KissMeData/235980/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

73 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161054	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4435	215	2	5.09	273640490	62326	73.28	4220	4445	4180	5480	2955	4220	4390.28	5.72	23510	23514	4420	4320	4250	4150	4080	4285	4115	171	1260	500	2950	5	1	34275121	1520	-2.88	2.11	12	0.18	-1542.00	2106.00	17240	20240325	-74.27	4000	20241210	10.88	17240	-74.27	20240325	4000	10.88	20241210	17240	-74.27	20240325	4000	10.88	20241210	1.01	N	235980	500	171 억	1959891	N	N	0	N	N
3	20241231	151039	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4435	215	2	5.09	273640490	62326	73.28	4220	4445	4180	5480	2955	4220	4390.28	5.72	23510	23514	4420	4320	4250	4150	4080	4285	4115	171	1260	500	2950	5	1	34275121	1520	-2.88	2.11	12	0.18	-1542.00	2106.00	17240	20240325	-74.27	4000	20241210	10.88	17240	-74.27	20240325	4000	10.88	20241210	17240	-74.27	20240325	4000	10.88	20241210	1.01	N	235980	500	171 억	1959891	N	N	0	N	N
4	20241231	141054	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4435	215	2	5.09	273640490	62326	73.28	4220	4445	4180	5480	2955	4220	4390.28	5.72	23510	23514	4420	4320	4250	4150	4080	4285	4115	171	1260	500	2950	5	1	34275121	1520	-2.88	2.11	12	0.18	-1542.00	2106.00	17240	20240325	-74.27	4000	20241210	10.88	17240	-74.27	20240325	4000	10.88	20241210	17240	-74.27	20240325	4000	10.88	20241210	1.01	N	235980	500	171 억	1959891	N	N	0	N	N
5	20241231	131055	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4435	215	2	5.09	273640490	62326	73.28	4220	4445	4180	5480	2955	4220	4390.28	5.72	23510	23514	4420	4320	4250	4150	4080	4285	4115	171	1260	500	2950	5	1	34275121	1520	-2.88	2.11	12	0.18	-1542.00	2106.00	17240	20240325	-74.27	4000	20241210	10.88	17240	-74.27	20240325	4000	10.88	20241210	17240	-74.27	20240325	4000	10.88	20241210	1.01	N	235980	500	171 억	1959891	N	N	0	N	N
6	20241231	121053	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4435	215	2	5.09	273640490	62326	73.28	4220	4445	4180	5480	2955	4220	4390.28	5.72	23510	23514	4420	4320	4250	4150	4080	4285	4115	171	1260	500	2950	5	1	34275121	1520	-2.88	2.11	12	0.18	-1542.00	2106.00	17240	20240325	-74.27	4000	20241210	10.88	17240	-74.27	20240325	4000	10.88	20241210	17240	-74.27	20240325	4000	10.88	20241210	1.01	N	235980	500	171 억	1959891	N	N	0	N	N
7	20241231	111053	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4435	215	2	5.09	273640490	62326	73.28	4220	4445	4180	5480	2955	4220	4390.28	5.72	23510	23514	4420	4320	4250	4150	4080	4285	4115	171	1260	500	2950	5	1	34275121	1520	-2.88	2.11	12	0.18	-1542.00	2106.00	17240	20240325	-74.27	4000	20241210	10.88	17240	-74.27	20240325	4000	10.88	20241210	17240	-74.27	20240325	4000	10.88	20241210	1.01	N	235980	500	171 억	1959891	N	N	0	N	N
8	20241231	101047	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4435	215	2	5.09	273640490	62326	73.28	4220	4445	4180	5480	2955	4220	4390.28	5.72	23510	23514	4420	4320	4250	4150	4080	4285	4115	171	1260	500	2950	5	1	34275121	1520	-2.88	2.11	12	0.18	-1542.00	2106.00	17240	20240325	-74.27	4000	20241210	10.88	17240	-74.27	20240325	4000	10.88	20241210	17240	-74.27	20240325	4000	10.88	20241210	1.01	N	235980	500	171 억	1959891	N	N	0	N	N
9	20241231	091049	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4435	215	2	5.09	273640490	62326	73.28	4220	4445	4180	5480	2955	4220	4390.28	5.72	23510	23514	4420	4320	4250	4150	4080	4285	4115	171	1260	500	2950	5	1	34275121	1520	-2.88	2.11	12	0.18	-1542.00	2106.00	17240	20240325	-74.27	4000	20241210	10.88	17240	-74.27	20240325	4000	10.88	20241210	17240	-74.27	20240325	4000	10.88	20241210	1.01	N	235980	500	171 억	1959891	N	N	0	N	N
10	20241230	161048	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4435	215	2	5.09	272632690	62099	73.01	4220	4445	4180	5480	2955	4220	4390.28	5.65	0	23514	4420	4320	4250	4150	4080	4285	4115	171	1260	500	2950	5	1	34275121	1520	-2.88	2.11	12	0.18	-1542.00	2106.00	17240	20240325	-74.27	4000	20241210	10.88	17240	-74.27	20240325	4000	10.88	20241210	17240	-74.27	20240325	4000	10.88	20241210	1.01	N	235980	500	171 억	1936381	N	N	0	N	N
11	20241230	151051	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4410	190	2	4.50	256797325	58526	68.81	4220	4445	4180	5480	2955	4220	4387.75	5.65	0	22739	4420	4320	4250	4150	4080	4285	4115	171	1260	500	2950	5	1	34275121	1512	-2.86	2.09	12	0.17	-1542.00	2106.00	17240	20240325	-74.42	4000	20241210	10.25	17240	-74.42	20240325	4000	10.25	20241210	17240	-74.42	20240325	4000	10.25	20241210	1.01	N	235980	500	171 억	1936381	N	N	0	N	N
12	20241230	141052	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4390	170	2	4.03	184598770	42151	49.56	4220	4445	4180	5480	2955	4220	4379.46	5.65	0	14511	4420	4320	4250	4150	4080	4285	4115	171	1260	500	2950	5	1	34275121	1505	-2.85	2.08	12	0.12	-1542.00	2106.00	17240	20240325	-74.54	4000	20241210	9.75	17240	-74.54	20240325	4000	9.75	20241210	17240	-74.54	20240325	4000	9.75	20241210	1.01	N	235980	500	171 억	1936381	N	N	0	N	N
13	20241230	131052	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4375	155	2	3.67	178525045	40766	47.93	4220	4445	4180	5480	2955	4220	4379.26	5.65	0	13663	4420	4320	4250	4150	4080	4285	4115	171	1260	500	2950	5	1	34275121	1500	-2.84	2.08	12	0.12	-1542.00	2106.00	17240	20240325	-74.62	4000	20241210	9.38	17240	-74.62	20240325	4000	9.38	20241210	17240	-74.62	20240325	4000	9.38	20241210	1.01	N	235980	500	171 억	1936381	N	N	0	N	N
14	20241230	121047	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4395	175	2	4.15	175510615	40079	47.12	4220	4445	4180	5480	2955	4220	4379.12	5.65	0	13343	4420	4320	4250	4150	4080	4285	4115	171	1260	500	2950	5	1	34275121	1506	-2.85	2.09	12	0.12	-1542.00	2106.00	17240	20240325	-74.51	4000	20241210	9.88	17240	-74.51	20240325	4000	9.88	20241210	17240	-74.51	20240325	4000	9.88	20241210	1.01	N	235980	500	171 억	1936381	N	N	0	N	N
15	20241230	111050	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4430	210	2	4.98	121633760	27902	32.81	4220	4430	4180	5480	2955	4220	4359.32	5.65	0	14190	4420	4320	4250	4150	4080	4285	4115	171	1260	500	2950	5	1	34275121	1518	-2.87	2.10	12	0.08	-1542.00	2106.00	17240	20240325	-74.30	4000	20241210	10.75	17240	-74.30	20240325	4000	10.75	20241210	17240	-74.30	20240325	4000	10.75	20241210	1.01	N	235980	500	171 억	1936381	N	N	0	N	N
16	20241230	101049	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4415	195	2	4.62	92271910	21253	24.99	4220	4430	4180	5480	2955	4220	4341.59	5.65	0	11301	4420	4320	4250	4150	4080	4285	4115	171	1260	500	2950	5	1	34275121	1513	-2.86	2.10	12	0.06	-1542.00	2106.00	17240	20240325	-74.39	4000	20241210	10.38	17240	-74.39	20240325	4000	10.38	20241210	17240	-74.39	20240325	4000	10.38	20241210	1.01	N	235980	500	171 억	1936381	N	N	0	N	N
17	20241230	091051	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	4270	50	2	1.18	10756000	2545	2.99	4220	4280	4180	5480	2955	4220	4226.33	5.65	0	1257	4420	4320	4250	4150	4080	4285	4115	171	1260	500	2950	5	1	34275121	1464	-2.77	2.03	12	0.01	-1542.00	2106.00	17240	20240325	-75.23	4000	20241210	6.75	17240	-75.23	20240325	4000	6.75	20241210	17240	-75.23	20240325	4000	6.75	20241210	1.01	N	235980	500	171 억	1936381	N	N	0	N	N
18	20241227	161045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4220	0	3	0.00	360425990	84656	60.06	4230	4350	4180	5480	2955	4220	4258.08	5.73	0	12038	4533	4376	4298	4141	4063	4337	4102	168	1260	500	2950	5	1	33580695	1417	-2.74	2.00	12	0.25	-1542.00	2106.00	17240	20240325	-75.52	4000	20241210	5.50	17240	-75.52	20240325	4000	5.50	20241210	17240	-75.52	20240325	4000	5.50	20241210	1.02	N	235980	500	167 억	1924329	N	N	0	N	N
19	20241227	151044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4255	35	2	0.83	345103540	81034	57.49	4230	4350	4180	5480	2955	4220	4258.75	5.73	0	10995	4533	4376	4298	4141	4063	4337	4102	168	1260	500	2950	5	1	33580695	1429	-2.76	2.02	12	0.24	-1542.00	2106.00	17240	20240325	-75.32	4000	20241210	6.38	17240	-75.32	20240325	4000	6.38	20241210	17240	-75.32	20240325	4000	6.38	20241210	1.02	N	235980	500	167 억	1924329	N	N	0	N	N
20	20241227	141047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4270	50	2	1.18	317760545	74634	52.95	4230	4350	4180	5480	2955	4220	4257.58	5.73	0	7672	4533	4376	4298	4141	4063	4337	4102	168	1260	500	2950	5	1	33580695	1434	-2.77	2.03	12	0.22	-1542.00	2106.00	17240	20240325	-75.23	4000	20241210	6.75	17240	-75.23	20240325	4000	6.75	20241210	17240	-75.23	20240325	4000	6.75	20241210	1.02	N	235980	500	167 억	1924329	N	N	0	N	N
21	20241227	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4205	-15	5	-0.36	283031785	66432	47.13	4230	4350	4180	5480	2955	4220	4260.47	5.73	0	8169	4533	4376	4298	4141	4063	4337	4102	168	1260	500	2950	5	1	33580695	1412	-2.73	2.00	12	0.20	-1542.00	2106.00	17240	20240325	-75.61	4000	20241210	5.12	17240	-75.61	20240325	4000	5.12	20241210	17240	-75.61	20240325	4000	5.12	20241210	1.02	N	235980	500	167 억	1924329	N	N	0	N	N
22	20241227	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4200	-20	5	-0.47	264139270	61938	43.94	4230	4350	4200	5480	2955	4220	4264.58	5.73	0	6654	4533	4376	4298	4141	4063	4337	4102	168	1260	500	2950	5	1	33580695	1410	-2.72	1.99	12	0.18	-1542.00	2106.00	17240	20240325	-75.64	4000	20241210	5.00	17240	-75.64	20240325	4000	5.00	20241210	17240	-75.64	20240325	4000	5.00	20241210	1.02	N	235980	500	167 억	1924329	N	N	0	N	N
23	20241227	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4240	20	2	0.47	213980980	50054	35.51	4230	4350	4220	5480	2955	4220	4275.00	5.73	0	8655	4533	4376	4298	4141	4063	4337	4102	168	1260	500	2950	5	1	33580695	1424	-2.75	2.01	12	0.15	-1542.00	2106.00	17240	20240325	-75.41	4000	20241210	6.00	17240	-75.41	20240325	4000	6.00	20241210	17240	-75.41	20240325	4000	6.00	20241210	1.02	N	235980	500	167 억	1924329	N	N	0	N	N
24	20241227	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4335	115	2	2.73	129529640	30336	21.52	4230	4350	4220	5480	2955	4220	4269.83	5.73	0	5422	4533	4376	4298	4141	4063	4337	4102	168	1260	500	2950	5	1	33580695	1456	-2.81	2.06	12	0.09	-1542.00	2106.00	17240	20240325	-74.85	4000	20241210	8.38	17240	-74.85	20240325	4000	8.38	20241210	17240	-74.85	20240325	4000	8.38	20241210	1.02	N	235980	500	167 억	1924329	N	N	0	N	N
25	20241227	091048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4275	55	2	1.30	19823325	4635	3.29	4230	4305	4230	5480	2955	4220	4276.89	5.73	0	999	4533	4376	4298	4141	4063	4337	4102	168	1260	500	2950	5	1	33580695	1436	-2.77	2.03	12	0.01	-1542.00	2106.00	17240	20240325	-75.20	4000	20241210	6.88	17240	-75.20	20240325	4000	6.88	20241210	17240	-75.20	20240325	4000	6.88	20241210	1.02	N	235980	500	167 억	1924329	N	N	0	N	N
26	20241226	161039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4220	-190	5	-4.31	594999855	138870	125.07	4395	4455	4220	5730	3090	4410	4284.63	5.65	0	27948	4680	4545	4445	4310	4210	4495	4260	168	1320	500	3080	5	1	33580695	1417	-2.74	2.00	12	0.41	-1542.00	2106.00	17240	20240325	-75.52	4000	20241210	5.50	17240	-75.52	20240325	4000	5.50	20241210	17240	-75.52	20240325	4000	5.50	20241210	1.01	N	235980	500	167 억	1896305	N	N	2	N	N
27	20241226	151037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4230	-180	5	-4.08	542639650	126505	113.94	4395	4455	4220	5730	3090	4410	4289.47	5.65	0	21517	4680	4545	4445	4310	4210	4495	4260	168	1320	500	3080	5	1	33580695	1420	-2.74	2.01	12	0.38	-1542.00	2106.00	17240	20240325	-75.46	4000	20241210	5.75	17240	-75.46	20240325	4000	5.75	20241210	17240	-75.46	20240325	4000	5.75	20241210	1.01	N	235980	500	167 억	1896305	N	N	2	N	N
28	20241226	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4235	-175	5	-3.97	414698640	96291	86.73	4395	4455	4220	5730	3090	4410	4306.72	5.65	0	7727	4680	4545	4445	4310	4210	4495	4260	168	1320	500	3080	5	1	33580695	1422	-2.75	2.01	12	0.29	-1542.00	2106.00	17240	20240325	-75.44	4000	20241210	5.88	17240	-75.44	20240325	4000	5.88	20241210	17240	-75.44	20240325	4000	5.88	20241210	1.01	N	235980	500	167 억	1896305	N	N	2	N	N
29	20241226	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4290	-120	5	-2.72	334094765	77381	69.69	4395	4455	4265	5730	3090	4410	4317.53	5.65	0	8393	4680	4545	4445	4310	4210	4495	4260	168	1320	500	3080	5	1	33580695	1441	-2.78	2.04	12	0.23	-1542.00	2106.00	17240	20240325	-75.12	4000	20241210	7.25	17240	-75.12	20240325	4000	7.25	20241210	17240	-75.12	20240325	4000	7.25	20241210	1.01	N	235980	500	167 억	1896305	N	N	2	N	N
30	20241226	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4295	-115	5	-2.61	254129515	58695	52.86	4395	4455	4290	5730	3090	4410	4329.66	5.65	0	6163	4680	4545	4445	4310	4210	4495	4260	168	1320	500	3080	5	1	33580695	1442	-2.79	2.04	12	0.17	-1542.00	2106.00	17240	20240325	-75.09	4000	20241210	7.37	17240	-75.09	20240325	4000	7.37	20241210	17240	-75.09	20240325	4000	7.37	20241210	1.01	N	235980	500	167 억	1896305	N	N	2	N	N
31	20241226	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4315	-95	5	-2.15	204013060	47050	42.38	4395	4455	4290	5730	3090	4410	4336.09	5.65	0	4640	4680	4545	4445	4310	4210	4495	4260	168	1320	500	3080	5	1	33580695	1449	-2.80	2.05	12	0.14	-1542.00	2106.00	17240	20240325	-74.97	4000	20241210	7.88	17240	-74.97	20240325	4000	7.88	20241210	17240	-74.97	20240325	4000	7.88	20241210	1.01	N	235980	500	167 억	1896305	N	N	2	N	N
32	20241226	101037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4320	-90	5	-2.04	157590015	36296	32.69	4395	4455	4290	5730	3090	4410	4341.80	5.65	0	2576	4680	4545	4445	4310	4210	4495	4260	168	1320	500	3080	5	1	33580695	1451	-2.80	2.05	12	0.11	-1542.00	2106.00	17240	20240325	-74.94	4000	20241210	8.00	17240	-74.94	20240325	4000	8.00	20241210	17240	-74.94	20240325	4000	8.00	20241210	1.01	N	235980	500	167 억	1896305	N	N	2	N	N
33	20241226	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4400	-10	5	-0.23	23863415	5409	4.87	4395	4455	4380	5730	3090	4410	4411.80	5.65	0	681	4680	4545	4445	4310	4210	4495	4260	168	1320	500	3080	5	1	33580695	1478	-2.85	2.09	12	0.02	-1542.00	2106.00	17240	20240325	-74.48	4000	20241210	10.00	17240	-74.48	20240325	4000	10.00	20241210	17240	-74.48	20240325	4000	10.00	20241210	1.01	N	235980	500	167 억	1896305	N	N	2	N	N
34	20241224	161035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4410	-70	5	-1.56	489043535	110564	107.40	4435	4580	4345	5820	3140	4480	4423.17	5.59	0	19334	4620	4550	4490	4420	4360	4585	4455	168	1340	500	3130	5	1	33580695	1481	-2.86	2.09	12	0.33	-1542.00	2106.00	17240	20240325	-74.42	4000	20241210	10.25	17240	-74.42	20240325	4000	10.25	20241210	17240	-74.42	20240325	4000	10.25	20241210	1.01	N	235980	500	167 억	1876859	N	N	2	N	N
35	20241224	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4405	-75	5	-1.67	476564545	107731	104.65	4435	4580	4345	5820	3140	4480	4423.65	5.59	0	17541	4620	4550	4490	4420	4360	4585	4455	168	1340	500	3130	5	1	33580695	1479	-2.86	2.09	12	0.32	-1542.00	2106.00	17240	20240325	-74.45	4000	20241210	10.12	17240	-74.45	20240325	4000	10.12	20241210	17240	-74.45	20240325	4000	10.12	20241210	1.01	N	235980	500	167 억	1876859	N	N	0	N	N
36	20241224	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4400	-80	5	-1.79	419140745	94632	91.92	4435	4580	4345	5820	3140	4480	4429.17	5.59	0	10979	4620	4550	4490	4420	4360	4585	4455	168	1340	500	3130	5	1	33580695	1478	-2.85	2.09	12	0.28	-1542.00	2106.00	17240	20240325	-74.48	4000	20241210	10.00	17240	-74.48	20240325	4000	10.00	20241210	17240	-74.48	20240325	4000	10.00	20241210	1.01	N	235980	500	167 억	1876859	N	N	0	N	N
37	20241224	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4355	-125	5	-2.79	400492515	90377	87.79	4435	4580	4345	5820	3140	4480	4431.35	5.59	0	7800	4620	4550	4490	4420	4360	4585	4455	168	1340	500	3130	5	1	33580695	1462	-2.82	2.07	12	0.27	-1542.00	2106.00	17240	20240325	-74.74	4000	20241210	8.88	17240	-74.74	20240325	4000	8.88	20241210	17240	-74.74	20240325	4000	8.88	20241210	1.01	N	235980	500	167 억	1876859	N	N	0	N	N
38	20241224	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4385	-95	5	-2.12	313221200	70367	68.35	4435	4580	4375	5820	3140	4480	4451.25	5.59	0	260	4620	4550	4490	4420	4360	4585	4455	168	1340	500	3130	5	1	33580695	1473	-2.84	2.08	12	0.21	-1542.00	2106.00	17240	20240325	-74.56	4000	20241210	9.62	17240	-74.56	20240325	4000	9.62	20241210	17240	-74.56	20240325	4000	9.62	20241210	1.01	N	235980	500	167 억	1876859	N	N	0	N	N
39	20241224	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4410	-70	5	-1.56	231119880	51641	50.16	4435	4580	4385	5820	3140	4480	4475.51	5.59	0	-8204	4620	4550	4490	4420	4360	4585	4455	168	1340	500	3130	5	1	33580695	1481	-2.86	2.09	12	0.15	-1542.00	2106.00	17240	20240325	-74.42	4000	20241210	10.25	17240	-74.42	20240325	4000	10.25	20241210	17240	-74.42	20240325	4000	10.25	20241210	1.01	N	235980	500	167 억	1876859	N	N	0	N	N
40	20241224	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4450	-30	5	-0.67	153022150	34003	33.03	4435	4580	4435	5820	3140	4480	4500.25	5.59	0	-12632	4620	4550	4490	4420	4360	4585	4455	168	1340	500	3130	5	1	33580695	1494	-2.89	2.11	12	0.10	-1542.00	2106.00	17240	20240325	-74.19	4000	20241210	11.25	17240	-74.19	20240325	4000	11.25	20241210	17240	-74.19	20240325	4000	11.25	20241210	1.01	N	235980	500	167 억	1876859	N	N	0	N	N
41	20241224	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4505	25	2	0.56	13047335	2901	2.82	4435	4520	4435	5820	3140	4480	4497.53	5.59	0	-1455	4620	4550	4490	4420	4360	4585	4455	168	1340	500	3130	5	1	33580695	1513	-2.92	2.14	12	0.01	-1542.00	2106.00	17240	20240325	-73.87	4000	20241210	12.62	17240	-73.87	20240325	4000	12.62	20241210	17240	-73.87	20240325	4000	12.62	20241210	1.01	N	235980	500	167 억	1876859	N	N	0	N	N
42	20241223	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4480	55	2	1.24	460829010	102667	112.14	4430	4560	4430	5750	3100	4425	4488.64	5.50	0	29390	4615	4520	4465	4370	4315	4492	4342	168	1325	500	3090	5	1	33580695	1504	-2.91	2.13	12	0.31	-1542.00	2106.00	17240	20240325	-74.01	4000	20241210	12.00	17240	-74.01	20240325	4000	12.00	20241210	17240	-74.01	20240325	4000	12.00	20241210	1.02	N	235980	500	167 억	1847592	N	N	0	N	N
43	20241223	151031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4470	45	2	1.02	442126210	98486	107.57	4430	4560	4430	5750	3100	4425	4489.23	5.50	0	28316	4615	4520	4465	4370	4315	4492	4342	168	1325	500	3090	5	1	33580695	1501	-2.90	2.12	12	0.29	-1542.00	2106.00	17240	20240325	-74.07	4000	20241210	11.75	17240	-74.07	20240325	4000	11.75	20241210	17240	-74.07	20240325	4000	11.75	20241210	1.02	N	235980	500	167 억	1847592	N	N	0	N	N
44	20241223	141026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4480	55	2	1.24	371635365	82715	90.34	4430	4560	4430	5750	3100	4425	4492.96	5.50	0	26988	4615	4520	4465	4370	4315	4492	4342	168	1325	500	3090	5	1	33580695	1504	-2.91	2.13	12	0.25	-1542.00	2106.00	17240	20240325	-74.01	4000	20241210	12.00	17240	-74.01	20240325	4000	12.00	20241210	17240	-74.01	20240325	4000	12.00	20241210	1.02	N	235980	500	167 억	1847592	N	N	0	N	N
45	20241223	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4475	50	2	1.13	303647240	67510	73.74	4430	4560	4430	5750	3100	4425	4497.81	5.50	0	18523	4615	4520	4465	4370	4315	4492	4342	168	1325	500	3090	5	1	33580695	1503	-2.90	2.12	12	0.20	-1542.00	2106.00	17240	20240325	-74.04	4000	20241210	11.88	17240	-74.04	20240325	4000	11.88	20241210	17240	-74.04	20240325	4000	11.88	20241210	1.02	N	235980	500	167 억	1847592	N	N	0	N	N
46	20241223	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4465	40	2	0.90	275066990	61117	66.75	4430	4560	4430	5750	3100	4425	4500.66	5.50	0	18755	4615	4520	4465	4370	4315	4492	4342	168	1325	500	3090	5	1	33580695	1499	-2.90	2.12	12	0.18	-1542.00	2106.00	17240	20240325	-74.10	4000	20241210	11.62	17240	-74.10	20240325	4000	11.62	20241210	17240	-74.10	20240325	4000	11.62	20241210	1.02	N	235980	500	167 억	1847592	N	N	0	N	N
47	20241223	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4485	60	2	1.36	235017650	52146	56.96	4430	4560	4430	5750	3100	4425	4506.92	5.50	0	19861	4615	4520	4465	4370	4315	4492	4342	168	1325	500	3090	5	1	33580695	1506	-2.91	2.13	12	0.16	-1542.00	2106.00	17240	20240325	-73.98	4000	20241210	12.12	17240	-73.98	20240325	4000	12.12	20241210	17240	-73.98	20240325	4000	12.12	20241210	1.02	N	235980	500	167 억	1847592	N	N	0	N	N
48	20241223	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4530	105	2	2.37	138265595	30628	33.45	4430	4560	4430	5750	3100	4425	4514.35	5.50	0	10603	4615	4520	4465	4370	4315	4492	4342	168	1325	500	3090	5	1	33580695	1521	-2.94	2.15	12	0.09	-1542.00	2106.00	17240	20240325	-73.72	4000	20241210	13.25	17240	-73.72	20240325	4000	13.25	20241210	17240	-73.72	20240325	4000	13.25	20241210	1.02	N	235980	500	167 억	1847592	N	N	0	N	N
49	20241223	091024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4535	110	2	2.49	12270590	2739	2.99	4430	4560	4430	5750	3100	4425	4479.95	5.50	0	1192	4615	4520	4465	4370	4315	4492	4342	168	1325	500	3090	5	1	33580695	1523	-2.94	2.15	12	0.01	-1542.00	2106.00	17240	20240325	-73.69	4000	20241210	13.38	17240	-73.69	20240325	4000	13.38	20241210	17240	-73.69	20240325	4000	13.38	20241210	1.02	N	235980	500	167 억	1847592	N	N	0	N	N
50	20241220	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4425	-135	5	-2.96	401430660	90316	70.23	4555	4560	4410	5920	3195	4560	4444.76	5.46	0	11932	4713	4636	4553	4476	4393	4595	4435	168	1360	500	3190	5	1	33580695	1486	-2.87	2.10	12	0.27	-1542.00	2106.00	17240	20240325	-74.33	4000	20241210	10.62	17240	-74.33	20240325	4000	10.62	20241210	17240	-74.33	20240325	4000	10.62	20241210	1.03	N	235980	500	167 억	1833363	N	N	0	N	N
51	20241220	151024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4440	-120	5	-2.63	373289825	83962	65.29	4555	4560	4410	5920	3195	4560	4445.94	5.46	0	11251	4713	4636	4553	4476	4393	4595	4435	168	1360	500	3190	5	1	33580695	1491	-2.88	2.11	12	0.25	-1542.00	2106.00	17240	20240325	-74.25	4000	20241210	11.00	17240	-74.25	20240325	4000	11.00	20241210	17240	-74.25	20240325	4000	11.00	20241210	1.03	N	235980	500	167 억	1833363	N	N	0	N	N
52	20241220	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4460	-100	5	-2.19	346960450	78031	60.68	4555	4560	4410	5920	3195	4560	4446.44	5.46	0	10604	4713	4636	4553	4476	4393	4595	4435	168	1360	500	3190	5	1	33580695	1498	-2.89	2.12	12	0.23	-1542.00	2106.00	17240	20240325	-74.13	4000	20241210	11.50	17240	-74.13	20240325	4000	11.50	20241210	17240	-74.13	20240325	4000	11.50	20241210	1.03	N	235980	500	167 억	1833363	N	N	0	N	N
53	20241220	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4430	-130	5	-2.85	296376500	66646	51.83	4555	4560	4410	5920	3195	4560	4447.03	5.46	0	10587	4713	4636	4553	4476	4393	4595	4435	168	1360	500	3190	5	1	33580695	1488	-2.87	2.10	12	0.20	-1542.00	2106.00	17240	20240325	-74.30	4000	20241210	10.75	17240	-74.30	20240325	4000	10.75	20241210	17240	-74.30	20240325	4000	10.75	20241210	1.03	N	235980	500	167 억	1833363	N	N	0	N	N
54	20241220	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4440	-120	5	-2.63	249333255	56037	43.58	4555	4560	4410	5920	3195	4560	4449.44	5.46	0	9323	4713	4636	4553	4476	4393	4595	4435	168	1360	500	3190	5	1	33580695	1491	-2.88	2.11	12	0.17	-1542.00	2106.00	17240	20240325	-74.25	4000	20241210	11.00	17240	-74.25	20240325	4000	11.00	20241210	17240	-74.25	20240325	4000	11.00	20241210	1.03	N	235980	500	167 억	1833363	N	N	0	N	N
55	20241220	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4445	-115	5	-2.52	215274260	48388	37.63	4555	4560	4410	5920	3195	4560	4448.92	5.46	0	10532	4713	4636	4553	4476	4393	4595	4435	168	1360	500	3190	5	1	33580695	1493	-2.88	2.11	12	0.14	-1542.00	2106.00	17240	20240325	-74.22	4000	20241210	11.12	17240	-74.22	20240325	4000	11.12	20241210	17240	-74.22	20240325	4000	11.12	20241210	1.03	N	235980	500	167 억	1833363	N	N	0	N	N
56	20241220	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4470	-90	5	-1.97	143878565	32372	25.17	4555	4560	4410	5920	3195	4560	4444.54	5.46	0	6365	4713	4636	4553	4476	4393	4595	4435	168	1360	500	3190	5	1	33580695	1501	-2.90	2.12	12	0.10	-1542.00	2106.00	17240	20240325	-74.07	4000	20241210	11.75	17240	-74.07	20240325	4000	11.75	20241210	17240	-74.07	20240325	4000	11.75	20241210	1.03	N	235980	500	167 억	1833363	N	N	0	N	N
57	20241220	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4480	-80	5	-1.75	32037815	7154	5.56	4555	4560	4430	5920	3195	4560	4478.31	5.46	0	2315	4713	4636	4553	4476	4393	4595	4435	168	1360	500	3190	5	1	33580695	1504	-2.91	2.13	12	0.02	-1542.00	2106.00	17240	20240325	-74.01	4000	20241210	12.00	17240	-74.01	20240325	4000	12.00	20241210	17240	-74.01	20240325	4000	12.00	20241210	1.03	N	235980	500	167 억	1833363	N	N	0	N	N
58	20241219	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4560	-90	5	-1.94	580976125	127767	94.23	4585	4630	4470	6040	3255	4650	4547.15	5.41	0	14966	4826	4737	4641	4552	4456	4690	4505	168	1390	500	3250	5	1	33580695	1531	-2.96	2.17	12	0.38	-1542.00	2106.00	17240	20240325	-73.55	4000	20241210	14.00	17240	-73.55	20240325	4000	14.00	20241210	17240	-73.55	20240325	4000	14.00	20241210	1.03	N	235980	500	167 억	1818259	N	N	256	N	N
59	20241219	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4585	-65	5	-1.40	555933745	122287	90.19	4585	4630	4470	6040	3255	4650	4546.14	5.41	0	12787	4826	4737	4641	4552	4456	4690	4505	168	1390	500	3250	5	1	33580695	1540	-2.97	2.18	12	0.36	-1542.00	2106.00	17240	20240325	-73.40	4000	20241210	14.62	17240	-73.40	20240325	4000	14.62	20241210	17240	-73.40	20240325	4000	14.62	20241210	1.03	N	235980	500	167 억	1818259	N	N	256	N	N
60	20241219	141018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4595	-55	5	-1.18	504025485	110968	81.84	4585	4630	4470	6040	3255	4650	4542.08	5.41	0	11343	4826	4737	4641	4552	4456	4690	4505	168	1390	500	3250	5	1	33580695	1543	-2.98	2.18	12	0.33	-1542.00	2106.00	17240	20240325	-73.35	4000	20241210	14.88	17240	-73.35	20240325	4000	14.88	20241210	17240	-73.35	20240325	4000	14.88	20241210	1.03	N	235980	500	167 억	1818259	N	N	256	N	N
61	20241219	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4605	-45	5	-0.97	440686145	97181	71.67	4585	4605	4470	6040	3255	4650	4534.69	5.41	0	7525	4826	4737	4641	4552	4456	4690	4505	168	1390	500	3250	5	1	33580695	1546	-2.99	2.19	12	0.29	-1542.00	2106.00	17240	20240325	-73.29	4000	20241210	15.12	17240	-73.29	20240325	4000	15.12	20241210	17240	-73.29	20240325	4000	15.12	20241210	1.03	N	235980	500	167 억	1818259	N	N	256	N	N
62	20241219	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4540	-110	5	-2.37	400506120	88354	65.16	4585	4595	4470	6040	3255	4650	4532.97	5.41	0	2866	4826	4737	4641	4552	4456	4690	4505	168	1390	500	3250	5	1	33580695	1525	-2.94	2.16	12	0.26	-1542.00	2106.00	17240	20240325	-73.67	4000	20241210	13.50	17240	-73.67	20240325	4000	13.50	20241210	17240	-73.67	20240325	4000	13.50	20241210	1.03	N	235980	500	167 억	1818259	N	N	256	N	N
63	20241219	111015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4505	-145	5	-3.12	347044150	76533	56.44	4585	4595	4470	6040	3255	4650	4534.57	5.41	0	-1867	4826	4737	4641	4552	4456	4690	4505	168	1390	500	3250	5	1	33580695	1513	-2.92	2.14	12	0.23	-1542.00	2106.00	17240	20240325	-73.87	4000	20241210	12.62	17240	-73.87	20240325	4000	12.62	20241210	17240	-73.87	20240325	4000	12.62	20241210	1.03	N	235980	500	167 억	1818259	N	N	256	N	N
64	20241219	101008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4525	-125	5	-2.69	232719935	51157	37.73	4585	4595	4520	6040	3255	4650	4549.13	5.41	0	3599	4826	4737	4641	4552	4456	4690	4505	168	1390	500	3250	5	1	33580695	1520	-2.93	2.15	12	0.15	-1542.00	2106.00	17240	20240325	-73.75	4000	20241210	13.12	17240	-73.75	20240325	4000	13.12	20241210	17240	-73.75	20240325	4000	13.12	20241210	1.03	N	235980	500	167 억	1818259	N	N	256	N	N
65	20241219	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4550	-100	5	-2.15	75277395	16460	12.14	4585	4595	4540	6040	3255	4650	4573.35	5.41	0	3558	4826	4737	4641	4552	4456	4690	4505	168	1390	500	3250	5	1	33580695	1528	-2.95	2.16	12	0.05	-1542.00	2106.00	17240	20240325	-73.61	4000	20241210	13.75	17240	-73.61	20240325	4000	13.75	20241210	17240	-73.61	20240325	4000	13.75	20241210	1.03	N	235980	500	167 억	1818259	N	N	256	N	N
66	20241218	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4650	-50	5	-1.06	623529090	134667	152.03	4700	4730	4545	6110	3290	4700	4630.14	5.28	0	46943	4860	4780	4665	4585	4470	4820	4625	168	1410	500	3290	5	1	33580695	1562	-3.02	2.21	12	0.40	-1542.00	2106.00	17240	20240325	-73.03	4000	20241210	16.25	17240	-73.03	20240325	4000	16.25	20241210	17240	-73.03	20240325	4000	16.25	20241210	1.03	N	235980	500	167 억	1771438	N	N	256	N	N
67	20241218	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4680	-20	5	-0.43	587500200	126936	143.30	4700	4730	4545	6110	3290	4700	4628.32	5.28	0	42721	4860	4780	4665	4585	4470	4820	4625	168	1410	500	3290	5	1	33580695	1572	-3.04	2.22	12	0.38	-1542.00	2106.00	17240	20240325	-72.85	4000	20241210	17.00	17240	-72.85	20240325	4000	17.00	20241210	17240	-72.85	20240325	4000	17.00	20241210	1.03	N	235980	500	167 억	1771438	N	N	2	N	N
68	20241218	141014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4630	-70	5	-1.49	385812060	83719	94.51	4700	4730	4545	6110	3290	4700	4608.42	5.28	0	21657	4860	4780	4665	4585	4470	4820	4625	168	1410	500	3290	5	1	33580695	1555	-3.00	2.20	12	0.25	-1542.00	2106.00	17240	20240325	-73.14	4000	20241210	15.75	17240	-73.14	20240325	4000	15.75	20241210	17240	-73.14	20240325	4000	15.75	20241210	1.03	N	235980	500	167 억	1771438	N	N	2	N	N
69	20241218	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4550	-150	5	-3.19	320506160	69530	78.49	4700	4730	4545	6110	3290	4700	4609.61	5.28	0	12766	4860	4780	4665	4585	4470	4820	4625	168	1410	500	3290	5	1	33580695	1528	-2.95	2.16	12	0.21	-1542.00	2106.00	17240	20240325	-73.61	4000	20241210	13.75	17240	-73.61	20240325	4000	13.75	20241210	17240	-73.61	20240325	4000	13.75	20241210	1.03	N	235980	500	167 억	1771438	N	N	2	N	N
70	20241218	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4550	-150	5	-3.19	282422450	61159	69.04	4700	4730	4550	6110	3290	4700	4617.84	5.28	0	11201	4860	4780	4665	4585	4470	4820	4625	168	1410	500	3290	5	1	33580695	1528	-2.95	2.16	12	0.18	-1542.00	2106.00	17240	20240325	-73.61	4000	20241210	13.75	17240	-73.61	20240325	4000	13.75	20241210	17240	-73.61	20240325	4000	13.75	20241210	1.03	N	235980	500	167 억	1771438	N	N	2	N	N
71	20241218	111015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4585	-115	5	-2.45	238466820	51528	58.17	4700	4730	4575	6110	3290	4700	4627.91	5.28	0	10191	4860	4780	4665	4585	4470	4820	4625	168	1410	500	3290	5	1	33580695	1540	-2.97	2.18	12	0.15	-1542.00	2106.00	17240	20240325	-73.40	4000	20241210	14.62	17240	-73.40	20240325	4000	14.62	20241210	17240	-73.40	20240325	4000	14.62	20241210	1.03	N	235980	500	167 억	1771438	N	N	2	N	N
72	20241218	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4640	-60	5	-1.28	134582060	28948	32.68	4700	4730	4605	6110	3290	4700	4649.10	5.28	0	5374	4860	4780	4665	4585	4470	4820	4625	168	1410	500	3290	5	1	33580695	1558	-3.01	2.20	12	0.09	-1542.00	2106.00	17240	20240325	-73.09	4000	20241210	16.00	17240	-73.09	20240325	4000	16.00	20241210	17240	-73.09	20240325	4000	16.00	20241210	1.03	N	235980	500	167 억	1771438	N	N	2	N	N
73	20241218	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4660	-40	5	-0.85	3194985	680	0.77	4700	4730	4660	6110	3290	4700	4698.51	5.28	0	-408	4860	4780	4665	4585	4470	4820	4625	168	1410	500	3290	5	1	33580695	1565	-3.02	2.21	12	0.00	-1542.00	2106.00	17240	20240325	-72.97	4000	20241210	16.50	17240	-72.97	20240325	4000	16.50	20241210	17240	-72.97	20240325	4000	16.50	20241210	1.03	N	235980	500	167 억	1771438	N	N	2	N	N
74	20241217	161011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4700	115	2	2.51	413596095	88516	69.63	4605	4745	4550	5960	3210	4585	4672.55	5.24	0	10837	4798	4691	4603	4496	4408	4745	4550	168	1375	500	3200	5	1	33580695	1578	-3.05	2.23	12	0.26	-1542.00	2106.00	17240	20240325	-72.74	4000	20241210	17.50	17240	-72.74	20240325	4000	17.50	20241210	17240	-72.74	20240325	4000	17.50	20241210	1.02	N	235980	500	167 억	1760603	N	N	2	N	N
75	20241217	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4720	135	2	2.94	389266605	83369	65.58	4605	4735	4550	5960	3210	4585	4669.20	5.24	0	8850	4798	4691	4603	4496	4408	4745	4550	168	1375	500	3200	5	1	33580695	1585	-3.06	2.24	12	0.25	-1542.00	2106.00	17240	20240325	-72.62	4000	20241210	18.00	17240	-72.62	20240325	4000	18.00	20241210	17240	-72.62	20240325	4000	18.00	20241210	1.02	N	235980	500	167 억	1760603	N	N	6097	N	N
76	20241217	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4710	125	2	2.73	314673120	67516	53.11	4605	4720	4550	5960	3210	4585	4660.72	5.24	0	4254	4798	4691	4603	4496	4408	4745	4550	168	1375	500	3200	5	1	33580695	1582	-3.05	2.24	12	0.20	-1542.00	2106.00	17240	20240325	-72.68	4000	20241210	17.75	17240	-72.68	20240325	4000	17.75	20241210	17240	-72.68	20240325	4000	17.75	20241210	1.02	N	235980	500	167 억	1760603	N	N	6097	N	N
77	20241217	131002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4630	45	2	0.98	243418780	52335	41.17	4605	4720	4550	5960	3210	4585	4651.17	5.24	0	1675	4798	4691	4603	4496	4408	4745	4550	168	1375	500	3200	5	1	33580695	1555	-3.00	2.20	12	0.16	-1542.00	2106.00	17240	20240325	-73.14	4000	20241210	15.75	17240	-73.14	20240325	4000	15.75	20241210	17240	-73.14	20240325	4000	15.75	20241210	1.02	N	235980	500	167 억	1760603	N	N	6097	N	N
78	20241217	120941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4660	75	2	1.64	173845355	37365	29.39	4605	4720	4550	5960	3210	4585	4652.63	5.24	0	-3390	4798	4691	4603	4496	4408	4745	4550	168	1375	500	3200	5	1	33580695	1565	-3.02	2.21	12	0.11	-1542.00	2106.00	17240	20240325	-72.97	4000	20241210	16.50	17240	-72.97	20240325	4000	16.50	20241210	17240	-72.97	20240325	4000	16.50	20241210	1.02	N	235980	500	167 억	1760603	N	N	6097	N	N
79	20241217	110950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4675	90	2	1.96	130687780	28143	22.14	4605	4710	4550	5960	3210	4585	4643.70	5.24	0	-2581	4798	4691	4603	4496	4408	4745	4550	168	1375	500	3200	5	1	33580695	1570	-3.03	2.22	12	0.08	-1542.00	2106.00	17240	20240325	-72.88	4000	20241210	16.88	17240	-72.88	20240325	4000	16.88	20241210	17240	-72.88	20240325	4000	16.88	20241210	1.02	N	235980	500	167 억	1760603	N	N	6097	N	N
80	20241217	100959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4635	50	2	1.09	83416700	18041	14.19	4605	4710	4550	5960	3210	4585	4623.73	5.24	0	-3584	4798	4691	4603	4496	4408	4745	4550	168	1375	500	3200	5	1	33580695	1556	-3.01	2.20	12	0.05	-1542.00	2106.00	17240	20240325	-73.11	4000	20241210	15.88	17240	-73.11	20240325	4000	15.88	20241210	17240	-73.11	20240325	4000	15.88	20241210	1.02	N	235980	500	167 억	1760603	N	N	6097	N	N
81	20241217	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4605	20	2	0.44	16226315	3553	2.79	4605	4625	4550	5960	3210	4585	4566.93	5.24	0	-2343	4798	4691	4603	4496	4408	4745	4550	168	1375	500	3200	5	1	33580695	1546	-2.99	2.19	12	0.01	-1542.00	2106.00	17240	20240325	-73.29	4000	20241210	15.12	17240	-73.29	20240325	4000	15.12	20241210	17240	-73.29	20240325	4000	15.12	20241210	1.02	N	235980	500	167 억	1760603	N	N	6097	N	N
82	20241216	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4585	10	2	0.22	571136210	124658	48.81	4580	4710	4515	5940	3205	4575	4581.62	5.18	0	21252	4838	4706	4503	4371	4168	4772	4437	168	1365	500	3200	5	1	33580695	1540	-2.97	2.18	12	0.37	-1542.00	2106.00	17240	20240325	-73.40	4000	20241210	14.62	17240	-73.40	20240325	4000	14.62	20241210	17240	-73.40	20240325	4000	14.62	20241210	1.02	N	235980	500	167 억	1739317	N	N	6097	N	N
83	20241216	151012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4590	15	2	0.33	559575115	122137	47.82	4580	4710	4515	5940	3205	4575	4581.54	5.18	0	20242	4838	4706	4503	4371	4168	4772	4437	168	1365	500	3200	5	1	33580695	1541	-2.98	2.18	12	0.36	-1542.00	2106.00	17240	20240325	-73.38	4000	20241210	14.75	17240	-73.38	20240325	4000	14.75	20241210	17240	-73.38	20240325	4000	14.75	20241210	1.02	N	235980	500	167 억	1739317	N	N	11202	N	N
84	20241216	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4575	0	3	0.00	432969550	94723	37.09	4580	4660	4515	5940	3205	4575	4570.90	5.18	0	18804	4838	4706	4503	4371	4168	4772	4437	168	1365	500	3200	5	1	33580695	1536	-2.97	2.17	12	0.28	-1542.00	2106.00	17240	20240325	-73.46	4000	20241210	14.38	17240	-73.46	20240325	4000	14.38	20241210	17240	-73.46	20240325	4000	14.38	20241210	1.02	N	235980	500	167 억	1739317	N	N	11202	N	N
85	20241216	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4615	40	2	0.87	361420065	79079	30.96	4580	4660	4515	5940	3205	4575	4570.37	5.18	0	11009	4838	4706	4503	4371	4168	4772	4437	168	1365	500	3200	5	1	33580695	1550	-2.99	2.19	12	0.24	-1542.00	2106.00	17240	20240325	-73.23	4000	20241210	15.38	17240	-73.23	20240325	4000	15.38	20241210	17240	-73.23	20240325	4000	15.38	20241210	1.02	N	235980	500	167 억	1739317	N	N	11202	N	N
86	20241216	121011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4605	30	2	0.66	315704460	69179	27.09	4580	4660	4515	5940	3205	4575	4563.59	5.18	0	11790	4838	4706	4503	4371	4168	4772	4437	168	1365	500	3200	5	1	33580695	1546	-2.99	2.19	12	0.21	-1542.00	2106.00	17240	20240325	-73.29	4000	20241210	15.12	17240	-73.29	20240325	4000	15.12	20241210	17240	-73.29	20240325	4000	15.12	20241210	1.02	N	235980	500	167 억	1739317	N	N	11202	N	N
87	20241216	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4535	-40	5	-0.87	261005825	57154	22.38	4580	4660	4515	5940	3205	4575	4566.71	5.18	0	8851	4838	4706	4503	4371	4168	4772	4437	168	1365	500	3200	5	1	33580695	1523	-2.94	2.15	12	0.17	-1542.00	2106.00	17240	20240325	-73.69	4000	20241210	13.38	17240	-73.69	20240325	4000	13.38	20241210	17240	-73.69	20240325	4000	13.38	20241210	1.02	N	235980	500	167 억	1739317	N	N	11202	N	N
88	20241216	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4565	-10	5	-0.22	150146145	32781	12.84	4580	4660	4515	5940	3205	4575	4580.28	5.18	0	-706	4838	4706	4503	4371	4168	4772	4437	168	1365	500	3200	5	1	33580695	1533	-2.96	2.17	12	0.10	-1542.00	2106.00	17240	20240325	-73.52	4000	20241210	14.12	17240	-73.52	20240325	4000	14.12	20241210	17240	-73.52	20240325	4000	14.12	20241210	1.02	N	235980	500	167 억	1739317	N	N	11202	N	N
89	20241216	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4600	25	2	0.55	68396775	14902	5.84	4580	4660	4555	5940	3205	4575	4589.77	5.18	0	2591	4838	4706	4503	4371	4168	4772	4437	168	1365	500	3200	5	1	33580695	1545	-2.98	2.18	12	0.04	-1542.00	2106.00	17240	20240325	-73.32	4000	20241210	15.00	17240	-73.32	20240325	4000	15.00	20241210	17240	-73.32	20240325	4000	15.00	20241210	1.02	N	235980	500	167 억	1739317	N	N	11202	N	N
90	20241213	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4575	245	2	5.66	1150012705	255003	190.60	4330	4635	4300	5620	3035	4330	4509.47	5.08	0	47140	4560	4445	4360	4245	4160	4402	4202	168	1290	500	3030	5	1	33580695	1536	-2.97	2.17	12	0.76	-1542.00	2106.00	17240	20240325	-73.46	4000	20241210	14.38	17240	-73.46	20240325	4000	14.38	20241210	17240	-73.46	20240325	4000	14.38	20241210	1.01	N	235980	500	167 억	1707405	N	N	11202	N	N
91	20241213	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4545	215	2	4.97	1069617590	237377	177.43	4330	4635	4300	5620	3035	4330	4505.99	5.08	0	45032	4560	4445	4360	4245	4160	4402	4202	168	1290	500	3030	5	1	33580695	1526	-2.95	2.16	12	0.71	-1542.00	2106.00	17240	20240325	-73.64	4000	20241210	13.62	17240	-73.64	20240325	4000	13.62	20241210	17240	-73.64	20240325	4000	13.62	20241210	1.01	N	235980	500	167 억	1707405	N	N	5	N	N
92	20241213	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4510	180	2	4.16	749218600	167268	125.03	4330	4570	4300	5620	3035	4330	4479.15	5.08	0	33213	4560	4445	4360	4245	4160	4402	4202	168	1290	500	3030	5	1	33580695	1514	-2.92	2.14	12	0.50	-1542.00	2106.00	17240	20240325	-73.84	4000	20241210	12.75	17240	-73.84	20240325	4000	12.75	20241210	17240	-73.84	20240325	4000	12.75	20241210	1.01	N	235980	500	167 억	1707405	N	N	5	N	N
93	20241213	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4480	150	2	3.46	646599285	144505	108.01	4330	4570	4300	5620	3035	4330	4474.58	5.08	0	27957	4560	4445	4360	4245	4160	4402	4202	168	1290	500	3030	5	1	33580695	1504	-2.91	2.13	12	0.43	-1542.00	2106.00	17240	20240325	-74.01	4000	20241210	12.00	17240	-74.01	20240325	4000	12.00	20241210	17240	-74.01	20240325	4000	12.00	20241210	1.01	N	235980	500	167 억	1707405	N	N	5	N	N
94	20241213	121010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4510	180	2	4.16	481248700	107834	80.60	4330	4570	4300	5620	3035	4330	4462.87	5.08	0	14957	4560	4445	4360	4245	4160	4402	4202	168	1290	500	3030	5	1	33580695	1514	-2.92	2.14	12	0.32	-1542.00	2106.00	17240	20240325	-73.84	4000	20241210	12.75	17240	-73.84	20240325	4000	12.75	20241210	17240	-73.84	20240325	4000	12.75	20241210	1.01	N	235980	500	167 억	1707405	N	N	5	N	N
95	20241213	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4455	125	2	2.89	374201460	83868	62.69	4330	4570	4300	5620	3035	4330	4461.79	5.08	0	1818	4560	4445	4360	4245	4160	4402	4202	168	1290	500	3030	5	1	33580695	1496	-2.89	2.12	12	0.25	-1542.00	2106.00	17240	20240325	-74.16	4000	20241210	11.38	17240	-74.16	20240325	4000	11.38	20241210	17240	-74.16	20240325	4000	11.38	20241210	1.01	N	235980	500	167 억	1707405	N	N	5	N	N
96	20241213	101000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4460	130	2	3.00	265738235	59639	44.58	4330	4570	4300	5620	3035	4330	4455.78	5.08	0	-4821	4560	4445	4360	4245	4160	4402	4202	168	1290	500	3030	5	1	33580695	1498	-2.89	2.12	12	0.18	-1542.00	2106.00	17240	20240325	-74.13	4000	20241210	11.50	17240	-74.13	20240325	4000	11.50	20241210	17240	-74.13	20240325	4000	11.50	20241210	1.01	N	235980	500	167 억	1707405	N	N	5	N	N
97	20241213	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4325	-5	5	-0.12	13016910	3010	2.25	4330	4340	4300	5620	3035	4330	4324.55	5.08	0	574	4560	4445	4360	4245	4160	4402	4202	168	1290	500	3030	5	1	33580695	1452	-2.80	2.05	12	0.01	-1542.00	2106.00	17240	20240325	-74.91	4000	20241210	8.12	17240	-74.91	20240325	4000	8.12	20241210	17240	-74.91	20240325	4000	8.12	20241210	1.01	N	235980	500	167 억	1707405	N	N	5	N	N
98	20241212	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4330	-75	5	-1.70	576608650	132429	74.56	4360	4475	4275	5720	3085	4405	4354.16	5.13	0	-14339	4558	4481	4368	4291	4178	4520	4330	168	1315	500	3080	5	1	33580695	1454	-2.81	2.06	12	0.39	-1542.00	2106.00	17240	20240325	-74.88	4000	20241210	8.25	17240	-74.88	20240325	4000	8.25	20241210	17240	-74.88	20240325	4000	8.25	20241210	1.02	N	235980	500	167 억	1721845	N	N	5	N	N
99	20241212	151002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4365	-40	5	-0.91	538776330	123722	69.66	4360	4475	4275	5720	3085	4405	4354.73	5.13	0	-16842	4558	4481	4368	4291	4178	4520	4330	168	1315	500	3080	5	1	33580695	1466	-2.83	2.07	12	0.37	-1542.00	2106.00	17240	20240325	-74.68	4000	20241210	9.12	17240	-74.68	20240325	4000	9.12	20241210	17240	-74.68	20240325	4000	9.12	20241210	1.02	N	235980	500	167 억	1721845	N	N	35	N	N
100	20241212	141000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4320	-85	5	-1.93	478363535	109784	61.81	4360	4475	4275	5720	3085	4405	4357.32	5.13	0	-18364	4558	4481	4368	4291	4178	4520	4330	168	1315	500	3080	5	1	33580695	1451	-2.80	2.05	12	0.33	-1542.00	2106.00	17240	20240325	-74.94	4000	20241210	8.00	17240	-74.94	20240325	4000	8.00	20241210	17240	-74.94	20240325	4000	8.00	20241210	1.02	N	235980	500	167 억	1721845	N	N	35	N	N
101	20241212	130948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4280	-125	5	-2.84	434426880	99600	56.08	4360	4475	4275	5720	3085	4405	4361.72	5.13	0	-16136	4558	4481	4368	4291	4178	4520	4330	168	1315	500	3080	5	1	33580695	1437	-2.78	2.03	12	0.30	-1542.00	2106.00	17240	20240325	-75.17	4000	20241210	7.00	17240	-75.17	20240325	4000	7.00	20241210	17240	-75.17	20240325	4000	7.00	20241210	1.02	N	235980	500	167 억	1721845	N	N	35	N	N
102	20241212	120944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4310	-95	5	-2.16	359852135	82218	46.29	4360	4475	4305	5720	3085	4405	4376.80	5.13	0	-7264	4558	4481	4368	4291	4178	4520	4330	168	1315	500	3080	5	1	33580695	1447	-2.80	2.05	12	0.24	-1542.00	2106.00	17240	20240325	-75.00	4000	20241210	7.75	17240	-75.00	20240325	4000	7.75	20241210	17240	-75.00	20240325	4000	7.75	20241210	1.02	N	235980	500	167 억	1721845	N	N	35	N	N
103	20241212	110955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4345	-60	5	-1.36	251227830	57138	32.17	4360	4475	4320	5720	3085	4405	4396.86	5.13	0	8129	4558	4481	4368	4291	4178	4520	4330	168	1315	500	3080	5	1	33580695	1459	-2.82	2.06	12	0.17	-1542.00	2106.00	17240	20240325	-74.80	4000	20241210	8.62	17240	-74.80	20240325	4000	8.62	20241210	17240	-74.80	20240325	4000	8.62	20241210	1.02	N	235980	500	167 억	1721845	N	N	35	N	N
104	20241212	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4370	-35	5	-0.79	201661575	45765	25.77	4360	4475	4320	5720	3085	4405	4406.46	5.13	0	8403	4558	4481	4368	4291	4178	4520	4330	168	1315	500	3080	5	1	33580695	1467	-2.83	2.08	12	0.14	-1542.00	2106.00	17240	20240325	-74.65	4000	20241210	9.25	17240	-74.65	20240325	4000	9.25	20241210	17240	-74.65	20240325	4000	9.25	20241210	1.02	N	235980	500	167 억	1721845	N	N	35	N	N
105	20241212	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4435	30	2	0.68	85830150	19474	10.96	4360	4455	4320	5720	3085	4405	4407.42	5.13	0	7970	4558	4481	4368	4291	4178	4520	4330	168	1315	500	3080	5	1	33580695	1489	-2.88	2.11	12	0.06	-1542.00	2106.00	17240	20240325	-74.27	4000	20241210	10.88	17240	-74.27	20240325	4000	10.88	20241210	17240	-74.27	20240325	4000	10.88	20241210	1.02	N	235980	500	167 억	1721845	N	N	35	N	N
106	20241211	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4405	145	2	3.40	777033220	177468	95.42	4290	4445	4255	5530	2985	4260	4378.44	5.04	0	29652	4453	4356	4178	4081	3903	4405	4130	168	1270	500	2980	5	1	33580695	1479	-2.86	2.09	12	0.53	-1542.00	2106.00	17240	20240325	-74.45	4000	20241210	10.12	17240	-74.45	20240325	4000	10.12	20241210	17240	-74.45	20240325	4000	10.12	20241210	1.07	N	235980	500	167 억	1692196	N	N	35	N	N
107	20241211	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4350	90	2	2.11	747086260	170628	91.74	4290	4445	4255	5530	2985	4260	4378.45	5.04	0	28516	4453	4356	4178	4081	3903	4405	4130	168	1270	500	2980	5	1	33580695	1461	-2.82	2.07	12	0.51	-1542.00	2106.00	17240	20240325	-74.77	4000	20241210	8.75	17240	-74.77	20240325	4000	8.75	20241210	17240	-74.77	20240325	4000	8.75	20241210	1.07	N	235980	500	167 억	1692196	N	N	9	N	N
108	20241211	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4320	60	2	1.41	700590570	159928	85.99	4290	4445	4255	5530	2985	4260	4380.66	5.04	0	25993	4453	4356	4178	4081	3903	4405	4130	168	1270	500	2980	5	1	33580695	1451	-2.80	2.05	12	0.48	-1542.00	2106.00	17240	20240325	-74.94	4000	20241210	8.00	17240	-74.94	20240325	4000	8.00	20241210	17240	-74.94	20240325	4000	8.00	20241210	1.07	N	235980	500	167 억	1692196	N	N	9	N	N
109	20241211	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4345	85	2	2.00	644000490	146817	78.94	4290	4445	4255	5530	2985	4260	4386.42	5.04	0	26862	4453	4356	4178	4081	3903	4405	4130	168	1270	500	2980	5	1	33580695	1459	-2.82	2.06	12	0.44	-1542.00	2106.00	17240	20240325	-74.80	4000	20241210	8.62	17240	-74.80	20240325	4000	8.62	20241210	17240	-74.80	20240325	4000	8.62	20241210	1.07	N	235980	500	167 억	1692196	N	N	9	N	N
110	20241211	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4340	80	2	1.88	541856380	123341	66.32	4290	4445	4255	5530	2985	4260	4393.16	5.04	0	15947	4453	4356	4178	4081	3903	4405	4130	168	1270	500	2980	5	1	33580695	1457	-2.81	2.06	12	0.37	-1542.00	2106.00	17240	20240325	-74.83	4000	20241210	8.50	17240	-74.83	20240325	4000	8.50	20241210	17240	-74.83	20240325	4000	8.50	20241210	1.07	N	235980	500	167 억	1692196	N	N	9	N	N
111	20241211	111001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4370	110	2	2.58	458260800	104246	56.05	4290	4445	4255	5530	2985	4260	4395.96	5.04	0	14655	4453	4356	4178	4081	3903	4405	4130	168	1270	500	2980	5	1	33580695	1467	-2.83	2.08	12	0.31	-1542.00	2106.00	17240	20240325	-74.65	4000	20241210	9.25	17240	-74.65	20240325	4000	9.25	20241210	17240	-74.65	20240325	4000	9.25	20241210	1.07	N	235980	500	167 억	1692196	N	N	9	N	N
112	20241211	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4395	135	2	3.17	277736395	63312	34.04	4290	4445	4255	5530	2985	4260	4386.79	5.04	0	9521	4453	4356	4178	4081	3903	4405	4130	168	1270	500	2980	5	1	33580695	1476	-2.85	2.09	12	0.19	-1542.00	2106.00	17240	20240325	-74.51	4000	20241210	9.88	17240	-74.51	20240325	4000	9.88	20241210	17240	-74.51	20240325	4000	9.88	20241210	1.07	N	235980	500	167 억	1692196	N	N	9	N	N
113	20241211	091007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4360	100	2	2.35	20748405	4838	2.60	4290	4365	4255	5530	2985	4260	4288.64	5.04	0	433	4453	4356	4178	4081	3903	4405	4130	168	1270	500	2980	5	1	33580695	1464	-2.83	2.07	12	0.01	-1542.00	2106.00	17240	20240325	-74.71	4000	20241210	9.00	17240	-74.71	20240325	4000	9.00	20241210	17240	-74.71	20240325	4000	9.00	20241210	1.07	N	235980	500	167 억	1692196	N	N	9	N	N
114	20241210	160953	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4260	225	2	5.58	777637940	185233	58.37	4000	4275	4000	5240	2825	4035	4198.15	4.85	0	63282	4578	4306	4158	3886	3738	4232	3812	168	1205	500	2820	5	1	33580695	1431	-2.76	2.02	12	0.55	-1542.00	2106.00	17240	20240325	-75.29	4000	20241210	6.50	17240	-75.29	20240325	4000	6.50	20241210	17240	-75.29	20240325	4000	6.50	20241210	1.11	N	235980	500	167 억	1628926	N	N	9	N	N
115	20241210	150956	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4200	165	2	4.09	757164145	180387	56.84	4000	4275	4000	5240	2825	4035	4197.44	4.85	0	60929	4578	4306	4158	3886	3738	4232	3812	168	1205	500	2820	5	1	33580695	1410	-2.72	1.99	12	0.54	-1542.00	2106.00	17240	20240325	-75.64	4000	20241210	5.00	17240	-75.64	20240325	4000	5.00	20241210	17240	-75.64	20240325	4000	5.00	20241210	1.11	N	235980	500	167 억	1628926	N	N	3	N	N
116	20241210	140955	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4250	215	2	5.33	565151335	134926	42.52	4000	4275	4000	5240	2825	4035	4188.60	4.85	0	38640	4578	4306	4158	3886	3738	4232	3812	168	1205	500	2820	5	1	33580695	1427	-2.76	2.02	12	0.40	-1542.00	2106.00	17240	20240325	-75.35	4000	20241210	6.25	17240	-75.35	20240325	4000	6.25	20241210	17240	-75.35	20240325	4000	6.25	20241210	1.11	N	235980	500	167 억	1628926	N	N	3	N	N
117	20241210	130956	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4245	210	2	5.20	497002970	118895	37.47	4000	4265	4000	5240	2825	4035	4180.18	4.85	0	38171	4578	4306	4158	3886	3738	4232	3812	168	1205	500	2820	5	1	33580695	1426	-2.75	2.02	12	0.35	-1542.00	2106.00	17240	20240325	-75.38	4000	20241210	6.12	17240	-75.38	20240325	4000	6.12	20241210	17240	-75.38	20240325	4000	6.12	20241210	1.11	N	235980	500	167 억	1628926	N	N	3	N	N
118	20241210	120955	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4210	175	2	4.34	385245315	92306	29.09	4000	4260	4000	5240	2825	4035	4173.57	4.85	0	30506	4578	4306	4158	3886	3738	4232	3812	168	1205	500	2820	5	1	33580695	1414	-2.73	2.00	12	0.27	-1542.00	2106.00	17240	20240325	-75.58	4000	20241210	5.25	17240	-75.58	20240325	4000	5.25	20241210	17240	-75.58	20240325	4000	5.25	20241210	1.11	N	235980	500	167 억	1628926	N	N	3	N	N
119	20241210	110954	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4205	170	2	4.21	338425930	81229	25.60	4000	4260	4000	5240	2825	4035	4166.32	4.85	0	29771	4578	4306	4158	3886	3738	4232	3812	168	1205	500	2820	5	1	33580695	1412	-2.73	2.00	12	0.24	-1542.00	2106.00	17240	20240325	-75.61	4000	20241210	5.12	17240	-75.61	20240325	4000	5.12	20241210	17240	-75.61	20240325	4000	5.12	20241210	1.11	N	235980	500	167 억	1628926	N	N	3	N	N
120	20241210	100955	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4165	130	2	3.22	203724795	49213	15.51	4000	4230	4000	5240	2825	4035	4139.65	4.85	0	20102	4578	4306	4158	3886	3738	4232	3812	168	1205	500	2820	5	1	33580695	1399	-2.70	1.98	12	0.15	-1542.00	2106.00	17240	20240325	-75.84	4000	20241210	4.12	17240	-75.84	20240325	4000	4.12	20241210	17240	-75.84	20240325	4000	4.12	20241210	1.11	N	235980	500	167 억	1628926	N	N	3	N	N
121	20241210	091002	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4115	80	2	1.98	52913660	12900	4.06	4000	4230	4000	5240	2825	4035	4101.83	4.85	0	4434	4578	4306	4158	3886	3738	4232	3812	168	1205	500	2820	5	1	33580695	1382	-2.67	1.95	12	0.04	-1542.00	2106.00	17240	20240325	-76.13	4000	20241210	2.88	17240	-76.13	20240325	4000	2.88	20241210	17240	-76.13	20240325	4000	2.88	20241210	1.11	N	235980	500	167 억	1628926	N	N	3	N	N
122	20241209	160952	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4035	-440	5	-9.83	1301208805	316336	141.30	4305	4430	4010	5810	3135	4475	4113.43	4.74	0	37305	5298	4886	4668	4256	4038	4777	4147	168	1335	500	3130	5	1	33580695	1355	-2.62	1.92	12	0.94	-1542.00	2106.00	17240	20240325	-76.60	4010	20241209	0.62	17240	-76.60	20240325	4010	0.62	20241209	17240	-76.60	20240325	4010	0.62	20241209	1.14	N	235980	500	167 억	1591406	N	N	3	N	N
123	20241209	150953	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4045	-430	5	-9.61	1217139370	295562	132.02	4305	4430	4010	5810	3135	4475	4118.04	4.74	0	37339	5298	4886	4668	4256	4038	4777	4147	168	1335	500	3130	5	1	33580695	1358	-2.62	1.92	12	0.88	-1542.00	2106.00	17240	20240325	-76.54	4010	20241209	0.87	17240	-76.54	20240325	4010	0.87	20241209	17240	-76.54	20240325	4010	0.87	20241209	1.14	N	235980	500	167 억	1591406	N	N	3	N	N
124	20241209	140954	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4075	-400	5	-8.94	1099419985	266539	119.05	4305	4430	4010	5810	3135	4475	4124.79	4.74	0	31428	5298	4886	4668	4256	4038	4777	4147	168	1335	500	3130	5	1	33580695	1368	-2.64	1.93	12	0.79	-1542.00	2106.00	17240	20240325	-76.36	4010	20241209	1.62	17240	-76.36	20240325	4010	1.62	20241209	17240	-76.36	20240325	4010	1.62	20241209	1.14	N	235980	500	167 억	1591406	N	N	3	N	N
125	20241209	130957	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4040	-435	5	-9.72	993745105	240686	107.51	4305	4430	4010	5810	3135	4475	4128.79	4.74	0	35203	5298	4886	4668	4256	4038	4777	4147	168	1335	500	3130	5	1	33580695	1357	-2.62	1.92	12	0.72	-1542.00	2106.00	17240	20240325	-76.57	4010	20241209	0.75	17240	-76.57	20240325	4010	0.75	20241209	17240	-76.57	20240325	4010	0.75	20241209	1.14	N	235980	500	167 억	1591406	N	N	3	N	N
126	20241209	120952	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4070	-405	5	-9.05	924276540	223533	99.84	4305	4430	4010	5810	3135	4475	4134.84	4.74	0	32129	5298	4886	4668	4256	4038	4777	4147	168	1335	500	3130	5	1	33580695	1367	-2.64	1.93	12	0.67	-1542.00	2106.00	17240	20240325	-76.39	4010	20241209	1.50	17240	-76.39	20240325	4010	1.50	20241209	17240	-76.39	20240325	4010	1.50	20241209	1.14	N	235980	500	167 억	1591406	N	N	3	N	N
127	20241209	110954	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4115	-360	5	-8.04	678812385	163044	72.83	4305	4430	4010	5810	3135	4475	4163.35	4.74	0	20890	5298	4886	4668	4256	4038	4777	4147	168	1335	500	3130	5	1	33580695	1382	-2.67	1.95	12	0.49	-1542.00	2106.00	17240	20240325	-76.13	4010	20241209	2.62	17240	-76.13	20240325	4010	2.62	20241209	17240	-76.13	20240325	4010	2.62	20241209	1.14	N	235980	500	167 억	1591406	N	N	3	N	N
128	20241209	100951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4140	-335	5	-7.49	496438325	118726	53.03	4305	4430	4010	5810	3135	4475	4181.35	4.74	0	14209	5298	4886	4668	4256	4038	4777	4147	168	1335	500	3130	5	1	33580695	1390	-2.68	1.97	12	0.35	-1542.00	2106.00	17240	20240325	-75.99	4010	20241209	3.24	17240	-75.99	20240325	4010	3.24	20241209	17240	-75.99	20240325	4010	3.24	20241209	1.14	N	235980	500	167 억	1591406	N	N	3	N	N
129	20241209	090946	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4180	-295	5	-6.59	148217005	35393	15.81	4305	4430	4010	5810	3135	4475	4187.67	4.74	0	2765	5298	4886	4668	4256	4038	4777	4147	168	1335	500	3130	5	1	33580695	1404	-2.71	1.98	12	0.11	-1542.00	2106.00	17240	20240325	-75.75	4010	20241209	4.24	17240	-75.75	20240325	4010	4.24	20241209	17240	-75.75	20240325	4010	4.24	20241209	1.14	N	235980	500	167 억	1591406	N	N	3	N	N
130	20241206	160944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4475	-175	5	-3.76	1020014405	222939	174.77	4610	5080	4450	6040	3255	4650	4575.71	4.78	0	-15059	4893	4771	4703	4581	4513	4737	4547	168	1390	500	3250	5	1	33580695	1503	-2.90	2.12	12	0.66	-1542.00	2106.00	17240	20240325	-74.04	4420	20241115	1.24	17240	-74.04	20240325	4420	1.24	20241115	17240	-74.04	20240325	4420	1.24	20241115	1.16	N	235980	500	167 억	1605964	N	N	3	N	N
131	20241206	150948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4485	-165	5	-3.55	957424280	208932	163.79	4610	5080	4450	6040	3255	4650	4582.47	4.78	0	-16496	4893	4771	4703	4581	4513	4737	4547	168	1390	500	3250	5	1	33580695	1506	-2.91	2.13	12	0.62	-1542.00	2106.00	17240	20240325	-73.98	4420	20241115	1.47	17240	-73.98	20240325	4420	1.47	20241115	17240	-73.98	20240325	4420	1.47	20241115	1.16	N	235980	500	167 억	1605964	N	N	3	N	N
132	20241206	140946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4485	-165	5	-3.55	923699340	201443	157.92	4610	5080	4450	6040	3255	4650	4585.41	4.78	0	-14792	4893	4771	4703	4581	4513	4737	4547	168	1390	500	3250	5	1	33580695	1506	-2.91	2.13	12	0.60	-1542.00	2106.00	17240	20240325	-73.98	4420	20241115	1.47	17240	-73.98	20240325	4420	1.47	20241115	17240	-73.98	20240325	4420	1.47	20241115	1.16	N	235980	500	167 억	1605964	N	N	3	N	N
133	20241206	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4470	-180	5	-3.87	889110800	193710	151.85	4610	5080	4450	6040	3255	4650	4589.91	4.78	0	-12595	4893	4771	4703	4581	4513	4737	4547	168	1390	500	3250	5	1	33580695	1501	-2.90	2.12	12	0.58	-1542.00	2106.00	17240	20240325	-74.07	4420	20241115	1.13	17240	-74.07	20240325	4420	1.13	20241115	17240	-74.07	20240325	4420	1.13	20241115	1.16	N	235980	500	167 억	1605964	N	N	3	N	N
134	20241206	120942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4515	-135	5	-2.90	826641320	179766	140.92	4610	5080	4450	6040	3255	4650	4598.43	4.78	0	-11612	4893	4771	4703	4581	4513	4737	4547	168	1390	500	3250	5	1	33580695	1516	-2.93	2.14	12	0.54	-1542.00	2106.00	17240	20240325	-73.81	4420	20241115	2.15	17240	-73.81	20240325	4420	2.15	20241115	17240	-73.81	20240325	4420	2.15	20241115	1.16	N	235980	500	167 억	1605964	N	N	3	N	N
135	20241206	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4480	-170	5	-3.66	689972165	149522	117.21	4610	5080	4450	6040	3255	4650	4614.52	4.78	0	-20402	4893	4771	4703	4581	4513	4737	4547	168	1390	500	3250	5	1	33580695	1504	-2.91	2.13	12	0.45	-1542.00	2106.00	17240	20240325	-74.01	4420	20241115	1.36	17240	-74.01	20240325	4420	1.36	20241115	17240	-74.01	20240325	4420	1.36	20241115	1.16	N	235980	500	167 억	1605964	N	N	3	N	N
136	20241206	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4570	-80	5	-1.72	436872890	93459	73.26	4610	5080	4535	6040	3255	4650	4674.49	4.78	0	-8409	4893	4771	4703	4581	4513	4737	4547	168	1390	500	3250	5	1	33580695	1535	-2.96	2.17	12	0.28	-1542.00	2106.00	17240	20240325	-73.49	4420	20241115	3.39	17240	-73.49	20240325	4420	3.39	20241115	17240	-73.49	20240325	4420	3.39	20241115	1.16	N	235980	500	167 억	1605964	N	N	3	N	N
137	20241206	090945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4585	-65	5	-1.40	76906250	16696	13.09	4610	4700	4570	6040	3255	4650	4606.27	4.78	0	2102	4893	4771	4703	4581	4513	4737	4547	168	1390	500	3250	5	1	33580695	1540	-2.97	2.18	12	0.05	-1542.00	2106.00	17240	20240325	-73.40	4420	20241115	3.73	17240	-73.40	20240325	4420	3.73	20241115	17240	-73.40	20240325	4420	3.73	20241115	1.16	N	235980	500	167 억	1605964	N	N	3	N	N
138	20241205	160926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4650	-135	5	-2.82	570505085	122079	46.27	4785	4825	4635	6220	3350	4785	4673.25	4.80	0	-5929	4955	4870	4770	4685	4585	4912	4727	168	1435	500	3340	5	1	33580695	1562	-3.02	2.21	12	0.36	-1542.00	2106.00	17240	20240325	-73.03	4420	20241115	5.20	17240	-73.03	20240325	4420	5.20	20241115	17240	-73.03	20240325	4420	5.20	20241115	1.19	N	235980	500	167 억	1611447	N	N	3	N	N
139	20241205	150933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4655	-130	5	-2.72	552786140	118271	44.83	4785	4825	4635	6220	3350	4785	4673.89	4.80	0	-6860	4955	4870	4770	4685	4585	4912	4727	168	1435	500	3340	5	1	33580695	1563	-3.02	2.21	12	0.35	-1542.00	2106.00	17240	20240325	-73.00	4420	20241115	5.32	17240	-73.00	20240325	4420	5.32	20241115	17240	-73.00	20240325	4420	5.32	20241115	1.19	N	235980	500	167 억	1611447	N	N	4	N	N
140	20241205	140919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4640	-145	5	-3.03	463121410	99002	37.52	4785	4825	4635	6220	3350	4785	4677.90	4.80	0	-8891	4955	4870	4770	4685	4585	4912	4727	168	1435	500	3340	5	1	33580695	1558	-3.01	2.20	12	0.29	-1542.00	2106.00	17240	20240325	-73.09	4420	20241115	4.98	17240	-73.09	20240325	4420	4.98	20241115	17240	-73.09	20240325	4420	4.98	20241115	1.19	N	235980	500	167 억	1611447	N	N	4	N	N
141	20241205	130929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4650	-135	5	-2.82	405595425	86620	32.83	4785	4825	4645	6220	3350	4785	4682.47	4.80	0	-9076	4955	4870	4770	4685	4585	4912	4727	168	1435	500	3340	5	1	33580695	1562	-3.02	2.21	12	0.26	-1542.00	2106.00	17240	20240325	-73.03	4420	20241115	5.20	17240	-73.03	20240325	4420	5.20	20241115	17240	-73.03	20240325	4420	5.20	20241115	1.19	N	235980	500	167 억	1611447	N	N	4	N	N
142	20241205	120928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4660	-125	5	-2.61	349380865	74552	28.26	4785	4825	4645	6220	3350	4785	4686.40	4.80	0	-8059	4955	4870	4770	4685	4585	4912	4727	168	1435	500	3340	5	1	33580695	1565	-3.02	2.21	12	0.22	-1542.00	2106.00	17240	20240325	-72.97	4420	20241115	5.43	17240	-72.97	20240325	4420	5.43	20241115	17240	-72.97	20240325	4420	5.43	20241115	1.19	N	235980	500	167 억	1611447	N	N	4	N	N
143	20241205	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4655	-130	5	-2.72	301808060	64367	24.40	4785	4825	4645	6220	3350	4785	4688.86	4.80	0	-12933	4955	4870	4770	4685	4585	4912	4727	168	1435	500	3340	5	1	33580695	1563	-3.02	2.21	12	0.19	-1542.00	2106.00	17240	20240325	-73.00	4420	20241115	5.32	17240	-73.00	20240325	4420	5.32	20241115	17240	-73.00	20240325	4420	5.32	20241115	1.19	N	235980	500	167 억	1611447	N	N	4	N	N
144	20241205	100924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4665	-120	5	-2.51	194660760	41369	15.68	4785	4825	4660	6220	3350	4785	4705.47	4.80	0	-6423	4955	4870	4770	4685	4585	4912	4727	168	1435	500	3340	5	1	33580695	1567	-3.03	2.22	12	0.12	-1542.00	2106.00	17240	20240325	-72.94	4420	20241115	5.54	17240	-72.94	20240325	4420	5.54	20241115	17240	-72.94	20240325	4420	5.54	20241115	1.19	N	235980	500	167 억	1611447	N	N	4	N	N
145	20241205	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4815	30	2	0.63	11675850	2435	0.92	4785	4825	4780	6220	3350	4785	4795.01	4.80	0	-2373	4955	4870	4770	4685	4585	4912	4727	168	1435	500	3340	5	1	33580695	1617	-3.12	2.29	12	0.01	-1542.00	2106.00	17240	20240325	-72.07	4420	20241115	8.94	17240	-72.07	20240325	4420	8.94	20241115	17240	-72.07	20240325	4420	8.94	20241115	1.19	N	235980	500	167 억	1611447	N	N	4	N	N
146	20241204	160912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4785	-140	5	-2.84	1252550350	263414	166.78	4750	4855	4670	6400	3450	4925	4755.06	4.70	0	33208	5095	5010	4915	4830	4735	5052	4872	168	1475	500	3440	5	1	33580695	1607	-3.10	2.27	12	0.78	-1542.00	2106.00	17240	20240325	-72.24	4420	20241115	8.26	17240	-72.24	20240325	4420	8.26	20241115	17240	-72.24	20240325	4420	8.26	20241115	1.18	N	235980	500	167 억	1578241	N	N	4	N	N
147	20241204	150912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4800	-125	5	-2.54	1213695220	255297	161.64	4750	4855	4670	6400	3450	4925	4754.05	4.70	0	34906	5095	5010	4915	4830	4735	5052	4872	168	1475	500	3440	5	1	33580695	1612	-3.11	2.28	12	0.76	-1542.00	2106.00	17240	20240325	-72.16	4420	20241115	8.60	17240	-72.16	20240325	4420	8.60	20241115	17240	-72.16	20240325	4420	8.60	20241115	1.18	N	235980	500	167 억	1578241	N	N	0	N	N
148	20241204	140914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4760	-165	5	-3.35	1094273705	230326	145.83	4750	4855	4670	6400	3450	4925	4750.98	4.70	0	27871	5095	5010	4915	4830	4735	5052	4872	168	1475	500	3440	5	1	33580695	1598	-3.09	2.26	12	0.69	-1542.00	2106.00	17240	20240325	-72.39	4420	20241115	7.69	17240	-72.39	20240325	4420	7.69	20241115	17240	-72.39	20240325	4420	7.69	20241115	1.18	N	235980	500	167 억	1578241	N	N	0	N	N
149	20241204	130905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4805	-120	5	-2.44	1025471240	215905	136.70	4750	4855	4670	6400	3450	4925	4749.64	4.70	0	26593	5095	5010	4915	4830	4735	5052	4872	168	1475	500	3440	5	1	33580695	1614	-3.12	2.28	12	0.64	-1542.00	2106.00	17240	20240325	-72.13	4420	20241115	8.71	17240	-72.13	20240325	4420	8.71	20241115	17240	-72.13	20240325	4420	8.71	20241115	1.18	N	235980	500	167 억	1578241	N	N	0	N	N
150	20241204	120902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4805	-120	5	-2.44	905502155	190837	120.83	4750	4855	4670	6400	3450	4925	4744.90	4.70	0	12510	5095	5010	4915	4830	4735	5052	4872	168	1475	500	3440	5	1	33580695	1614	-3.12	2.28	12	0.57	-1542.00	2106.00	17240	20240325	-72.13	4420	20241115	8.71	17240	-72.13	20240325	4420	8.71	20241115	17240	-72.13	20240325	4420	8.71	20241115	1.18	N	235980	500	167 억	1578241	N	N	0	N	N
151	20241204	110855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4700	-225	5	-4.57	717881615	150917	95.55	4750	4855	4695	6400	3450	4925	4756.80	4.70	0	5788	5095	5010	4915	4830	4735	5052	4872	168	1475	500	3440	5	1	33580695	1578	-3.05	2.23	12	0.45	-1542.00	2106.00	17240	20240325	-72.74	4420	20241115	6.33	17240	-72.74	20240325	4420	6.33	20241115	17240	-72.74	20240325	4420	6.33	20241115	1.18	N	235980	500	167 억	1578241	N	N	0	N	N
152	20241204	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4760	-165	5	-3.35	432189585	90350	57.21	4750	4855	4725	6400	3450	4925	4783.50	4.70	0	-3801	5095	5010	4915	4830	4735	5052	4872	168	1475	500	3440	5	1	33580695	1598	-3.09	2.26	12	0.27	-1542.00	2106.00	17240	20240325	-72.39	4420	20241115	7.69	17240	-72.39	20240325	4420	7.69	20241115	17240	-72.39	20240325	4420	7.69	20241115	1.18	N	235980	500	167 억	1578241	N	N	0	N	N
153	20241204	090918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4845	-80	5	-1.62	66977035	13961	8.84	4750	4845	4730	6400	3450	4925	4797.44	4.70	0	-976	5095	5010	4915	4830	4735	5052	4872	168	1475	500	3440	5	1	33580695	1627	-3.14	2.30	12	0.04	-1542.00	2106.00	17240	20240325	-71.90	4420	20241115	9.62	17240	-71.90	20240325	4420	9.62	20241115	17240	-71.90	20240325	4420	9.62	20241115	1.18	N	235980	500	167 억	1578241	N	N	0	N	N
154	20241203	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4925	15	2	0.31	769793040	156144	69.17	4820	5000	4820	6380	3440	4910	4930.02	4.64	0	20636	5303	5106	4963	4766	4623	5035	4695	168	1470	500	3430	5	1	33580695	1654	-3.19	2.34	12	0.46	-1542.00	2106.00	17240	20240325	-71.43	4420	20241115	11.43	17240	-71.43	20240325	4420	11.43	20241115	17240	-71.43	20240325	4420	11.43	20241115	1.19	N	235980	500	167 억	1557951	N	N	1	N	N
155	20241203	151027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4940	30	2	0.61	736138685	149303	66.14	4820	5000	4820	6380	3440	4910	4930.50	4.64	0	19610	5303	5106	4963	4766	4623	5035	4695	168	1470	500	3430	5	1	33580695	1659	-3.20	2.35	12	0.44	-1542.00	2106.00	17240	20240325	-71.35	4420	20241115	11.76	17240	-71.35	20240325	4420	11.76	20241115	17240	-71.35	20240325	4420	11.76	20241115	1.19	N	235980	500	167 억	1557951	N	N	1	N	N
156	20241203	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4920	10	2	0.20	582197020	118058	52.30	4820	5000	4820	6380	3440	4910	4931.45	4.64	0	14006	5303	5106	4963	4766	4623	5035	4695	168	1470	500	3430	5	1	33580695	1652	-3.19	2.34	12	0.35	-1542.00	2106.00	17240	20240325	-71.46	4420	20241115	11.31	17240	-71.46	20240325	4420	11.31	20241115	17240	-71.46	20240325	4420	11.31	20241115	1.19	N	235980	500	167 억	1557951	N	N	1	N	N
157	20241203	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4960	50	2	1.02	501139145	101592	45.00	4820	5000	4820	6380	3440	4910	4932.86	4.64	0	9876	5303	5106	4963	4766	4623	5035	4695	168	1470	500	3430	5	1	33580695	1666	-3.22	2.36	12	0.30	-1542.00	2106.00	17240	20240325	-71.23	4420	20241115	12.22	17240	-71.23	20240325	4420	12.22	20241115	17240	-71.23	20240325	4420	12.22	20241115	1.19	N	235980	500	167 억	1557951	N	N	1	N	N
158	20241203	121022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4930	20	2	0.41	464218015	94152	41.71	4820	5000	4820	6380	3440	4910	4930.52	4.64	0	11275	5303	5106	4963	4766	4623	5035	4695	168	1470	500	3430	5	1	33580695	1656	-3.20	2.34	12	0.28	-1542.00	2106.00	17240	20240325	-71.40	4420	20241115	11.54	17240	-71.40	20240325	4420	11.54	20241115	17240	-71.40	20240325	4420	11.54	20241115	1.19	N	235980	500	167 억	1557951	N	N	1	N	N
159	20241203	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4930	20	2	0.41	408061580	82727	36.65	4820	5000	4820	6380	3440	4910	4932.63	4.64	0	8955	5303	5106	4963	4766	4623	5035	4695	168	1470	500	3430	5	1	33580695	1656	-3.20	2.34	12	0.25	-1542.00	2106.00	17240	20240325	-71.40	4420	20241115	11.54	17240	-71.40	20240325	4420	11.54	20241115	17240	-71.40	20240325	4420	11.54	20241115	1.19	N	235980	500	167 억	1557951	N	N	1	N	N
160	20241203	100949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4955	45	2	0.92	199885120	40672	18.02	4820	5000	4820	6380	3440	4910	4914.56	4.64	0	2321	5303	5106	4963	4766	4623	5035	4695	168	1470	500	3430	5	1	33580695	1664	-3.21	2.35	12	0.12	-1542.00	2106.00	17240	20240325	-71.26	4420	20241115	12.10	17240	-71.26	20240325	4420	12.10	20241115	17240	-71.26	20240325	4420	12.10	20241115	1.19	N	235980	500	167 억	1557951	N	N	1	N	N
161	20241203	090939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4895	-15	5	-0.31	75130320	15498	6.87	4820	4945	4820	6380	3440	4910	4847.74	4.64	0	3525	5303	5106	4963	4766	4623	5035	4695	168	1470	500	3430	5	1	33580695	1644	-3.17	2.32	12	0.05	-1542.00	2106.00	17240	20240325	-71.61	4420	20241115	10.75	17240	-71.61	20240325	4420	10.75	20241115	17240	-71.61	20240325	4420	10.75	20241115	1.19	N	235980	500	167 억	1557951	N	N	1	N	N
162	20241202	160925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4910	-130	5	-2.58	1104509120	224075	86.50	5040	5160	4820	6550	3530	5040	4929.21	4.61	0	11503	5406	5222	5116	4932	4826	5170	4880	168	1510	500	3520	5	1	33580695	1649	-3.18	2.33	12	0.67	-1542.00	2106.00	17240	20240325	-71.52	4420	20241115	11.09	17240	-71.52	20240325	4420	11.09	20241115	17240	-71.52	20240325	4420	11.09	20241115	1.24	N	235980	500	167 억	1546405	N	N	1	N	N
163	20241202	151037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4840	-200	5	-3.97	964373035	195464	75.46	5040	5160	4820	6550	3530	5040	4933.76	4.61	0	6340	5406	5222	5116	4932	4826	5170	4880	168	1510	500	3520	5	1	33580695	1625	-3.14	2.30	12	0.58	-1542.00	2106.00	17240	20240325	-71.93	4420	20241115	9.50	17240	-71.93	20240325	4420	9.50	20241115	17240	-71.93	20240325	4420	9.50	20241115	1.24	N	235980	500	167 억	1546405	N	N	4	N	N
164	20241202	141000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4920	-120	5	-2.38	683005425	137794	53.19	5040	5160	4895	6550	3530	5040	4956.71	4.61	0	-630	5406	5222	5116	4932	4826	5170	4880	168	1510	500	3520	5	1	33580695	1652	-3.19	2.34	12	0.41	-1542.00	2106.00	17240	20240325	-71.46	4420	20241115	11.31	17240	-71.46	20240325	4420	11.31	20241115	17240	-71.46	20240325	4420	11.31	20241115	1.24	N	235980	500	167 억	1546405	N	N	4	N	N
165	20241202	130937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4925	-115	5	-2.28	606019470	122177	47.17	5040	5160	4895	6550	3530	5040	4960.18	4.61	0	-1573	5406	5222	5116	4932	4826	5170	4880	168	1510	500	3520	5	1	33580695	1654	-3.19	2.34	12	0.36	-1542.00	2106.00	17240	20240325	-71.43	4420	20241115	11.43	17240	-71.43	20240325	4420	11.43	20241115	17240	-71.43	20240325	4420	11.43	20241115	1.24	N	235980	500	167 억	1546405	N	N	4	N	N
166	20241202	120959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4935	-105	5	-2.08	557718860	112361	43.38	5040	5160	4900	6550	3530	5040	4963.63	4.61	0	-464	5406	5222	5116	4932	4826	5170	4880	168	1510	500	3520	5	1	33580695	1657	-3.20	2.34	12	0.33	-1542.00	2106.00	17240	20240325	-71.37	4420	20241115	11.65	17240	-71.37	20240325	4420	11.65	20241115	17240	-71.37	20240325	4420	11.65	20241115	1.24	N	235980	500	167 억	1546405	N	N	4	N	N
167	20241202	110905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4925	-115	5	-2.28	418588800	84108	32.47	5040	5160	4905	6550	3530	5040	4976.80	4.61	0	-4151	5406	5222	5116	4932	4826	5170	4880	168	1510	500	3520	5	1	33580695	1654	-3.19	2.34	12	0.25	-1542.00	2106.00	17240	20240325	-71.43	4420	20241115	11.43	17240	-71.43	20240325	4420	11.43	20241115	17240	-71.43	20240325	4420	11.43	20241115	1.24	N	235980	500	167 억	1546405	N	N	4	N	N
168	20241202	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4945	-95	5	-1.88	251541730	50281	19.41	5040	5160	4940	6550	3530	5040	5002.72	4.61	0	-6716	5406	5222	5116	4932	4826	5170	4880	168	1510	500	3520	5	1	33580695	1661	-3.21	2.35	12	0.15	-1542.00	2106.00	17240	20240325	-71.32	4420	20241115	11.88	17240	-71.32	20240325	4420	11.88	20241115	17240	-71.32	20240325	4420	11.88	20241115	1.24	N	235980	500	167 억	1546405	N	N	4	N	N
169	20241202	090913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	50	2	0.99	35691720	7015	2.71	5040	5160	5030	6550	3530	5040	5087.91	4.61	0	144	5406	5222	5116	4932	4826	5170	4880	168	1510	500	3520	10	1	33580695	1709	-3.30	2.42	12	0.02	-1542.00	2106.00	17240	20240325	-70.48	4420	20241115	15.16	17240	-70.48	20240325	4420	15.16	20241115	17240	-70.48	20240325	4420	15.16	20241115	1.24	N	235980	500	167 억	1546405	N	N	4	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History