241210	140433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4810	410	2	9.32	3508111310	730287	158.74	4600	4990	4520	5720	3080	4400	4803.74	3.22	0	-52125	4833	4616	4433	4216	4033	4525	4125	70	1320	500	2720	5	1	13922475	670	10.83	0.84	12	5.25	444.00	5724.00	8500	20231201	-43.41	4250	20241209	13.18	7980	-39.72	20240110	4250	13.18	20241209	8430	-42.94	20231211	4250	13.18	20241209	7.47	N	037440	500	69 억	448064	N	N	N	N
117	20241210	130431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4810	410	2	9.32	3282972100	683547	148.58	4600	4990	4520	5720	3080	4400	4802.85	3.22	0	-41668	4833	4616	4433	4216	4033	4525	4125	70	1320	500	2720	5	1	13922475	670	10.83	0.84	12	4.91	444.00	5724.00	8500	20231201	-43.41	4250	20241209	13.18	7980	-39.72	20240110	4250	13.18	20241209	8430	-42.94	20231211	4250	13.18	20241209	7.47	N	037440	500	69 억	448064	N	N	N	N
118	20241210	120432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4780	380	2	8.64	3093681240	643915	139.96	4600	4990	4520	5720	3080	4400	4804.49	3.22	0	-43942	4833	4616	4433	4216	4033	4525	4125	70	1320	500	2720	5	1	13922475	665	10.77	0.84	12	4.63	444.00	5724.00	8500	20231201	-43.76	4250	20241209	12.47	7980	-40.10	20240110	4250	12.47	20241209	8430	-43.30	20231211	4250	12.47	20241209	7.47	N	037440	500	69 억	448064	N	N	N	N
119	20241210	110431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4865	465	2	10.57	2754803040	573722	124.71	4600	4990	4520	5720	3080	4400	4801.63	3.22	0	-45999	4833	4616	4433	4216	4033	4525	4125	70	1320	500	2720	5	1	13922475	677	10.96	0.85	12	4.12	444.00	5724.00	8500	20231201	-42.76	4250	20241209	14.47	7980	-39.04	20240110	4250	14.47	20241209	8430	-42.29	20231211	4250	14.47	20241209	7.47	N	037440	500	69 억	448064	N	N	N	N
120	20241210	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4840	440	2	10.00	1281128680	272780	59.29	4600	4855	4520	5720	3080	4400	4696.56	3.22	0	21113	4833	4616	4433	4216	4033	4525	4125	70	1320	500	2720	5	1	13922475	674	10.90	0.85	12	1.96	444.00	5724.00	8500	20231201	-43.06	4250	20241209	13.88	7980	-39.35	20240110	4250	13.88	20241209	8430	-42.59	20231211	4250	13.88	20241209	7.47	N	037440	500	69 억	448064	N	N	N	N
121	20241210	090435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4635	235	2	5.34	258695630	56217	12.22	4600	4685	4520	5720	3080	4400	4601.73	3.22	0	-6863	4833	4616	4433	4216	4033	4525	4125	70	1320	500	2720	5	1	13922475	645	10.44	0.81	12	0.40	444.00	5724.00	8500	20231201	-45.47	4250	20241209	9.06	7980	-41.92	20240110	4250	9.06	20241209	8430	-45.02	20231211	4250	9.06	20241209	7.47	N	037440	500	69 억	448064	N	N	N	N
122	20241209	160430	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4400	-250	5	-5.38	1936931940	441880	77.07	4650	4650	4250	6040	3255	4650	4383.38	2.63	0	82272	5240	4945	4715	4420	4190	4830	4305	70	1390	500	2880	5	1	13922475	613	9.91	0.77	12	3.17	444.00	5724.00	8500	20231201	-48.24	4250	20241209	3.53	7980	-44.86	20240110	4250	3.53	20241209	8430	-47.81	20231211	4250	3.53	20241209	7.82	N	037440	500	69 억	366134	N	N	N	N
123	20241209	150433	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4430	-220	5	-4.73	1840186055	419962	73.25	4650	4650	4250	6040	3255	4650	4381.79	2.63	0	86883	5240	4945	4715	4420	4190	4830	4305	70	1390	500	2880	5	1	13922475	617	9.98	0.77	12	3.02	444.00	5724.00	8500	20231201	-47.88	4250	20241209	4.24	7980	-44.49	20240110	4250	4.24	20241209	8430	-47.45	20231211	4250	4.24	20241209	7.82	N	037440	500	69 억	366134	N	N	N	N
124	20241209	140432	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4380	-270	5	-5.81	1669270860	381158	66.48	4650	4650	4250	6040	3255	4650	4379.47	2.63	0	80951	5240	4945	4715	4420	4190	4830	4305	70	1390	500	2880	5	1	13922475	610	9.86	0.77	12	2.74	444.00	5724.00	8500	20231201	-48.47	4250	20241209	3.06	7980	-45.11	20240110	4250	3.06	20241209	8430	-48.04	20231211	4250	3.06	20241209	7.82	N	037440	500	69 억	366134	N	N	N	N
125	20241209	130433	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4300	-350	5	-7.53	1437329255	327646	57.15	4650	4650	4250	6040	3255	4650	4386.84	2.63	0	71931	5240	4945	4715	4420	4190	4830	4305	70	1390	500	2880	5	1	13922475	599	9.68	0.75	12	2.35	444.00	5724.00	8500	20231201	-49.41	4250	20241209	1.18	7980	-46.12	20240110	4250	1.18	20241209	8430	-48.99	20231211	4250	1.18	20241209	7.82	N	037440	500	69 억	366134	N	N	N	N
126	20241209	120431	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4335	-315	5	-6.77	1130639895	256718	44.77	4650	4650	4250	6040	3255	4650	4404.21	2.63	0	52201	5240	4945	4715	4420	4190	4830	4305	70	1390	500	2880	5	1	13922475	604	9.76	0.76	12	1.84	444.00	5724.00	8500	20231201	-49.00	4250	20241209	2.00	7980	-45.68	20240110	4250	2.00	20241209	8430	-48.58	20231211	4250	2.00	20241209	7.82	N	037440	500	69 억	366134	N	N	N	N
127	20241209	110432	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4425	-225	5	-4.84	802349750	181434	31.64	4650	4650	4250	6040	3255	4650	4422.27	2.63	0	12979	5240	4945	4715	4420	4190	4830	4305	70	1390	500	2880	5	1	13922475	616	9.97	0.77	12	1.30	444.00	5724.00	8500	20231201	-47.94	4250	20241209	4.12	7980	-44.55	20240110	4250	4.12	20241209	8430	-47.51	20231211	4250	4.12	20241209	7.82	N	037440	500	69 억	366134	N	N	N	N
128	20241209	100431	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4415	-235	5	-5.05	651077335	147105	25.66	4650	4650	4250	6040	3255	4650	4425.94	2.63	0	2172	5240	4945	4715	4420	4190	4830	4305	70	1390	500	2880	5	1	13922475	615	9.94	0.77	12	1.06	444.00	5724.00	8500	20231201	-48.06	4250	20241209	3.88	7980	-44.67	20240110	4250	3.88	20241209	8430	-47.63	20231211	4250	3.88	20241209	7.82	N	037440	500	69 억	366134	N	N	N	N
129	20241209	090429	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4250	-400	5	-8.60	110288660	24213	4.22	4650	4650	4250	6040	3255	4650	4554.94	2.63	0	-6520	5240	4945	4715	4420	4190	4830	4305	70	1390	500	2880	5	1	13922475	592	9.57	0.74	12	0.17	444.00	5724.00	8500	20231201	-50.00	4250	20241209	0.00	7980	-46.74	20240110	4250	0.00	20241209	8430	-49.58	20231211	4250	0.00	20241209	7.82	N	037440	500	69 억	366134	Y	N	N	N
130	20241206	160428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4650	-275	5	-5.58	2649614255	569168	185.62	4870	5010	4485	6400	3450	4925	4655.26	1.79	0	116460	5288	5106	4988	4806	4688	5047	4747	70	1475	500	3050	5	1	13922475	647	10.47	0.81	12	4.09	444.00	5724.00	9180	20231129	-49.35	4400	20241025	5.68	7980	-41.73	20240110	4400	5.68	20241025	8430	-44.84	20231211	4400	5.68	20241025	8.23	N	037440	500	69 억	249552	N	N	N	N
131	20241206	150429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4670	-255	5	-5.18	2494961625	535921	174.77	4870	5010	4485	6400	3450	4925	4655.47	1.79	0	105697	5288	5106	4988	4806	4688	5047	4747	70	1475	500	3050	5	1	13922475	650	10.52	0.82	12	3.85	444.00	5724.00	9180	20231129	-49.13	4400	20241025	6.14	7980	-41.48	20240110	4400	6.14	20241025	8430	-44.60	20231211	4400	6.14	20241025	8.23	N	037440	500	69 억	249552	N	N	N	N
132	20241206	140428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4640	-285	5	-5.79	2314509335	497208	162.15	4870	5010	4485	6400	3450	4925	4655.01	1.79	0	96765	5288	5106	4988	4806	4688	5047	4747	70	1475	500	3050	5	1	13922475	646	10.45	0.81	12	3.57	444.00	5724.00	9180	20231129	-49.46	4400	20241025	5.45	7980	-41.85	20240110	4400	5.45	20241025	8430	-44.96	20231211	4400	5.45	20241025	8.23	N	037440	500	69 억	249552	N	N	N	N
133	20241206	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4600	-325	5	-6.60	2098292655	450516	146.92	4870	5010	4485	6400	3450	4925	4657.53	1.79	0	90046	5288	5106	4988	4806	4688	5047	4747	70	1475	500	3050	5	1	13922475	640	10.36	0.80	12	3.24	444.00	5724.00	9180	20231129	-49.89	4400	20241025	4.55	7980	-42.36	20240110	4400	4.55	20241025	8430	-45.43	20231211	4400	4.55	20241025	8.23	N	037440	500	69 억	249552	N	N	N	N
134	20241206	120426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4600	-325	5	-6.60	1975918425	424047	138.29	4870	5010	4485	6400	3450	4925	4659.67	1.79	0	83553	5288	5106	4988	4806	4688	5047	4747	70	1475	500	3050	5	1	13922475	640	10.36	0.80	12	3.05	444.00	5724.00	9180	20231129	-49.89	4400	20241025	4.55	7980	-42.36	20240110	4400	4.55	20241025	8430	-45.43	20231211	4400	4.55	20241025	8.23	N	037440	500	69 억	249552	N	N	N	N
135	20241206	110429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4530	-395	5	-8.02	1736200345	372054	121.33	4870	5010	4485	6400	3450	4925	4666.53	1.79	0	83920	5288	5106	4988	4806	4688	5047	4747	70	1475	500	3050	5	1	13922475	631	10.20	0.79	12	2.67	444.00	5724.00	9180	20231129	-50.65	4400	20241025	2.95	7980	-43.23	20240110	4400	2.95	20241025	8430	-46.26	20231211	4400	2.95	20241025	8.23	N	037440	500	69 억	249552	N	N	N	N
136	20241206	100425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4690	-235	5	-4.77	773031770	160939	52.49	4870	5010	4660	6400	3450	4925	4803.26	1.79	0	-6395	5288	5106	4988	4806	4688	5047	4747	70	1475	500	3050	5	1	13922475	653	10.56	0.82	12	1.16	444.00	5724.00	9180	20231129	-48.91	4400	20241025	6.59	7980	-41.23	20240110	4400	6.59	20241025	8430	-44.37	20231211	4400	6.59	20241025	8.23	N	037440	500	69 억	249552	N	N	N	N
137	20241206	090428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4905	-20	5	-0.41	154152685	31174	10.17	4870	5010	4860	6400	3450	4925	4944.91	1.79	0	-1980	5288	5106	4988	4806	4688	5047	4747	70	1475	500	3050	5	1	13922475	683	11.05	0.86	12	0.22	444.00	5724.00	9180	20231129	-46.57	4400	20241025	11.48	7980	-38.53	20240110	4400	11.48	20241025	8430	-41.81	20231211	4400	11.48	20241025	8.23	N	037440	500	69 억	249552	N	N	N	N
138	20241205	160421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4925	-195	5	-3.81	1503395625	302423	68.82	5120	5170	4870	6650	3590	5120	4971.24	1.39	0	52884	5613	5366	5203	4956	4793	5285	4875	70	1530	500	3170	5	1	13922475	686	11.09	0.86	12	2.17	444.00	5724.00	9420	20231128	-47.72	4400	20241025	11.93	7980	-38.28	20240110	4400	11.93	20241025	8430	-41.58	20231211	4400	11.93	20241025	8.29	N	037440	500	69 억	192840	N	N	N	N
139	20241205	150424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4945	-175	5	-3.42	1408309045	283116	64.43	5120	5170	4870	6650	3590	5120	4974.32	1.39	0	46364	5613	5366	5203	4956	4793	5285	4875	70	1530	500	3170	5	1	13922475	688	11.14	0.86	12	2.03	444.00	5724.00	9420	20231128	-47.51	4400	20241025	12.39	7980	-38.03	20240110	4400	12.39	20241025	8430	-41.34	20231211	4400	12.39	20241025	8.29	N	037440	500	69 억	192840	N	N	N	N
140	20241205	140422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4980	-140	5	-2.73	1120838700	224814	51.16	5120	5170	4870	6650	3590	5120	4985.63	1.39	0	26587	5613	5366	5203	4956	4793	5285	4875	70	1530	500	3170	5	1	13922475	693	11.22	0.87	12	1.61	444.00	5724.00	9420	20231128	-47.13	4400	20241025	13.18	7980	-37.59	20240110	4400	13.18	20241025	8430	-40.93	20231211	4400	13.18	20241025	8.29	N	037440	500	69 억	192840	N	N	N	N
141	20241205	130422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	-120	5	-2.34	962370520	193049	43.93	5120	5170	4870	6650	3590	5120	4985.11	1.39	0	7944	5613	5366	5203	4956	4793	5285	4875	70	1530	500	3170	10	1	13922475	696	11.26	0.87	12	1.39	444.00	5724.00	9420	20231128	-46.92	4400	20241025	13.64	7980	-37.34	20240110	4400	13.64	20241025	8430	-40.69	20231211	4400	13.64	20241025	8.29	N	037440	500	69 억	192840	N	N	N	N
142	20241205	120423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	-100	5	-1.95	863709295	173336	39.45	5120	5170	4870	6650	3590	5120	4982.86	1.39	0	-4391	5613	5366	5203	4956	4793	5285	4875	70	1530	500	3170	10	1	13922475	699	11.31	0.88	12	1.25	444.00	5724.00	9420	20231128	-46.71	4400	20241025	14.09	7980	-37.09	20240110	4400	14.09	20241025	8430	-40.45	20231211	4400	14.09	20241025	8.29	N	037440	500	69 억	192840	N	N	N	N
143	20241205	110421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	-120	5	-2.34	674026180	135814	30.91	5120	5170	4870	6650	3590	5120	4962.86	1.39	0	3571	5613	5366	5203	4956	4793	5285	4875	70	1530	500	3170	10	1	13922475	696	11.26	0.87	12	0.98	444.00	5724.00	9420	20231128	-46.92	4400	20241025	13.64	7980	-37.34	20240110	4400	13.64	20241025	8430	-40.69	20231211	4400	13.64	20241025	8.29	N	037440	500	69 억	192840	N	N	N	N
144	20241205	100419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4920	-200	5	-3.91	521752445	105121	23.92	5120	5170	4870	6650	3590	5120	4963.35	1.39	0	-4881	5613	5366	5203	4956	4793	5285	4875	70	1530	500	3170	5	1	13922475	685	11.08	0.86	12	0.76	444.00	5724.00	9420	20231128	-47.77	4400	20241025	11.82	7980	-38.35	20240110	4400	11.82	20241025	8430	-41.64	20231211	4400	11.82	20241025	8.29	N	037440	500	69 억	192840	N	N	N	N
145	20241205	090422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	0	3	0.00	67067780	13123	2.99	5120	5170	5050	6650	3590	5120	5110.70	1.39	0	-3245	5613	5366	5203	4956	4793	5285	4875	70	1530	500	3170	10	1	13922475	713	11.53	0.89	12	0.09	444.00	5724.00	9420	20231128	-45.65	4400	20241025	16.36	7980	-35.84	20240110	4400	16.36	20241025	8430	-39.26	20231211	4400	16.36	20241025	8.29	N	037440	500	69 억	192840	N	N	N	N
146	20241204	160415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	-440	5	-7.91	2248624790	431241	215.32	5310	5450	5040	7220	3900	5560	5214.12	0.81	0	69231	5680	5620	5550	5490	5420	5650	5520	70	1660	500	3440	10	1	13922475	713	11.53	0.89	12	3.10	444.00	5724.00	9420	20231128	-45.65	4400	20241025	16.36	7980	-35.84	20240110	4400	16.36	20241025	8430	-39.26	20231211	4400	16.36	20241025	8.44	N	037440	500	69 억	113196	N	N	N	N
147	20241204	150416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5150	-410	5	-7.37	2112323480	404672	202.05	5310	5450	5040	7220	3900	5560	5219.55	0.81	0	61026	5680	5620	5550	5490	5420	5650	5520	70	1660	500	3440	10	1	13922475	717	11.60	0.90	12	2.91	444.00	5724.00	9420	20231128	-45.33	4400	20241025	17.05	7980	-35.46	20240110	4400	17.05	20241025	8430	-38.91	20231211	4400	17.05	20241025	8.44	N	037440	500	69 억	113196	N	N	N	N
148	20241204	140415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5140	-420	5	-7.55	1924069630	368106	183.79	5310	5450	5040	7220	3900	5560	5226.63	0.81	0	51375	5680	5620	5550	5490	5420	5650	5520	70	1660	500	3440	10	1	13922475	716	11.58	0.90	12	2.64	444.00	5724.00	9420	20231128	-45.44	4400	20241025	16.82	7980	-35.59	20240110	4400	16.82	20241025	8430	-39.03	20231211	4400	16.82	20241025	8.44	N	037440	500	69 억	113196	N	N	N	N
149	20241204	130413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	-360	5	-6.47	1779567780	340112	169.82	5310	5450	5040	7220	3900	5560	5231.96	0.81	0	52448	5680	5620	5550	5490	5420	5650	5520	70	1660	500	3440	10	1	13922475	724	11.71	0.91	12	2.44	444.00	5724.00	9420	20231128	-44.80	4400	20241025	18.18	7980	-34.84	20240110	4400	18.18	20241025	8430	-38.32	20231211	4400	18.18	20241025	8.44	N	037440	500	69 억	113196	N	N	N	N
150	20241204	120411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5170	-390	5	-7.01	1706551850	326043	162.79	5310	5450	5040	7220	3900	5560	5233.78	0.81	0	50557	5680	5620	5550	5490	5420	5650	5520	70	1660	500	3440	10	1	13922475	720	11.64	0.90	12	2.34	444.00	5724.00	9420	20231128	-45.12	4400	20241025	17.50	7980	-35.21	20240110	4400	17.50	20241025	8430	-38.67	20231211	4400	17.50	20241025	8.44	N	037440	500	69 억	113196	N	N	N	N
151	20241204	110408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5150	-410	5	-7.37	1387600590	263936	131.78	5310	5450	5040	7220	3900	5560	5256.94	0.81	0	43063	5680	5620	5550	5490	5420	5650	5520	70	1660	500	3440	10	1	13922475	717	11.60	0.90	12	1.90	444.00	5724.00	9420	20231128	-45.33	4400	20241025	17.05	7980	-35.46	20240110	4400	17.05	20241025	8430	-38.91	20231211	4400	17.05	20241025	8.44	N	037440	500	69 억	113196	N	N	N	N
152	20241204	100407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5220	-340	5	-6.12	1101649000	208666	104.19	5310	5450	5040	7220	3900	5560	5279.01	0.81	0	32645	5680	5620	5550	5490	5420	5650	5520	70	1660	500	3440	10	1	13922475	727	11.76	0.91	12	1.50	444.00	5724.00	9420	20231128	-44.59	4400	20241025	18.64	7980	-34.59	20240110	4400	18.64	20241025	8430	-38.08	20231211	4400	18.64	20241025	8.44	N	037440	500	69 억	113196	N	N	N	N
153	20241204	090413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5440	-120	5	-2.16	360497690	68251	34.08	5310	5440	5040	7220	3900	5560	5280.51	0.81	0	19473	5680	5620	5550	5490	5420	5650	5520	70	1660	500	3440	10	1	13922475	757	12.25	0.95	12	0.49	444.00	5724.00	9420	20231128	-42.25	4400	20241025	23.64	7980	-31.83	20240110	4400	23.64	20241025	8430	-35.47	20231211	4400	23.64	20241025	8.44	N	037440	500	69 억	113196	N	N	N	N
154	20241203	160436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5560	0	3	0.00	1079832450	194249	68.86	5480	5610	5480	7220	3900	5560	5559.01	0.65	0	23132	5853	5706	5633	5486	5413	5670	5450	70	1660	500	3440	10	1	13922475	774	12.52	0.97	12	1.40	444.00	5724.00	9420	20231128	-40.98	4400	20241025	26.36	7980	-30.33	20240110	4400	26.36	20241025	8430	-34.05	20231211	4400	26.36	20241025	8.64	N	037440	500	69 억	90069	N	N	N	N
155	20241203	150445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5580	20	2	0.36	1016594820	182875	64.83	5480	5610	5480	7220	3900	5560	5558.96	0.65	0	20525	5853	5706	5633	5486	5413	5670	5450	70	1660	500	3440	10	1	13922475	777	12.57	0.97	12	1.31	444.00	5724.00	9420	20231128	-40.76	4400	20241025	26.82	7980	-30.08	20240110	4400	26.82	20241025	8430	-33.81	20231211	4400	26.82	20241025	8.64	N	037440	500	69 억	90069	N	N	N	N
156	20241203	140436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5570	10	2	0.18	875489850	157477	55.83	5480	5610	5480	7220	3900	5560	5559.48	0.65	0	11583	5853	5706	5633	5486	5413	5670	5450	70	1660	500	3440	10	1	13922475	775	12.55	0.97	12	1.13	444.00	5724.00	9420	20231128	-40.87	4400	20241025	26.59	7980	-30.20	20240110	4400	26.59	20241025	8430	-33.93	20231211	4400	26.59	20241025	8.64	N	037440	500	69 억	90069	N	N	N	N
157	20241203	130434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5550	-10	5	-0.18	707014190	127306	45.13	5480	5610	5480	7220	3900	5560	5553.66	0.65	0	-6381	5853	5706	5633	5486	5413	5670	5450	70	1660	500	3440	10	1	13922475	773	12.50	0.97	12	0.91	444.00	5724.00	9420	20231128	-41.08	4400	20241025	26.14	7980	-30.45	20240110	4400	26.14	20241025	8430	-34.16	20231211	4400	26.14	20241025	8.64	N	037440	500	69 억	90069	N	N	N	N
158	20241203	120449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5560	0	3	0.00	583022470	104932	37.20	5480	5610	5480	7220	3900	5560	5556.19	0.65	0	-4781	5853	5706	5633	5486	5413	5670	5450	70	1660	500	3440	10	1	13922475	774	12.52	0.97	12	0.75	444.00	5724.00	9420	20231128	-40.98	4400	20241025	26.36	7980	-30.33	20240110	4400	26.36	20241025	8430	-34.05	20231211	4400	26.36	20241025	8.64	N	037440	500	69 억	90069	N	N	N	N
159	20241203	110434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5560	0	3	0.00	511329370	91974	32.61	5480	5610	5480	7220	3900	5560	5559.50	0.65	0	-3482	5853	5706	5633	5486	5413	5670	5450	70	1660	500	3440	10	1	13922475	774	12.52	0.97	12	0.66	444.00	5724.00	9420	20231128	-40.98	4400	20241025	26.36	7980	-30.33	20240110	4400	26.36	20241025	8430	-34.05	20231211	4400	26.36	20241025	8.64	N	037440	500	69 억	90069	N	N	N	N
160	20241203	100425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5550	-10	5	-0.18	302090880	54365	19.27	5480	5610	5480	7220	3900	5560	5556.72	0.65	0	5076	5853	5706	5633	5486	5413	5670	5450	70	1660	500	3440	10	1	13922475	773	12.50	0.97	12	0.39	444.00	5724.00	9420	20231128	-41.08	4400	20241025	26.14	7980	-30.45	20240110	4400	26.14	20241025	8430	-34.16	20231211	4400	26.14	20241025	8.64	N	037440	500	69 억	90069	N	N	N	N
161	20241203	090425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5590	30	2	0.54	93595030	16946	6.01	5480	5610	5480	7220	3900	5560	5523.13	0.65	0	5367	5853	5706	5633	5486	5413	5670	5450	70	1660	500	3440	10	1	13922475	778	12.59	0.98	12	0.12	444.00	5724.00	9420	20231128	-40.66	4400	20241025	27.05	7980	-29.95	20240110	4400	27.05	20241025	8430	-33.69	20231211	4400	27.05	20241025	8.64	N	037440	500	69 억	90069	N	N	N	N
162	20241202	160413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5560	-120	5	-2.11	1573218180	278348	80.86	5660	5780	5560	7380	3980	5680	5651.82	0.69	0	-7008	5980	5830	5750	5600	5520	5790	5560	70	1700	500	3520	10	1	13922475	774	12.52	0.97	12	2.00	444.00	5724.00	9420	20231128	-40.98	4400	20241025	26.36	7980	-30.33	20240110	4400	26.36	20241025	8430	-34.05	20231211	4400	26.36	20241025	8.64	N	037440	500	69 억	96735	N	N	N	N
163	20241202	150437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5590	-90	5	-1.58	1446151280	255560	74.24	5660	5780	5560	7380	3980	5680	5658.59	0.69	0	-9989	5980	5830	5750	5600	5520	5790	5560	70	1700	500	3520	10	1	13922475	778	12.59	0.98	12	1.84	444.00	5724.00	9420	20231128	-40.66	4400	20241025	27.05	7980	-29.95	20240110	4400	27.05	20241025	8430	-33.69	20231211	4400	27.05	20241025	8.64	N	037440	500	69 억	96735	N	N	N	N
164	20241202	140423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5680	0	3	0.00	1227533780	216604	62.92	5660	5780	5560	7380	3980	5680	5667.06	0.69	0	-5389	5980	5830	5750	5600	5520	5790	5560	70	1700	500	3520	10	1	13922475	791	12.79	0.99	12	1.56	444.00	5724.00	9420	20231128	-39.70	4400	20241025	29.09	7980	-28.82	20240110	4400	29.09	20241025	8430	-32.62	20231211	4400	29.09	20241025	8.64	N	037440	500	69 억	96735	N	N	N	N
165	20241202	130426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5670	-10	5	-0.18	1084822520	191478	55.62	5660	5780	5560	7380	3980	5680	5665.37	0.69	0	5616	5980	5830	5750	5600	5520	5790	5560	70	1700	500	3520	10	1	13922475	789	12.77	0.99	12	1.38	444.00	5724.00	9420	20231128	-39.81	4400	20241025	28.86	7980	-28.95	20240110	4400	28.86	20241025	8430	-32.74	20231211	4400	28.86	20241025	8.64	N	037440	500	69 억	96735	N	N	N	N
166	20241202	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5630	-50	5	-0.88	806549640	142808	41.49	5660	5760	5560	7380	3980	5680	5647.35	0.69	0	11754	5980	5830	5750	5600	5520	5790	5560	70	1700	500	3520	10	1	13922475	784	12.68	0.98	12	1.03	444.00	5724.00	9420	20231128	-40.23	4400	20241025	27.95	7980	-29.45	20240110	4400	27.95	20241025	8430	-33.21	20231211	4400	27.95	20241025	8.64	N	037440	500	69 억	96735	N	N	N	N
167	20241202	110416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5610	-70	5	-1.23	712388720	126080	36.63	5660	5760	5560	7380	3980	5680	5649.83	0.69	0	4465	5980	5830	5750	5600	5520	5790	5560	70	1700	500	3520	10	1	13922475	781	12.64	0.98	12	0.91	444.00	5724.00	9420	20231128	-40.45	4400	20241025	27.50	7980	-29.70	20240110	4400	27.50	20241025	8430	-33.45	20231211	4400	27.50	20241025	8.64	N	037440	500	69 억	96735	N	N	N	N
168	20241202	100413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5640	-40	5	-0.70	439639040	77440	22.50	5660	5760	5630	7380	3980	5680	5677.08	0.69	0	10836	5980	5830	5750	5600	5520	5790	5560	70	1700	500	3520	10	1	13922475	785	12.70	0.99	12	0.56	444.00	5724.00	9420	20231128	-40.13	4400	20241025	28.18	7980	-29.32	20240110	4400	28.18	20241025	8430	-33.10	20231211	4400	28.18	20241025	8.64	N	037440	500	69 억	96735	N	N	N	N
169	20241202	090414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5680	0	3	0.00	118090120	20793	6.04	5660	5740	5660	7380	3980	5680	5679.25	0.69	0	8688	5980	5830	5750	5600	5520	5790	5560	70	1700	500	3520	10	1	13922475	791	12.79	0.99	12	0.15	444.00	5724.00	9420	20231128	-39.70	4400	20241025	29.09	7980	-28.82	20240110	4400	29.09	20241025	8430	-32.62	20231211	4400	29.09	20241025	8.64	N	037440	500	69 억	96735	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History