KissMeData/389470/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

75 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161322	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21300	1560	2	7.90	29616182430	1363174	160.86	19940	23050	19940	25650	13820	19740	21728.27	0.54	25330	29164	21060	20400	19440	18780	17820	20730	19110	50	5910	500	12230	50	1	10039074	2138	-6.77	42.43	12	13.58	-3145.00	502.00	25400	20240913	-16.14	9400	20240415	126.60	25400	-16.14	20240913	9400	126.60	20240415	25400	-16.14	20240913	9400	126.60	20240415	N	389470	500	50 억	54438	N	N	29	N	N
3	20241231	151307	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21300	1560	2	7.90	29616182430	1363174	160.86	19940	23050	19940	25650	13820	19740	21728.27	0.54	25330	29164	21060	20400	19440	18780	17820	20730	19110	50	5910	500	12230	50	1	10039074	2138	-6.77	42.43	12	13.58	-3145.00	502.00	25400	20240913	-16.14	9400	20240415	126.60	25400	-16.14	20240913	9400	126.60	20240415	25400	-16.14	20240913	9400	126.60	20240415	N	389470	500	50 억	54438	N	N	29	N	N
4	20241231	141319	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21300	1560	2	7.90	29616182430	1363174	160.86	19940	23050	19940	25650	13820	19740	21728.27	0.54	25330	29164	21060	20400	19440	18780	17820	20730	19110	50	5910	500	12230	50	1	10039074	2138	-6.77	42.43	12	13.58	-3145.00	502.00	25400	20240913	-16.14	9400	20240415	126.60	25400	-16.14	20240913	9400	126.60	20240415	25400	-16.14	20240913	9400	126.60	20240415	N	389470	500	50 억	54438	N	N	29	N	N
5	20241231	131323	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21300	1560	2	7.90	29616182430	1363174	160.86	19940	23050	19940	25650	13820	19740	21728.27	0.54	25330	29164	21060	20400	19440	18780	17820	20730	19110	50	5910	500	12230	50	1	10039074	2138	-6.77	42.43	12	13.58	-3145.00	502.00	25400	20240913	-16.14	9400	20240415	126.60	25400	-16.14	20240913	9400	126.60	20240415	25400	-16.14	20240913	9400	126.60	20240415	N	389470	500	50 억	54438	N	N	29	N	N
6	20241231	121320	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21300	1560	2	7.90	29616182430	1363174	160.86	19940	23050	19940	25650	13820	19740	21728.27	0.54	25330	29164	21060	20400	19440	18780	17820	20730	19110	50	5910	500	12230	50	1	10039074	2138	-6.77	42.43	12	13.58	-3145.00	502.00	25400	20240913	-16.14	9400	20240415	126.60	25400	-16.14	20240913	9400	126.60	20240415	25400	-16.14	20240913	9400	126.60	20240415	N	389470	500	50 억	54438	N	N	29	N	N
7	20241231	111320	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21300	1560	2	7.90	29616182430	1363174	160.86	19940	23050	19940	25650	13820	19740	21728.27	0.54	25330	29164	21060	20400	19440	18780	17820	20730	19110	50	5910	500	12230	50	1	10039074	2138	-6.77	42.43	12	13.58	-3145.00	502.00	25400	20240913	-16.14	9400	20240415	126.60	25400	-16.14	20240913	9400	126.60	20240415	25400	-16.14	20240913	9400	126.60	20240415	N	389470	500	50 억	54438	N	N	29	N	N
8	20241231	101314	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21300	1560	2	7.90	29616182430	1363174	160.86	19940	23050	19940	25650	13820	19740	21728.27	0.54	25330	29164	21060	20400	19440	18780	17820	20730	19110	50	5910	500	12230	50	1	10039074	2138	-6.77	42.43	12	13.58	-3145.00	502.00	25400	20240913	-16.14	9400	20240415	126.60	25400	-16.14	20240913	9400	126.60	20240415	25400	-16.14	20240913	9400	126.60	20240415	N	389470	500	50 억	54438	N	N	29	N	N
9	20241231	091317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21300	1560	2	7.90	29616182430	1363174	160.86	19940	23050	19940	25650	13820	19740	21728.27	0.54	25330	29164	21060	20400	19440	18780	17820	20730	19110	50	5910	500	12230	50	1	10039074	2138	-6.77	42.43	12	13.58	-3145.00	502.00	25400	20240913	-16.14	9400	20240415	126.60	25400	-16.14	20240913	9400	126.60	20240415	25400	-16.14	20240913	9400	126.60	20240415	N	389470	500	50 억	54438	N	N	29	N	N
10	20241230	161312	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21300	1560	2	7.90	29500032680	1357699	160.21	19940	23050	19940	25650	13820	19740	21728.27	0.29	0	29164	21060	20400	19440	18780	17820	20730	19110	50	5910	500	12230	50	1	10039074	2138	-6.77	42.43	12	13.52	-3145.00	502.00	25400	20240913	-16.14	9400	20240415	126.60	25400	-16.14	20240913	9400	126.60	20240415	25400	-16.14	20240913	9400	126.60	20240415	N	389470	500	50 억	29108	N	N	29	N	N
11	20241230	151317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21250	1510	2	7.65	28856389880	1327390	156.64	19940	23050	19940	25650	13820	19740	21739.19	0.29	0	24274	21060	20400	19440	18780	17820	20730	19110	50	5910	500	12230	50	1	10039074	2133	-6.76	42.33	12	13.22	-3145.00	502.00	25400	20240913	-16.34	9400	20240415	126.06	25400	-16.34	20240913	9400	126.06	20240415	25400	-16.34	20240913	9400	126.06	20240415	N	389470	500	50 억	29108	N	N	315	N	N
12	20241230	141317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21400	1660	2	8.41	27922523130	1283745	151.49	19940	23050	19940	25650	13820	19740	21750.83	0.29	0	22873	21060	20400	19440	18780	17820	20730	19110	50	5910	500	12230	50	1	10039074	2148	-6.80	42.63	12	12.79	-3145.00	502.00	25400	20240913	-15.75	9400	20240415	127.66	25400	-15.75	20240913	9400	127.66	20240415	25400	-15.75	20240913	9400	127.66	20240415	N	389470	500	50 억	29108	N	N	315	N	N
13	20241230	131318	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21750	2010	2	10.18	26976485930	1239606	146.28	19940	23050	19940	25650	13820	19740	21762.15	0.29	0	24604	21060	20400	19440	18780	17820	20730	19110	50	5910	500	12230	50	1	10039074	2183	-6.92	43.33	12	12.35	-3145.00	502.00	25400	20240913	-14.37	9400	20240415	131.38	25400	-14.37	20240913	9400	131.38	20240415	25400	-14.37	20240913	9400	131.38	20240415	N	389470	500	50 억	29108	N	N	315	N	N
14	20241230	121313	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21350	1610	2	8.16	26081524780	1197957	141.36	19940	23050	19940	25650	13820	19740	21771.67	0.29	0	31405	21060	20400	19440	18780	17820	20730	19110	50	5910	500	12230	50	1	10039074	2143	-6.79	42.53	12	11.93	-3145.00	502.00	25400	20240913	-15.94	9400	20240415	127.13	25400	-15.94	20240913	9400	127.13	20240415	25400	-15.94	20240913	9400	127.13	20240415	N	389470	500	50 억	29108	N	N	315	N	N
15	20241230	111314	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21400	1660	2	8.41	24904418630	1142649	134.84	19940	23050	19940	25650	13820	19740	21795.34	0.29	0	39195	21060	20400	19440	18780	17820	20730	19110	50	5910	500	12230	50	1	10039074	2148	-6.80	42.63	12	11.38	-3145.00	502.00	25400	20240913	-15.75	9400	20240415	127.66	25400	-15.75	20240913	9400	127.66	20240415	25400	-15.75	20240913	9400	127.66	20240415	N	389470	500	50 억	29108	N	N	315	N	N
16	20241230	101313	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21300	1560	2	7.90	22779485930	1043975	123.19	19940	23050	19940	25650	13820	19740	21819.95	0.29	0	38384	21060	20400	19440	18780	17820	20730	19110	50	5910	500	12230	50	1	10039074	2138	-6.77	42.43	12	10.40	-3145.00	502.00	25400	20240913	-16.14	9400	20240415	126.60	25400	-16.14	20240913	9400	126.60	20240415	25400	-16.14	20240913	9400	126.60	20240415	N	389470	500	50 억	29108	N	N	315	N	N
17	20241230	091318	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21900	2160	2	10.94	4529533080	217612	25.68	19940	21900	19940	25650	13820	19740	20814.72	0.29	0	737	21060	20400	19440	18780	17820	20730	19110	50	5910	500	12230	50	1	10039074	2199	-6.96	43.63	12	2.17	-3145.00	502.00	25400	20240913	-13.78	9400	20240415	132.98	25400	-13.78	20240913	9400	132.98	20240415	25400	-13.78	20240913	9400	132.98	20240415	N	389470	500	50 억	29108	Y	N	315	N	N
18	20241227	161308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19740	440	2	2.28	15739869220	813447	50.28	19300	20100	18480	25050	13510	19300	19348.18	0.81	0	-50645	21320	20310	18850	17840	16380	20815	18345	50	5750	500	11960	10	1	10039074	1982	-6.28	39.32	12	8.10	-3145.00	502.00	25400	20240913	-22.28	9400	20240415	110.00	25400	-22.28	20240913	9400	110.00	20240415	25400	-22.28	20240913	9400	110.00	20240415	N	389470	500	50 억	81791	N	N	315	N	N
19	20241227	151308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19910	610	2	3.16	15196456710	786008	48.59	19300	20100	18480	25050	13510	19300	19333.78	0.81	0	-44598	21320	20310	18850	17840	16380	20815	18345	50	5750	500	11960	10	1	10039074	1999	-6.33	39.66	12	7.83	-3145.00	502.00	25400	20240913	-21.61	9400	20240415	111.81	25400	-21.61	20240913	9400	111.81	20240415	25400	-21.61	20240913	9400	111.81	20240415	N	389470	500	50 억	81791	N	N	357	N	N
20	20241227	141311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19490	190	2	0.98	12266678290	637342	39.40	19300	20100	18480	25050	13510	19300	19246.50	0.81	0	-27686	21320	20310	18850	17840	16380	20815	18345	50	5750	500	11960	10	1	10039074	1957	-6.20	38.82	12	6.35	-3145.00	502.00	25400	20240913	-23.27	9400	20240415	107.34	25400	-23.27	20240913	9400	107.34	20240415	25400	-23.27	20240913	9400	107.34	20240415	N	389470	500	50 억	81791	N	N	357	N	N
21	20241227	131308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19060	-240	5	-1.24	10972340960	570022	35.24	19300	20100	18480	25050	13510	19300	19248.86	0.81	0	-14431	21320	20310	18850	17840	16380	20815	18345	50	5750	500	11960	10	1	10039074	1913	-6.06	37.97	12	5.68	-3145.00	502.00	25400	20240913	-24.96	9400	20240415	102.77	25400	-24.96	20240913	9400	102.77	20240415	25400	-24.96	20240913	9400	102.77	20240415	N	389470	500	50 억	81791	N	N	357	N	N
22	20241227	121310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18890	-410	5	-2.12	10370503000	538325	33.28	19300	20100	18480	25050	13510	19300	19264.30	0.81	0	-9211	21320	20310	18850	17840	16380	20815	18345	50	5750	500	11960	10	1	10039074	1896	-6.01	37.63	12	5.36	-3145.00	502.00	25400	20240913	-25.63	9400	20240415	100.96	25400	-25.63	20240913	9400	100.96	20240415	25400	-25.63	20240913	9400	100.96	20240415	N	389470	500	50 억	81791	N	N	357	N	N
23	20241227	111309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18930	-370	5	-1.92	9607472880	498151	30.79	19300	20100	18480	25050	13510	19300	19286.23	0.81	0	-14480	21320	20310	18850	17840	16380	20815	18345	50	5750	500	11960	10	1	10039074	1900	-6.02	37.71	12	4.96	-3145.00	502.00	25400	20240913	-25.47	9400	20240415	101.38	25400	-25.47	20240913	9400	101.38	20240415	25400	-25.47	20240913	9400	101.38	20240415	N	389470	500	50 억	81791	N	N	357	N	N
24	20241227	101308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18990	-310	5	-1.61	7908666310	407400	25.18	19300	20100	18700	25050	13510	19300	19412.91	0.81	0	-8800	21320	20310	18850	17840	16380	20815	18345	50	5750	500	11960	10	1	10039074	1906	-6.04	37.83	12	4.06	-3145.00	502.00	25400	20240913	-25.24	9400	20240415	102.02	25400	-25.24	20240913	9400	102.02	20240415	25400	-25.24	20240913	9400	102.02	20240415	N	389470	500	50 억	81791	N	N	357	N	N
25	20241227	091313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19700	400	2	2.07	4094707140	208010	12.86	19300	20100	19010	25050	13510	19300	19687.70	0.81	0	-34167	21320	20310	18850	17840	16380	20815	18345	50	5750	500	11960	10	1	10039074	1978	-6.26	39.24	12	2.07	-3145.00	502.00	25400	20240913	-22.44	9400	20240415	109.57	25400	-22.44	20240913	9400	109.57	20240415	25400	-22.44	20240913	9400	109.57	20240415	N	389470	500	50 억	81791	N	N	357	N	N
26	20241226	161303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19300	1940	2	11.18	30498137330	1603883	345.60	17420	19860	17390	22550	12160	17360	19015.32	0.18	0	73853	18846	18102	17626	16882	16406	17865	16645	50	5190	500	10760	10	1	10039074	1938	-6.14	38.45	12	15.98	-3145.00	502.00	25400	20240913	-24.02	9400	20240415	105.32	25400	-24.02	20240913	9400	105.32	20240415	25400	-24.02	20240913	9400	105.32	20240415	N	389470	500	50 억	17714	N	N	332	N	N
27	20241226	151300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19700	2340	2	13.48	29385541540	1546792	333.30	17420	19860	17390	22550	12160	17360	18998.10	0.18	0	64117	18846	18102	17626	16882	16406	17865	16645	50	5190	500	10760	10	1	10039074	1978	-6.26	39.24	12	15.41	-3145.00	502.00	25400	20240913	-22.44	9400	20240415	109.57	25400	-22.44	20240913	9400	109.57	20240415	25400	-22.44	20240913	9400	109.57	20240415	N	389470	500	50 억	17714	N	N	0	N	N
28	20241226	141258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19040	1680	2	9.68	20911147250	1111817	239.57	17420	19450	17390	22550	12160	17360	18808.53	0.18	0	54977	18846	18102	17626	16882	16406	17865	16645	50	5190	500	10760	10	1	10039074	1911	-6.05	37.93	12	11.07	-3145.00	502.00	25400	20240913	-25.04	9400	20240415	102.55	25400	-25.04	20240913	9400	102.55	20240415	25400	-25.04	20240913	9400	102.55	20240415	N	389470	500	50 억	17714	N	N	0	N	N
29	20241226	131300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19010	1650	2	9.50	16378057360	874534	188.44	17420	19150	17390	22550	12160	17360	18728.30	0.18	0	64544	18846	18102	17626	16882	16406	17865	16645	50	5190	500	10760	10	1	10039074	1908	-6.04	37.87	12	8.71	-3145.00	502.00	25400	20240913	-25.16	9400	20240415	102.23	25400	-25.16	20240913	9400	102.23	20240415	25400	-25.16	20240913	9400	102.23	20240415	N	389470	500	50 억	17714	N	N	0	N	N
30	20241226	121257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18940	1580	2	9.10	14865117680	794814	171.27	17420	19150	17390	22550	12160	17360	18703.22	0.18	0	67255	18846	18102	17626	16882	16406	17865	16645	50	5190	500	10760	10	1	10039074	1901	-6.02	37.73	12	7.92	-3145.00	502.00	25400	20240913	-25.43	9400	20240415	101.49	25400	-25.43	20240913	9400	101.49	20240415	25400	-25.43	20240913	9400	101.49	20240415	N	389470	500	50 억	17714	N	N	0	N	N
31	20241226	111256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18920	1560	2	8.99	13878158530	742441	159.98	17420	19150	17390	22550	12160	17360	18693.23	0.18	0	55899	18846	18102	17626	16882	16406	17865	16645	50	5190	500	10760	10	1	10039074	1899	-6.02	37.69	12	7.40	-3145.00	502.00	25400	20240913	-25.51	9400	20240415	101.28	25400	-25.51	20240913	9400	101.28	20240415	25400	-25.51	20240913	9400	101.28	20240415	N	389470	500	50 억	17714	N	N	0	N	N
32	20241226	101259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18680	1320	2	7.60	12203729510	653280	140.77	17420	19150	17390	22550	12160	17360	18681.40	0.18	0	38651	18846	18102	17626	16882	16406	17865	16645	50	5190	500	10760	10	1	10039074	1875	-5.94	37.21	12	6.51	-3145.00	502.00	25400	20240913	-26.46	9400	20240415	98.72	25400	-26.46	20240913	9400	98.72	20240415	25400	-26.46	20240913	9400	98.72	20240415	N	389470	500	50 억	17714	N	N	0	N	N
33	20241226	091256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17670	310	2	1.79	752831720	42483	9.15	17420	17900	17390	22550	12160	17360	17723.74	0.18	0	3323	18846	18102	17626	16882	16406	17865	16645	50	5190	500	10760	10	1	10039074	1774	-5.62	35.20	12	0.42	-3145.00	502.00	25400	20240913	-30.43	9400	20240415	87.98	25400	-30.43	20240913	9400	87.98	20240415	25400	-30.43	20240913	9400	87.98	20240415	N	389470	500	50 억	17714	N	N	0	N	N
34	20241224	161257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17360	-890	5	-4.88	8127116920	461671	44.53	18190	18370	17150	23700	12780	18250	17603.46	0.30	0	-14394	19503	18876	17873	17246	16243	19190	17560	50	5450	500	11310	10	1	10039074	1743	-5.52	34.58	12	4.60	-3145.00	502.00	25400	20240913	-31.65	9400	20240415	84.68	25400	-31.65	20240913	9400	84.68	20240415	25400	-31.65	20240913	9400	84.68	20240415	N	389470	500	50 억	30541	N	N	0	N	N
35	20241224	151257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17450	-800	5	-4.38	7905600490	448924	43.31	18190	18370	17150	23700	12780	18250	17609.77	0.30	0	-15868	19503	18876	17873	17246	16243	19190	17560	50	5450	500	11310	10	1	10039074	1752	-5.55	34.76	12	4.47	-3145.00	502.00	25400	20240913	-31.30	9400	20240415	85.64	25400	-31.30	20240913	9400	85.64	20240415	25400	-31.30	20240913	9400	85.64	20240415	N	389470	500	50 억	30541	N	N	0	N	N
36	20241224	141254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17230	-1020	5	-5.59	6906100850	391846	37.80	18190	18370	17150	23700	12780	18250	17624.15	0.30	0	-14663	19503	18876	17873	17246	16243	19190	17560	50	5450	500	11310	10	1	10039074	1730	-5.48	34.32	12	3.90	-3145.00	502.00	25400	20240913	-32.17	9400	20240415	83.30	25400	-32.17	20240913	9400	83.30	20240415	25400	-32.17	20240913	9400	83.30	20240415	N	389470	500	50 억	30541	N	N	0	N	N
37	20241224	131256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17250	-1000	5	-5.48	6344631440	359443	34.67	18190	18370	17150	23700	12780	18250	17650.89	0.30	0	-8542	19503	18876	17873	17246	16243	19190	17560	50	5450	500	11310	10	1	10039074	1732	-5.48	34.36	12	3.58	-3145.00	502.00	25400	20240913	-32.09	9400	20240415	83.51	25400	-32.09	20240913	9400	83.51	20240415	25400	-32.09	20240913	9400	83.51	20240415	N	389470	500	50 억	30541	N	N	0	N	N
38	20241224	121258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17360	-890	5	-4.88	5468419750	308704	29.78	18190	18370	17310	23700	12780	18250	17713.71	0.30	0	-4660	19503	18876	17873	17246	16243	19190	17560	50	5450	500	11310	10	1	10039074	1743	-5.52	34.58	12	3.08	-3145.00	502.00	25400	20240913	-31.65	9400	20240415	84.68	25400	-31.65	20240913	9400	84.68	20240415	25400	-31.65	20240913	9400	84.68	20240415	N	389470	500	50 억	30541	N	N	0	N	N
39	20241224	111257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17350	-900	5	-4.93	5061799910	285330	27.52	18190	18370	17310	23700	12780	18250	17739.74	0.30	0	-10436	19503	18876	17873	17246	16243	19190	17560	50	5450	500	11310	10	1	10039074	1742	-5.52	34.56	12	2.84	-3145.00	502.00	25400	20240913	-31.69	9400	20240415	84.57	25400	-31.69	20240913	9400	84.57	20240415	25400	-31.69	20240913	9400	84.57	20240415	N	389470	500	50 억	30541	N	N	0	N	N
40	20241224	101256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17580	-670	5	-3.67	3768148510	211265	20.38	18190	18370	17490	23700	12780	18250	17835.66	0.30	0	-1962	19503	18876	17873	17246	16243	19190	17560	50	5450	500	11310	10	1	10039074	1765	-5.59	35.02	12	2.10	-3145.00	502.00	25400	20240913	-30.79	9400	20240415	87.02	25400	-30.79	20240913	9400	87.02	20240415	25400	-30.79	20240913	9400	87.02	20240415	N	389470	500	50 억	30541	N	N	0	N	N
41	20241224	091302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17830	-420	5	-2.30	1493737750	82925	8.00	18190	18370	17640	23700	12780	18250	18012.44	0.30	0	6605	19503	18876	17873	17246	16243	19190	17560	50	5450	500	11310	10	1	10039074	1790	-5.67	35.52	12	0.83	-3145.00	502.00	25400	20240913	-29.80	9400	20240415	89.68	25400	-29.80	20240913	9400	89.68	20240415	25400	-29.80	20240913	9400	89.68	20240415	N	389470	500	50 억	30541	N	N	0	N	N
42	20241223	161247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18250	830	2	4.76	18380686030	1030933	41.49	16900	18500	16870	22600	12200	17420	17828.45	0.22	0	6618	19800	18610	16940	15750	14080	19205	16345	50	5180	500	10800	10	1	10039074	1832	-5.80	36.35	12	10.27	-3145.00	502.00	25400	20240913	-28.15	9400	20240415	94.15	25400	-28.15	20240913	9400	94.15	20240415	25400	-28.15	20240913	9400	94.15	20240415	N	389470	500	50 억	22015	N	N	0	N	N
43	20241223	151250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18060	640	2	3.67	17840485440	1001157	40.29	16900	18500	16870	22600	12200	17420	17820.03	0.22	0	8315	19800	18610	16940	15750	14080	19205	16345	50	5180	500	10800	10	1	10039074	1813	-5.74	35.98	12	9.97	-3145.00	502.00	25400	20240913	-28.90	9400	20240415	92.13	25400	-28.90	20240913	9400	92.13	20240415	25400	-28.90	20240913	9400	92.13	20240415	N	389470	500	50 억	22015	N	N	0	N	N
44	20241223	141247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17770	350	2	2.01	16085120370	903783	36.37	16900	18500	16870	22600	12200	17420	17797.72	0.22	0	10400	19800	18610	16940	15750	14080	19205	16345	50	5180	500	10800	10	1	10039074	1784	-5.65	35.40	12	9.00	-3145.00	502.00	25400	20240913	-30.04	9400	20240415	89.04	25400	-30.04	20240913	9400	89.04	20240415	25400	-30.04	20240913	9400	89.04	20240415	N	389470	500	50 억	22015	N	N	0	N	N
45	20241223	131246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17860	440	2	2.53	11671606110	659475	26.54	16900	18350	16870	22600	12200	17420	17698.50	0.22	0	14347	19800	18610	16940	15750	14080	19205	16345	50	5180	500	10800	10	1	10039074	1793	-5.68	35.58	12	6.57	-3145.00	502.00	25400	20240913	-29.69	9400	20240415	90.00	25400	-29.69	20240913	9400	90.00	20240415	25400	-29.69	20240913	9400	90.00	20240415	N	389470	500	50 억	22015	N	N	0	N	N
46	20241223	121250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17870	450	2	2.58	10489215560	593268	23.88	16900	18350	16870	22600	12200	17420	17680.58	0.22	0	6482	19800	18610	16940	15750	14080	19205	16345	50	5180	500	10800	10	1	10039074	1794	-5.68	35.60	12	5.91	-3145.00	502.00	25400	20240913	-29.65	9400	20240415	90.11	25400	-29.65	20240913	9400	90.11	20240415	25400	-29.65	20240913	9400	90.11	20240415	N	389470	500	50 억	22015	N	N	0	N	N
47	20241223	111245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17780	360	2	2.07	9794022450	554205	22.30	16900	18350	16870	22600	12200	17420	17672.39	0.22	0	5034	19800	18610	16940	15750	14080	19205	16345	50	5180	500	10800	10	1	10039074	1785	-5.65	35.42	12	5.52	-3145.00	502.00	25400	20240913	-30.00	9400	20240415	89.15	25400	-30.00	20240913	9400	89.15	20240415	25400	-30.00	20240913	9400	89.15	20240415	N	389470	500	50 억	22015	N	N	0	N	N
48	20241223	101239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17840	420	2	2.41	8273210530	468160	18.84	16900	18350	16870	22600	12200	17420	17671.98	0.22	0	-753	19800	18610	16940	15750	14080	19205	16345	50	5180	500	10800	10	1	10039074	1791	-5.67	35.54	12	4.66	-3145.00	502.00	25400	20240913	-29.76	9400	20240415	89.79	25400	-29.76	20240913	9400	89.79	20240415	25400	-29.76	20240913	9400	89.79	20240415	N	389470	500	50 억	22015	N	N	0	N	N
49	20241223	091244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17910	490	2	2.81	4047598410	227391	9.15	16900	18350	16870	22600	12200	17420	17800.86	0.22	0	-1073	19800	18610	16940	15750	14080	19205	16345	50	5180	500	10800	10	1	10039074	1798	-5.69	35.68	12	2.27	-3145.00	502.00	25400	20240913	-29.49	9400	20240415	90.53	25400	-29.49	20240913	9400	90.53	20240415	25400	-29.49	20240913	9400	90.53	20240415	N	389470	500	50 억	22015	N	N	0	N	N
50	20241220	161239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17420	2200	2	14.45	41861066260	2466068	406.36	15500	18130	15270	19780	10660	15220	16974.43	0.44	0	-17371	16673	15946	15463	14736	14253	16310	15100	50	4560	500	9430	10	1	10032074	1748	-5.54	34.70	12	24.58	-3145.00	502.00	25400	20240913	-31.42	9400	20240415	85.32	25400	-31.42	20240913	9400	85.32	20240415	25400	-31.42	20240913	9400	85.32	20240415	N	389470	500	50 억	43965	N	N	0	N	N
51	20241220	151243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17250	2030	2	13.34	40575209180	2392149	394.18	15500	18130	15270	19780	10660	15220	16962.44	0.44	0	-23760	16673	15946	15463	14736	14253	16310	15100	50	4560	500	9430	10	1	10032074	1731	-5.48	34.36	12	23.85	-3145.00	502.00	25400	20240913	-32.09	9400	20240415	83.51	25400	-32.09	20240913	9400	83.51	20240415	25400	-32.09	20240913	9400	83.51	20240415	N	389470	500	50 억	43965	N	N	0	N	N
52	20241220	141240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16870	1650	2	10.84	32297605370	1914001	315.39	15500	18130	15270	19780	10660	15220	16875.12	0.44	0	4009	16673	15946	15463	14736	14253	16310	15100	50	4560	500	9430	10	1	10032074	1692	-5.36	33.61	12	19.08	-3145.00	502.00	25400	20240913	-33.58	9400	20240415	79.47	25400	-33.58	20240913	9400	79.47	20240415	25400	-33.58	20240913	9400	79.47	20240415	N	389470	500	50 억	43965	N	N	0	N	N
53	20241220	131239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16390	1170	2	7.69	30762791160	1821421	300.14	15500	18130	15270	19780	10660	15220	16890.22	0.44	0	248	16673	15946	15463	14736	14253	16310	15100	50	4560	500	9430	10	1	10032074	1644	-5.21	32.65	12	18.16	-3145.00	502.00	25400	20240913	-35.47	9400	20240415	74.36	25400	-35.47	20240913	9400	74.36	20240415	25400	-35.47	20240913	9400	74.36	20240415	N	389470	500	50 억	43965	N	N	0	N	N
54	20241220	121238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16560	1340	2	8.80	28360385410	1677745	276.46	15500	18130	15270	19780	10660	15220	16904.72	0.44	0	18365	16673	15946	15463	14736	14253	16310	15100	50	4560	500	9430	10	1	10032074	1661	-5.27	32.99	12	16.72	-3145.00	502.00	25400	20240913	-34.80	9400	20240415	76.17	25400	-34.80	20240913	9400	76.17	20240415	25400	-34.80	20240913	9400	76.17	20240415	N	389470	500	50 억	43965	N	N	0	N	N
55	20241220	111237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17130	1910	2	12.55	25483388090	1504134	247.85	15500	18130	15270	19780	10660	15220	16943.20	0.44	0	10115	16673	15946	15463	14736	14253	16310	15100	50	4560	500	9430	10	1	10032074	1718	-5.45	34.12	12	14.99	-3145.00	502.00	25400	20240913	-32.56	9400	20240415	82.23	25400	-32.56	20240913	9400	82.23	20240415	25400	-32.56	20240913	9400	82.23	20240415	N	389470	500	50 억	43965	N	N	0	N	N
56	20241220	101239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15840	620	2	4.07	3938509520	250634	41.30	15500	16100	15270	19780	10660	15220	15715.86	0.44	0	-22584	16673	15946	15463	14736	14253	16310	15100	50	4560	500	9430	10	1	10032074	1589	-5.04	31.55	12	2.50	-3145.00	502.00	25400	20240913	-37.64	9400	20240415	68.51	25400	-37.64	20240913	9400	68.51	20240415	25400	-37.64	20240913	9400	68.51	20240415	N	389470	500	50 억	43965	N	N	0	N	N
57	20241220	091240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15890	670	2	4.40	1183780210	75797	12.49	15500	15950	15290	19780	10660	15220	15622.25	0.44	0	-15278	16673	15946	15463	14736	14253	16310	15100	50	4560	500	9430	10	1	10032074	1594	-5.05	31.65	12	0.76	-3145.00	502.00	25400	20240913	-37.44	9400	20240415	69.04	25400	-37.44	20240913	9400	69.04	20240415	25400	-37.44	20240913	9400	69.04	20240415	N	389470	500	50 억	43965	N	N	0	N	N
58	20241219	161234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15220	-860	5	-5.35	9393166120	601196	28.60	15000	16190	14980	20900	11260	16080	15624.11	0.38	0	4106	18940	17510	16530	15100	14120	17020	14610	50	4820	500	9960	10	1	10032074	1527	-4.84	30.32	12	5.99	-3145.00	502.00	25400	20240913	-40.08	9400	20240415	61.91	25400	-40.08	20240913	9400	61.91	20240415	25400	-40.08	20240913	9400	61.91	20240415	N	389470	500	50 억	38578	N	N	80	N	N
59	20241219	151233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15270	-810	5	-5.04	9119267710	583236	27.75	15000	16190	14980	20900	11260	16080	15634.94	0.38	0	3651	18940	17510	16530	15100	14120	17020	14610	50	4820	500	9960	10	1	10032074	1532	-4.86	30.42	12	5.81	-3145.00	502.00	25400	20240913	-39.88	9400	20240415	62.45	25400	-39.88	20240913	9400	62.45	20240415	25400	-39.88	20240913	9400	62.45	20240415	N	389470	500	50 억	38578	N	N	80	N	N
60	20241219	141235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15600	-480	5	-2.99	7882379010	502579	23.91	15000	16190	14980	20900	11260	16080	15683.14	0.38	0	-84	18940	17510	16530	15100	14120	17020	14610	50	4820	500	9960	10	1	10032074	1565	-4.96	31.08	12	5.01	-3145.00	502.00	25400	20240913	-38.58	9400	20240415	65.96	25400	-38.58	20240913	9400	65.96	20240415	25400	-38.58	20240913	9400	65.96	20240415	N	389470	500	50 억	38578	N	N	80	N	N
61	20241219	131234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15730	-350	5	-2.18	7212827510	459811	21.88	15000	16190	14980	20900	11260	16080	15685.72	0.38	0	-936	18940	17510	16530	15100	14120	17020	14610	50	4820	500	9960	10	1	10032074	1578	-5.00	31.33	12	4.58	-3145.00	502.00	25400	20240913	-38.07	9400	20240415	67.34	25400	-38.07	20240913	9400	67.34	20240415	25400	-38.07	20240913	9400	67.34	20240415	N	389470	500	50 억	38578	N	N	80	N	N
62	20241219	121236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16000	-80	5	-0.50	6403597860	408637	19.44	15000	16190	14980	20900	11260	16080	15669.71	0.38	0	2973	18940	17510	16530	15100	14120	17020	14610	50	4820	500	9960	10	1	10032074	1605	-5.09	31.87	12	4.07	-3145.00	502.00	25400	20240913	-37.01	9400	20240415	70.21	25400	-37.01	20240913	9400	70.21	20240415	25400	-37.01	20240913	9400	70.21	20240415	N	389470	500	50 억	38578	N	N	80	N	N
63	20241219	111233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15720	-360	5	-2.24	4344518700	280037	13.32	15000	15880	14980	20900	11260	16080	15512.23	0.38	0	16643	18940	17510	16530	15100	14120	17020	14610	50	4820	500	9960	10	1	10032074	1577	-5.00	31.31	12	2.79	-3145.00	502.00	25400	20240913	-38.11	9400	20240415	67.23	25400	-38.11	20240913	9400	67.23	20240415	25400	-38.11	20240913	9400	67.23	20240415	N	389470	500	50 억	38578	N	N	80	N	N
64	20241219	101226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15870	-210	5	-1.31	3445824680	222953	10.61	15000	15880	14980	20900	11260	16080	15452.81	0.38	0	16325	18940	17510	16530	15100	14120	17020	14610	50	4820	500	9960	10	1	10032074	1592	-5.05	31.61	12	2.22	-3145.00	502.00	25400	20240913	-37.52	9400	20240415	68.83	25400	-37.52	20240913	9400	68.83	20240415	25400	-37.52	20240913	9400	68.83	20240415	N	389470	500	50 억	38578	N	N	80	N	N
65	20241219	091236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15650	-430	5	-2.67	1982093040	129520	6.16	15000	15830	14980	20900	11260	16080	15297.85	0.38	0	13816	18940	17510	16530	15100	14120	17020	14610	50	4820	500	9960	10	1	10032074	1570	-4.98	31.18	12	1.29	-3145.00	502.00	25400	20240913	-38.39	9400	20240415	66.49	25400	-38.39	20240913	9400	66.49	20240415	25400	-38.39	20240913	9400	66.49	20240415	N	389470	500	50 억	38578	N	N	80	N	N
66	20241218	161230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16080	-1270	5	-7.32	34110309150	2093193	122.93	17890	17960	15550	22550	12150	17350	16295.94	0.33	0	3353	19763	18556	16143	14936	12523	19160	15540	50	5200	500	10750	10	1	10032074	1613	-5.11	32.03	12	20.87	-3145.00	502.00	25400	20240913	-36.69	9400	20240415	71.06	25400	-36.69	20240913	9400	71.06	20240415	25400	-36.69	20240913	9400	71.06	20240415	N	389470	500	50 억	33182	N	N	80	N	N
67	20241218	151234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16090	-1260	5	-7.26	33539704880	2057662	120.84	17890	17960	15550	22550	12150	17350	16299.91	0.33	0	4793	19763	18556	16143	14936	12523	19160	15540	50	5200	500	10750	10	1	10032074	1614	-5.12	32.05	12	20.51	-3145.00	502.00	25400	20240913	-36.65	9400	20240415	71.17	25400	-36.65	20240913	9400	71.17	20240415	25400	-36.65	20240913	9400	71.17	20240415	N	389470	500	50 억	33182	N	N	0	N	N
68	20241218	141226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15820	-1530	5	-8.82	31748614890	1945845	114.28	17890	17960	15550	22550	12150	17350	16316.11	0.33	0	-4083	19763	18556	16143	14936	12523	19160	15540	50	5200	500	10750	10	1	10032074	1587	-5.03	31.51	12	19.40	-3145.00	502.00	25400	20240913	-37.72	9400	20240415	68.30	25400	-37.72	20240913	9400	68.30	20240415	25400	-37.72	20240913	9400	68.30	20240415	N	389470	500	50 억	33182	N	N	0	N	N
69	20241218	131233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15590	-1760	5	-10.14	30533178840	1868970	109.76	17890	17960	15550	22550	12150	17350	16336.90	0.33	0	-5647	19763	18556	16143	14936	12523	19160	15540	50	5200	500	10750	10	1	10032074	1564	-4.96	31.06	12	18.63	-3145.00	502.00	25400	20240913	-38.62	9400	20240415	65.85	25400	-38.62	20240913	9400	65.85	20240415	25400	-38.62	20240913	9400	65.85	20240415	N	389470	500	50 억	33182	N	N	0	N	N
70	20241218	121225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15920	-1430	5	-8.24	27996429970	1707357	100.27	17890	17960	15620	22550	12150	17350	16397.53	0.33	0	-4736	19763	18556	16143	14936	12523	19160	15540	50	5200	500	10750	10	1	10032074	1597	-5.06	31.71	12	17.02	-3145.00	502.00	25400	20240913	-37.32	9400	20240415	69.36	25400	-37.32	20240913	9400	69.36	20240415	25400	-37.32	20240913	9400	69.36	20240415	N	389470	500	50 억	33182	N	N	0	N	N
71	20241218	111224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15900	-1450	5	-8.36	27046382720	1647880	96.78	17890	17960	15620	22550	12150	17350	16412.84	0.33	0	-5394	19763	18556	16143	14936	12523	19160	15540	50	5200	500	10750	10	1	10032074	1595	-5.06	31.67	12	16.43	-3145.00	502.00	25400	20240913	-37.40	9400	20240415	69.15	25400	-37.40	20240913	9400	69.15	20240415	25400	-37.40	20240913	9400	69.15	20240415	N	389470	500	50 억	33182	N	N	0	N	N
72	20241218	101232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16300	-1050	5	-6.05	24629830840	1498025	87.98	17890	17960	15620	22550	12150	17350	16441.54	0.33	0	4149	19763	18556	16143	14936	12523	19160	15540	50	5200	500	10750	10	1	10032074	1635	-5.18	32.47	12	14.93	-3145.00	502.00	25400	20240913	-35.83	9400	20240415	73.40	25400	-35.83	20240913	9400	73.40	20240415	25400	-35.83	20240913	9400	73.40	20240415	N	389470	500	50 억	33182	N	N	0	N	N
73	20241218	091236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15960	-1390	5	-8.01	16051535080	964138	56.62	17890	17960	15760	22550	12150	17350	16648.59	0.33	0	-8748	19763	18556	16143	14936	12523	19160	15540	50	5200	500	10750	10	1	10032074	1601	-5.07	31.79	12	9.61	-3145.00	502.00	25400	20240913	-37.17	9400	20240415	69.79	25400	-37.17	20240913	9400	69.79	20240415	25400	-37.17	20240913	9400	69.79	20240415	N	389470	500	50 억	33182	N	N	0	N	N
74	20241217	161227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17350	4000	1	29.96	27742808920	1702377	1180.94	14100	17350	13730	17350	9350	13350	16296.47	0.33	0	3256	14143	13746	13453	13056	12763	13600	12910	50	4000	500	8270	10	1	10032074	1741	-5.52	34.56	12	16.97	-3145.00	502.00	25400	20240913	-31.69	9400	20240415	84.57	25400	-31.69	20240913	9400	84.57	20240415	25400	-31.69	20240913	9400	84.57	20240415	N	389470	500	50 억	32941	N	N	0	N	N
75	20241217	151232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17350	4000	1	29.96	27734741170	1701912	1180.62	14100	17350	13730	17350	9350	13350	16296.23	0.33	0	3404	14143	13746	13453	13056	12763	13600	12910	50	4000	500	8270	10	1	10032074	1741	-5.52	34.56	12	16.96	-3145.00	502.00	25400	20240913	-31.69	9400	20240415	84.57	25400	-31.69	20240913	9400	84.57	20240415	25400	-31.69	20240913	9400	84.57	20240415	N	389470	500	50 억	32941	N	N	0	N	N
76	20241217	141223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17350	4000	1	29.96	27551594570	1691356	1173.30	14100	17350	13730	17350	9350	13350	16289.65	0.33	0	3404	14143	13746	13453	13056	12763	13600	12910	50	4000	500	8270	10	1	10032074	1741	-5.52	34.56	12	16.86	-3145.00	502.00	25400	20240913	-31.69	9400	20240415	84.57	25400	-31.69	20240913	9400	84.57	20240415	25400	-31.69	20240913	9400	84.57	20240415	N	389470	500	50 억	32941	N	N	0	N	N
77	20241217	131218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17350	4000	1	29.96	27511099670	1689022	1171.68	14100	17350	13730	17350	9350	13350	16288.18	0.33	0	3404	14143	13746	13453	13056	12763	13600	12910	50	4000	500	8270	10	1	10032074	1741	-5.52	34.56	12	16.84	-3145.00	502.00	25400	20240913	-31.69	9400	20240415	84.57	25400	-31.69	20240913	9400	84.57	20240415	25400	-31.69	20240913	9400	84.57	20240415	N	389470	500	50 억	32941	N	N	0	N	N
78	20241217	121144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17350	4000	1	29.96	27371640370	1680984	1166.10	14100	17350	13730	17350	9350	13350	16283.11	0.33	0	3404	14143	13746	13453	13056	12763	13600	12910	50	4000	500	8270	10	1	10032074	1741	-5.52	34.56	12	16.76	-3145.00	502.00	25400	20240913	-31.69	9400	20240415	84.57	25400	-31.69	20240913	9400	84.57	20240415	25400	-31.69	20240913	9400	84.57	20240415	N	389470	500	50 억	32941	N	N	0	N	N
79	20241217	111207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17350	4000	1	29.96	27303697770	1677068	1163.39	14100	17350	13730	17350	9350	13350	16280.61	0.33	0	3404	14143	13746	13453	13056	12763	13600	12910	50	4000	500	8270	10	1	10032074	1741	-5.52	34.56	12	16.72	-3145.00	502.00	25400	20240913	-31.69	9400	20240415	84.57	25400	-31.69	20240913	9400	84.57	20240415	25400	-31.69	20240913	9400	84.57	20240415	N	389470	500	50 억	32941	N	N	0	N	N
80	20241217	101213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17350	4000	1	29.96	26600606370	1636544	1135.27	14100	17350	13730	17350	9350	13350	16254.13	0.33	0	3404	14143	13746	13453	13056	12763	13600	12910	50	4000	500	8270	10	1	10032074	1741	-5.52	34.56	12	16.31	-3145.00	502.00	25400	20240913	-31.69	9400	20240415	84.57	25400	-31.69	20240913	9400	84.57	20240415	25400	-31.69	20240913	9400	84.57	20240415	N	389470	500	50 억	32941	N	N	0	N	N
81	20241217	091229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14360	1010	2	7.57	2584781760	182837	126.83	14100	14500	13730	17350	9350	13350	14137.08	0.33	0	-6496	14143	13746	13453	13056	12763	13600	12910	50	4000	500	8270	10	1	10032074	1441	-4.57	28.61	12	1.82	-3145.00	502.00	25400	20240913	-43.46	9400	20240415	52.77	25400	-43.46	20240913	9400	52.77	20240415	25400	-43.46	20240913	9400	52.77	20240415	N	389470	500	50 억	32941	N	N	0	N	N
82	20241216	161219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13350	-100	5	-0.74	1933952770	143496	68.87	13530	13850	13160	17480	9420	13450	13477.76	0.23	0	9672	13830	13640	13500	13310	13170	13570	13240	50	4030	500	8330	10	1	10032074	1339	-4.24	26.59	12	1.43	-3145.00	502.00	25400	20240913	-47.44	9400	20240415	42.02	25400	-47.44	20240913	9400	42.02	20240415	25400	-47.44	20240913	9400	42.02	20240415	N	389470	500	50 억	23268	N	N	0	N	N
83	20241216	151229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13310	-140	5	-1.04	1880350710	139480	66.94	13530	13850	13160	17480	9420	13450	13481.15	0.23	0	9877	13830	13640	13500	13310	13170	13570	13240	50	4030	500	8330	10	1	10032074	1335	-4.23	26.51	12	1.39	-3145.00	502.00	25400	20240913	-47.60	9400	20240415	41.60	25400	-47.60	20240913	9400	41.60	20240415	25400	-47.60	20240913	9400	41.60	20240415	N	389470	500	50 억	23268	N	N	0	N	N
84	20241216	141227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13260	-190	5	-1.41	1719161380	127307	61.10	13530	13850	13160	17480	9420	13450	13504.06	0.23	0	9181	13830	13640	13500	13310	13170	13570	13240	50	4030	500	8330	10	1	10032074	1330	-4.22	26.41	12	1.27	-3145.00	502.00	25400	20240913	-47.80	9400	20240415	41.06	25400	-47.80	20240913	9400	41.06	20240415	25400	-47.80	20240913	9400	41.06	20240415	N	389470	500	50 억	23268	N	N	0	N	N
85	20241216	131229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13370	-80	5	-0.59	1446584180	106751	51.23	13530	13850	13360	17480	9420	13450	13551.01	0.23	0	5733	13830	13640	13500	13310	13170	13570	13240	50	4030	500	8330	10	1	10032074	1341	-4.25	26.63	12	1.06	-3145.00	502.00	25400	20240913	-47.36	9400	20240415	42.23	25400	-47.36	20240913	9400	42.23	20240415	25400	-47.36	20240913	9400	42.23	20240415	N	389470	500	50 억	23268	N	N	0	N	N
86	20241216	121227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13530	80	2	0.59	1172976050	86428	41.48	13530	13850	13400	17480	9420	13450	13571.71	0.23	0	10839	13830	13640	13500	13310	13170	13570	13240	50	4030	500	8330	10	1	10032074	1357	-4.30	26.95	12	0.86	-3145.00	502.00	25400	20240913	-46.73	9400	20240415	43.94	25400	-46.73	20240913	9400	43.94	20240415	25400	-46.73	20240913	9400	43.94	20240415	N	389470	500	50 억	23268	N	N	0	N	N
87	20241216	111226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13560	110	2	0.82	1073186540	79041	37.93	13530	13850	13400	17480	9420	13450	13577.59	0.23	0	10062	13830	13640	13500	13310	13170	13570	13240	50	4030	500	8330	10	1	10032074	1360	-4.31	27.01	12	0.79	-3145.00	502.00	25400	20240913	-46.61	9400	20240415	44.26	25400	-46.61	20240913	9400	44.26	20240415	25400	-46.61	20240913	9400	44.26	20240415	N	389470	500	50 억	23268	N	N	0	N	N
88	20241216	101228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13450	0	3	0.00	707012820	52018	24.96	13530	13850	13420	17480	9420	13450	13591.70	0.23	0	-1167	13830	13640	13500	13310	13170	13570	13240	50	4030	500	8330	10	1	10032074	1349	-4.28	26.79	12	0.52	-3145.00	502.00	25400	20240913	-47.05	9400	20240415	43.09	25400	-47.05	20240913	9400	43.09	20240415	25400	-47.05	20240913	9400	43.09	20240415	N	389470	500	50 억	23268	N	N	0	N	N
89	20241216	091228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13590	140	2	1.04	288884770	21096	10.12	13530	13850	13460	17480	9420	13450	13693.82	0.23	0	-2980	13830	13640	13500	13310	13170	13570	13240	50	4030	500	8330	10	1	10032074	1363	-4.32	27.07	12	0.21	-3145.00	502.00	25400	20240913	-46.50	9400	20240415	44.57	25400	-46.50	20240913	9400	44.57	20240415	25400	-46.50	20240913	9400	44.57	20240415	N	389470	500	50 억	23268	N	N	0	N	N
90	20241213	161219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13450	-530	5	-3.79	2792228570	207011	22.67	13530	13690	13360	18170	9790	13980	13487.43	0.39	0	-18527	15280	14630	13800	13150	12320	14955	13475	50	4190	500	8660	10	1	10032074	1349	-4.28	26.79	12	2.06	-3145.00	502.00	25400	20240913	-47.05	9400	20240415	43.09	25400	-47.05	20240913	9400	43.09	20240415	25400	-47.05	20240913	9400	43.09	20240415	N	389470	500	50 억	38722	N	N	0	N	N
91	20241213	151225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13420	-560	5	-4.01	2719154160	201572	22.07	13530	13690	13360	18170	9790	13980	13488.84	0.39	0	-17449	15280	14630	13800	13150	12320	14955	13475	50	4190	500	8660	10	1	10032074	1346	-4.27	26.73	12	2.01	-3145.00	502.00	25400	20240913	-47.17	9400	20240415	42.77	25400	-47.17	20240913	9400	42.77	20240415	25400	-47.17	20240913	9400	42.77	20240415	N	389470	500	50 억	38722	N	N	0	N	N
92	20241213	141224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13490	-490	5	-3.51	2421314080	179390	19.64	13530	13690	13360	18170	9790	13980	13496.49	0.39	0	-13082	15280	14630	13800	13150	12320	14955	13475	50	4190	500	8660	10	1	10032074	1353	-4.29	26.87	12	1.79	-3145.00	502.00	25400	20240913	-46.89	9400	20240415	43.51	25400	-46.89	20240913	9400	43.51	20240415	25400	-46.89	20240913	9400	43.51	20240415	N	389470	500	50 억	38722	N	N	0	N	N
93	20241213	131226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13550	-430	5	-3.08	2179852310	161540	17.69	13530	13690	13360	18170	9790	13980	13493.09	0.39	0	-9710	15280	14630	13800	13150	12320	14955	13475	50	4190	500	8660	10	1	10032074	1359	-4.31	26.99	12	1.61	-3145.00	502.00	25400	20240913	-46.65	9400	20240415	44.15	25400	-46.65	20240913	9400	44.15	20240415	25400	-46.65	20240913	9400	44.15	20240415	N	389470	500	50 억	38722	N	N	0	N	N
94	20241213	121224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13450	-530	5	-3.79	2030064160	150445	16.47	13530	13690	13360	18170	9790	13980	13492.54	0.39	0	-9558	15280	14630	13800	13150	12320	14955	13475	50	4190	500	8660	10	1	10032074	1349	-4.28	26.79	12	1.50	-3145.00	502.00	25400	20240913	-47.05	9400	20240415	43.09	25400	-47.05	20240913	9400	43.09	20240415	25400	-47.05	20240913	9400	43.09	20240415	N	389470	500	50 억	38722	N	N	0	N	N
95	20241213	111222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13390	-590	5	-4.22	1897555170	140609	15.40	13530	13690	13360	18170	9790	13980	13493.99	0.39	0	-7448	15280	14630	13800	13150	12320	14955	13475	50	4190	500	8660	10	1	10032074	1343	-4.26	26.67	12	1.40	-3145.00	502.00	25400	20240913	-47.28	9400	20240415	42.45	25400	-47.28	20240913	9400	42.45	20240415	25400	-47.28	20240913	9400	42.45	20240415	N	389470	500	50 억	38722	N	N	0	N	N
96	20241213	101215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13400	-580	5	-4.15	1605324140	118822	13.01	13530	13690	13380	18170	9790	13980	13508.87	0.39	0	-7934	15280	14630	13800	13150	12320	14955	13475	50	4190	500	8660	10	1	10032074	1344	-4.26	26.69	12	1.18	-3145.00	502.00	25400	20240913	-47.24	9400	20240415	42.55	25400	-47.24	20240913	9400	42.55	20240415	25400	-47.24	20240913	9400	42.55	20240415	N	389470	500	50 억	38722	N	N	0	N	N
97	20241213	091217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13550	-430	5	-3.08	622730670	46115	5.05	13530	13680	13380	18170	9790	13980	13500.03	0.39	0	6160	15280	14630	13800	13150	12320	14955	13475	50	4190	500	8660	10	1	10032074	1359	-4.31	26.99	12	0.46	-3145.00	502.00	25400	20240913	-46.65	9400	20240415	44.15	25400	-46.65	20240913	9400	44.15	20240415	25400	-46.65	20240913	9400	44.15	20240415	N	389470	500	50 억	38722	N	N	0	N	N
98	20241212	161222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13980	1410	2	11.22	12428040220	905719	832.54	12990	14450	12970	16340	8800	12570	13721.39	1.00	0	-61536	13316	12942	12516	12142	11716	13130	12330	50	3770	500	7790	10	1	10032074	1402	-4.45	27.85	12	9.03	-3145.00	502.00	25400	20240913	-44.96	9400	20240415	48.72	25400	-44.96	20240913	9400	48.72	20240415	25400	-44.96	20240913	9400	48.72	20240415	N	389470	500	50 억	100505	N	N	0	N	N
99	20241212	151216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13700	1130	2	8.99	12106504570	882513	811.21	12990	14450	12970	16340	8800	12570	13718.22	1.00	0	-60410	13316	12942	12516	12142	11716	13130	12330	50	3770	500	7790	10	1	10032074	1374	-4.36	27.29	12	8.80	-3145.00	502.00	25400	20240913	-46.06	9400	20240415	45.74	25400	-46.06	20240913	9400	45.74	20240415	25400	-46.06	20240913	9400	45.74	20240415	N	389470	500	50 억	100505	N	N	0	N	N
100	20241212	141213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13450	880	2	7.00	7322070590	540132	496.49	12990	14180	12970	16340	8800	12570	13556.08	1.00	0	-67191	13316	12942	12516	12142	11716	13130	12330	50	3770	500	7790	10	1	10032074	1349	-4.28	26.79	12	5.38	-3145.00	502.00	25400	20240913	-47.05	9400	20240415	43.09	25400	-47.05	20240913	9400	43.09	20240415	25400	-47.05	20240913	9400	43.09	20240415	N	389470	500	50 억	100505	N	N	0	N	N
101	20241212	131202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13290	720	2	5.73	7041306740	519079	477.14	12990	14180	12970	16340	8800	12570	13565.00	1.00	0	-71225	13316	12942	12516	12142	11716	13130	12330	50	3770	500	7790	10	1	10032074	1333	-4.23	26.47	12	5.17	-3145.00	502.00	25400	20240913	-47.68	9400	20240415	41.38	25400	-47.68	20240913	9400	41.38	20240415	25400	-47.68	20240913	9400	41.38	20240415	N	389470	500	50 억	100505	N	N	0	N	N
102	20241212	121156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13310	740	2	5.89	6739769600	496306	456.21	12990	14180	12970	16340	8800	12570	13579.87	1.00	0	-67489	13316	12942	12516	12142	11716	13130	12330	50	3770	500	7790	10	1	10032074	1335	-4.23	26.51	12	4.95	-3145.00	502.00	25400	20240913	-47.60	9400	20240415	41.60	25400	-47.60	20240913	9400	41.60	20240415	25400	-47.60	20240913	9400	41.60	20240415	N	389470	500	50 억	100505	N	N	0	N	N
103	20241212	111206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13310	740	2	5.89	5832432140	429011	394.35	12990	14180	12970	16340	8800	12570	13595.06	1.00	0	-64643	13316	12942	12516	12142	11716	13130	12330	50	3770	500	7790	10	1	10032074	1335	-4.23	26.51	12	4.28	-3145.00	502.00	25400	20240913	-47.60	9400	20240415	41.60	25400	-47.60	20240913	9400	41.60	20240415	25400	-47.60	20240913	9400	41.60	20240415	N	389470	500	50 억	100505	N	N	0	N	N
104	20241212	101204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13070	500	2	3.98	5119756990	375043	344.74	12990	14180	12970	16340	8800	12570	13651.12	1.00	0	-65244	13316	12942	12516	12142	11716	13130	12330	50	3770	500	7790	10	1	10032074	1311	-4.16	26.04	12	3.74	-3145.00	502.00	25400	20240913	-48.54	9400	20240415	39.04	25400	-48.54	20240913	9400	39.04	20240415	25400	-48.54	20240913	9400	39.04	20240415	N	389470	500	50 억	100505	N	N	0	N	N
105	20241212	091215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13530	960	2	7.64	930213350	69609	63.98	12990	13600	12970	16340	8800	12570	13363.41	1.00	0	-8962	13316	12942	12516	12142	11716	13130	12330	50	3770	500	7790	10	1	10032074	1357	-4.30	26.95	12	0.69	-3145.00	502.00	25400	20240913	-46.73	9400	20240415	43.94	25400	-46.73	20240913	9400	43.94	20240415	25400	-46.73	20240913	9400	43.94	20240415	N	389470	500	50 억	100505	N	N	0	N	N
106	20241211	161208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12570	540	2	4.49	1365072440	108205	93.01	12200	12890	12090	15630	8430	12030	12615.61	0.99	0	1213	12790	12410	11800	11420	10810	12600	11610	50	3600	500	7450	10	1	10032074	1261	-4.00	25.04	12	1.08	-3145.00	502.00	25400	20240913	-50.51	9400	20240415	33.72	25400	-50.51	20240913	9400	33.72	20240415	25400	-50.51	20240913	9400	33.72	20240415	N	389470	500	50 억	99379	N	N	0	N	N
107	20241211	151126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12570	540	2	4.49	1344432550	106563	91.60	12200	12890	12090	15630	8430	12030	12616.32	0.99	0	1006	12790	12410	11800	11420	10810	12600	11610	50	3600	500	7450	10	1	10032074	1261	-4.00	25.04	12	1.06	-3145.00	502.00	25400	20240913	-50.51	9400	20240415	33.72	25400	-50.51	20240913	9400	33.72	20240415	25400	-50.51	20240913	9400	33.72	20240415	N	389470	500	50 억	99379	N	N	0	N	N
108	20241211	141217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12470	440	2	3.66	1229269290	97422	83.74	12200	12890	12090	15630	8430	12030	12617.98	0.99	0	2394	12790	12410	11800	11420	10810	12600	11610	50	3600	500	7450	10	1	10032074	1251	-3.97	24.84	12	0.97	-3145.00	502.00	25400	20240913	-50.91	9400	20240415	32.66	25400	-50.91	20240913	9400	32.66	20240415	25400	-50.91	20240913	9400	32.66	20240415	N	389470	500	50 억	99379	N	N	0	N	N
109	20241211	131218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12440	410	2	3.41	1151682140	91197	78.39	12200	12890	12090	15630	8430	12030	12628.51	0.99	0	2552	12790	12410	11800	11420	10810	12600	11610	50	3600	500	7450	10	1	10032074	1248	-3.96	24.78	12	0.91	-3145.00	502.00	25400	20240913	-51.02	9400	20240415	32.34	25400	-51.02	20240913	9400	32.34	20240415	25400	-51.02	20240913	9400	32.34	20240415	N	389470	500	50 억	99379	N	N	0	N	N
110	20241211	121220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12520	490	2	4.07	1084773550	85840	73.78	12200	12890	12090	15630	8430	12030	12637.16	0.99	0	2555	12790	12410	11800	11420	10810	12600	11610	50	3600	500	7450	10	1	10032074	1256	-3.98	24.94	12	0.86	-3145.00	502.00	25400	20240913	-50.71	9400	20240415	33.19	25400	-50.71	20240913	9400	33.19	20240415	25400	-50.71	20240913	9400	33.19	20240415	N	389470	500	50 억	99379	N	N	0	N	N
111	20241211	111215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12510	480	2	3.99	915559640	72338	62.18	12200	12890	12090	15630	8430	12030	12656.69	0.99	0	-2772	12790	12410	11800	11420	10810	12600	11610	50	3600	500	7450	10	1	10032074	1255	-3.98	24.92	12	0.72	-3145.00	502.00	25400	20240913	-50.75	9400	20240415	33.09	25400	-50.75	20240913	9400	33.09	20240415	25400	-50.75	20240913	9400	33.09	20240415	N	389470	500	50 억	99379	N	N	0	N	N
112	20241211	101215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12640	610	2	5.07	745167150	58854	50.59	12200	12890	12090	15630	8430	12030	12661.28	0.99	0	-514	12790	12410	11800	11420	10810	12600	11610	50	3600	500	7450	10	1	10032074	1268	-4.02	25.18	12	0.59	-3145.00	502.00	25400	20240913	-50.24	9400	20240415	34.47	25400	-50.24	20240913	9400	34.47	20240415	25400	-50.24	20240913	9400	34.47	20240415	N	389470	500	50 억	99379	N	N	0	N	N
113	20241211	091222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12640	610	2	5.07	141079310	11436	9.83	12200	12640	12090	15630	8430	12030	12336.42	0.99	0	1533	12790	12410	11800	11420	10810	12600	11610	50	3600	500	7450	10	1	10032074	1268	-4.02	25.18	12	0.11	-3145.00	502.00	25400	20240913	-50.24	9400	20240415	34.47	25400	-50.24	20240913	9400	34.47	20240415	25400	-50.24	20240913	9400	34.47	20240415	N	389470	500	50 억	99379	N	N	0	N	N
114	20241210	161205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12030	920	2	8.28	1381316680	115423	41.63	11190	12180	11190	14440	7780	11110	11967.24	0.63	0	34183	12830	11970	11540	10680	10250	11755	10465	50	3330	500	6880	10	1	10032074	1207	-3.83	23.96	12	1.15	-3145.00	502.00	25400	20240913	-52.64	9400	20240415	27.98	25400	-52.64	20240913	9400	27.98	20240415	25400	-52.64	20240913	9400	27.98	20240415	N	389470	500	50 억	63299	N	N	0	N	N
115	20241210	151207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12050	940	2	8.46	1327780150	110977	40.03	11190	12180	11190	14440	7780	11110	11964.47	0.63	0	33097	12830	11970	11540	10680	10250	11755	10465	50	3330	500	6880	10	1	10032074	1209	-3.83	24.00	12	1.11	-3145.00	502.00	25400	20240913	-52.56	9400	20240415	28.19	25400	-52.56	20240913	9400	28.19	20240415	25400	-52.56	20240913	9400	28.19	20240415	N	389470	500	50 억	63299	N	N	0	N	N
116	20241210	141207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12040	930	2	8.37	1243098550	103935	37.49	11190	12180	11190	14440	7780	11110	11960.35	0.63	0	32756	12830	11970	11540	10680	10250	11755	10465	50	3330	500	6880	10	1	10032074	1208	-3.83	23.98	12	1.04	-3145.00	502.00	25400	20240913	-52.60	9400	20240415	28.09	25400	-52.60	20240913	9400	28.09	20240415	25400	-52.60	20240913	9400	28.09	20240415	N	389470	500	50 억	63299	N	N	0	N	N
117	20241210	131209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12050	940	2	8.46	1122765700	93971	33.90	11190	12180	11190	14440	7780	11110	11948.01	0.63	0	31094	12830	11970	11540	10680	10250	11755	10465	50	3330	500	6880	10	1	10032074	1209	-3.83	24.00	12	0.94	-3145.00	502.00	25400	20240913	-52.56	9400	20240415	28.19	25400	-52.56	20240913	9400	28.19	20240415	25400	-52.56	20240913	9400	28.19	20240415	N	389470	500	50 억	63299	N	N	0	N	N
118	20241210	121207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11950	840	2	7.56	1044116550	87436	31.54	11190	12180	11190	14440	7780	11110	11941.50	0.63	0	27966	12830	11970	11540	10680	10250	11755	10465	50	3330	500	6880	10	1	10032074	1199	-3.80	23.80	12	0.87	-3145.00	502.00	25400	20240913	-52.95	9400	20240415	27.13	25400	-52.95	20240913	9400	27.13	20240415	25400	-52.95	20240913	9400	27.13	20240415	N	389470	500	50 억	63299	N	N	0	N	N
119	20241210	111206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12110	1000	2	9.00	884884340	74266	26.79	11190	12180	11190	14440	7780	11110	11915.08	0.63	0	25787	12830	11970	11540	10680	10250	11755	10465	50	3330	500	6880	10	1	10032074	1215	-3.85	24.12	12	0.74	-3145.00	502.00	25400	20240913	-52.32	9400	20240415	28.83	25400	-52.32	20240913	9400	28.83	20240415	25400	-52.32	20240913	9400	28.83	20240415	N	389470	500	50 억	63299	N	N	0	N	N
120	20241210	101208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12020	910	2	8.19	779224760	65527	23.64	11190	12180	11190	14440	7780	11110	11891.67	0.63	0	22100	12830	11970	11540	10680	10250	11755	10465	50	3330	500	6880	10	1	10032074	1206	-3.82	23.94	12	0.65	-3145.00	502.00	25400	20240913	-52.68	9400	20240415	27.87	25400	-52.68	20240913	9400	27.87	20240415	25400	-52.68	20240913	9400	27.87	20240415	N	389470	500	50 억	63299	N	N	0	N	N
121	20241210	091215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11980	870	2	7.83	332821660	28445	10.26	11190	12050	11190	14440	7780	11110	11700.55	0.63	0	10158	12830	11970	11540	10680	10250	11755	10465	50	3330	500	6880	10	1	10032074	1202	-3.81	23.86	12	0.28	-3145.00	502.00	25400	20240913	-52.83	9400	20240415	27.45	25400	-52.83	20240913	9400	27.45	20240415	25400	-52.83	20240913	9400	27.45	20240415	N	389470	500	50 억	63299	N	N	0	N	N
122	20241209	161203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11110	-1760	5	-13.68	3214880720	276091	105.94	12200	12400	11110	16730	9010	12870	11647.01	0.24	0	39408	14156	13512	12946	12302	11736	13230	12020	50	3860	500	7970	10	1	10032074	1115	-3.53	22.13	12	2.75	-3145.00	502.00	25400	20240913	-56.26	9400	20240415	18.19	25400	-56.26	20240913	9400	18.19	20240415	25400	-56.26	20240913	9400	18.19	20240415	N	389470	500	50 억	23914	N	N	0	N	N
123	20241209	151205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11240	-1630	5	-12.67	3000518550	256885	98.57	12200	12400	11180	16730	9010	12870	11680.39	0.24	0	33435	14156	13512	12946	12302	11736	13230	12020	50	3860	500	7970	10	1	10032074	1128	-3.57	22.39	12	2.56	-3145.00	502.00	25400	20240913	-55.75	9400	20240415	19.57	25400	-55.75	20240913	9400	19.57	20240415	25400	-55.75	20240913	9400	19.57	20240415	N	389470	500	50 억	23914	N	N	0	N	N
124	20241209	141204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11340	-1530	5	-11.89	2575272020	219178	84.10	12200	12400	11180	16730	9010	12870	11749.68	0.24	0	17838	14156	13512	12946	12302	11736	13230	12020	50	3860	500	7970	10	1	10032074	1138	-3.61	22.59	12	2.18	-3145.00	502.00	25400	20240913	-55.35	9400	20240415	20.64	25400	-55.35	20240913	9400	20.64	20240415	25400	-55.35	20240913	9400	20.64	20240415	N	389470	500	50 억	23914	N	N	0	N	N
125	20241209	131209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11210	-1660	5	-12.90	2419362890	205472	78.84	12200	12400	11180	16730	9010	12870	11774.65	0.24	0	16233	14156	13512	12946	12302	11736	13230	12020	50	3860	500	7970	10	1	10032074	1125	-3.56	22.33	12	2.05	-3145.00	502.00	25400	20240913	-55.87	9400	20240415	19.26	25400	-55.87	20240913	9400	19.26	20240415	25400	-55.87	20240913	9400	19.26	20240415	N	389470	500	50 억	23914	N	N	0	N	N
126	20241209	121203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11500	-1370	5	-10.64	2089593170	176607	67.77	12200	12400	11260	16730	9010	12870	11831.88	0.24	0	20157	14156	13512	12946	12302	11736	13230	12020	50	3860	500	7970	10	1	10032074	1154	-3.66	22.91	12	1.76	-3145.00	502.00	25400	20240913	-54.72	9400	20240415	22.34	25400	-54.72	20240913	9400	22.34	20240415	25400	-54.72	20240913	9400	22.34	20240415	N	389470	500	50 억	23914	N	N	0	N	N
127	20241209	111205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11550	-1320	5	-10.26	1780035100	149550	57.38	12200	12400	11480	16730	9010	12870	11902.60	0.24	0	10969	14156	13512	12946	12302	11736	13230	12020	50	3860	500	7970	10	1	10032074	1159	-3.67	23.01	12	1.49	-3145.00	502.00	25400	20240913	-54.53	9400	20240415	22.87	25400	-54.53	20240913	9400	22.87	20240415	25400	-54.53	20240913	9400	22.87	20240415	N	389470	500	50 억	23914	N	N	0	N	N
128	20241209	101201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11760	-1110	5	-8.62	1289568270	107493	41.25	12200	12400	11730	16730	9010	12870	11996.76	0.24	0	9733	14156	13512	12946	12302	11736	13230	12020	50	3860	500	7970	10	1	10032074	1180	-3.74	23.43	12	1.07	-3145.00	502.00	25400	20240913	-53.70	9400	20240415	25.11	25400	-53.70	20240913	9400	25.11	20240415	25400	-53.70	20240913	9400	25.11	20240415	N	389470	500	50 억	23914	N	N	0	N	N
129	20241209	091155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12110	-760	5	-5.91	402319200	33178	12.73	12200	12400	11920	16730	9010	12870	12126.06	0.24	0	9124	14156	13512	12946	12302	11736	13230	12020	50	3860	500	7970	10	1	10032074	1215	-3.85	24.12	12	0.33	-3145.00	502.00	25400	20240913	-52.32	9400	20240415	28.83	25400	-52.32	20240913	9400	28.83	20240415	25400	-52.32	20240913	9400	28.83	20240415	N	389470	500	50 억	23914	N	N	0	N	N
130	20241206	161153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12870	-890	5	-6.47	3340723830	260241	237.22	13590	13590	12380	17880	9640	13760	12837.03	0.40	0	-16217	14413	14086	13723	13396	13033	13905	13215	50	4120	500	8530	10	1	10032074	1291	-4.09	25.64	12	2.59	-3145.00	502.00	25400	20240913	-49.33	9400	20240415	36.91	25400	-49.33	20240913	9400	36.91	20240415	25400	-49.33	20240913	9400	36.91	20240415	N	389470	500	50 억	39662	N	N	0	N	N
131	20241206	151159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12800	-960	5	-6.98	3286516330	256028	233.38	13590	13590	12380	17880	9640	13760	12836.55	0.40	0	-14650	14413	14086	13723	13396	13033	13905	13215	50	4120	500	8530	10	1	10032074	1284	-4.07	25.50	12	2.55	-3145.00	502.00	25400	20240913	-49.61	9400	20240415	36.17	25400	-49.61	20240913	9400	36.17	20240415	25400	-49.61	20240913	9400	36.17	20240415	N	389470	500	50 억	39662	N	N	0	N	N
132	20241206	141155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12760	-1000	5	-7.27	2970413880	231477	211.00	13590	13590	12380	17880	9640	13760	12832.44	0.40	0	-12162	14413	14086	13723	13396	13033	13905	13215	50	4120	500	8530	10	1	10032074	1280	-4.06	25.42	12	2.31	-3145.00	502.00	25400	20240913	-49.76	9400	20240415	35.74	25400	-49.76	20240913	9400	35.74	20240415	25400	-49.76	20240913	9400	35.74	20240415	N	389470	500	50 억	39662	N	N	0	N	N
133	20241206	131156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12610	-1150	5	-8.36	2763264160	215139	196.11	13590	13590	12380	17880	9640	13760	12844.09	0.40	0	-16886	14413	14086	13723	13396	13033	13905	13215	50	4120	500	8530	10	1	10032074	1265	-4.01	25.12	12	2.14	-3145.00	502.00	25400	20240913	-50.35	9400	20240415	34.15	25400	-50.35	20240913	9400	34.15	20240415	25400	-50.35	20240913	9400	34.15	20240415	N	389470	500	50 억	39662	N	N	0	N	N
134	20241206	121147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12800	-960	5	-6.98	2480237270	192866	175.80	13590	13590	12380	17880	9640	13760	12859.90	0.40	0	-17406	14413	14086	13723	13396	13033	13905	13215	50	4120	500	8530	10	1	10032074	1284	-4.07	25.50	12	1.92	-3145.00	502.00	25400	20240913	-49.61	9400	20240415	36.17	25400	-49.61	20240913	9400	36.17	20240415	25400	-49.61	20240913	9400	36.17	20240415	N	389470	500	50 억	39662	N	N	0	N	N
135	20241206	111146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12650	-1110	5	-8.07	2106790890	163720	149.24	13590	13590	12380	17880	9640	13760	12868.26	0.40	0	-14261	14413	14086	13723	13396	13033	13905	13215	50	4120	500	8530	10	1	10032074	1269	-4.02	25.20	12	1.63	-3145.00	502.00	25400	20240913	-50.20	9400	20240415	34.57	25400	-50.20	20240913	9400	34.57	20240415	25400	-50.20	20240913	9400	34.57	20240415	N	389470	500	50 억	39662	N	N	0	N	N
136	20241206	101145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12860	-900	5	-6.54	1202566980	91918	83.79	13590	13590	12800	17880	9640	13760	13083.04	0.40	0	-16487	14413	14086	13723	13396	13033	13905	13215	50	4120	500	8530	10	1	10032074	1290	-4.09	25.62	12	0.92	-3145.00	502.00	25400	20240913	-49.37	9400	20240415	36.81	25400	-49.37	20240913	9400	36.81	20240415	25400	-49.37	20240913	9400	36.81	20240415	N	389470	500	50 억	39662	N	N	0	N	N
137	20241206	091156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13150	-610	5	-4.43	261956890	19715	17.97	13590	13590	13150	17880	9640	13760	13287.19	0.40	0	-6309	14413	14086	13723	13396	13033	13905	13215	50	4120	500	8530	10	1	10032074	1319	-4.18	26.20	12	0.20	-3145.00	502.00	25400	20240913	-48.23	9400	20240415	39.89	25400	-48.23	20240913	9400	39.89	20240415	25400	-48.23	20240913	9400	39.89	20240415	N	389470	500	50 억	39662	N	N	0	N	N
138	20241205	161131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13760	-160	5	-1.15	1483434870	108957	67.11	14050	14050	13360	18090	9750	13920	13614.46	0.59	0	-20022	15026	14472	13786	13232	12546	14750	13510	50	4170	500	8630	10	1	10032074	1380	-4.38	27.41	12	1.09	-3145.00	502.00	25400	20240913	-45.83	9400	20240415	46.38	25400	-45.83	20240913	9400	46.38	20240415	25400	-45.83	20240913	9400	46.38	20240415	N	389470	500	50 억	59546	N	N	0	N	N
139	20241205	151140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13700	-220	5	-1.58	1452780210	106724	65.73	14050	14050	13360	18090	9750	13920	13612.50	0.59	0	-20445	15026	14472	13786	13232	12546	14750	13510	50	4170	500	8630	10	1	10032074	1374	-4.36	27.29	12	1.06	-3145.00	502.00	25400	20240913	-46.06	9400	20240415	45.74	25400	-46.06	20240913	9400	45.74	20240415	25400	-46.06	20240913	9400	45.74	20240415	N	389470	500	50 억	59546	N	N	0	N	N
140	20241205	141123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13720	-200	5	-1.44	1239088770	91122	56.12	14050	14050	13360	18090	9750	13920	13598.13	0.59	0	-20909	15026	14472	13786	13232	12546	14750	13510	50	4170	500	8630	10	1	10032074	1376	-4.36	27.33	12	0.91	-3145.00	502.00	25400	20240913	-45.98	9400	20240415	45.96	25400	-45.98	20240913	9400	45.96	20240415	25400	-45.98	20240913	9400	45.96	20240415	N	389470	500	50 억	59546	N	N	0	N	N
141	20241205	131134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13580	-340	5	-2.44	1170516020	86104	53.03	14050	14050	13360	18090	9750	13920	13594.21	0.59	0	-21191	15026	14472	13786	13232	12546	14750	13510	50	4170	500	8630	10	1	10032074	1362	-4.32	27.05	12	0.86	-3145.00	502.00	25400	20240913	-46.54	9400	20240415	44.47	25400	-46.54	20240913	9400	44.47	20240415	25400	-46.54	20240913	9400	44.47	20240415	N	389470	500	50 억	59546	N	N	0	N	N
142	20241205	121134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13680	-240	5	-1.72	981662500	72283	44.52	14050	14050	13360	18090	9750	13920	13580.82	0.59	0	-19326	15026	14472	13786	13232	12546	14750	13510	50	4170	500	8630	10	1	10032074	1372	-4.35	27.25	12	0.72	-3145.00	502.00	25400	20240913	-46.14	9400	20240415	45.53	25400	-46.14	20240913	9400	45.53	20240415	25400	-46.14	20240913	9400	45.53	20240415	N	389470	500	50 억	59546	N	N	0	N	N
143	20241205	111132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13620	-300	5	-2.16	846149050	62378	38.42	14050	14050	13360	18090	9750	13920	13564.86	0.59	0	-21556	15026	14472	13786	13232	12546	14750	13510	50	4170	500	8630	10	1	10032074	1366	-4.33	27.13	12	0.62	-3145.00	502.00	25400	20240913	-46.38	9400	20240415	44.89	25400	-46.38	20240913	9400	44.89	20240415	25400	-46.38	20240913	9400	44.89	20240415	N	389470	500	50 억	59546	N	N	0	N	N
144	20241205	101132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13460	-460	5	-3.30	681659480	50247	30.95	14050	14050	13360	18090	9750	13920	13566.17	0.59	0	-21438	15026	14472	13786	13232	12546	14750	13510	50	4170	500	8630	10	1	10032074	1350	-4.28	26.81	12	0.50	-3145.00	502.00	25400	20240913	-47.01	9400	20240415	43.19	25400	-47.01	20240913	9400	43.19	20240415	25400	-47.01	20240913	9400	43.19	20240415	N	389470	500	50 억	59546	N	N	0	N	N
145	20241205	091138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13510	-410	5	-2.95	273074210	19941	12.28	14050	14050	13500	18090	9750	13920	13694.11	0.59	0	-10762	15026	14472	13786	13232	12546	14750	13510	50	4170	500	8630	10	1	10032074	1355	-4.30	26.91	12	0.20	-3145.00	502.00	25400	20240913	-46.81	9400	20240415	43.72	25400	-46.81	20240913	9400	43.72	20240415	25400	-46.81	20240913	9400	43.72	20240415	N	389470	500	50 억	59546	N	N	0	N	N
146	20241204	161112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13920	-270	5	-1.90	2230969730	161544	80.14	13750	14340	13100	18440	9940	14190	13809.89	0.52	0	8499	15236	14712	14006	13482	12776	14975	13745	50	4250	500	8790	10	1	10032074	1396	-4.43	27.73	12	1.61	-3145.00	502.00	25400	20240913	-45.20	9400	20240415	48.09	25400	-45.20	20240913	9400	48.09	20240415	25400	-45.20	20240913	9400	48.09	20240415	N	389470	500	50 억	52123	N	N	0	N	N
147	20241204	151114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13830	-360	5	-2.54	2185724640	158281	78.52	13750	14340	13100	18440	9940	14190	13808.90	0.52	0	8752	15236	14712	14006	13482	12776	14975	13745	50	4250	500	8790	10	1	10032074	1387	-4.40	27.55	12	1.58	-3145.00	502.00	25400	20240913	-45.55	9400	20240415	47.13	25400	-45.55	20240913	9400	47.13	20240415	25400	-45.55	20240913	9400	47.13	20240415	N	389470	500	50 억	52123	N	N	0	N	N
148	20241204	141116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13820	-370	5	-2.61	2069837740	149902	74.37	13750	14340	13100	18440	9940	14190	13807.68	0.52	0	9772	15236	14712	14006	13482	12776	14975	13745	50	4250	500	8790	10	1	10032074	1386	-4.39	27.53	12	1.49	-3145.00	502.00	25400	20240913	-45.59	9400	20240415	47.02	25400	-45.59	20240913	9400	47.02	20240415	25400	-45.59	20240913	9400	47.02	20240415	N	389470	500	50 억	52123	N	N	0	N	N
149	20241204	131109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14000	-190	5	-1.34	1873660530	135826	67.38	13750	14340	13100	18440	9940	14190	13794.27	0.52	0	16142	15236	14712	14006	13482	12776	14975	13745	50	4250	500	8790	10	1	10032074	1404	-4.45	27.89	12	1.35	-3145.00	502.00	25400	20240913	-44.88	9400	20240415	48.94	25400	-44.88	20240913	9400	48.94	20240415	25400	-44.88	20240913	9400	48.94	20240415	N	389470	500	50 억	52123	N	N	0	N	N
150	20241204	121104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13840	-350	5	-2.47	1682607070	122183	60.61	13750	14340	13100	18440	9940	14190	13770.86	0.52	0	13723	15236	14712	14006	13482	12776	14975	13745	50	4250	500	8790	10	1	10032074	1388	-4.40	27.57	12	1.22	-3145.00	502.00	25400	20240913	-45.51	9400	20240415	47.23	25400	-45.51	20240913	9400	47.23	20240415	25400	-45.51	20240913	9400	47.23	20240415	N	389470	500	50 억	52123	N	N	0	N	N
151	20241204	111052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13790	-400	5	-2.82	1411439700	102460	50.83	13750	14340	13100	18440	9940	14190	13775.11	0.52	0	6459	15236	14712	14006	13482	12776	14975	13745	50	4250	500	8790	10	1	10032074	1383	-4.38	27.47	12	1.02	-3145.00	502.00	25400	20240913	-45.71	9400	20240415	46.70	25400	-45.71	20240913	9400	46.70	20240415	25400	-45.71	20240913	9400	46.70	20240415	N	389470	500	50 억	52123	N	N	0	N	N
152	20241204	101054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13800	-390	5	-2.75	1075723060	78021	38.71	13750	14340	13100	18440	9940	14190	13787.09	0.52	0	9829	15236	14712	14006	13482	12776	14975	13745	50	4250	500	8790	10	1	10032074	1384	-4.39	27.49	12	0.78	-3145.00	502.00	25400	20240913	-45.67	9400	20240415	46.81	25400	-45.67	20240913	9400	46.81	20240415	25400	-45.67	20240913	9400	46.81	20240415	N	389470	500	50 억	52123	N	N	0	N	N
153	20241204	091116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14170	-20	5	-0.14	352896000	25308	12.56	13750	14340	13750	18440	9940	14190	13943.07	0.52	0	8077	15236	14712	14006	13482	12776	14975	13745	50	4250	500	8790	10	1	10032074	1422	-4.51	28.23	12	0.25	-3145.00	502.00	25400	20240913	-44.21	9400	20240415	50.74	25400	-44.21	20240913	9400	50.74	20240415	25400	-44.21	20240913	9400	50.74	20240415	N	389470	500	50 억	52123	N	N	0	N	N
154	20241203	161201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14190	860	2	6.45	2812123150	200667	108.79	13300	14530	13300	17320	9340	13330	14013.86	0.13	0	39083	14483	13906	13603	13026	12723	13755	12875	50	3990	500	8260	10	1	10032074	1424	-4.51	28.27	12	2.00	-3145.00	502.00	25400	20240913	-44.13	9400	20240415	50.96	25400	-44.13	20240913	9400	50.96	20240415	25400	-44.13	20240913	9400	50.96	20240415	N	389470	500	50 억	13219	N	N	0	N	N
155	20241203	151247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14090	760	2	5.70	2710468310	193502	104.90	13300	14530	13300	17320	9340	13330	14007.44	0.13	0	37363	14483	13906	13603	13026	12723	13755	12875	50	3990	500	8260	10	1	10032074	1414	-4.48	28.07	12	1.93	-3145.00	502.00	25400	20240913	-44.53	9400	20240415	49.89	25400	-44.53	20240913	9400	49.89	20240415	25400	-44.53	20240913	9400	49.89	20240415	N	389470	500	50 억	13219	N	N	0	N	N
156	20241203	141223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14390	1060	2	7.95	2277916370	163141	88.44	13300	14530	13300	17320	9340	13330	13962.87	0.13	0	25755	14483	13906	13603	13026	12723	13755	12875	50	3990	500	8260	10	1	10032074	1444	-4.58	28.67	12	1.63	-3145.00	502.00	25400	20240913	-43.35	9400	20240415	53.09	25400	-43.35	20240913	9400	53.09	20240415	25400	-43.35	20240913	9400	53.09	20240415	N	389470	500	50 억	13219	N	N	0	N	N
157	20241203	131221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14050	720	2	5.40	1566206860	113294	61.42	13300	14130	13300	17320	9340	13330	13824.27	0.13	0	21303	14483	13906	13603	13026	12723	13755	12875	50	3990	500	8260	10	1	10032074	1410	-4.47	27.99	12	1.13	-3145.00	502.00	25400	20240913	-44.69	9400	20240415	49.47	25400	-44.69	20240913	9400	49.47	20240415	25400	-44.69	20240913	9400	49.47	20240415	N	389470	500	50 억	13219	N	N	0	N	N
158	20241203	121242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13900	570	2	4.28	1308760450	94933	51.47	13300	14000	13300	17320	9340	13330	13786.15	0.13	0	19520	14483	13906	13603	13026	12723	13755	12875	50	3990	500	8260	10	1	10032074	1394	-4.42	27.69	12	0.95	-3145.00	502.00	25400	20240913	-45.28	9400	20240415	47.87	25400	-45.28	20240913	9400	47.87	20240415	25400	-45.28	20240913	9400	47.87	20240415	N	389470	500	50 억	13219	N	N	0	N	N
159	20241203	111212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13890	560	2	4.20	1056323590	76812	41.64	13300	14000	13300	17320	9340	13330	13752.06	0.13	0	16754	14483	13906	13603	13026	12723	13755	12875	50	3990	500	8260	10	1	10032074	1393	-4.42	27.67	12	0.77	-3145.00	502.00	25400	20240913	-45.31	9400	20240415	47.77	25400	-45.31	20240913	9400	47.77	20240415	25400	-45.31	20240913	9400	47.77	20240415	N	389470	500	50 억	13219	N	N	0	N	N
160	20241203	101159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13800	470	2	3.53	832860230	60699	32.91	13300	14000	13300	17320	9340	13330	13721.15	0.13	0	12192	14483	13906	13603	13026	12723	13755	12875	50	3990	500	8260	10	1	10032074	1384	-4.39	27.49	12	0.61	-3145.00	502.00	25400	20240913	-45.67	9400	20240415	46.81	25400	-45.67	20240913	9400	46.81	20240415	25400	-45.67	20240913	9400	46.81	20240415	N	389470	500	50 억	13219	N	N	0	N	N
161	20241203	091149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13690	360	2	2.70	228359990	16862	9.14	13300	13690	13300	17320	9340	13330	13542.88	0.13	0	8782	14483	13906	13603	13026	12723	13755	12875	50	3990	500	8260	10	1	10032074	1373	-4.35	27.27	12	0.17	-3145.00	502.00	25400	20240913	-46.10	9400	20240415	45.64	25400	-46.10	20240913	9400	45.64	20240415	25400	-46.10	20240913	9400	45.64	20240415	N	389470	500	50 억	13219	N	N	0	N	N
162	20241202	161130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13330	-570	5	-4.10	2466967760	183156	98.06	13970	14180	13300	18070	9730	13900	13469.41	0.20	0	-35280	14520	14210	13870	13560	13220	14040	13390	50	4170	500	8610	10	1	10032074	1337	-4.24	26.55	12	1.83	-3145.00	502.00	25400	20240913	-47.52	9400	20240415	41.81	25400	-47.52	20240913	9400	41.81	20240415	25400	-47.52	20240913	9400	41.81	20240415	N	389470	500	50 억	20444	N	N	0	N	N
163	20241202	151343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13390	-510	5	-3.67	2425038930	180012	96.38	13970	14180	13300	18070	9730	13900	13471.54	0.20	0	-35370	14520	14210	13870	13560	13220	14040	13390	50	4170	500	8610	10	1	10032074	1343	-4.26	26.67	12	1.79	-3145.00	502.00	25400	20240913	-47.28	9400	20240415	42.45	25400	-47.28	20240913	9400	42.45	20240415	25400	-47.28	20240913	9400	42.45	20240415	N	389470	500	50 억	20444	N	N	0	N	N
164	20241202	141231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13340	-560	5	-4.03	2069887480	153406	82.13	13970	14180	13300	18070	9730	13900	13492.87	0.20	0	-26455	14520	14210	13870	13560	13220	14040	13390	50	4170	500	8610	10	1	10032074	1338	-4.24	26.57	12	1.53	-3145.00	502.00	25400	20240913	-47.48	9400	20240415	41.91	25400	-47.48	20240913	9400	41.91	20240415	25400	-47.48	20240913	9400	41.91	20240415	N	389470	500	50 억	20444	N	N	0	N	N
165	20241202	131146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13410	-490	5	-3.53	1739391840	128699	68.91	13970	14180	13300	18070	9730	13900	13515.19	0.20	0	-25352	14520	14210	13870	13560	13220	14040	13390	50	4170	500	8610	10	1	10032074	1345	-4.26	26.71	12	1.28	-3145.00	502.00	25400	20240913	-47.20	9400	20240415	42.66	25400	-47.20	20240913	9400	42.66	20240415	25400	-47.20	20240913	9400	42.66	20240415	N	389470	500	50 억	20444	N	N	0	N	N
166	20241202	121216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13470	-430	5	-3.09	1524686140	112739	60.36	13970	14180	13300	18070	9730	13900	13524.03	0.20	0	-21039	14520	14210	13870	13560	13220	14040	13390	50	4170	500	8610	10	1	10032074	1351	-4.28	26.83	12	1.12	-3145.00	502.00	25400	20240913	-46.97	9400	20240415	43.30	25400	-46.97	20240913	9400	43.30	20240415	25400	-46.97	20240913	9400	43.30	20240415	N	389470	500	50 억	20444	N	N	0	N	N
167	20241202	111111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13510	-390	5	-2.81	1323568760	97795	52.36	13970	14180	13300	18070	9730	13900	13534.11	0.20	0	-15129	14520	14210	13870	13560	13220	14040	13390	50	4170	500	8610	10	1	10032074	1355	-4.30	26.91	12	0.97	-3145.00	502.00	25400	20240913	-46.81	9400	20240415	43.72	25400	-46.81	20240913	9400	43.72	20240415	25400	-46.81	20240913	9400	43.72	20240415	N	389470	500	50 억	20444	N	N	0	N	N
168	20241202	101123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13390	-510	5	-3.67	1078430420	79580	42.61	13970	14180	13300	18070	9730	13900	13551.53	0.20	0	-13287	14520	14210	13870	13560	13220	14040	13390	50	4170	500	8610	10	1	10032074	1343	-4.26	26.67	12	0.79	-3145.00	502.00	25400	20240913	-47.28	9400	20240415	42.45	25400	-47.28	20240913	9400	42.45	20240415	25400	-47.28	20240913	9400	42.45	20240415	N	389470	500	50 억	20444	N	N	0	N	N
169	20241202	091117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13800	-100	5	-0.72	132894640	9526	5.10	13970	14180	13650	18070	9730	13900	13950.73	0.20	0	-1455	14520	14210	13870	13560	13220	14040	13390	50	4170	500	8610	10	1	10032074	1384	-4.39	27.49	12	0.09	-3145.00	502.00	25400	20240913	-45.67	9400	20240415	46.81	25400	-45.67	20240913	9400	46.81	20240415	25400	-45.67	20240913	9400	46.81	20240415	N	389470	500	50 억	20444	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History