KissMeData/115180/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160841	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4315	155	2	3.73	149873745	35145	59.15	4090	4360	4090	5400	2915	4160	4264.42	0.95	13738	13738	4293	4226	4168	4101	4043	4197	4072	161	1240	500	2820	5	1	32292671	1393	-4.41	2.61	12	0.11	-978.00	1655.00	6500	20231220	-33.62	3200	20240805	34.84	5860	-26.37	20241021	3200	34.84	20240805	5860	-26.37	20241021	3200	34.84	20240805	0.58	N	115180	500	161 억	307537	N	N	N	N
3	20241231	150832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4315	155	2	3.73	149873745	35145	59.15	4090	4360	4090	5400	2915	4160	4264.42	0.95	13738	13738	4293	4226	4168	4101	4043	4197	4072	161	1240	500	2820	5	1	32292671	1393	-4.41	2.61	12	0.11	-978.00	1655.00	6500	20231220	-33.62	3200	20240805	34.84	5860	-26.37	20241021	3200	34.84	20240805	5860	-26.37	20241021	3200	34.84	20240805	0.58	N	115180	500	161 억	307537	N	N	N	N
4	20241231	140839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4315	155	2	3.73	149873745	35145	59.15	4090	4360	4090	5400	2915	4160	4264.42	0.95	13738	13738	4293	4226	4168	4101	4043	4197	4072	161	1240	500	2820	5	1	32292671	1393	-4.41	2.61	12	0.11	-978.00	1655.00	6500	20231220	-33.62	3200	20240805	34.84	5860	-26.37	20241021	3200	34.84	20240805	5860	-26.37	20241021	3200	34.84	20240805	0.58	N	115180	500	161 억	307537	N	N	N	N
5	20241231	130841	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4315	155	2	3.73	149873745	35145	59.15	4090	4360	4090	5400	2915	4160	4264.42	0.95	13738	13738	4293	4226	4168	4101	4043	4197	4072	161	1240	500	2820	5	1	32292671	1393	-4.41	2.61	12	0.11	-978.00	1655.00	6500	20231220	-33.62	3200	20240805	34.84	5860	-26.37	20241021	3200	34.84	20240805	5860	-26.37	20241021	3200	34.84	20240805	0.58	N	115180	500	161 억	307537	N	N	N	N
6	20241231	120840	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4315	155	2	3.73	149873745	35145	59.15	4090	4360	4090	5400	2915	4160	4264.42	0.95	13738	13738	4293	4226	4168	4101	4043	4197	4072	161	1240	500	2820	5	1	32292671	1393	-4.41	2.61	12	0.11	-978.00	1655.00	6500	20231220	-33.62	3200	20240805	34.84	5860	-26.37	20241021	3200	34.84	20240805	5860	-26.37	20241021	3200	34.84	20240805	0.58	N	115180	500	161 억	307537	N	N	N	N
7	20241231	110839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4315	155	2	3.73	149873745	35145	59.15	4090	4360	4090	5400	2915	4160	4264.42	0.95	13738	13738	4293	4226	4168	4101	4043	4197	4072	161	1240	500	2820	5	1	32292671	1393	-4.41	2.61	12	0.11	-978.00	1655.00	6500	20231220	-33.62	3200	20240805	34.84	5860	-26.37	20241021	3200	34.84	20240805	5860	-26.37	20241021	3200	34.84	20240805	0.58	N	115180	500	161 억	307537	N	N	N	N
8	20241231	100833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4315	155	2	3.73	149873745	35145	59.15	4090	4360	4090	5400	2915	4160	4264.42	0.95	13738	13738	4293	4226	4168	4101	4043	4197	4072	161	1240	500	2820	5	1	32292671	1393	-4.41	2.61	12	0.11	-978.00	1655.00	6500	20231220	-33.62	3200	20240805	34.84	5860	-26.37	20241021	3200	34.84	20240805	5860	-26.37	20241021	3200	34.84	20240805	0.58	N	115180	500	161 억	307537	N	N	N	N
9	20241231	090842	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4315	155	2	3.73	149873745	35145	59.15	4090	4360	4090	5400	2915	4160	4264.42	0.95	13738	13738	4293	4226	4168	4101	4043	4197	4072	161	1240	500	2820	5	1	32292671	1393	-4.41	2.61	12	0.11	-978.00	1655.00	6500	20231220	-33.62	3200	20240805	34.84	5860	-26.37	20241021	3200	34.84	20240805	5860	-26.37	20241021	3200	34.84	20240805	0.58	N	115180	500	161 억	307537	N	N	N	N
10	20241230	160836	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4315	155	2	3.73	149873745	35145	59.15	4090	4360	4090	5400	2915	4160	4264.42	0.91	0	13738	4293	4226	4168	4101	4043	4197	4072	161	1240	500	2820	5	1	32292671	1393	-4.41	2.61	12	0.11	-978.00	1655.00	6500	20231220	-33.62	3200	20240805	34.84	5860	-26.37	20241021	3200	34.84	20240805	5860	-26.37	20241021	3200	34.84	20240805	0.58	N	115180	500	161 억	293799	N	N	N	N
11	20241230	150838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4320	160	2	3.85	132987290	31216	52.53	4090	4360	4090	5400	2915	4160	4260.23	0.91	0	13396	4293	4226	4168	4101	4043	4197	4072	161	1240	500	2820	5	1	32292671	1395	-4.42	2.61	12	0.10	-978.00	1655.00	6500	20231220	-33.54	3200	20240805	35.00	5860	-26.28	20241021	3200	35.00	20240805	5860	-26.28	20241021	3200	35.00	20240805	0.58	N	115180	500	161 억	293799	N	N	N	N
12	20241230	140838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4345	185	2	4.45	127756005	30001	50.49	4090	4360	4090	5400	2915	4160	4258.39	0.91	0	13272	4293	4226	4168	4101	4043	4197	4072	161	1240	500	2820	5	1	32292671	1403	-4.44	2.63	12	0.09	-978.00	1655.00	6500	20231220	-33.15	3200	20240805	35.78	5860	-25.85	20241021	3200	35.78	20240805	5860	-25.85	20241021	3200	35.78	20240805	0.58	N	115180	500	161 억	293799	N	N	N	N
13	20241230	130838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4270	110	2	2.64	97971715	23094	38.87	4090	4360	4090	5400	2915	4160	4242.30	0.91	0	11213	4293	4226	4168	4101	4043	4197	4072	161	1240	500	2820	5	1	32292671	1379	-4.37	2.58	12	0.07	-978.00	1655.00	6500	20231220	-34.31	3200	20240805	33.44	5860	-27.13	20241021	3200	33.44	20240805	5860	-27.13	20241021	3200	33.44	20240805	0.58	N	115180	500	161 억	293799	N	N	N	N
14	20241230	120835	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4310	150	2	3.61	95348080	22483	37.84	4090	4360	4090	5400	2915	4160	4240.90	0.91	0	11018	4293	4226	4168	4101	4043	4197	4072	161	1240	500	2820	5	1	32292671	1392	-4.41	2.60	12	0.07	-978.00	1655.00	6500	20231220	-33.69	3200	20240805	34.69	5860	-26.45	20241021	3200	34.69	20240805	5860	-26.45	20241021	3200	34.69	20240805	0.58	N	115180	500	161 억	293799	N	N	N	N
15	20241230	110837	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4325	165	2	3.97	91015970	21479	36.15	4090	4360	4090	5400	2915	4160	4237.44	0.91	0	10640	4293	4226	4168	4101	4043	4197	4072	161	1240	500	2820	5	1	32292671	1397	-4.42	2.61	12	0.07	-978.00	1655.00	6500	20231220	-33.46	3200	20240805	35.16	5860	-26.19	20241021	3200	35.16	20240805	5860	-26.19	20241021	3200	35.16	20240805	0.58	N	115180	500	161 억	293799	N	N	N	N
16	20241230	100837	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4345	185	2	4.45	60242570	14338	24.13	4090	4360	4090	5400	2915	4160	4201.60	0.91	0	5456	4293	4226	4168	4101	4043	4197	4072	161	1240	500	2820	5	1	32292671	1403	-4.44	2.63	12	0.04	-978.00	1655.00	6500	20231220	-33.15	3200	20240805	35.78	5860	-25.85	20241021	3200	35.78	20240805	5860	-25.85	20241021	3200	35.78	20240805	0.58	N	115180	500	161 억	293799	N	N	N	N
17	20241230	090839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4120	-40	5	-0.96	13674850	3317	5.58	4090	4155	4090	5400	2915	4160	4122.66	0.91	0	443	4293	4226	4168	4101	4043	4197	4072	161	1240	500	2820	5	1	32292671	1330	-4.21	2.49	12	0.01	-978.00	1655.00	6500	20231220	-36.62	3200	20240805	28.75	5860	-29.69	20241021	3200	28.75	20240805	5860	-29.69	20241021	3200	28.75	20240805	0.58	N	115180	500	161 억	293799	N	N	N	N
18	20241227	160834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4160	-125	5	-2.92	245306070	58909	98.70	4220	4235	4110	5570	3000	4285	4164.16	0.90	0	6528	4481	4382	4301	4202	4121	4342	4162	161	1285	500	2910	5	1	32292671	1343	-4.25	2.51	12	0.18	-978.00	1655.00	6500	20231220	-36.00	3200	20240805	30.00	5860	-29.01	20241021	3200	30.00	20240805	5860	-29.01	20241021	3200	30.00	20240805	0.58	N	115180	500	161 억	289474	N	N	N	N
19	20241227	150833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4155	-130	5	-3.03	231685980	55639	93.22	4220	4235	4110	5570	3000	4285	4164.09	0.90	0	7754	4481	4382	4301	4202	4121	4342	4162	161	1285	500	2910	5	1	32292671	1342	-4.25	2.51	12	0.17	-978.00	1655.00	6500	20231220	-36.08	3200	20240805	29.84	5860	-29.10	20241021	3200	29.84	20240805	5860	-29.10	20241021	3200	29.84	20240805	0.58	N	115180	500	161 억	289474	N	N	N	N
20	20241227	140835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	-140	5	-3.27	201731085	48406	81.11	4220	4235	4110	5570	3000	4285	4167.48	0.90	0	5665	4481	4382	4301	4202	4121	4342	4162	161	1285	500	2910	5	1	32292671	1339	-4.24	2.50	12	0.15	-978.00	1655.00	6500	20231220	-36.23	3200	20240805	29.53	5860	-29.27	20241021	3200	29.53	20240805	5860	-29.27	20241021	3200	29.53	20240805	0.58	N	115180	500	161 억	289474	N	N	N	N
21	20241227	130834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	-105	5	-2.45	184005930	44164	74.00	4220	4235	4110	5570	3000	4285	4166.42	0.90	0	5473	4481	4382	4301	4202	4121	4342	4162	161	1285	500	2910	5	1	32292671	1350	-4.27	2.53	12	0.14	-978.00	1655.00	6500	20231220	-35.69	3200	20240805	30.62	5860	-28.67	20241021	3200	30.62	20240805	5860	-28.67	20241021	3200	30.62	20240805	0.58	N	115180	500	161 억	289474	N	N	N	N
22	20241227	120836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	-165	5	-3.85	156100105	37394	62.65	4220	4235	4120	5570	3000	4285	4174.47	0.90	0	4026	4481	4382	4301	4202	4121	4342	4162	161	1285	500	2910	5	1	32292671	1330	-4.21	2.49	12	0.12	-978.00	1655.00	6500	20231220	-36.62	3200	20240805	28.75	5860	-29.69	20241021	3200	28.75	20240805	5860	-29.69	20241021	3200	28.75	20240805	0.58	N	115180	500	161 억	289474	N	N	N	N
23	20241227	110833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	-110	5	-2.57	119060125	28453	47.67	4220	4235	4150	5570	3000	4285	4184.45	0.90	0	5859	4481	4382	4301	4202	4121	4342	4162	161	1285	500	2910	5	1	32292671	1348	-4.27	2.52	12	0.09	-978.00	1655.00	6500	20231220	-35.77	3200	20240805	30.47	5860	-28.75	20241021	3200	30.47	20240805	5860	-28.75	20241021	3200	30.47	20240805	0.58	N	115180	500	161 억	289474	N	N	N	N
24	20241227	100832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4210	-75	5	-1.75	80279700	19204	32.18	4220	4225	4155	5570	3000	4285	4180.36	0.90	0	4946	4481	4382	4301	4202	4121	4342	4162	161	1285	500	2910	5	1	32292671	1360	-4.30	2.54	12	0.06	-978.00	1655.00	6500	20231220	-35.23	3200	20240805	31.56	5860	-28.16	20241021	3200	31.56	20240805	5860	-28.16	20241021	3200	31.56	20240805	0.58	N	115180	500	161 억	289474	N	N	N	N
25	20241227	090836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4215	-70	5	-1.63	6295705	1492	2.50	4220	4225	4215	5570	3000	4285	4219.64	0.90	0	-1406	4481	4382	4301	4202	4121	4342	4162	161	1285	500	2910	5	1	32292671	1361	-4.31	2.55	12	0.00	-978.00	1655.00	6500	20231220	-35.15	3200	20240805	31.72	5860	-28.07	20241021	3200	31.72	20240805	5860	-28.07	20241021	3200	31.72	20240805	0.58	N	115180	500	161 억	289474	N	N	N	N
26	20241226	160829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	-115	5	-2.61	256015255	59576	179.35	4385	4400	4220	5720	3080	4400	4297.29	0.91	0	-6384	4566	4482	4421	4337	4276	4452	4307	161	1320	500	2990	5	1	32292671	1384	-4.38	2.59	12	0.18	-978.00	1655.00	6500	20231220	-34.08	3200	20240805	33.91	5860	-26.88	20241021	3200	33.91	20240805	5860	-26.88	20241021	3200	33.91	20240805	0.58	N	115180	500	161 억	293722	N	N	N	N
27	20241226	150825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	-160	5	-3.64	249189190	57975	174.53	4385	4400	4220	5720	3080	4400	4298.22	0.91	0	-6100	4566	4482	4421	4337	4276	4452	4307	161	1320	500	2990	5	1	32292671	1369	-4.34	2.56	12	0.18	-978.00	1655.00	6500	20231220	-34.77	3200	20240805	32.50	5860	-27.65	20241021	3200	32.50	20240805	5860	-27.65	20241021	3200	32.50	20240805	0.58	N	115180	500	161 억	293722	N	N	N	N
28	20241226	140826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	-150	5	-3.41	227329340	52820	159.01	4385	4400	4235	5720	3080	4400	4303.85	0.91	0	-4736	4566	4482	4421	4337	4276	4452	4307	161	1320	500	2990	5	1	32292671	1372	-4.35	2.57	12	0.16	-978.00	1655.00	6500	20231220	-34.62	3200	20240805	32.81	5860	-27.47	20241021	3200	32.81	20240805	5860	-27.47	20241021	3200	32.81	20240805	0.58	N	115180	500	161 억	293722	N	N	N	N
29	20241226	130827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-120	5	-2.73	194906445	45211	136.10	4385	4400	4275	5720	3080	4400	4311.04	0.91	0	-1121	4566	4482	4421	4337	4276	4452	4307	161	1320	500	2990	5	1	32292671	1382	-4.38	2.59	12	0.14	-978.00	1655.00	6500	20231220	-34.15	3200	20240805	33.75	5860	-26.96	20241021	3200	33.75	20240805	5860	-26.96	20241021	3200	33.75	20240805	0.58	N	115180	500	161 억	293722	N	N	N	N
30	20241226	120824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	-105	5	-2.39	179322720	41574	125.16	4385	4400	4275	5720	3080	4400	4313.34	0.91	0	-369	4566	4482	4421	4337	4276	4452	4307	161	1320	500	2990	5	1	32292671	1387	-4.39	2.60	12	0.13	-978.00	1655.00	6500	20231220	-33.92	3200	20240805	34.22	5860	-26.71	20241021	3200	34.22	20240805	5860	-26.71	20241021	3200	34.22	20240805	0.58	N	115180	500	161 억	293722	N	N	N	N
31	20241226	110825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	-70	5	-1.59	130904120	30295	91.20	4385	4400	4300	5720	3080	4400	4320.98	0.91	0	6093	4566	4482	4421	4337	4276	4452	4307	161	1320	500	2990	5	1	32292671	1398	-4.43	2.62	12	0.09	-978.00	1655.00	6500	20231220	-33.38	3200	20240805	35.31	5860	-26.11	20241021	3200	35.31	20240805	5860	-26.11	20241021	3200	35.31	20240805	0.58	N	115180	500	161 억	293722	N	N	N	N
32	20241226	100826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	-60	5	-1.36	77326985	17897	53.88	4385	4400	4300	5720	3080	4400	4320.67	0.91	0	4856	4566	4482	4421	4337	4276	4452	4307	161	1320	500	2990	5	1	32292671	1402	-4.44	2.62	12	0.06	-978.00	1655.00	6500	20231220	-33.23	3200	20240805	35.62	5860	-25.94	20241021	3200	35.62	20240805	5860	-25.94	20241021	3200	35.62	20240805	0.58	N	115180	500	161 억	293722	N	N	N	N
33	20241226	090827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	0	3	0.00	21955	5	0.02	4385	4400	4385	5720	3080	4400	4391.00	0.91	0	-2	4566	4482	4421	4337	4276	4452	4307	161	1320	500	2990	5	1	32292671	1421	-4.50	2.66	12	0.00	-978.00	1655.00	6500	20231220	-32.31	3200	20240805	37.50	5860	-24.91	20241021	3200	37.50	20240805	5860	-24.91	20241021	3200	37.50	20240805	0.58	N	115180	500	161 억	293722	N	N	N	N
34	20241224	160827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	-65	5	-1.46	145884145	33217	102.95	4480	4505	4360	5800	3130	4465	4391.85	0.90	0	2833	4618	4541	4413	4336	4208	4580	4375	161	1335	500	3030	5	1	32292671	1421	-4.50	2.66	12	0.10	-978.00	1655.00	6500	20231220	-32.31	3200	20240805	37.50	5860	-24.91	20241021	3200	37.50	20240805	5860	-24.91	20241021	3200	37.50	20240805	0.57	N	115180	500	161 억	290432	N	N	N	N
35	20241224	150825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	-80	5	-1.79	131262395	29881	92.61	4480	4505	4370	5800	3130	4465	4392.84	0.90	0	3672	4618	4541	4413	4336	4208	4580	4375	161	1335	500	3030	5	1	32292671	1416	-4.48	2.65	12	0.09	-978.00	1655.00	6500	20231220	-32.54	3200	20240805	37.03	5860	-25.17	20241021	3200	37.03	20240805	5860	-25.17	20241021	3200	37.03	20240805	0.57	N	115180	500	161 억	290432	N	N	N	N
36	20241224	140823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4410	-55	5	-1.23	84456575	19212	59.54	4480	4505	4370	5800	3130	4465	4396.03	0.90	0	1682	4618	4541	4413	4336	4208	4580	4375	161	1335	500	3030	5	1	32292671	1424	-4.51	2.66	12	0.06	-978.00	1655.00	6500	20231220	-32.15	3200	20240805	37.81	5860	-24.74	20241021	3200	37.81	20240805	5860	-24.74	20241021	3200	37.81	20240805	0.57	N	115180	500	161 억	290432	N	N	N	N
37	20241224	130826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	-60	5	-1.34	74266370	16899	52.38	4480	4505	4370	5800	3130	4465	4394.72	0.90	0	1297	4618	4541	4413	4336	4208	4580	4375	161	1335	500	3030	5	1	32292671	1422	-4.50	2.66	12	0.05	-978.00	1655.00	6500	20231220	-32.23	3200	20240805	37.66	5860	-24.83	20241021	3200	37.66	20240805	5860	-24.83	20241021	3200	37.66	20240805	0.57	N	115180	500	161 억	290432	N	N	N	N
38	20241224	120824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	-65	5	-1.46	65423645	14893	46.16	4480	4505	4370	5800	3130	4465	4392.91	0.90	0	17	4618	4541	4413	4336	4208	4580	4375	161	1335	500	3030	5	1	32292671	1421	-4.50	2.66	12	0.05	-978.00	1655.00	6500	20231220	-32.31	3200	20240805	37.50	5860	-24.91	20241021	3200	37.50	20240805	5860	-24.91	20241021	3200	37.50	20240805	0.57	N	115180	500	161 억	290432	N	N	N	N
39	20241224	110827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	-60	5	-1.34	51062000	11629	36.04	4480	4505	4370	5800	3130	4465	4390.92	0.90	0	-607	4618	4541	4413	4336	4208	4580	4375	161	1335	500	3030	5	1	32292671	1422	-4.50	2.66	12	0.04	-978.00	1655.00	6500	20231220	-32.23	3200	20240805	37.66	5860	-24.83	20241021	3200	37.66	20240805	5860	-24.83	20241021	3200	37.66	20240805	0.57	N	115180	500	161 억	290432	N	N	N	N
40	20241224	100826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	-65	5	-1.46	45849355	10441	32.36	4480	4505	4370	5800	3130	4465	4391.28	0.90	0	-626	4618	4541	4413	4336	4208	4580	4375	161	1335	500	3030	5	1	32292671	1421	-4.50	2.66	12	0.03	-978.00	1655.00	6500	20231220	-32.31	3200	20240805	37.50	5860	-24.91	20241021	3200	37.50	20240805	5860	-24.91	20241021	3200	37.50	20240805	0.57	N	115180	500	161 억	290432	N	N	N	N
41	20241224	090829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4440	-25	5	-0.56	2624685	587	1.82	4480	4505	4440	5800	3130	4465	4471.35	0.90	0	-430	4618	4541	4413	4336	4208	4580	4375	161	1335	500	3030	5	1	32292671	1434	-4.54	2.68	12	0.00	-978.00	1655.00	6500	20231220	-31.69	3200	20240805	38.75	5860	-24.23	20241021	3200	38.75	20240805	5860	-24.23	20241021	3200	38.75	20240805	0.57	N	115180	500	161 억	290432	N	N	N	N
42	20241223	160819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4465	95	2	2.17	141197265	32265	106.84	4380	4490	4285	5680	3060	4370	4376.17	0.92	0	-6678	4606	4487	4406	4287	4206	4447	4247	161	1310	500	2970	5	1	32292671	1442	-4.57	2.70	12	0.10	-978.00	1655.00	6500	20231220	-31.31	3200	20240805	39.53	5860	-23.81	20241021	3200	39.53	20240805	5860	-23.81	20241021	3200	39.53	20240805	0.57	N	115180	500	161 억	296809	N	N	N	N
43	20241223	150824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4365	-5	5	-0.11	118802210	27141	89.88	4380	4490	4285	5680	3060	4370	4377.22	0.92	0	-4725	4606	4487	4406	4287	4206	4447	4247	161	1310	500	2970	5	1	32292671	1410	-4.46	2.64	12	0.08	-978.00	1655.00	6500	20231220	-32.85	3200	20240805	36.41	5860	-25.51	20241021	3200	36.41	20240805	5860	-25.51	20241021	3200	36.41	20240805	0.57	N	115180	500	161 억	296809	N	N	N	N
44	20241223	140818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4480	110	2	2.52	90742670	20717	68.60	4380	4490	4285	5680	3060	4370	4380.11	0.92	0	-6050	4606	4487	4406	4287	4206	4447	4247	161	1310	500	2970	5	1	32292671	1447	-4.58	2.71	12	0.06	-978.00	1655.00	6500	20231220	-31.08	3200	20240805	40.00	5860	-23.55	20241021	3200	40.00	20240805	5860	-23.55	20241021	3200	40.00	20240805	0.57	N	115180	500	161 억	296809	N	N	N	N
45	20241223	130818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	-20	5	-0.46	38692465	8939	29.60	4380	4380	4285	5680	3060	4370	4328.50	0.92	0	-703	4606	4487	4406	4287	4206	4447	4247	161	1310	500	2970	5	1	32292671	1405	-4.45	2.63	12	0.03	-978.00	1655.00	6500	20231220	-33.08	3200	20240805	35.94	5860	-25.77	20241021	3200	35.94	20240805	5860	-25.77	20241021	3200	35.94	20240805	0.57	N	115180	500	161 억	296809	N	N	N	N
46	20241223	120820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	-10	5	-0.23	37037245	8559	28.34	4380	4380	4285	5680	3060	4370	4327.29	0.92	0	-483	4606	4487	4406	4287	4206	4447	4247	161	1310	500	2970	5	1	32292671	1408	-4.46	2.63	12	0.03	-978.00	1655.00	6500	20231220	-32.92	3200	20240805	36.25	5860	-25.60	20241021	3200	36.25	20240805	5860	-25.60	20241021	3200	36.25	20240805	0.57	N	115180	500	161 억	296809	N	N	N	N
47	20241223	110819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	-20	5	-0.46	28409980	6571	21.76	4380	4380	4285	5680	3060	4370	4323.54	0.92	0	260	4606	4487	4406	4287	4206	4447	4247	161	1310	500	2970	5	1	32292671	1405	-4.45	2.63	12	0.02	-978.00	1655.00	6500	20231220	-33.08	3200	20240805	35.94	5860	-25.77	20241021	3200	35.94	20240805	5860	-25.77	20241021	3200	35.94	20240805	0.57	N	115180	500	161 억	296809	N	N	N	N
48	20241223	100813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4375	5	2	0.11	13607060	3140	10.40	4380	4380	4285	5680	3060	4370	4333.46	0.92	0	678	4606	4487	4406	4287	4206	4447	4247	161	1310	500	2970	5	1	32292671	1413	-4.47	2.64	12	0.01	-978.00	1655.00	6500	20231220	-32.69	3200	20240805	36.72	5860	-25.34	20241021	3200	36.72	20240805	5860	-25.34	20241021	3200	36.72	20240805	0.57	N	115180	500	161 억	296809	N	N	N	N
49	20241223	090818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	10	2	0.23	1505305	344	1.14	4380	4380	4345	5680	3060	4370	4375.89	0.92	0	233	4606	4487	4406	4287	4206	4447	4247	161	1310	500	2970	5	1	32292671	1414	-4.48	2.65	12	0.00	-978.00	1655.00	6500	20231220	-32.62	3200	20240805	36.88	5860	-25.26	20241021	3200	36.88	20240805	5860	-25.26	20241021	3200	36.88	20240805	0.57	N	115180	500	161 억	296809	N	N	N	N
50	20241220	160813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	-110	5	-2.46	133013565	30198	61.79	4515	4525	4325	5820	3140	4480	4404.72	0.95	0	-10098	4560	4520	4450	4410	4340	4540	4430	161	1340	500	3040	5	1	32292671	1411	-4.47	2.64	12	0.09	-978.00	1655.00	6500	20231220	-32.77	3200	20240805	36.56	5860	-25.43	20241021	3200	36.56	20240805	6500	-32.77	20231220	3200	36.56	20240805	0.57	N	115180	500	161 억	307252	N	N	N	N
51	20241220	150818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	-85	5	-1.90	115817490	26258	53.73	4515	4525	4325	5820	3140	4480	4410.75	0.95	0	-8510	4560	4520	4450	4410	4340	4540	4430	161	1340	500	3040	5	1	32292671	1419	-4.49	2.66	12	0.08	-978.00	1655.00	6500	20231220	-32.38	3200	20240805	37.34	5860	-25.00	20241021	3200	37.34	20240805	6500	-32.38	20231220	3200	37.34	20240805	0.57	N	115180	500	161 억	307252	N	N	N	N
52	20241220	140815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4365	-115	5	-2.57	111533770	25278	51.72	4515	4525	4325	5820	3140	4480	4412.29	0.95	0	-7575	4560	4520	4450	4410	4340	4540	4430	161	1340	500	3040	5	1	32292671	1410	-4.46	2.64	12	0.08	-978.00	1655.00	6500	20231220	-32.85	3200	20240805	36.41	5860	-25.51	20241021	3200	36.41	20240805	6500	-32.85	20231220	3200	36.41	20240805	0.57	N	115180	500	161 억	307252	N	N	N	N
53	20241220	130814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	-95	5	-2.12	96318165	21783	44.57	4515	4525	4365	5820	3140	4480	4421.71	0.95	0	-5890	4560	4520	4450	4410	4340	4540	4430	161	1340	500	3040	5	1	32292671	1416	-4.48	2.65	12	0.07	-978.00	1655.00	6500	20231220	-32.54	3200	20240805	37.03	5860	-25.17	20241021	3200	37.03	20240805	6500	-32.54	20231220	3200	37.03	20240805	0.57	N	115180	500	161 억	307252	N	N	N	N
54	20241220	120814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	-95	5	-2.12	85881705	19401	39.70	4515	4525	4375	5820	3140	4480	4426.66	0.95	0	-5426	4560	4520	4450	4410	4340	4540	4430	161	1340	500	3040	5	1	32292671	1416	-4.48	2.65	12	0.06	-978.00	1655.00	6500	20231220	-32.54	3200	20240805	37.03	5860	-25.17	20241021	3200	37.03	20240805	6500	-32.54	20231220	3200	37.03	20240805	0.57	N	115180	500	161 억	307252	N	N	N	N
55	20241220	110813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	-80	5	-1.79	51675290	11611	23.76	4515	4525	4400	5820	3140	4480	4450.55	0.95	0	-3654	4560	4520	4450	4410	4340	4540	4430	161	1340	500	3040	5	1	32292671	1421	-4.50	2.66	12	0.04	-978.00	1655.00	6500	20231220	-32.31	3200	20240805	37.50	5860	-24.91	20241021	3200	37.50	20240805	6500	-32.31	20231220	3200	37.50	20240805	0.57	N	115180	500	161 억	307252	N	N	N	N
56	20241220	100815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4460	-20	5	-0.45	22615930	5037	10.31	4515	4525	4440	5820	3140	4480	4489.96	0.95	0	-2118	4560	4520	4450	4410	4340	4540	4430	161	1340	500	3040	5	1	32292671	1440	-4.56	2.69	12	0.02	-978.00	1655.00	6500	20231220	-31.38	3200	20240805	39.38	5860	-23.89	20241021	3200	39.38	20240805	6500	-31.38	20231220	3200	39.38	20240805	0.57	N	115180	500	161 억	307252	N	N	N	N
57	20241220	090816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4450	-30	5	-0.67	2503125	559	1.14	4515	4515	4450	5820	3140	4480	4477.86	0.95	0	154	4560	4520	4450	4410	4340	4540	4430	161	1340	500	3040	5	1	32292671	1437	-4.55	2.69	12	0.00	-978.00	1655.00	6500	20231220	-31.54	3200	20240805	39.06	5860	-24.06	20241021	3200	39.06	20240805	6500	-31.54	20231220	3200	39.06	20240805	0.57	N	115180	500	161 억	307252	N	N	N	N
58	20241219	160812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4480	-55	5	-1.21	216604335	48872	55.12	4450	4490	4380	5890	3175	4535	4432.07	0.95	0	770	4681	4607	4501	4427	4321	4645	4465	161	1355	500	3080	5	1	32292671	1447	-4.58	2.71	12	0.15	-978.00	1655.00	6500	20231220	-31.08	3118	20231212	43.68	5860	-23.55	20241021	3200	40.00	20240805	6500	-31.08	20231220	3200	40.00	20240805	0.56	N	115180	500	161 억	306482	N	N	N	N
59	20241219	150811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4440	-95	5	-2.09	193956470	43808	49.41	4450	4480	4380	5890	3175	4535	4427.42	0.95	0	1578	4681	4607	4501	4427	4321	4645	4465	161	1355	500	3080	5	1	32292671	1434	-4.54	2.68	12	0.14	-978.00	1655.00	6500	20231220	-31.69	3118	20231212	42.40	5860	-24.23	20241021	3200	38.75	20240805	6500	-31.69	20231220	3200	38.75	20240805	0.56	N	115180	500	161 억	306482	N	N	N	N
60	20241219	140812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4430	-105	5	-2.32	87042010	19696	22.21	4450	4480	4380	5890	3175	4535	4419.27	0.95	0	-2189	4681	4607	4501	4427	4321	4645	4465	161	1355	500	3080	5	1	32292671	1431	-4.53	2.68	12	0.06	-978.00	1655.00	6500	20231220	-31.85	3118	20231212	42.08	5860	-24.40	20241021	3200	38.44	20240805	6500	-31.85	20231220	3200	38.44	20240805	0.56	N	115180	500	161 억	306482	N	N	N	N
61	20241219	130811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4430	-105	5	-2.32	81092350	18363	20.71	4450	4480	4380	5890	3175	4535	4416.07	0.95	0	-2420	4681	4607	4501	4427	4321	4645	4465	161	1355	500	3080	5	1	32292671	1431	-4.53	2.68	12	0.06	-978.00	1655.00	6500	20231220	-31.85	3118	20231212	42.08	5860	-24.40	20241021	3200	38.44	20240805	6500	-31.85	20231220	3200	38.44	20240805	0.56	N	115180	500	161 억	306482	N	N	N	N
62	20241219	120814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4410	-125	5	-2.76	74229935	16815	18.96	4450	4480	4380	5890	3175	4535	4414.51	0.95	0	-1526	4681	4607	4501	4427	4321	4645	4465	161	1355	500	3080	5	1	32292671	1424	-4.51	2.66	12	0.05	-978.00	1655.00	6500	20231220	-32.15	3118	20231212	41.44	5860	-24.74	20241021	3200	37.81	20240805	6500	-32.15	20231220	3200	37.81	20240805	0.56	N	115180	500	161 억	306482	N	N	N	N
63	20241219	110811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	-135	5	-2.98	66884475	15148	17.08	4450	4480	4380	5890	3175	4535	4415.40	0.95	0	-959	4681	4607	4501	4427	4321	4645	4465	161	1355	500	3080	5	1	32292671	1421	-4.50	2.66	12	0.05	-978.00	1655.00	6500	20231220	-32.31	3118	20231212	41.12	5860	-24.91	20241021	3200	37.50	20240805	6500	-32.31	20231220	3200	37.50	20240805	0.56	N	115180	500	161 억	306482	N	N	N	N
64	20241219	100803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4440	-95	5	-2.09	25738855	5804	6.55	4450	4480	4380	5890	3175	4535	4434.68	0.95	0	1182	4681	4607	4501	4427	4321	4645	4465	161	1355	500	3080	5	1	32292671	1434	-4.54	2.68	12	0.02	-978.00	1655.00	6500	20231220	-31.69	3118	20231212	42.40	5860	-24.23	20241021	3200	38.75	20240805	6500	-31.69	20231220	3200	38.75	20240805	0.56	N	115180	500	161 억	306482	N	N	N	N
65	20241219	090813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4415	-120	5	-2.65	6266185	1419	1.60	4450	4450	4380	5890	3175	4535	4415.92	0.95	0	223	4681	4607	4501	4427	4321	4645	4465	161	1355	500	3080	5	1	32292671	1426	-4.51	2.67	12	0.00	-978.00	1655.00	6500	20231220	-32.08	3118	20231212	41.60	5860	-24.66	20241021	3200	37.97	20240805	6500	-32.08	20231220	3200	37.97	20240805	0.56	N	115180	500	161 억	306482	N	N	N	N
66	20241218	160808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4535	0	3	0.00	396904545	88664	229.47	4495	4575	4395	5890	3175	4535	4476.50	0.93	0	-1037	4655	4595	4500	4440	4345	4625	4470	161	1355	500	3080	5	1	32292671	1464	-4.64	2.74	12	0.27	-978.00	1655.00	6500	20231220	-30.23	3080	20231211	47.24	5860	-22.61	20241021	3200	41.72	20240805	6500	-30.23	20231220	3200	41.72	20240805	0.56	N	115180	500	161 억	301617	N	N	N	N
67	20241218	150812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4510	-25	5	-0.55	391959400	87572	226.65	4495	4575	4395	5890	3175	4535	4475.85	0.93	0	-1131	4655	4595	4500	4440	4345	4625	4470	161	1355	500	3080	5	1	32292671	1456	-4.61	2.73	12	0.27	-978.00	1655.00	6500	20231220	-30.62	3080	20231211	46.43	5860	-23.04	20241021	3200	40.94	20240805	6500	-30.62	20231220	3200	40.94	20240805	0.56	N	115180	500	161 억	301617	N	N	N	N
68	20241218	140810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4500	-35	5	-0.77	273015450	61296	158.64	4495	4515	4395	5890	3175	4535	4454.05	0.93	0	-14067	4655	4595	4500	4440	4345	4625	4470	161	1355	500	3080	5	1	32292671	1453	-4.60	2.72	12	0.19	-978.00	1655.00	6500	20231220	-30.77	3080	20231211	46.10	5860	-23.21	20241021	3200	40.62	20240805	6500	-30.77	20231220	3200	40.62	20240805	0.56	N	115180	500	161 억	301617	N	N	N	N
69	20241218	130812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4475	-60	5	-1.32	253448065	56942	147.37	4495	4515	4395	5890	3175	4535	4450.99	0.93	0	-12709	4655	4595	4500	4440	4345	4625	4470	161	1355	500	3080	5	1	32292671	1445	-4.58	2.70	12	0.18	-978.00	1655.00	6500	20231220	-31.15	3080	20231211	45.29	5860	-23.63	20241021	3200	39.84	20240805	6500	-31.15	20231220	3200	39.84	20240805	0.56	N	115180	500	161 억	301617	N	N	N	N
70	20241218	120802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	-130	5	-2.87	247523570	55612	143.93	4495	4515	4395	5890	3175	4535	4450.90	0.93	0	-12615	4655	4595	4500	4440	4345	4625	4470	161	1355	500	3080	5	1	32292671	1422	-4.50	2.66	12	0.17	-978.00	1655.00	6500	20231220	-32.23	3080	20231211	43.02	5860	-24.83	20241021	3200	37.66	20240805	6500	-32.23	20231220	3200	37.66	20240805	0.56	N	115180	500	161 억	301617	N	N	N	N
71	20241218	110810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4485	-50	5	-1.10	217040360	48742	126.15	4495	4515	4395	5890	3175	4535	4452.84	0.93	0	-12788	4655	4595	4500	4440	4345	4625	4470	161	1355	500	3080	5	1	32292671	1448	-4.59	2.71	12	0.15	-978.00	1655.00	6500	20231220	-31.00	3080	20231211	45.62	5860	-23.46	20241021	3200	40.16	20240805	6500	-31.00	20231220	3200	40.16	20240805	0.56	N	115180	500	161 억	301617	N	N	N	N
72	20241218	100811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4450	-85	5	-1.87	172539245	38839	100.52	4495	4515	4395	5890	3175	4535	4442.42	0.93	0	-13155	4655	4595	4500	4440	4345	4625	4470	161	1355	500	3080	5	1	32292671	1437	-4.55	2.69	12	0.12	-978.00	1655.00	6500	20231220	-31.54	3080	20231211	44.48	5860	-24.06	20241021	3200	39.06	20240805	6500	-31.54	20231220	3200	39.06	20240805	0.56	N	115180	500	161 억	301617	N	N	N	N
73	20241218	090813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4435	-100	5	-2.21	60449885	13503	34.95	4495	4515	4435	5890	3175	4535	4476.77	0.93	0	-6238	4655	4595	4500	4440	4345	4625	4470	161	1355	500	3080	5	1	32292671	1432	-4.53	2.68	12	0.04	-978.00	1655.00	6500	20231220	-31.77	3080	20231211	43.99	5860	-24.32	20241021	3200	38.59	20240805	6500	-31.77	20231220	3200	38.59	20240805	0.56	N	115180	500	161 억	301617	N	N	N	N
74	20241217	160806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4535	35	2	0.78	168494000	37628	123.90	4485	4560	4405	5850	3150	4500	4476.30	0.91	0	8595	4566	4532	4481	4447	4396	4550	4465	161	1350	500	3060	5	1	32292671	1464	-4.64	2.74	12	0.12	-978.00	1655.00	6500	20231220	-30.23	2972	20231208	52.59	5860	-22.61	20241021	3200	41.72	20240805	6500	-30.23	20231220	3200	41.72	20240805	0.56	N	115180	500	161 억	292522	N	N	N	N
75	20241217	150809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4455	-45	5	-1.00	131543170	29384	96.76	4485	4560	4405	5850	3150	4500	4476.69	0.91	0	3729	4566	4532	4481	4447	4396	4550	4465	161	1350	500	3060	5	1	32292671	1439	-4.56	2.69	12	0.09	-978.00	1655.00	6500	20231220	-31.46	2972	20231208	49.90	5860	-23.98	20241021	3200	39.22	20240805	6500	-31.46	20231220	3200	39.22	20240805	0.56	N	115180	500	161 억	292522	N	N	N	N
76	20241217	140801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4510	10	2	0.22	100057855	22331	73.53	4485	4560	4405	5850	3150	4500	4480.67	0.91	0	1778	4566	4532	4481	4447	4396	4550	4465	161	1350	500	3060	5	1	32292671	1456	-4.61	2.73	12	0.07	-978.00	1655.00	6500	20231220	-30.62	2972	20231208	51.75	5860	-23.04	20241021	3200	40.94	20240805	6500	-30.62	20231220	3200	40.94	20240805	0.56	N	115180	500	161 억	292522	N	N	N	N
77	20241217	130757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4535	35	2	0.78	89399390	19964	65.74	4485	4560	4405	5850	3150	4500	4478.03	0.91	0	1726	4566	4532	4481	4447	4396	4550	4465	161	1350	500	3060	5	1	32292671	1464	-4.64	2.74	12	0.06	-978.00	1655.00	6500	20231220	-30.23	2972	20231208	52.59	5860	-22.61	20241021	3200	41.72	20240805	6500	-30.23	20231220	3200	41.72	20240805	0.56	N	115180	500	161 억	292522	N	N	N	N
78	20241217	120748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4540	40	2	0.89	65859210	14782	48.67	4485	4545	4405	5850	3150	4500	4455.37	0.91	0	2238	4566	4532	4481	4447	4396	4550	4465	161	1350	500	3060	5	1	32292671	1466	-4.64	2.74	12	0.05	-978.00	1655.00	6500	20231220	-30.15	2972	20231208	52.76	5860	-22.53	20241021	3200	41.88	20240805	6500	-30.15	20231220	3200	41.88	20240805	0.56	N	115180	500	161 억	292522	N	N	N	N
79	20241217	110752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4505	5	2	0.11	52187085	11761	38.73	4485	4505	4405	5850	3150	4500	4437.30	0.91	0	1311	4566	4532	4481	4447	4396	4550	4465	161	1350	500	3060	5	1	32292671	1455	-4.61	2.72	12	0.04	-978.00	1655.00	6500	20231220	-30.69	2972	20231208	51.58	5860	-23.12	20241021	3200	40.78	20240805	6500	-30.69	20231220	3200	40.78	20240805	0.56	N	115180	500	161 억	292522	N	N	N	N
80	20241217	100759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4465	-35	5	-0.78	44190220	9977	32.85	4485	4485	4405	5850	3150	4500	4429.21	0.91	0	1000	4566	4532	4481	4447	4396	4550	4465	161	1350	500	3060	5	1	32292671	1442	-4.57	2.70	12	0.03	-978.00	1655.00	6500	20231220	-31.31	2972	20231208	50.24	5860	-23.81	20241021	3200	39.53	20240805	6500	-31.31	20231220	3200	39.53	20240805	0.56	N	115180	500	161 억	292522	N	N	N	N
81	20241217	090808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4445	-55	5	-1.22	9153280	2056	6.77	4485	4485	4440	5850	3150	4500	4451.98	0.91	0	-156	4566	4532	4481	4447	4396	4550	4465	161	1350	500	3060	5	1	32292671	1435	-4.54	2.69	12	0.01	-978.00	1655.00	6500	20231220	-31.62	2972	20231208	49.56	5860	-24.15	20241021	3200	38.91	20240805	6500	-31.62	20231220	3200	38.91	20240805	0.56	N	115180	500	161 억	292522	N	N	N	N
82	20241216	160759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4500	50	2	1.12	135344900	30299	76.76	4450	4515	4430	5780	3115	4450	4465.85	0.91	0	-1557	4640	4545	4445	4350	4250	4592	4397	161	1330	500	3020	5	1	32292671	1453	-4.60	2.72	12	0.09	-978.00	1655.00	6500	20231220	-30.77	2972	20231208	51.41	5860	-23.21	20241021	3200	40.62	20240805	6500	-30.77	20231220	3200	40.62	20240805	0.56	N	115180	500	161 억	294079	N	N	N	N
83	20241216	150808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4490	40	2	0.90	127587640	28575	72.40	4450	4515	4430	5780	3115	4450	4465.01	0.91	0	-1377	4640	4545	4445	4350	4250	4592	4397	161	1330	500	3020	5	1	32292671	1450	-4.59	2.71	12	0.09	-978.00	1655.00	6500	20231220	-30.92	2972	20231208	51.08	5860	-23.38	20241021	3200	40.31	20240805	6500	-30.92	20231220	3200	40.31	20240805	0.56	N	115180	500	161 억	294079	N	N	N	N
84	20241216	140807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4430	-20	5	-0.45	113643580	25443	64.46	4450	4515	4430	5780	3115	4450	4466.60	0.91	0	-1246	4640	4545	4445	4350	4250	4592	4397	161	1330	500	3020	5	1	32292671	1431	-4.53	2.68	12	0.08	-978.00	1655.00	6500	20231220	-31.85	2972	20231208	49.06	5860	-24.40	20241021	3200	38.44	20240805	6500	-31.85	20231220	3200	38.44	20240805	0.56	N	115180	500	161 억	294079	N	N	N	N
85	20241216	130808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4465	15	2	0.34	107652755	24094	61.04	4450	4515	4430	5780	3115	4450	4468.03	0.91	0	-1221	4640	4545	4445	4350	4250	4592	4397	161	1330	500	3020	5	1	32292671	1442	-4.57	2.70	12	0.07	-978.00	1655.00	6500	20231220	-31.31	2972	20231208	50.24	5860	-23.81	20241021	3200	39.53	20240805	6500	-31.31	20231220	3200	39.53	20240805	0.56	N	115180	500	161 억	294079	N	N	N	N
86	20241216	120808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	20	2	0.45	102462760	22929	58.09	4450	4515	4430	5780	3115	4450	4468.70	0.91	0	-1117	4640	4545	4445	4350	4250	4592	4397	161	1330	500	3020	5	1	32292671	1443	-4.57	2.70	12	0.07	-978.00	1655.00	6500	20231220	-31.23	2972	20231208	50.40	5860	-23.72	20241021	3200	39.69	20240805	6500	-31.23	20231220	3200	39.69	20240805	0.56	N	115180	500	161 억	294079	N	N	N	N
87	20241216	110807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4460	10	2	0.22	88054470	19691	49.89	4450	4515	4430	5780	3115	4450	4471.81	0.91	0	-1984	4640	4545	4445	4350	4250	4592	4397	161	1330	500	3020	5	1	32292671	1440	-4.56	2.69	12	0.06	-978.00	1655.00	6500	20231220	-31.38	2972	20231208	50.07	5860	-23.89	20241021	3200	39.38	20240805	6500	-31.38	20231220	3200	39.38	20240805	0.56	N	115180	500	161 억	294079	N	N	N	N
88	20241216	100807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4500	50	2	1.12	49200310	10965	27.78	4450	4515	4445	5780	3115	4450	4487.03	0.91	0	-2338	4640	4545	4445	4350	4250	4592	4397	161	1330	500	3020	5	1	32292671	1453	-4.60	2.72	12	0.03	-978.00	1655.00	6500	20231220	-30.77	2972	20231208	51.41	5860	-23.21	20241021	3200	40.62	20240805	6500	-30.77	20231220	3200	40.62	20240805	0.56	N	115180	500	161 억	294079	N	N	N	N
89	20241216	090808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4450	0	3	0.00	1446305	325	0.82	4450	4455	4450	5780	3115	4450	4450.17	0.91	0	114	4640	4545	4445	4350	4250	4592	4397	161	1330	500	3020	5	1	32292671	1437	-4.55	2.69	12	0.00	-978.00	1655.00	6500	20231220	-31.54	2972	20231208	49.73	5860	-24.06	20241021	3200	39.06	20240805	6500	-31.54	20231220	3200	39.06	20240805	0.56	N	115180	500	161 억	294079	N	N	N	N
90	20241213	160800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4450	55	2	1.25	175509115	39469	90.64	4400	4540	4345	5710	3080	4395	4446.72	0.92	0	-4057	4551	4472	4361	4282	4171	4417	4227	161	1315	500	2980	5	1	32292671	1437	-4.55	2.69	12	0.12	-978.00	1655.00	6500	20231220	-31.54	2972	20231208	49.73	5860	-24.06	20241021	3200	39.06	20240805	7140	-37.68	20231215	3200	39.06	20240805	0.56	N	115180	500	161 억	298136	N	N	N	N
91	20241213	150805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4440	45	2	1.02	155996870	35082	80.57	4400	4540	4345	5710	3080	4395	4446.64	0.92	0	-3911	4551	4472	4361	4282	4171	4417	4227	161	1315	500	2980	5	1	32292671	1434	-4.54	2.68	12	0.11	-978.00	1655.00	6500	20231220	-31.69	2972	20231208	49.39	5860	-24.23	20241021	3200	38.75	20240805	7140	-37.82	20231215	3200	38.75	20240805	0.56	N	115180	500	161 억	298136	N	N	N	N
92	20241213	140806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4450	55	2	1.25	146880845	33029	75.85	4400	4540	4345	5710	3080	4395	4447.03	0.92	0	-3874	4551	4472	4361	4282	4171	4417	4227	161	1315	500	2980	5	1	32292671	1437	-4.55	2.69	12	0.10	-978.00	1655.00	6500	20231220	-31.54	2972	20231208	49.73	5860	-24.06	20241021	3200	39.06	20240805	7140	-37.68	20231215	3200	39.06	20240805	0.56	N	115180	500	161 억	298136	N	N	N	N
93	20241213	130806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	75	2	1.71	131314670	29513	67.78	4400	4540	4345	5710	3080	4395	4449.38	0.92	0	-3686	4551	4472	4361	4282	4171	4417	4227	161	1315	500	2980	5	1	32292671	1443	-4.57	2.70	12	0.09	-978.00	1655.00	6500	20231220	-31.23	2972	20231208	50.40	5860	-23.72	20241021	3200	39.69	20240805	7140	-37.39	20231215	3200	39.69	20240805	0.56	N	115180	500	161 억	298136	N	N	N	N
94	20241213	120807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4455	60	2	1.37	90968640	20465	47.00	4400	4540	4345	5710	3080	4395	4445.08	0.92	0	-1461	4551	4472	4361	4282	4171	4417	4227	161	1315	500	2980	5	1	32292671	1439	-4.56	2.69	12	0.06	-978.00	1655.00	6500	20231220	-31.46	2972	20231208	49.90	5860	-23.98	20241021	3200	39.22	20240805	7140	-37.61	20231215	3200	39.22	20240805	0.56	N	115180	500	161 억	298136	N	N	N	N
95	20241213	110804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4435	40	2	0.91	65498900	14705	33.77	4400	4540	4345	5710	3080	4395	4454.19	0.92	0	-2027	4551	4472	4361	4282	4171	4417	4227	161	1315	500	2980	5	1	32292671	1432	-4.53	2.68	12	0.05	-978.00	1655.00	6500	20231220	-31.77	2972	20231208	49.23	5860	-24.32	20241021	3200	38.59	20240805	7140	-37.89	20231215	3200	38.59	20240805	0.56	N	115180	500	161 억	298136	N	N	N	N
96	20241213	100756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4500	105	2	2.39	46714275	10476	24.06	4400	4540	4345	5710	3080	4395	4459.17	0.92	0	-541	4551	4472	4361	4282	4171	4417	4227	161	1315	500	2980	5	1	32292671	1453	-4.60	2.72	12	0.03	-978.00	1655.00	6500	20231220	-30.77	2972	20231208	51.41	5860	-23.21	20241021	3200	40.62	20240805	7140	-36.97	20231215	3200	40.62	20240805	0.56	N	115180	500	161 억	298136	N	N	N	N
97	20241213	090806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	5	2	0.11	347600	79	0.18	4400	4400	4400	5710	3080	4395	4400.00	0.92	0	-10	4551	4472	4361	4282	4171	4417	4227	161	1315	500	2980	5	1	32292671	1421	-4.50	2.66	12	0.00	-978.00	1655.00	6500	20231220	-32.31	2972	20231208	48.05	5860	-24.91	20241021	3200	37.50	20240805	7140	-38.38	20231215	3200	37.50	20240805	0.56	N	115180	500	161 억	298136	N	N	N	N
98	20241212	160807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	25	2	0.57	189936410	43544	92.00	4400	4440	4250	5680	3060	4370	4361.91	0.94	0	-10074	4573	4471	4288	4186	4003	4522	4237	161	1310	500	2970	5	1	32292671	1419	-4.49	2.66	12	0.13	-978.00	1655.00	6500	20231220	-32.38	2972	20231208	47.88	5860	-25.00	20241021	3200	37.34	20240805	7140	-38.45	20231215	3200	37.34	20240805	0.56	N	115180	500	161 억	303705	N	N	N	N
99	20241212	150800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	-30	5	-0.69	179013450	41049	86.73	4400	4440	4250	5680	3060	4370	4360.97	0.94	0	-10129	4573	4471	4288	4186	4003	4522	4237	161	1310	500	2970	5	1	32292671	1402	-4.44	2.62	12	0.13	-978.00	1655.00	6500	20231220	-33.23	2972	20231208	46.03	5860	-25.94	20241021	3200	35.62	20240805	7140	-39.22	20231215	3200	35.62	20240805	0.56	N	115180	500	161 억	303705	N	N	N	N
100	20241212	140759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	-55	5	-1.26	167414575	38377	81.08	4400	4440	4250	5680	3060	4370	4362.37	0.94	0	-10710	4573	4471	4288	4186	4003	4522	4237	161	1310	500	2970	5	1	32292671	1393	-4.41	2.61	12	0.12	-978.00	1655.00	6500	20231220	-33.62	2972	20231208	45.19	5860	-26.37	20241021	3200	34.84	20240805	7140	-39.57	20231215	3200	34.84	20240805	0.56	N	115180	500	161 억	303705	N	N	N	N
101	20241212	130753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-70	5	-1.60	148848220	34046	71.93	4400	4440	4295	5680	3060	4370	4371.97	0.94	0	-10338	4573	4471	4288	4186	4003	4522	4237	161	1310	500	2970	5	1	32292671	1389	-4.40	2.60	12	0.11	-978.00	1655.00	6500	20231220	-33.85	2972	20231208	44.68	5860	-26.62	20241021	3200	34.38	20240805	7140	-39.78	20231215	3200	34.38	20240805	0.56	N	115180	500	161 억	303705	N	N	N	N
102	20241212	120744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	-25	5	-0.57	128659460	29358	62.03	4400	4440	4335	5680	3060	4370	4382.43	0.94	0	-8193	4573	4471	4288	4186	4003	4522	4237	161	1310	500	2970	5	1	32292671	1403	-4.44	2.63	12	0.09	-978.00	1655.00	6500	20231220	-33.15	2972	20231208	46.20	5860	-25.85	20241021	3200	35.78	20240805	7140	-39.15	20231215	3200	35.78	20240805	0.56	N	115180	500	161 억	303705	N	N	N	N
103	20241212	110755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	20	2	0.46	90420925	20594	43.51	4400	4440	4350	5680	3060	4370	4390.65	0.94	0	-4861	4573	4471	4288	4186	4003	4522	4237	161	1310	500	2970	5	1	32292671	1418	-4.49	2.65	12	0.06	-978.00	1655.00	6500	20231220	-32.46	2972	20231208	47.71	5860	-25.09	20241021	3200	37.19	20240805	7140	-38.52	20231215	3200	37.19	20240805	0.56	N	115180	500	161 억	303705	N	N	N	N
104	20241212	100754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	30	2	0.69	62631085	14251	30.11	4400	4440	4350	5680	3060	4370	4394.86	0.94	0	-4031	4573	4471	4288	4186	4003	4522	4237	161	1310	500	2970	5	1	32292671	1421	-4.50	2.66	12	0.04	-978.00	1655.00	6500	20231220	-32.31	2972	20231208	48.05	5860	-24.91	20241021	3200	37.50	20240805	7140	-38.38	20231215	3200	37.50	20240805	0.56	N	115180	500	161 억	303705	N	N	N	N
105	20241212	090800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4415	45	2	1.03	16865265	3838	8.11	4400	4415	4350	5680	3060	4370	4394.32	0.94	0	533	4573	4471	4288	4186	4003	4522	4237	161	1310	500	2970	5	1	32292671	1426	-4.51	2.67	12	0.01	-978.00	1655.00	6500	20231220	-32.08	2972	20231208	48.55	5860	-24.66	20241021	3200	37.97	20240805	7140	-38.17	20231215	3200	37.97	20240805	0.56	N	115180	500	161 억	303705	N	N	N	N
106	20241211	160753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	170	2	4.05	203864840	47266	67.34	4260	4390	4105	5460	2940	4200	4313.11	0.91	0	10252	4363	4281	4168	4086	3973	4322	4127	161	1260	500	2850	5	1	32292671	1411	-4.47	2.64	12	0.15	-978.00	1655.00	6500	20231220	-32.77	2972	20231208	47.04	5860	-25.43	20241021	3200	36.56	20240805	7140	-38.80	20231215	3200	36.56	20240805	0.59	N	115180	500	161 억	293452	N	N	N	N
107	20241211	150713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	150	2	3.57	196850550	45659	65.05	4260	4390	4105	5460	2940	4200	4311.32	0.91	0	10501	4363	4281	4168	4086	3973	4322	4127	161	1260	500	2850	5	1	32292671	1405	-4.45	2.63	12	0.14	-978.00	1655.00	6500	20231220	-33.08	2972	20231208	46.37	5860	-25.77	20241021	3200	35.94	20240805	7140	-39.08	20231215	3200	35.94	20240805	0.59	N	115180	500	161 억	293452	N	N	N	N
108	20241211	140759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	130	2	3.10	185440060	43021	61.29	4260	4390	4105	5460	2940	4200	4310.45	0.91	0	10494	4363	4281	4168	4086	3973	4322	4127	161	1260	500	2850	5	1	32292671	1398	-4.43	2.62	12	0.13	-978.00	1655.00	6500	20231220	-33.38	2972	20231208	45.69	5860	-26.11	20241021	3200	35.31	20240805	7140	-39.36	20231215	3200	35.31	20240805	0.59	N	115180	500	161 억	293452	N	N	N	N
109	20241211	130802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	185	2	4.40	184952025	42909	61.13	4260	4390	4105	5460	2940	4200	4310.33	0.91	0	10519	4363	4281	4168	4086	3973	4322	4127	161	1260	500	2850	5	1	32292671	1416	-4.48	2.65	12	0.13	-978.00	1655.00	6500	20231220	-32.54	2972	20231208	47.54	5860	-25.17	20241021	3200	37.03	20240805	7140	-38.59	20231215	3200	37.03	20240805	0.59	N	115180	500	161 억	293452	N	N	N	N
110	20241211	120803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	130	2	3.10	128653665	29941	42.66	4260	4385	4105	5460	2940	4200	4296.91	0.91	0	9132	4363	4281	4168	4086	3973	4322	4127	161	1260	500	2850	5	1	32292671	1398	-4.43	2.62	12	0.09	-978.00	1655.00	6500	20231220	-33.38	2972	20231208	45.69	5860	-26.11	20241021	3200	35.31	20240805	7140	-39.36	20231215	3200	35.31	20240805	0.59	N	115180	500	161 억	293452	N	N	N	N
111	20241211	110759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	130	2	3.10	109566370	25556	36.41	4260	4355	4105	5460	2940	4200	4287.31	0.91	0	9403	4363	4281	4168	4086	3973	4322	4127	161	1260	500	2850	5	1	32292671	1398	-4.43	2.62	12	0.08	-978.00	1655.00	6500	20231220	-33.38	2972	20231208	45.69	5860	-26.11	20241021	3200	35.31	20240805	7140	-39.36	20231215	3200	35.31	20240805	0.59	N	115180	500	161 억	293452	N	N	N	N
112	20241211	100801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	140	2	3.33	100206970	23388	33.32	4260	4355	4105	5460	2940	4200	4284.55	0.91	0	9667	4363	4281	4168	4086	3973	4322	4127	161	1260	500	2850	5	1	32292671	1402	-4.44	2.62	12	0.07	-978.00	1655.00	6500	20231220	-33.23	2972	20231208	46.03	5860	-25.94	20241021	3200	35.62	20240805	7140	-39.22	20231215	3200	35.62	20240805	0.59	N	115180	500	161 억	293452	N	N	N	N
113	20241211	090805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	50	2	1.19	7768905	1863	2.65	4260	4265	4105	5460	2940	4200	4170.10	0.91	0	-2	4363	4281	4168	4086	3973	4322	4127	161	1260	500	2850	5	1	32292671	1372	-4.35	2.57	12	0.01	-978.00	1655.00	6500	20231220	-34.62	2972	20231208	43.00	5860	-27.47	20241021	3200	32.81	20240805	7140	-40.48	20231215	3200	32.81	20240805	0.59	N	115180	500	161 억	293452	N	N	N	N
114	20241210	160754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	150	2	3.70	294009625	70187	63.66	4095	4250	4055	5260	2835	4050	4188.87	0.90	0	1263	4440	4245	4105	3910	3770	4175	3840	161	1210	500	2750	5	1	32292671	1356	-4.29	2.54	12	0.22	-978.00	1655.00	6500	20231220	-35.38	2972	20231208	41.32	5860	-28.33	20241021	3200	31.25	20240805	7140	-41.18	20231215	3200	31.25	20240805	0.60	N	115180	500	161 억	291554	N	N	N	N
115	20241210	150755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4245	195	2	4.81	268732390	64171	58.20	4095	4250	4055	5260	2835	4050	4187.75	0.90	0	177	4440	4245	4105	3910	3770	4175	3840	161	1210	500	2750	5	1	32292671	1371	-4.34	2.56	12	0.20	-978.00	1655.00	6500	20231220	-34.69	2972	20231208	42.83	5860	-27.56	20241021	3200	32.66	20240805	7140	-40.55	20231215	3200	32.66	20240805	0.60	N	115180	500	161 억	291554	N	N	N	N
116	20241210	140755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	140	2	3.46	216604645	51768	46.95	4095	4250	4055	5260	2835	4050	4184.14	0.90	0	-2390	4440	4245	4105	3910	3770	4175	3840	161	1210	500	2750	5	1	32292671	1353	-4.28	2.53	12	0.16	-978.00	1655.00	6500	20231220	-35.54	2972	20231208	40.98	5860	-28.50	20241021	3200	30.94	20240805	7140	-41.32	20231215	3200	30.94	20240805	0.60	N	115180	500	161 억	291554	N	N	N	N
117	20241210	130755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4215	165	2	4.07	187161700	44740	40.58	4095	4250	4055	5260	2835	4050	4183.32	0.90	0	-688	4440	4245	4105	3910	3770	4175	3840	161	1210	500	2750	5	1	32292671	1361	-4.31	2.55	12	0.14	-978.00	1655.00	6500	20231220	-35.15	2972	20231208	41.82	5860	-28.07	20241021	3200	31.72	20240805	7140	-40.97	20231215	3200	31.72	20240805	0.60	N	115180	500	161 억	291554	N	N	N	N
118	20241210	120755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	145	2	3.58	174350025	41702	37.82	4095	4250	4055	5260	2835	4050	4180.86	0.90	0	85	4440	4245	4105	3910	3770	4175	3840	161	1210	500	2750	5	1	32292671	1355	-4.29	2.53	12	0.13	-978.00	1655.00	6500	20231220	-35.46	2972	20231208	41.15	5860	-28.41	20241021	3200	31.09	20240805	7140	-41.25	20231215	3200	31.09	20240805	0.60	N	115180	500	161 억	291554	N	N	N	N
119	20241210	110754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4245	195	2	4.81	157625155	37725	34.22	4095	4250	4055	5260	2835	4050	4178.27	0.90	0	-801	4440	4245	4105	3910	3770	4175	3840	161	1210	500	2750	5	1	32292671	1371	-4.34	2.56	12	0.12	-978.00	1655.00	6500	20231220	-34.69	2972	20231208	42.83	5860	-27.56	20241021	3200	32.66	20240805	7140	-40.55	20231215	3200	32.66	20240805	0.60	N	115180	500	161 억	291554	N	N	N	N
120	20241210	100755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	125	2	3.09	66776240	16085	14.59	4095	4190	4055	5260	2835	4050	4151.46	0.90	0	-1016	4440	4245	4105	3910	3770	4175	3840	161	1210	500	2750	5	1	32292671	1348	-4.27	2.52	12	0.05	-978.00	1655.00	6500	20231220	-35.77	2972	20231208	40.48	5860	-28.75	20241021	3200	30.47	20240805	7140	-41.53	20231215	3200	30.47	20240805	0.60	N	115180	500	161 억	291554	N	N	N	N
121	20241210	090800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	45	2	1.11	7510975	1823	1.65	4095	4190	4095	5260	2835	4050	4120.12	0.90	0	-59	4440	4245	4105	3910	3770	4175	3840	161	1210	500	2750	5	1	32292671	1322	-4.19	2.47	12	0.01	-978.00	1655.00	6500	20231220	-37.00	2972	20231208	37.79	5860	-30.12	20241021	3200	27.97	20240805	7140	-42.65	20231215	3200	27.97	20240805	0.60	N	115180	500	161 억	291554	N	N	N	N
122	20241209	160752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-295	5	-6.79	448472075	110246	174.56	4300	4300	3965	5640	3045	4345	4067.93	0.95	0	-13980	4571	4457	4276	4162	3981	4367	4072	161	1295	500	2950	5	1	32292671	1308	-4.14	2.45	12	0.34	-978.00	1655.00	6500	20231220	-37.69	2972	20231208	36.27	5860	-30.89	20241021	3200	26.56	20240805	7140	-43.28	20231215	3200	26.56	20240805	0.63	N	115180	500	161 억	305480	N	N	N	N
123	20241209	150752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	-305	5	-7.02	390356480	95734	151.59	4300	4300	4000	5640	3045	4345	4077.51	0.95	0	-12853	4571	4457	4276	4162	3981	4367	4072	161	1295	500	2950	5	1	32292671	1305	-4.13	2.44	12	0.30	-978.00	1655.00	6500	20231220	-37.85	2972	20231208	35.94	5860	-31.06	20241021	3200	26.25	20240805	7140	-43.42	20231215	3200	26.25	20240805	0.63	N	115180	500	161 억	305480	N	N	N	N
124	20241209	140754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	-225	5	-5.18	291639000	71284	112.87	4300	4300	4050	5640	3045	4345	4091.23	0.95	0	-10120	4571	4457	4276	4162	3981	4367	4072	161	1295	500	2950	5	1	32292671	1330	-4.21	2.49	12	0.22	-978.00	1655.00	6500	20231220	-36.62	2972	20231208	38.63	5860	-29.69	20241021	3200	28.75	20240805	7140	-42.30	20231215	3200	28.75	20240805	0.63	N	115180	500	161 억	305480	N	N	N	N
125	20241209	130755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	-260	5	-5.98	253938095	62021	98.20	4300	4300	4050	5640	3045	4345	4094.39	0.95	0	-9801	4571	4457	4276	4162	3981	4367	4072	161	1295	500	2950	5	1	32292671	1319	-4.18	2.47	12	0.19	-978.00	1655.00	6500	20231220	-37.15	2972	20231208	37.45	5860	-30.29	20241021	3200	27.66	20240805	7140	-42.79	20231215	3200	27.66	20240805	0.63	N	115180	500	161 억	305480	N	N	N	N
126	20241209	120752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	-255	5	-5.87	245038130	59840	94.75	4300	4300	4050	5640	3045	4345	4094.89	0.95	0	-9136	4571	4457	4276	4162	3981	4367	4072	161	1295	500	2950	5	1	32292671	1321	-4.18	2.47	12	0.19	-978.00	1655.00	6500	20231220	-37.08	2972	20231208	37.62	5860	-30.20	20241021	3200	27.81	20240805	7140	-42.72	20231215	3200	27.81	20240805	0.63	N	115180	500	161 억	305480	N	N	N	N
127	20241209	110753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	-275	5	-6.33	183035200	44583	70.59	4300	4300	4060	5640	3045	4345	4105.49	0.95	0	-4113	4571	4457	4276	4162	3981	4367	4072	161	1295	500	2950	5	1	32292671	1314	-4.16	2.46	12	0.14	-978.00	1655.00	6500	20231220	-37.38	2972	20231208	36.94	5860	-30.55	20241021	3200	27.19	20240805	7140	-43.00	20231215	3200	27.19	20240805	0.63	N	115180	500	161 억	305480	N	N	N	N
128	20241209	100752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	-205	5	-4.72	148182245	36065	57.11	4300	4300	4060	5640	3045	4345	4108.75	0.95	0	36	4571	4457	4276	4162	3981	4367	4072	161	1295	500	2950	5	1	32292671	1337	-4.23	2.50	12	0.11	-978.00	1655.00	6500	20231220	-36.31	2972	20231208	39.30	5860	-29.35	20241021	3200	29.37	20240805	7140	-42.02	20231215	3200	29.37	20240805	0.63	N	115180	500	161 억	305480	N	N	N	N
129	20241209	090748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4155	-190	5	-4.37	29349120	7069	11.19	4300	4300	4065	5640	3045	4345	4151.81	0.95	0	-424	4571	4457	4276	4162	3981	4367	4072	161	1295	500	2950	5	1	32292671	1342	-4.25	2.51	12	0.02	-978.00	1655.00	6500	20231220	-36.08	2972	20231208	39.80	5860	-29.10	20241021	3200	29.84	20240805	7140	-41.81	20231215	3200	29.84	20240805	0.63	N	115180	500	161 억	305480	N	N	N	N
130	20241206	160745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	-5	5	-0.11	256203825	60155	97.66	4350	4390	4095	5650	3045	4350	4259.06	0.97	0	-7014	4690	4520	4435	4265	4180	4477	4222	161	1300	500	2950	5	1	32292671	1403	-4.44	2.63	12	0.19	-978.00	1655.00	6500	20231220	-33.15	2972	20231208	46.20	5860	-25.85	20241021	3200	35.78	20240805	7140	-39.15	20231215	3200	35.78	20240805	0.65	N	115180	500	161 억	312275	N	N	N	N
131	20241206	150749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	-30	5	-0.69	250598850	58859	95.55	4350	4390	4095	5650	3045	4350	4257.61	0.97	0	-6769	4690	4520	4435	4265	4180	4477	4222	161	1300	500	2950	5	1	32292671	1395	-4.42	2.61	12	0.18	-978.00	1655.00	6500	20231220	-33.54	2972	20231208	45.36	5860	-26.28	20241021	3200	35.00	20240805	7140	-39.50	20231215	3200	35.00	20240805	0.65	N	115180	500	161 억	312275	N	N	N	N
132	20241206	140747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	-110	5	-2.53	224890225	52865	85.82	4350	4390	4095	5650	3045	4350	4254.05	0.97	0	-7039	4690	4520	4435	4265	4180	4477	4222	161	1300	500	2950	5	1	32292671	1369	-4.34	2.56	12	0.16	-978.00	1655.00	6500	20231220	-34.77	2972	20231208	42.66	5860	-27.65	20241021	3200	32.50	20240805	7140	-40.62	20231215	3200	32.50	20240805	0.65	N	115180	500	161 억	312275	N	N	N	N
133	20241206	130748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	-120	5	-2.76	223884840	52629	85.44	4350	4390	4095	5650	3045	4350	4254.02	0.97	0	-7016	4690	4520	4435	4265	4180	4477	4222	161	1300	500	2950	5	1	32292671	1366	-4.33	2.56	12	0.16	-978.00	1655.00	6500	20231220	-34.92	2972	20231208	42.33	5860	-27.82	20241021	3200	32.19	20240805	7140	-40.76	20231215	3200	32.19	20240805	0.65	N	115180	500	161 억	312275	N	N	N	N
134	20241206	120744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4235	-115	5	-2.64	200404800	47100	76.46	4350	4390	4095	5650	3045	4350	4254.88	0.97	0	-6094	4690	4520	4435	4265	4180	4477	4222	161	1300	500	2950	5	1	32292671	1368	-4.33	2.56	12	0.15	-978.00	1655.00	6500	20231220	-34.85	2972	20231208	42.50	5860	-27.73	20241021	3200	32.34	20240805	7140	-40.69	20231215	3200	32.34	20240805	0.65	N	115180	500	161 억	312275	N	N	N	N
135	20241206	110742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	-165	5	-3.79	175145840	41106	66.73	4350	4390	4095	5650	3045	4350	4260.83	0.97	0	-7333	4690	4520	4435	4265	4180	4477	4222	161	1300	500	2950	5	1	32292671	1351	-4.28	2.53	12	0.13	-978.00	1655.00	6500	20231220	-35.62	2972	20231208	40.81	5860	-28.58	20241021	3200	30.78	20240805	7140	-41.39	20231215	3200	30.78	20240805	0.65	N	115180	500	161 억	312275	N	N	N	N
136	20241206	100741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	-60	5	-1.38	94739760	21992	35.70	4350	4390	4260	5650	3045	4350	4307.92	0.97	0	-5448	4690	4520	4435	4265	4180	4477	4222	161	1300	500	2950	5	1	32292671	1385	-4.39	2.59	12	0.07	-978.00	1655.00	6500	20231220	-34.00	2972	20231208	44.35	5860	-26.79	20241021	3200	34.06	20240805	7140	-39.92	20231215	3200	34.06	20240805	0.65	N	115180	500	161 억	312275	N	N	N	N
137	20241206	090748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	5	2	0.11	6298300	1448	2.35	4350	4365	4320	5650	3045	4350	4349.65	0.97	0	602	4690	4520	4435	4265	4180	4477	4222	161	1300	500	2950	5	1	32292671	1406	-4.45	2.63	12	0.00	-978.00	1655.00	6500	20231220	-33.00	2972	20231208	46.53	5860	-25.68	20241021	3200	36.09	20240805	7140	-39.01	20231215	3200	36.09	20240805	0.65	N	115180	500	161 억	312275	N	N	N	N
138	20241205	160733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	-180	5	-3.97	257658855	57963	61.43	4530	4605	4350	5880	3175	4530	4445.39	0.97	0	564	4750	4640	4585	4475	4420	4612	4447	161	1350	500	3080	5	1	32292671	1405	-4.45	2.63	12	0.18	-978.00	1655.00	6500	20231220	-33.08	2972	20231208	46.37	5860	-25.77	20241021	3200	35.94	20240805	7140	-39.08	20231215	3200	35.94	20240805	0.66	N	115180	500	161 억	311930	N	N	N	N
139	20241205	150738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4375	-155	5	-3.42	246502050	55399	58.71	4530	4605	4350	5880	3175	4530	4449.58	0.97	0	1644	4750	4640	4585	4475	4420	4612	4447	161	1350	500	3080	5	1	32292671	1413	-4.47	2.64	12	0.17	-978.00	1655.00	6500	20231220	-32.69	2972	20231208	47.21	5860	-25.34	20241021	3200	36.72	20240805	7140	-38.73	20231215	3200	36.72	20240805	0.66	N	115180	500	161 억	311930	N	N	N	N
140	20241205	140725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4435	-95	5	-2.10	180372990	40340	42.75	4530	4605	4430	5880	3175	4530	4471.32	0.97	0	-310	4750	4640	4585	4475	4420	4612	4447	161	1350	500	3080	5	1	32292671	1432	-4.53	2.68	12	0.12	-978.00	1655.00	6500	20231220	-31.77	2972	20231208	49.23	5860	-24.32	20241021	3200	38.59	20240805	7140	-37.89	20231215	3200	38.59	20240805	0.66	N	115180	500	161 억	311930	N	N	N	N
141	20241205	130734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4475	-55	5	-1.21	115096235	25669	27.20	4530	4605	4450	5880	3175	4530	4483.86	0.97	0	-1336	4750	4640	4585	4475	4420	4612	4447	161	1350	500	3080	5	1	32292671	1445	-4.58	2.70	12	0.08	-978.00	1655.00	6500	20231220	-31.15	2972	20231208	50.57	5860	-23.63	20241021	3200	39.84	20240805	7140	-37.32	20231215	3200	39.84	20240805	0.66	N	115180	500	161 억	311930	N	N	N	N
142	20241205	120735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4520	-10	5	-0.22	81295685	18092	19.17	4530	4605	4460	5880	3175	4530	4493.46	0.97	0	-1627	4750	4640	4585	4475	4420	4612	4447	161	1350	500	3080	5	1	32292671	1460	-4.62	2.73	12	0.06	-978.00	1655.00	6500	20231220	-30.46	2972	20231208	52.09	5860	-22.87	20241021	3200	41.25	20240805	7140	-36.69	20231215	3200	41.25	20240805	0.66	N	115180	500	161 억	311930	N	N	N	N
143	20241205	110733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	-60	5	-1.32	72227755	16086	17.05	4530	4605	4460	5880	3175	4530	4490.10	0.97	0	-872	4750	4640	4585	4475	4420	4612	4447	161	1350	500	3080	5	1	32292671	1443	-4.57	2.70	12	0.05	-978.00	1655.00	6500	20231220	-31.23	2972	20231208	50.40	5860	-23.72	20241021	3200	39.69	20240805	7140	-37.39	20231215	3200	39.69	20240805	0.66	N	115180	500	161 억	311930	N	N	N	N
144	20241205	100730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4485	-45	5	-0.99	61223600	13624	14.44	4530	4605	4460	5880	3175	4530	4493.81	0.97	0	-1544	4750	4640	4585	4475	4420	4612	4447	161	1350	500	3080	5	1	32292671	1448	-4.59	2.71	12	0.04	-978.00	1655.00	6500	20231220	-31.00	2972	20231208	50.91	5860	-23.46	20241021	3200	40.16	20240805	7140	-37.18	20231215	3200	40.16	20240805	0.66	N	115180	500	161 억	311930	N	N	N	N
145	20241205	090736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4595	65	2	1.43	2163420	471	0.50	4530	4605	4530	5880	3175	4530	4593.25	0.97	0	-330	4750	4640	4585	4475	4420	4612	4447	161	1350	500	3080	5	1	32292671	1484	-4.70	2.78	12	0.00	-978.00	1655.00	6500	20231220	-29.31	2972	20231208	54.61	5860	-21.59	20241021	3200	43.59	20240805	7140	-35.64	20231215	3200	43.59	20240805	0.66	N	115180	500	161 억	311930	N	N	N	N
146	20241204	160721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4530	-255	5	-5.33	431077045	93945	118.97	4650	4695	4530	6220	3350	4785	4588.66	0.99	0	-6322	5078	4931	4718	4571	4358	5005	4645	161	1435	500	3250	5	1	32292671	1463	-4.63	2.74	12	0.29	-978.00	1655.00	6500	20231220	-30.31	2972	20231208	52.42	5860	-22.70	20241021	3200	41.56	20240805	7140	-36.55	20231215	3200	41.56	20240805	0.63	N	115180	500	161 억	318206	N	N	N	N
147	20241204	150722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4580	-205	5	-4.28	382163935	83178	105.34	4650	4695	4530	6220	3350	4785	4594.53	0.99	0	-4520	5078	4931	4718	4571	4358	5005	4645	161	1435	500	3250	5	1	32292671	1479	-4.68	2.77	12	0.26	-978.00	1655.00	6500	20231220	-29.54	2972	20231208	54.10	5860	-21.84	20241021	3200	43.12	20240805	7140	-35.85	20231215	3200	43.12	20240805	0.63	N	115180	500	161 억	318206	N	N	N	N
148	20241204	140721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4600	-185	5	-3.87	336611180	73209	92.71	4650	4695	4530	6220	3350	4785	4597.95	0.99	0	-5206	5078	4931	4718	4571	4358	5005	4645	161	1435	500	3250	5	1	32292671	1485	-4.70	2.78	12	0.23	-978.00	1655.00	6500	20231220	-29.23	2972	20231208	54.78	5860	-21.50	20241021	3200	43.75	20240805	7140	-35.57	20231215	3200	43.75	20240805	0.63	N	115180	500	161 억	318206	N	N	N	N
149	20241204	130720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4650	-135	5	-2.82	312961525	68084	86.22	4650	4695	4530	6220	3350	4785	4596.70	0.99	0	-4813	5078	4931	4718	4571	4358	5005	4645	161	1435	500	3250	5	1	32292671	1502	-4.75	2.81	12	0.21	-978.00	1655.00	6500	20231220	-28.46	2972	20231208	56.46	5860	-20.65	20241021	3200	45.31	20240805	7140	-34.87	20231215	3200	45.31	20240805	0.63	N	115180	500	161 억	318206	N	N	N	N
150	20241204	120717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4605	-180	5	-3.76	286289650	62314	78.91	4650	4695	4530	6220	3350	4785	4594.31	0.99	0	-4615	5078	4931	4718	4571	4358	5005	4645	161	1435	500	3250	5	1	32292671	1487	-4.71	2.78	12	0.19	-978.00	1655.00	6500	20231220	-29.15	2972	20231208	54.95	5860	-21.42	20241021	3200	43.91	20240805	7140	-35.50	20231215	3200	43.91	20240805	0.63	N	115180	500	161 억	318206	N	N	N	N
151	20241204	110708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4600	-185	5	-3.87	269494765	58661	74.29	4650	4695	4530	6220	3350	4785	4594.10	0.99	0	-4307	5078	4931	4718	4571	4358	5005	4645	161	1435	500	3250	5	1	32292671	1485	-4.70	2.78	12	0.18	-978.00	1655.00	6500	20231220	-29.23	2972	20231208	54.78	5860	-21.50	20241021	3200	43.75	20240805	7140	-35.57	20231215	3200	43.75	20240805	0.63	N	115180	500	161 억	318206	N	N	N	N
152	20241204	100710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4570	-215	5	-4.49	230657885	50168	63.53	4650	4695	4530	6220	3350	4785	4597.71	0.99	0	-2006	5078	4931	4718	4571	4358	5005	4645	161	1435	500	3250	5	1	32292671	1476	-4.67	2.76	12	0.16	-978.00	1655.00	6500	20231220	-29.69	2972	20231208	53.77	5860	-22.01	20241021	3200	42.81	20240805	7140	-35.99	20231215	3200	42.81	20240805	0.63	N	115180	500	161 억	318206	N	N	N	N
153	20241204	090723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	-115	5	-2.40	40608780	8753	11.08	4650	4695	4600	6220	3350	4785	4639.41	0.99	0	2072	5078	4931	4718	4571	4358	5005	4645	161	1435	500	3250	5	1	32292671	1508	-4.78	2.82	12	0.03	-978.00	1655.00	6500	20231220	-28.15	2972	20231208	57.13	5860	-20.31	20241021	3200	45.94	20240805	7140	-34.59	20231215	3200	45.94	20240805	0.63	N	115180	500	161 억	318206	N	N	N	N
154	20241203	160754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4785	235	2	5.16	372345600	78608	64.89	4550	4865	4505	5910	3185	4550	4736.74	1.00	0	-5089	4970	4760	4645	4435	4320	4702	4377	161	1360	500	3090	5	1	32292671	1545	-4.89	2.89	12	0.24	-978.00	1655.00	6500	20231220	-26.38	2972	20231208	61.00	5860	-18.34	20241021	3200	49.53	20240805	7140	-32.98	20231215	3200	49.53	20240805	0.62	N	115180	500	161 억	323351	N	N	N	N
155	20241203	150819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4775	225	2	4.95	352052345	74355	61.38	4550	4865	4505	5910	3185	4550	4734.75	1.00	0	-2733	4970	4760	4645	4435	4320	4702	4377	161	1360	500	3090	5	1	32292671	1542	-4.88	2.89	12	0.23	-978.00	1655.00	6500	20231220	-26.54	2972	20231208	60.67	5860	-18.52	20241021	3200	49.22	20240805	7140	-33.12	20231215	3200	49.22	20240805	0.62	N	115180	500	161 억	323351	N	N	N	N
156	20241203	140808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4790	240	2	5.27	345709100	73026	60.28	4550	4865	4505	5910	3185	4550	4734.05	1.00	0	-2709	4970	4760	4645	4435	4320	4702	4377	161	1360	500	3090	5	1	32292671	1547	-4.90	2.89	12	0.23	-978.00	1655.00	6500	20231220	-26.31	2972	20231208	61.17	5860	-18.26	20241021	3200	49.69	20240805	7140	-32.91	20231215	3200	49.69	20240805	0.62	N	115180	500	161 억	323351	N	N	N	N
157	20241203	130810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4655	105	2	2.31	131331275	28322	23.38	4550	4680	4505	5910	3185	4550	4637.08	1.00	0	-6839	4970	4760	4645	4435	4320	4702	4377	161	1360	500	3090	5	1	32292671	1503	-4.76	2.81	12	0.09	-978.00	1655.00	6500	20231220	-28.38	2972	20231208	56.63	5860	-20.56	20241021	3200	45.47	20240805	7140	-34.80	20231215	3200	45.47	20240805	0.62	N	115180	500	161 억	323351	N	N	N	N
158	20241203	120817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4610	60	2	1.32	112346885	24240	20.01	4550	4680	4505	5910	3185	4550	4634.77	1.00	0	-5951	4970	4760	4645	4435	4320	4702	4377	161	1360	500	3090	5	1	32292671	1489	-4.71	2.79	12	0.08	-978.00	1655.00	6500	20231220	-29.08	2972	20231208	55.11	5860	-21.33	20241021	3200	44.06	20240805	7140	-35.43	20231215	3200	44.06	20240805	0.62	N	115180	500	161 억	323351	N	N	N	N
159	20241203	110800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4675	125	2	2.75	99812450	21548	17.79	4550	4675	4505	5910	3185	4550	4632.10	1.00	0	-5825	4970	4760	4645	4435	4320	4702	4377	161	1360	500	3090	5	1	32292671	1510	-4.78	2.82	12	0.07	-978.00	1655.00	6500	20231220	-28.08	2972	20231208	57.30	5860	-20.22	20241021	3200	46.09	20240805	7140	-34.52	20231215	3200	46.09	20240805	0.62	N	115180	500	161 억	323351	N	N	N	N
160	20241203	100748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4630	80	2	1.76	28286295	6164	5.09	4550	4635	4505	5910	3185	4550	4588.95	1.00	0	-1497	4970	4760	4645	4435	4320	4702	4377	161	1360	500	3090	5	1	32292671	1495	-4.73	2.80	12	0.02	-978.00	1655.00	6500	20231220	-28.77	2972	20231208	55.79	5860	-20.99	20241021	3200	44.69	20240805	7140	-35.15	20231215	3200	44.69	20240805	0.62	N	115180	500	161 억	323351	N	N	N	N
161	20241203	090740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4580	30	2	0.66	14386435	3144	2.60	4550	4625	4505	5910	3185	4550	4575.84	1.00	0	-1235	4970	4760	4645	4435	4320	4702	4377	161	1360	500	3090	5	1	32292671	1479	-4.68	2.77	12	0.01	-978.00	1655.00	6500	20231220	-29.54	2972	20231208	54.10	5860	-21.84	20241021	3200	43.12	20240805	7140	-35.85	20231215	3200	43.12	20240805	0.62	N	115180	500	161 억	323351	N	N	N	N
162	20241202	160729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4550	-305	5	-6.28	563422480	120678	157.42	4855	4855	4530	6310	3400	4855	4668.81	1.08	0	-25829	5005	4930	4840	4765	4675	4967	4802	161	1455	500	3300	5	1	32292671	1469	-4.65	2.75	12	0.37	-978.00	1655.00	6500	20231220	-30.00	2972	20231208	53.10	5860	-22.35	20241021	3200	42.19	20240805	7140	-36.27	20231215	3200	42.19	20240805	0.61	N	115180	500	161 억	349137	N	N	N	N
163	20241202	150830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4545	-310	5	-6.39	509328745	108790	141.91	4855	4855	4540	6310	3400	4855	4681.76	1.08	0	-21289	5005	4930	4840	4765	4675	4967	4802	161	1455	500	3300	5	1	32292671	1468	-4.65	2.75	12	0.34	-978.00	1655.00	6500	20231220	-30.08	2972	20231208	52.93	5860	-22.44	20241021	3200	42.03	20240805	7140	-36.34	20231215	3200	42.03	20240805	0.61	N	115180	500	161 억	349137	N	N	N	N
164	20241202	140750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4650	-205	5	-4.22	330985495	69989	91.30	4855	4855	4635	6310	3400	4855	4729.11	1.08	0	-13048	5005	4930	4840	4765	4675	4967	4802	161	1455	500	3300	5	1	32292671	1502	-4.75	2.81	12	0.22	-978.00	1655.00	6500	20231220	-28.46	2972	20231208	56.46	5860	-20.65	20241021	3200	45.31	20240805	7140	-34.87	20231215	3200	45.31	20240805	0.61	N	115180	500	161 억	349137	N	N	N	N
165	20241202	130745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4665	-190	5	-3.91	269453630	56754	74.03	4855	4855	4645	6310	3400	4855	4747.75	1.08	0	-12742	5005	4930	4840	4765	4675	4967	4802	161	1455	500	3300	5	1	32292671	1506	-4.77	2.82	12	0.18	-978.00	1655.00	6500	20231220	-28.23	2972	20231208	56.97	5860	-20.39	20241021	3200	45.78	20240805	7140	-34.66	20231215	3200	45.78	20240805	0.61	N	115180	500	161 억	349137	N	N	N	N
166	20241202	120801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4690	-165	5	-3.40	225251445	47273	61.67	4855	4855	4685	6310	3400	4855	4764.91	1.08	0	-9111	5005	4930	4840	4765	4675	4967	4802	161	1455	500	3300	5	1	32292671	1515	-4.80	2.83	12	0.15	-978.00	1655.00	6500	20231220	-27.85	2972	20231208	57.81	5860	-19.97	20241021	3200	46.56	20240805	7140	-34.31	20231215	3200	46.56	20240805	0.61	N	115180	500	161 억	349137	N	N	N	N
167	20241202	110718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4775	-80	5	-1.65	149035055	31091	40.56	4855	4855	4750	6310	3400	4855	4793.51	1.08	0	378	5005	4930	4840	4765	4675	4967	4802	161	1455	500	3300	5	1	32292671	1542	-4.88	2.89	12	0.10	-978.00	1655.00	6500	20231220	-26.54	2972	20231208	60.67	5860	-18.52	20241021	3200	49.22	20240805	7140	-33.12	20231215	3200	49.22	20240805	0.61	N	115180	500	161 억	349137	N	N	N	N
168	20241202	100723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4825	-30	5	-0.62	81866425	17003	22.18	4855	4855	4790	6310	3400	4855	4814.82	1.08	0	68	5005	4930	4840	4765	4675	4967	4802	161	1455	500	3300	5	1	32292671	1558	-4.93	2.92	12	0.05	-978.00	1655.00	6500	20231220	-25.77	2972	20231208	62.35	5860	-17.66	20241021	3200	50.78	20240805	7140	-32.42	20231215	3200	50.78	20240805	0.61	N	115180	500	161 억	349137	N	N	N	N
169	20241202	090721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4830	-25	5	-0.51	11709435	2413	3.15	4855	4855	4830	6310	3400	4855	4852.65	1.08	0	31	5005	4930	4840	4765	4675	4967	4802	161	1455	500	3300	5	1	32292671	1560	-4.94	2.92	12	0.01	-978.00	1655.00	6500	20231220	-25.69	2972	20231208	62.52	5860	-17.58	20241021	3200	50.94	20240805	7140	-32.35	20231215	3200	50.94	20240805	0.61	N	115180	500	161 억	349137	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History