KissMeData/226950/price/prices-20241201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 61b7199ccb Add accumulated files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19260	2240	2	13.16	9634209750	515506	359.41	16980	19540	16950	22100	11920	17020	18686.99	1.65	37068	50205	17866	17442	16976	16552	16086	17655	16765	92	5080	500	11570	10	1	18459573	3555	-16.91	6.53	12	2.79	-1139.00	2951.00	32750	20241024	-41.19	8280	20240624	132.61	32750	-41.19	20241024	8280	132.61	20240624	32750	-41.19	20241024	8280	132.61	20240624	0.36	N	226950	500	92 억	304783	N	N	27	N	N
3	20241231	151030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19260	2240	2	13.16	9634209750	515506	359.41	16980	19540	16950	22100	11920	17020	18686.99	1.65	37068	50205	17866	17442	16976	16552	16086	17655	16765	92	5080	500	11570	10	1	18459573	3555	-16.91	6.53	12	2.79	-1139.00	2951.00	32750	20241024	-41.19	8280	20240624	132.61	32750	-41.19	20241024	8280	132.61	20240624	32750	-41.19	20241024	8280	132.61	20240624	0.36	N	226950	500	92 억	304783	N	N	27	N	N
4	20241231	141045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19260	2240	2	13.16	9634209750	515506	359.41	16980	19540	16950	22100	11920	17020	18686.99	1.65	37068	50205	17866	17442	16976	16552	16086	17655	16765	92	5080	500	11570	10	1	18459573	3555	-16.91	6.53	12	2.79	-1139.00	2951.00	32750	20241024	-41.19	8280	20240624	132.61	32750	-41.19	20241024	8280	132.61	20240624	32750	-41.19	20241024	8280	132.61	20240624	0.36	N	226950	500	92 억	304783	N	N	27	N	N
5	20241231	131046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19260	2240	2	13.16	9634209750	515506	359.41	16980	19540	16950	22100	11920	17020	18686.99	1.65	37068	50205	17866	17442	16976	16552	16086	17655	16765	92	5080	500	11570	10	1	18459573	3555	-16.91	6.53	12	2.79	-1139.00	2951.00	32750	20241024	-41.19	8280	20240624	132.61	32750	-41.19	20241024	8280	132.61	20240624	32750	-41.19	20241024	8280	132.61	20240624	0.36	N	226950	500	92 억	304783	N	N	27	N	N
6	20241231	121045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19260	2240	2	13.16	9634209750	515506	359.41	16980	19540	16950	22100	11920	17020	18686.99	1.65	37068	50205	17866	17442	16976	16552	16086	17655	16765	92	5080	500	11570	10	1	18459573	3555	-16.91	6.53	12	2.79	-1139.00	2951.00	32750	20241024	-41.19	8280	20240624	132.61	32750	-41.19	20241024	8280	132.61	20240624	32750	-41.19	20241024	8280	132.61	20240624	0.36	N	226950	500	92 억	304783	N	N	27	N	N
7	20241231	111044	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19260	2240	2	13.16	9634209750	515506	359.41	16980	19540	16950	22100	11920	17020	18686.99	1.65	37068	50205	17866	17442	16976	16552	16086	17655	16765	92	5080	500	11570	10	1	18459573	3555	-16.91	6.53	12	2.79	-1139.00	2951.00	32750	20241024	-41.19	8280	20240624	132.61	32750	-41.19	20241024	8280	132.61	20240624	32750	-41.19	20241024	8280	132.61	20240624	0.36	N	226950	500	92 억	304783	N	N	27	N	N
8	20241231	101038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19260	2240	2	13.16	9634209750	515506	359.41	16980	19540	16950	22100	11920	17020	18686.99	1.65	37068	50205	17866	17442	16976	16552	16086	17655	16765	92	5080	500	11570	10	1	18459573	3555	-16.91	6.53	12	2.79	-1139.00	2951.00	32750	20241024	-41.19	8280	20240624	132.61	32750	-41.19	20241024	8280	132.61	20240624	32750	-41.19	20241024	8280	132.61	20240624	0.36	N	226950	500	92 억	304783	N	N	27	N	N
9	20241231	091041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19260	2240	2	13.16	9634209750	515506	359.41	16980	19540	16950	22100	11920	17020	18686.99	1.65	37068	50205	17866	17442	16976	16552	16086	17655	16765	92	5080	500	11570	10	1	18459573	3555	-16.91	6.53	12	2.79	-1139.00	2951.00	32750	20241024	-41.19	8280	20240624	132.61	32750	-41.19	20241024	8280	132.61	20240624	32750	-41.19	20241024	8280	132.61	20240624	0.36	N	226950	500	92 억	304783	N	N	27	N	N
10	20241230	161039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19260	2240	2	13.16	9599853000	513711	358.15	16980	19540	16950	22100	11920	17020	18686.99	1.45	0	50205	17866	17442	16976	16552	16086	17655	16765	92	5080	500	11570	10	1	18459573	3555	-16.91	6.53	12	2.78	-1139.00	2951.00	32750	20241024	-41.19	8280	20240624	132.61	32750	-41.19	20241024	8280	132.61	20240624	32750	-41.19	20241024	8280	132.61	20240624	0.36	N	226950	500	92 억	267715	N	N	27	N	N
11	20241230	151042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19280	2260	2	13.28	9457322800	506299	352.99	16980	19540	16950	22100	11920	17020	18679.68	1.45	0	48070	17866	17442	16976	16552	16086	17655	16765	92	5080	500	11570	10	1	18459573	3559	-16.93	6.53	12	2.74	-1139.00	2951.00	32750	20241024	-41.13	8280	20240624	132.85	32750	-41.13	20241024	8280	132.85	20240624	32750	-41.13	20241024	8280	132.85	20240624	0.36	N	226950	500	92 억	267715	N	N	115	N	N
12	20241230	141043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19290	2270	2	13.34	8505329840	456759	318.45	16980	19540	16950	22100	11920	17020	18621.43	1.45	0	44384	17866	17442	16976	16552	16086	17655	16765	92	5080	500	11570	10	1	18459573	3561	-16.94	6.54	12	2.47	-1139.00	2951.00	32750	20241024	-41.10	8280	20240624	132.97	32750	-41.10	20241024	8280	132.97	20240624	32750	-41.10	20241024	8280	132.97	20240624	0.36	N	226950	500	92 억	267715	N	N	115	N	N
13	20241230	131043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19470	2450	2	14.39	7603551060	410155	285.96	16980	19540	16950	22100	11920	17020	18538.65	1.45	0	41973	17866	17442	16976	16552	16086	17655	16765	92	5080	500	11570	10	1	18459573	3594	-17.09	6.60	12	2.22	-1139.00	2951.00	32750	20241024	-40.55	8280	20240624	135.14	32750	-40.55	20241024	8280	135.14	20240624	32750	-40.55	20241024	8280	135.14	20240624	0.36	N	226950	500	92 억	267715	N	N	115	N	N
14	20241230	121038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19100	2080	2	12.22	5917012780	322630	224.93	16980	19300	16950	22100	11920	17020	18340.38	1.45	0	24106	17866	17442	16976	16552	16086	17655	16765	92	5080	500	11570	10	1	18459573	3526	-16.77	6.47	12	1.75	-1139.00	2951.00	32750	20241024	-41.68	8280	20240624	130.68	32750	-41.68	20241024	8280	130.68	20240624	32750	-41.68	20241024	8280	130.68	20240624	0.36	N	226950	500	92 억	267715	N	N	115	N	N
15	20241230	111041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18530	1510	2	8.87	3175421980	178562	124.49	16980	18540	16950	22100	11920	17020	17783.77	1.45	0	17955	17866	17442	16976	16552	16086	17655	16765	92	5080	500	11570	10	1	18459573	3421	-16.27	6.28	12	0.97	-1139.00	2951.00	32750	20241024	-43.42	8280	20240624	123.79	32750	-43.42	20241024	8280	123.79	20240624	32750	-43.42	20241024	8280	123.79	20240624	0.36	N	226950	500	92 억	267715	N	N	115	N	N
16	20241230	101041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17710	690	2	4.05	1785300140	101673	70.89	16980	18000	16950	22100	11920	17020	17559.82	1.45	0	5375	17866	17442	16976	16552	16086	17655	16765	92	5080	500	11570	10	1	18459573	3269	-15.55	6.00	12	0.55	-1139.00	2951.00	32750	20241024	-45.92	8280	20240624	113.89	32750	-45.92	20241024	8280	113.89	20240624	32750	-45.92	20241024	8280	113.89	20240624	0.36	N	226950	500	92 억	267715	N	N	115	N	N
17	20241230	091042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17000	-20	5	-0.12	241068080	14089	9.82	16980	17330	16950	22100	11920	17020	17111.09	1.45	0	918	17866	17442	16976	16552	16086	17655	16765	92	5080	500	11570	10	1	18459573	3138	-14.93	5.76	12	0.08	-1139.00	2951.00	32750	20241024	-48.09	8280	20240624	105.31	32750	-48.09	20241024	8280	105.31	20240624	32750	-48.09	20241024	8280	105.31	20240624	0.36	N	226950	500	92 억	267715	N	N	115	N	N
18	20241227	161036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17020	290	2	1.73	2428853070	143202	43.39	16730	17400	16510	21700	11720	16730	16961.00	1.50	0	8586	19050	17890	17280	16120	15510	17585	15815	86	4970	500	11370	10	1	17238223	2934	-14.94	5.77	12	0.83	-1139.00	2951.00	32750	20241024	-48.03	8280	20240624	105.56	32750	-48.03	20241024	8280	105.56	20240624	32750	-48.03	20241024	8280	105.56	20240624	0.36	N	226950	500	86 억	259153	N	N	115	N	N
19	20241227	151035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16930	200	2	1.20	2292539630	135190	40.96	16730	17400	16510	21700	11720	16730	16957.92	1.50	0	9727	19050	17890	17280	16120	15510	17585	15815	86	4970	500	11370	10	1	17238223	2918	-14.86	5.74	12	0.78	-1139.00	2951.00	32750	20241024	-48.31	8280	20240624	104.47	32750	-48.31	20241024	8280	104.47	20240624	32750	-48.31	20241024	8280	104.47	20240624	0.36	N	226950	500	86 억	259153	N	N	179	N	N
20	20241227	141038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16950	220	2	1.32	1952425100	115213	34.91	16730	17400	16510	21700	11720	16730	16946.23	1.50	0	4401	19050	17890	17280	16120	15510	17585	15815	86	4970	500	11370	10	1	17238223	2922	-14.88	5.74	12	0.67	-1139.00	2951.00	32750	20241024	-48.24	8280	20240624	104.71	32750	-48.24	20241024	8280	104.71	20240624	32750	-48.24	20241024	8280	104.71	20240624	0.36	N	226950	500	86 억	259153	N	N	179	N	N
21	20241227	131036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16780	50	2	0.30	1759856280	103830	31.46	16730	17400	16510	21700	11720	16730	16949.41	1.50	0	-706	19050	17890	17280	16120	15510	17585	15815	86	4970	500	11370	10	1	17238223	2893	-14.73	5.69	12	0.60	-1139.00	2951.00	32750	20241024	-48.76	8280	20240624	102.66	32750	-48.76	20241024	8280	102.66	20240624	32750	-48.76	20241024	8280	102.66	20240624	0.36	N	226950	500	86 억	259153	N	N	179	N	N
22	20241227	121039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16620	-110	5	-0.66	1565299470	92265	27.96	16730	17400	16510	21700	11720	16730	16965.27	1.50	0	-716	19050	17890	17280	16120	15510	17585	15815	86	4970	500	11370	10	1	17238223	2865	-14.59	5.63	12	0.54	-1139.00	2951.00	32750	20241024	-49.25	8280	20240624	100.72	32750	-49.25	20241024	8280	100.72	20240624	32750	-49.25	20241024	8280	100.72	20240624	0.36	N	226950	500	86 억	259153	N	N	179	N	N
23	20241227	111035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16650	-80	5	-0.48	1384345780	81380	24.66	16730	17400	16630	21700	11720	16730	17010.90	1.50	0	-3190	19050	17890	17280	16120	15510	17585	15815	86	4970	500	11370	10	1	17238223	2870	-14.62	5.64	12	0.47	-1139.00	2951.00	32750	20241024	-49.16	8280	20240624	101.09	32750	-49.16	20241024	8280	101.09	20240624	32750	-49.16	20241024	8280	101.09	20240624	0.36	N	226950	500	86 억	259153	N	N	179	N	N
24	20241227	101034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17150	420	2	2.51	1023614540	59925	18.16	16730	17400	16730	21700	11720	16730	17081.62	1.50	0	1781	19050	17890	17280	16120	15510	17585	15815	86	4970	500	11370	10	1	17238223	2956	-15.06	5.81	12	0.35	-1139.00	2951.00	32750	20241024	-47.63	8280	20240624	107.13	32750	-47.63	20241024	8280	107.13	20240624	32750	-47.63	20241024	8280	107.13	20240624	0.36	N	226950	500	86 억	259153	N	N	179	N	N
25	20241227	091039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17190	460	2	2.75	371462710	21769	6.60	16730	17260	16730	21700	11720	16730	17063.90	1.50	0	1260	19050	17890	17280	16120	15510	17585	15815	86	4970	500	11370	10	1	17238223	2963	-15.09	5.83	12	0.13	-1139.00	2951.00	32750	20241024	-47.51	8280	20240624	107.61	32750	-47.51	20241024	8280	107.61	20240624	32750	-47.51	20241024	8280	107.61	20240624	0.36	N	226950	500	86 억	259153	N	N	179	N	N
26	20241226	161030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16730	-1270	5	-7.06	5656810060	327925	68.89	17850	18440	16670	23400	12600	18000	17250.38	1.81	0	-76279	20206	19102	17916	16812	15626	19655	17365	86	5400	500	12240	10	1	17238223	2884	-14.69	5.67	12	1.90	-1139.00	2951.00	32750	20241024	-48.92	8280	20240624	102.05	32750	-48.92	20241024	8280	102.05	20240624	32750	-48.92	20241024	8280	102.05	20240624	0.37	N	226950	500	86 억	312113	N	N	179	N	N
27	20241226	151028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16690	-1310	5	-7.28	5462837770	316326	66.45	17850	18440	16680	23400	12600	18000	17269.51	1.81	0	-74190	20206	19102	17916	16812	15626	19655	17365	86	5400	500	12240	10	1	17238223	2877	-14.65	5.66	12	1.84	-1139.00	2951.00	32750	20241024	-49.04	8280	20240624	101.57	32750	-49.04	20241024	8280	101.57	20240624	32750	-49.04	20241024	8280	101.57	20240624	0.37	N	226950	500	86 억	312113	N	N	207	N	N
28	20241226	141027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16800	-1200	5	-6.67	4950269360	285768	60.03	17850	18440	16750	23400	12600	18000	17322.55	1.81	0	-69273	20206	19102	17916	16812	15626	19655	17365	86	5400	500	12240	10	1	17238223	2896	-14.75	5.69	12	1.66	-1139.00	2951.00	32750	20241024	-48.70	8280	20240624	102.90	32750	-48.70	20241024	8280	102.90	20240624	32750	-48.70	20241024	8280	102.90	20240624	0.37	N	226950	500	86 억	312113	N	N	207	N	N
29	20241226	131028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16910	-1090	5	-6.06	4320232720	248331	52.17	17850	18440	16780	23400	12600	18000	17396.93	1.81	0	-61542	20206	19102	17916	16812	15626	19655	17365	86	5400	500	12240	10	1	17238223	2915	-14.85	5.73	12	1.44	-1139.00	2951.00	32750	20241024	-48.37	8280	20240624	104.23	32750	-48.37	20241024	8280	104.23	20240624	32750	-48.37	20241024	8280	104.23	20240624	0.37	N	226950	500	86 억	312113	N	N	207	N	N
30	20241226	121027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17110	-890	5	-4.94	3944082640	226214	47.52	17850	18440	16780	23400	12600	18000	17435.04	1.81	0	-58070	20206	19102	17916	16812	15626	19655	17365	86	5400	500	12240	10	1	17238223	2949	-15.02	5.80	12	1.31	-1139.00	2951.00	32750	20241024	-47.76	8280	20240624	106.64	32750	-47.76	20241024	8280	106.64	20240624	32750	-47.76	20241024	8280	106.64	20240624	0.37	N	226950	500	86 억	312113	N	N	207	N	N
31	20241226	111025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16850	-1150	5	-6.39	3540018560	202350	42.51	17850	18440	16850	23400	12600	18000	17494.39	1.81	0	-58185	20206	19102	17916	16812	15626	19655	17365	86	5400	500	12240	10	1	17238223	2905	-14.79	5.71	12	1.17	-1139.00	2951.00	32750	20241024	-48.55	8280	20240624	103.50	32750	-48.55	20241024	8280	103.50	20240624	32750	-48.55	20241024	8280	103.50	20240624	0.37	N	226950	500	86 억	312113	N	N	207	N	N
32	20241226	101028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17020	-980	5	-5.44	2836694080	160897	33.80	17850	18440	16930	23400	12600	18000	17630.36	1.81	0	-45981	20206	19102	17916	16812	15626	19655	17365	86	5400	500	12240	10	1	17238223	2934	-14.94	5.77	12	0.93	-1139.00	2951.00	32750	20241024	-48.03	8280	20240624	105.56	32750	-48.03	20241024	8280	105.56	20240624	32750	-48.03	20241024	8280	105.56	20240624	0.37	N	226950	500	86 억	312113	N	N	207	N	N
33	20241226	091029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18330	330	2	1.83	681287210	37580	7.89	17850	18440	17820	23400	12600	18000	18129.18	1.81	0	-5379	20206	19102	17916	16812	15626	19655	17365	86	5400	500	12240	10	1	17238223	3160	-16.09	6.21	12	0.22	-1139.00	2951.00	32750	20241024	-44.03	8280	20240624	121.38	32750	-44.03	20241024	8280	121.38	20240624	32750	-44.03	20241024	8280	121.38	20240624	0.37	N	226950	500	86 억	312113	N	N	207	N	N
34	20241224	161027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18000	1010	2	5.94	8560374420	474435	107.34	17090	19020	16730	22050	11900	16990	18043.30	1.90	0	-9519	18003	17496	17243	16736	16483	17370	16610	86	5060	500	11550	10	1	17238223	3103	-15.80	6.10	12	2.75	-1139.00	2951.00	32750	20241024	-45.04	8280	20240624	117.39	32750	-45.04	20241024	8280	117.39	20240624	32750	-45.04	20241024	8280	117.39	20240624	0.46	N	226950	500	86 억	327958	N	N	207	N	N
35	20241224	151026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18070	1080	2	6.36	8392587800	465129	105.23	17090	19020	16730	22050	11900	16990	18043.57	1.90	0	-10888	18003	17496	17243	16736	16483	17370	16610	86	5060	500	11550	10	1	17238223	3115	-15.86	6.12	12	2.70	-1139.00	2951.00	32750	20241024	-44.82	8280	20240624	118.24	32750	-44.82	20241024	8280	118.24	20240624	32750	-44.82	20241024	8280	118.24	20240624	0.46	N	226950	500	86 억	327958	N	N	335	N	N
36	20241224	141025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18200	1210	2	7.12	7504703270	415893	94.09	17090	19020	16730	22050	11900	16990	18044.79	1.90	0	-27261	18003	17496	17243	16736	16483	17370	16610	86	5060	500	11550	10	1	17238223	3137	-15.98	6.17	12	2.41	-1139.00	2951.00	32750	20241024	-44.43	8280	20240624	119.81	32750	-44.43	20241024	8280	119.81	20240624	32750	-44.43	20241024	8280	119.81	20240624	0.46	N	226950	500	86 억	327958	N	N	335	N	N
37	20241224	131025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18490	1500	2	8.83	5049063520	283813	64.21	17090	18540	16730	22050	11900	16990	17790.11	1.90	0	-4968	18003	17496	17243	16736	16483	17370	16610	86	5060	500	11550	10	1	17238223	3187	-16.23	6.27	12	1.65	-1139.00	2951.00	32750	20241024	-43.54	8280	20240624	123.31	32750	-43.54	20241024	8280	123.31	20240624	32750	-43.54	20241024	8280	123.31	20240624	0.46	N	226950	500	86 억	327958	N	N	335	N	N
38	20241224	121026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18130	1140	2	6.71	3751704750	212730	48.13	17090	18250	16730	22050	11900	16990	17635.99	1.90	0	-551	18003	17496	17243	16736	16483	17370	16610	86	5060	500	11550	10	1	17238223	3125	-15.92	6.14	12	1.23	-1139.00	2951.00	32750	20241024	-44.64	8280	20240624	118.96	32750	-44.64	20241024	8280	118.96	20240624	32750	-44.64	20241024	8280	118.96	20240624	0.46	N	226950	500	86 억	327958	N	N	335	N	N
39	20241224	111028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17810	820	2	4.83	2522476840	144814	32.76	17090	17950	16730	22050	11900	16990	17418.74	1.90	0	4014	18003	17496	17243	16736	16483	17370	16610	86	5060	500	11550	10	1	17238223	3070	-15.64	6.04	12	0.84	-1139.00	2951.00	32750	20241024	-45.62	8280	20240624	115.10	32750	-45.62	20241024	8280	115.10	20240624	32750	-45.62	20241024	8280	115.10	20240624	0.46	N	226950	500	86 억	327958	N	N	335	N	N
40	20241224	101026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17600	610	2	3.59	1763882140	101947	23.07	17090	17680	16730	22050	11900	16990	17301.95	1.90	0	6210	18003	17496	17243	16736	16483	17370	16610	86	5060	500	11550	10	1	17238223	3034	-15.45	5.96	12	0.59	-1139.00	2951.00	32750	20241024	-46.26	8280	20240624	112.56	32750	-46.26	20241024	8280	112.56	20240624	32750	-46.26	20241024	8280	112.56	20240624	0.46	N	226950	500	86 억	327958	N	N	335	N	N
41	20241224	091031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17050	60	2	0.35	269261080	15787	3.57	17090	17280	16970	22050	11900	16990	17055.87	1.90	0	-5519	18003	17496	17243	16736	16483	17370	16610	86	5060	500	11550	10	1	17238223	2939	-14.97	5.78	12	0.09	-1139.00	2951.00	32750	20241024	-47.94	8280	20240624	105.92	32750	-47.94	20241024	8280	105.92	20240624	32750	-47.94	20241024	8280	105.92	20240624	0.46	N	226950	500	86 억	327958	N	N	335	N	N
42	20241223	161017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16990	500	2	3.03	7653976020	441222	64.66	17300	17750	16990	21400	11550	16490	17347.32	2.24	0	-57944	19563	18026	17173	15636	14783	17600	15210	86	4910	500	11210	10	1	17238223	2929	-14.92	5.76	12	2.56	-1139.00	2951.00	32750	20241024	-48.12	8280	20240624	105.19	32750	-48.12	20241024	8280	105.19	20240624	32750	-48.12	20241024	8280	105.19	20240624	0.50	N	226950	500	86 억	385832	N	N	335	N	N
43	20241223	151023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17000	510	2	3.09	7500175970	432176	63.34	17300	17750	16990	21400	11550	16490	17354.45	2.24	0	-56373	19563	18026	17173	15636	14783	17600	15210	86	4910	500	11210	10	1	17238223	2930	-14.93	5.76	12	2.51	-1139.00	2951.00	32750	20241024	-48.09	8280	20240624	105.31	32750	-48.09	20241024	8280	105.31	20240624	32750	-48.09	20241024	8280	105.31	20240624	0.50	N	226950	500	86 억	385832	N	N	741	N	N
44	20241223	141018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17140	650	2	3.94	6707287720	385769	56.54	17300	17750	17050	21400	11550	16490	17386.80	2.24	0	-50231	19563	18026	17173	15636	14783	17600	15210	86	4910	500	11210	10	1	17238223	2955	-15.05	5.81	12	2.24	-1139.00	2951.00	32750	20241024	-47.66	8280	20240624	107.00	32750	-47.66	20241024	8280	107.00	20240624	32750	-47.66	20241024	8280	107.00	20240624	0.50	N	226950	500	86 억	385832	N	N	741	N	N
45	20241223	131018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17280	790	2	4.79	5927799280	340627	49.92	17300	17750	17090	21400	11550	16490	17402.61	2.24	0	-44803	19563	18026	17173	15636	14783	17600	15210	86	4910	500	11210	10	1	17238223	2979	-15.17	5.86	12	1.98	-1139.00	2951.00	32750	20241024	-47.24	8280	20240624	108.70	32750	-47.24	20241024	8280	108.70	20240624	32750	-47.24	20241024	8280	108.70	20240624	0.50	N	226950	500	86 억	385832	N	N	741	N	N
46	20241223	121020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17360	870	2	5.28	5611887170	322390	47.25	17300	17750	17090	21400	11550	16490	17407.14	2.24	0	-39719	19563	18026	17173	15636	14783	17600	15210	86	4910	500	11210	10	1	17238223	2993	-15.24	5.88	12	1.87	-1139.00	2951.00	32750	20241024	-46.99	8280	20240624	109.66	32750	-46.99	20241024	8280	109.66	20240624	32750	-46.99	20241024	8280	109.66	20240624	0.50	N	226950	500	86 억	385832	N	N	741	N	N
47	20241223	111017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17370	880	2	5.34	5243759290	301169	44.14	17300	17750	17090	21400	11550	16490	17411.35	2.24	0	-35556	19563	18026	17173	15636	14783	17600	15210	86	4910	500	11210	10	1	17238223	2994	-15.25	5.89	12	1.75	-1139.00	2951.00	32750	20241024	-46.96	8280	20240624	109.78	32750	-46.96	20241024	8280	109.78	20240624	32750	-46.96	20241024	8280	109.78	20240624	0.50	N	226950	500	86 억	385832	N	N	741	N	N
48	20241223	101012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17500	1010	2	6.12	4456873880	255872	37.50	17300	17750	17090	21400	11550	16490	17418.37	2.24	0	-16202	19563	18026	17173	15636	14783	17600	15210	86	4910	500	11210	10	1	17238223	3017	-15.36	5.93	12	1.48	-1139.00	2951.00	32750	20241024	-46.56	8280	20240624	111.35	32750	-46.56	20241024	8280	111.35	20240624	32750	-46.56	20241024	8280	111.35	20240624	0.50	N	226950	500	86 억	385832	N	N	741	N	N
49	20241223	091016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17250	760	2	4.61	1948718120	112260	16.45	17300	17700	17090	21400	11550	16490	17358.97	2.24	0	-15608	19563	18026	17173	15636	14783	17600	15210	86	4910	500	11210	10	1	17238223	2974	-15.14	5.85	12	0.65	-1139.00	2951.00	32750	20241024	-47.33	8280	20240624	108.33	32750	-47.33	20241024	8280	108.33	20240624	32750	-47.33	20241024	8280	108.33	20240624	0.50	N	226950	500	86 억	385832	N	N	741	N	N
50	20241220	161012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16490	-2060	5	-11.11	11504030030	673785	172.29	18680	18710	16320	24100	12990	18550	17073.91	1.54	0	128649	19396	18972	18626	18202	17856	18800	18030	86	5550	500	12610	10	1	17238223	2843	-14.48	5.59	12	3.91	-1139.00	2951.00	32750	20241024	-49.65	8280	20240624	99.15	32750	-49.65	20241024	8280	99.15	20240624	32750	-49.65	20241024	8280	99.15	20240624	0.59	N	226950	500	86 억	266084	N	N	738	N	N
51	20241220	151016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16520	-2030	5	-10.94	11100798350	649320	166.03	18680	18710	16320	24100	12990	18550	17096.04	1.54	0	138143	19396	18972	18626	18202	17856	18800	18030	86	5550	500	12610	10	1	17238223	2848	-14.50	5.60	12	3.77	-1139.00	2951.00	32750	20241024	-49.56	8280	20240624	99.52	32750	-49.56	20241024	8280	99.52	20240624	32750	-49.56	20241024	8280	99.52	20240624	0.59	N	226950	500	86 억	266084	N	N	746	N	N
52	20241220	141013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16600	-1950	5	-10.51	10253585060	598052	152.92	18680	18710	16320	24100	12990	18550	17144.97	1.54	0	145740	19396	18972	18626	18202	17856	18800	18030	86	5550	500	12610	10	1	17238223	2862	-14.57	5.63	12	3.47	-1139.00	2951.00	32750	20241024	-49.31	8280	20240624	100.48	32750	-49.31	20241024	8280	100.48	20240624	32750	-49.31	20241024	8280	100.48	20240624	0.59	N	226950	500	86 억	266084	N	N	746	N	N
53	20241220	131012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16380	-2170	5	-11.70	9389849470	545606	139.51	18680	18710	16350	24100	12990	18550	17209.95	1.54	0	140191	19396	18972	18626	18202	17856	18800	18030	86	5550	500	12610	10	1	17238223	2824	-14.38	5.55	12	3.17	-1139.00	2951.00	32750	20241024	-49.98	8280	20240624	97.83	32750	-49.98	20241024	8280	97.83	20240624	32750	-49.98	20241024	8280	97.83	20240624	0.59	N	226950	500	86 억	266084	N	N	746	N	N
54	20241220	121011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16800	-1750	5	-9.43	7224013370	414988	106.11	18680	18710	16780	24100	12990	18550	17407.76	1.54	0	92931	19396	18972	18626	18202	17856	18800	18030	86	5550	500	12610	10	1	17238223	2896	-14.75	5.69	12	2.41	-1139.00	2951.00	32750	20241024	-48.70	8280	20240624	102.90	32750	-48.70	20241024	8280	102.90	20240624	32750	-48.70	20241024	8280	102.90	20240624	0.59	N	226950	500	86 억	266084	N	N	746	N	N
55	20241220	111011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17280	-1270	5	-6.85	4704890210	266691	68.19	18680	18710	17200	24100	12990	18550	17641.73	1.54	0	32713	19396	18972	18626	18202	17856	18800	18030	86	5550	500	12610	10	1	17238223	2979	-15.17	5.86	12	1.55	-1139.00	2951.00	32750	20241024	-47.24	8280	20240624	108.70	32750	-47.24	20241024	8280	108.70	20240624	32750	-47.24	20241024	8280	108.70	20240624	0.59	N	226950	500	86 억	266084	N	N	746	N	N
56	20241220	101013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17580	-970	5	-5.23	3680918380	207733	53.12	18680	18710	17200	24100	12990	18550	17719.47	1.54	0	35567	19396	18972	18626	18202	17856	18800	18030	86	5550	500	12610	10	1	17238223	3030	-15.43	5.96	12	1.21	-1139.00	2951.00	32750	20241024	-46.32	8280	20240624	112.32	32750	-46.32	20241024	8280	112.32	20240624	32750	-46.32	20241024	8280	112.32	20240624	0.59	N	226950	500	86 억	266084	N	N	746	N	N
57	20241220	091014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18060	-490	5	-2.64	643577880	35150	8.99	18680	18710	18050	24100	12990	18550	18309.47	1.54	0	-13635	19396	18972	18626	18202	17856	18800	18030	86	5550	500	12610	10	1	17238223	3113	-15.86	6.12	12	0.20	-1139.00	2951.00	32750	20241024	-44.85	8280	20240624	118.12	32750	-44.85	20241024	8280	118.12	20240624	32750	-44.85	20241024	8280	118.12	20240624	0.59	N	226950	500	86 억	266084	N	N	746	N	N
58	20241219	161009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18550	-1070	5	-5.45	7249488300	389589	46.51	18800	19050	18280	25500	13740	19620	18608.19	1.37	0	46262	20973	20296	19173	18496	17373	20635	18835	86	5880	500	13340	10	1	17238223	3198	-16.29	6.29	12	2.26	-1139.00	2951.00	32750	20241024	-43.36	8280	20240624	124.03	32750	-43.36	20241024	8280	124.03	20240624	32750	-43.36	20241024	8280	124.03	20240624	0.76	N	226950	500	86 억	235918	N	N	746	N	N
59	20241219	151008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18400	-1220	5	-6.22	6865582970	368770	44.02	18800	19050	18280	25500	13740	19620	18617.50	1.37	0	41822	20973	20296	19173	18496	17373	20635	18835	86	5880	500	13340	10	1	17238223	3172	-16.15	6.24	12	2.14	-1139.00	2951.00	32750	20241024	-43.82	8280	20240624	122.22	32750	-43.82	20241024	8280	122.22	20240624	32750	-43.82	20241024	8280	122.22	20240624	0.76	N	226950	500	86 억	235918	N	N	963	N	N
60	20241219	141010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18960	-660	5	-3.36	5693416360	305943	36.52	18800	19050	18280	25500	13740	19620	18609.38	1.37	0	30952	20973	20296	19173	18496	17373	20635	18835	86	5880	500	13340	10	1	17238223	3268	-16.65	6.42	12	1.77	-1139.00	2951.00	32750	20241024	-42.11	8280	20240624	128.99	32750	-42.11	20241024	8280	128.99	20240624	32750	-42.11	20241024	8280	128.99	20240624	0.76	N	226950	500	86 억	235918	N	N	963	N	N
61	20241219	131008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18770	-850	5	-4.33	4952715410	266839	31.85	18800	19000	18280	25500	13740	19620	18560.66	1.37	0	29028	20973	20296	19173	18496	17373	20635	18835	86	5880	500	13340	10	1	17238223	3236	-16.48	6.36	12	1.55	-1139.00	2951.00	32750	20241024	-42.69	8280	20240624	126.69	32750	-42.69	20241024	8280	126.69	20240624	32750	-42.69	20241024	8280	126.69	20240624	0.76	N	226950	500	86 억	235918	N	N	963	N	N
62	20241219	121011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18770	-850	5	-4.33	3938276830	212431	25.36	18800	19000	18280	25500	13740	19620	18539.06	1.37	0	8295	20973	20296	19173	18496	17373	20635	18835	86	5880	500	13340	10	1	17238223	3236	-16.48	6.36	12	1.23	-1139.00	2951.00	32750	20241024	-42.69	8280	20240624	126.69	32750	-42.69	20241024	8280	126.69	20240624	32750	-42.69	20241024	8280	126.69	20240624	0.76	N	226950	500	86 억	235918	N	N	963	N	N
63	20241219	111007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18460	-1160	5	-5.91	3284801320	177232	21.16	18800	19000	18280	25500	13740	19620	18533.87	1.37	0	313	20973	20296	19173	18496	17373	20635	18835	86	5880	500	13340	10	1	17238223	3182	-16.21	6.26	12	1.03	-1139.00	2951.00	32750	20241024	-43.63	8280	20240624	122.95	32750	-43.63	20241024	8280	122.95	20240624	32750	-43.63	20241024	8280	122.95	20240624	0.76	N	226950	500	86 억	235918	N	N	963	N	N
64	20241219	101000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18400	-1220	5	-6.22	2409300130	129915	15.51	18800	19000	18280	25500	13740	19620	18545.15	1.37	0	-11735	20973	20296	19173	18496	17373	20635	18835	86	5880	500	13340	10	1	17238223	3172	-16.15	6.24	12	0.75	-1139.00	2951.00	32750	20241024	-43.82	8280	20240624	122.22	32750	-43.82	20241024	8280	122.22	20240624	32750	-43.82	20241024	8280	122.22	20240624	0.76	N	226950	500	86 억	235918	N	N	963	N	N
65	20241219	091010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18850	-770	5	-3.92	517211880	27568	3.29	18800	19000	18510	25500	13740	19620	18761.13	1.37	0	-1832	20973	20296	19173	18496	17373	20635	18835	86	5880	500	13340	10	1	17238223	3249	-16.55	6.39	12	0.16	-1139.00	2951.00	32750	20241024	-42.44	8280	20240624	127.66	32750	-42.44	20241024	8280	127.66	20240624	32750	-42.44	20241024	8280	127.66	20240624	0.76	N	226950	500	86 억	235918	N	N	963	N	N
66	20241218	161004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19620	-630	5	-3.11	15771343930	834869	85.55	19410	19850	18050	26300	14200	20250	18889.18	0.90	0	108959	24236	22242	21006	19012	17776	21625	18395	86	6050	500	13770	10	1	17238223	3382	-17.23	6.65	12	4.84	-1139.00	2951.00	32750	20241024	-40.09	8280	20240624	136.96	32750	-40.09	20241024	8280	136.96	20240624	32750	-40.09	20241024	8280	136.96	20240624	0.77	N	226950	500	86 억	155160	N	N	963	N	N
67	20241218	151008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19710	-540	5	-2.67	15388522660	815383	83.56	19410	19850	18050	26300	14200	20250	18872.42	0.90	0	112774	24236	22242	21006	19012	17776	21625	18395	86	6050	500	13770	10	1	17238223	3398	-17.30	6.68	12	4.73	-1139.00	2951.00	32750	20241024	-39.82	8280	20240624	138.04	32750	-39.82	20241024	8280	138.04	20240624	32750	-39.82	20241024	8280	138.04	20240624	0.77	N	226950	500	86 억	155160	N	N	132	N	N
68	20241218	141006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19730	-520	5	-2.57	14081144160	748852	76.74	19410	19850	18050	26300	14200	20250	18803.25	0.90	0	108036	24236	22242	21006	19012	17776	21625	18395	86	6050	500	13770	10	1	17238223	3401	-17.32	6.69	12	4.34	-1139.00	2951.00	32750	20241024	-39.76	8280	20240624	138.29	32750	-39.76	20241024	8280	138.29	20240624	32750	-39.76	20241024	8280	138.29	20240624	0.77	N	226950	500	86 억	155160	N	N	132	N	N
69	20241218	131008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19220	-1030	5	-5.09	12363223360	660655	67.70	19410	19420	18050	26300	14200	20250	18713.12	0.90	0	97153	24236	22242	21006	19012	17776	21625	18395	86	6050	500	13770	10	1	17238223	3313	-16.87	6.51	12	3.83	-1139.00	2951.00	32750	20241024	-41.31	8280	20240624	132.13	32750	-41.31	20241024	8280	132.13	20240624	32750	-41.31	20241024	8280	132.13	20240624	0.77	N	226950	500	86 억	155160	N	N	132	N	N
70	20241218	121000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19180	-1070	5	-5.28	11551460540	618191	63.35	19410	19420	18050	26300	14200	20250	18685.40	0.90	0	85129	24236	22242	21006	19012	17776	21625	18395	86	6050	500	13770	10	1	17238223	3306	-16.84	6.50	12	3.59	-1139.00	2951.00	32750	20241024	-41.44	8280	20240624	131.64	32750	-41.44	20241024	8280	131.64	20240624	32750	-41.44	20241024	8280	131.64	20240624	0.77	N	226950	500	86 억	155160	N	N	132	N	N
71	20241218	111006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18730	-1520	5	-7.51	9367269890	503771	51.62	19410	19420	18050	26300	14200	20250	18593.64	0.90	0	53337	24236	22242	21006	19012	17776	21625	18395	86	6050	500	13770	10	1	17238223	3229	-16.44	6.35	12	2.92	-1139.00	2951.00	32750	20241024	-42.81	8280	20240624	126.21	32750	-42.81	20241024	8280	126.21	20240624	32750	-42.81	20241024	8280	126.21	20240624	0.77	N	226950	500	86 억	155160	N	N	132	N	N
72	20241218	101007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18590	-1660	5	-8.20	6977903780	374904	38.42	19410	19420	18050	26300	14200	20250	18611.63	0.90	0	32783	24236	22242	21006	19012	17776	21625	18395	86	6050	500	13770	10	1	17238223	3205	-16.32	6.30	12	2.17	-1139.00	2951.00	32750	20241024	-43.24	8280	20240624	124.52	32750	-43.24	20241024	8280	124.52	20240624	32750	-43.24	20241024	8280	124.52	20240624	0.77	N	226950	500	86 억	155160	N	N	132	N	N
73	20241218	091010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18590	-1660	5	-8.20	2170092960	114309	11.71	19410	19420	18050	26300	14200	20250	18982.23	0.90	0	133	24236	22242	21006	19012	17776	21625	18395	86	6050	500	13770	10	1	17238223	3205	-16.32	6.30	12	0.66	-1139.00	2951.00	32750	20241024	-43.24	8280	20240624	124.52	32750	-43.24	20241024	8280	124.52	20240624	32750	-43.24	20241024	8280	124.52	20240624	0.77	N	226950	500	86 억	155160	N	N	132	N	N
74	20241217	161002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	-2750	5	-11.96	19996923460	964951	251.36	23000	23000	19770	29900	16100	23000	20723.59	0.45	0	84388	25133	24066	23433	22366	21733	23750	22050	86	6900	500	15640	50	1	17238223	3491	-17.78	6.86	12	5.60	-1139.00	2951.00	32750	20241024	-38.17	8280	20240624	144.57	32750	-38.17	20241024	8280	144.57	20240624	32750	-38.17	20241024	8280	144.57	20240624	0.77	N	226950	500	86 억	78422	N	N	132	N	N
75	20241217	151007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	-2900	5	-12.61	19581828810	944461	246.03	23000	23000	19770	29900	16100	23000	20733.34	0.45	0	84630	25133	24066	23433	22366	21733	23750	22050	86	6900	500	15640	50	1	17238223	3465	-17.65	6.81	12	5.48	-1139.00	2951.00	32750	20241024	-38.63	8280	20240624	142.75	32750	-38.63	20241024	8280	142.75	20240624	32750	-38.63	20241024	8280	142.75	20240624	0.77	N	226950	500	86 억	78422	N	N	876	N	N
76	20241217	140958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	-2600	5	-11.30	17450111610	839286	218.63	23000	23000	19770	29900	16100	23000	20791.61	0.45	0	66214	25133	24066	23433	22366	21733	23750	22050	86	6900	500	15640	50	1	17238223	3517	-17.91	6.91	12	4.87	-1139.00	2951.00	32750	20241024	-37.71	8280	20240624	146.38	32750	-37.71	20241024	8280	146.38	20240624	32750	-37.71	20241024	8280	146.38	20240624	0.77	N	226950	500	86 억	78422	N	N	876	N	N
77	20241217	130954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	-2750	5	-11.96	14087263250	674026	175.58	23000	23000	19770	29900	16100	23000	20900.17	0.45	0	24847	25133	24066	23433	22366	21733	23750	22050	86	6900	500	15640	50	1	17238223	3491	-17.78	6.86	12	3.91	-1139.00	2951.00	32750	20241024	-38.17	8280	20240624	144.57	32750	-38.17	20241024	8280	144.57	20240624	32750	-38.17	20241024	8280	144.57	20240624	0.77	N	226950	500	86 억	78422	N	N	876	N	N
78	20241217	120934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20650	-2350	5	-10.22	10418746650	492502	128.29	23000	23000	20200	29900	16100	23000	21154.73	0.45	0	5519	25133	24066	23433	22366	21733	23750	22050	86	6900	500	15640	50	1	17238223	3560	-18.13	7.00	12	2.86	-1139.00	2951.00	32750	20241024	-36.95	8280	20240624	149.40	32750	-36.95	20241024	8280	149.40	20240624	32750	-36.95	20241024	8280	149.40	20240624	0.77	N	226950	500	86 억	78422	N	N	876	N	N
79	20241217	110942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	-1800	5	-7.83	9129432550	431274	112.34	23000	23000	20200	29900	16100	23000	21168.52	0.45	0	8822	25133	24066	23433	22366	21733	23750	22050	86	6900	500	15640	50	1	17238223	3655	-18.61	7.18	12	2.50	-1139.00	2951.00	32750	20241024	-35.27	8280	20240624	156.04	32750	-35.27	20241024	8280	156.04	20240624	32750	-35.27	20241024	8280	156.04	20240624	0.77	N	226950	500	86 억	78422	N	N	876	N	N
80	20241217	100952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20800	-2200	5	-9.57	6186263700	288872	75.25	23000	23000	20700	29900	16100	23000	21415.24	0.45	0	7657	25133	24066	23433	22366	21733	23750	22050	86	6900	500	15640	50	1	17238223	3586	-18.26	7.05	12	1.68	-1139.00	2951.00	32750	20241024	-36.49	8280	20240624	151.21	32750	-36.49	20241024	8280	151.21	20240624	32750	-36.49	20241024	8280	151.21	20240624	0.77	N	226950	500	86 억	78422	N	N	876	N	N
81	20241217	091004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22350	-650	5	-2.83	992970750	44420	11.57	23000	23000	22000	29900	16100	23000	22354.12	0.45	0	14780	25133	24066	23433	22366	21733	23750	22050	86	6900	500	15640	50	1	17238223	3853	-19.62	7.57	12	0.26	-1139.00	2951.00	32750	20241024	-31.76	8280	20240624	169.93	32750	-31.76	20241024	8280	169.93	20240624	32750	-31.76	20241024	8280	169.93	20240624	0.77	N	226950	500	86 억	78422	N	N	876	N	N
82	20241216	160955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23000	-1450	5	-5.93	8864080700	381524	82.62	24500	24500	22800	31750	17150	24450	23232.36	0.57	0	-48342	26650	25550	24300	23200	21950	24925	22575	86	7300	500	16620	50	1	17238223	3965	-20.19	7.79	12	2.21	-1139.00	2951.00	32750	20241024	-29.77	8280	20240624	177.78	32750	-29.77	20241024	8280	177.78	20240624	32750	-29.77	20241024	8280	177.78	20240624	0.75	N	226950	500	86 억	99024	N	N	876	N	N
83	20241216	151004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23100	-1350	5	-5.52	8534904300	367227	79.53	24500	24500	22800	31750	17150	24450	23240.37	0.57	0	-46541	26650	25550	24300	23200	21950	24925	22575	86	7300	500	16620	50	1	17238223	3982	-20.28	7.83	12	2.13	-1139.00	2951.00	32750	20241024	-29.47	8280	20240624	178.99	32750	-29.47	20241024	8280	178.99	20240624	32750	-29.47	20241024	8280	178.99	20240624	0.75	N	226950	500	86 억	99024	N	N	1470	N	N
84	20241216	141003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22950	-1500	5	-6.13	7630957700	327830	71.00	24500	24500	22800	31750	17150	24450	23275.96	0.57	0	-42518	26650	25550	24300	23200	21950	24925	22575	86	7300	500	16620	50	1	17238223	3956	-20.15	7.78	12	1.90	-1139.00	2951.00	32750	20241024	-29.92	8280	20240624	177.17	32750	-29.92	20241024	8280	177.17	20240624	32750	-29.92	20241024	8280	177.17	20240624	0.75	N	226950	500	86 억	99024	N	N	1470	N	N
85	20241216	131005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23100	-1350	5	-5.52	6734048150	288893	62.56	24500	24500	22800	31750	17150	24450	23308.49	0.57	0	-37485	26650	25550	24300	23200	21950	24925	22575	86	7300	500	16620	50	1	17238223	3982	-20.28	7.83	12	1.68	-1139.00	2951.00	32750	20241024	-29.47	8280	20240624	178.99	32750	-29.47	20241024	8280	178.99	20240624	32750	-29.47	20241024	8280	178.99	20240624	0.75	N	226950	500	86 억	99024	N	N	1470	N	N
86	20241216	121003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23050	-1400	5	-5.73	6017963300	258062	55.89	24500	24500	22800	31750	17150	24450	23318.34	0.57	0	-32883	26650	25550	24300	23200	21950	24925	22575	86	7300	500	16620	50	1	17238223	3973	-20.24	7.81	12	1.50	-1139.00	2951.00	32750	20241024	-29.62	8280	20240624	178.38	32750	-29.62	20241024	8280	178.38	20240624	32750	-29.62	20241024	8280	178.38	20240624	0.75	N	226950	500	86 억	99024	N	N	1470	N	N
87	20241216	111002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23050	-1400	5	-5.73	4604359750	196552	42.57	24500	24500	23050	31750	17150	24450	23423.88	0.57	0	-27601	26650	25550	24300	23200	21950	24925	22575	86	7300	500	16620	50	1	17238223	3973	-20.24	7.81	12	1.14	-1139.00	2951.00	32750	20241024	-29.62	8280	20240624	178.38	32750	-29.62	20241024	8280	178.38	20240624	32750	-29.62	20241024	8280	178.38	20240624	0.75	N	226950	500	86 억	99024	N	N	1470	N	N
88	20241216	101003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23250	-1200	5	-4.91	3669980700	156238	33.84	24500	24500	23150	31750	17150	24450	23487.59	0.57	0	-24251	26650	25550	24300	23200	21950	24925	22575	86	7300	500	16620	50	1	17238223	4008	-20.41	7.88	12	0.91	-1139.00	2951.00	32750	20241024	-29.01	8280	20240624	180.80	32750	-29.01	20241024	8280	180.80	20240624	32750	-29.01	20241024	8280	180.80	20240624	0.75	N	226950	500	86 억	99024	N	N	1470	N	N
89	20241216	091003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23400	-1050	5	-4.29	1154340400	48639	10.53	24500	24500	23300	31750	17150	24450	23727.77	0.57	0	-3076	26650	25550	24300	23200	21950	24925	22575	86	7300	500	16620	50	1	17238223	4034	-20.54	7.93	12	0.28	-1139.00	2951.00	32750	20241024	-28.55	8280	20240624	182.61	32750	-28.55	20241024	8280	182.61	20240624	32750	-28.55	20241024	8280	182.61	20240624	0.75	N	226950	500	86 억	99024	N	N	1470	N	N
90	20241213	160955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24450	-750	5	-2.98	11205161200	458268	112.76	24800	25400	23050	32750	17650	25200	24451.11	0.74	0	9280	27400	26300	25500	24400	23600	26850	24950	86	7550	500	17130	50	1	17238223	4215	-21.47	8.29	12	2.66	-1139.00	2951.00	32750	20241024	-25.34	8280	20240624	195.29	32750	-25.34	20241024	8280	195.29	20240624	32750	-25.34	20241024	8280	195.29	20240624	0.74	N	226950	500	86 억	127431	N	N	1451	N	N
91	20241213	151001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24550	-650	5	-2.58	10607731650	433728	106.73	24800	25400	23050	32750	17650	25200	24457.11	0.74	0	7802	27400	26300	25500	24400	23600	26850	24950	86	7550	500	17130	50	1	17238223	4232	-21.55	8.32	12	2.52	-1139.00	2951.00	32750	20241024	-25.04	8280	20240624	196.50	32750	-25.04	20241024	8280	196.50	20240624	32750	-25.04	20241024	8280	196.50	20240624	0.74	N	226950	500	86 억	127431	N	N	7035	N	N
92	20241213	141001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24750	-450	5	-1.79	9242616900	378256	93.08	24800	25400	23050	32750	17650	25200	24434.82	0.74	0	5688	27400	26300	25500	24400	23600	26850	24950	86	7550	500	17130	50	1	17238223	4266	-21.73	8.39	12	2.19	-1139.00	2951.00	32750	20241024	-24.43	8280	20240624	198.91	32750	-24.43	20241024	8280	198.91	20240624	32750	-24.43	20241024	8280	198.91	20240624	0.74	N	226950	500	86 억	127431	N	N	7035	N	N
93	20241213	131001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25300	100	2	0.40	8333948800	342053	84.17	24800	25400	23050	32750	17650	25200	24364.50	0.74	0	973	27400	26300	25500	24400	23600	26850	24950	86	7550	500	17130	50	1	17238223	4361	-22.21	8.57	12	1.98	-1139.00	2951.00	32750	20241024	-22.75	8280	20240624	205.56	32750	-22.75	20241024	8280	205.56	20240624	32750	-22.75	20241024	8280	205.56	20240624	0.74	N	226950	500	86 억	127431	N	N	7035	N	N
94	20241213	121002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25150	-50	5	-0.20	7765579150	319440	78.60	24800	25400	23050	32750	17650	25200	24309.98	0.74	0	-3330	27400	26300	25500	24400	23600	26850	24950	86	7550	500	17130	50	1	17238223	4335	-22.08	8.52	12	1.85	-1139.00	2951.00	32750	20241024	-23.21	8280	20240624	203.74	32750	-23.21	20241024	8280	203.74	20240624	32750	-23.21	20241024	8280	203.74	20240624	0.74	N	226950	500	86 억	127431	N	N	7035	N	N
95	20241213	110959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25050	-150	5	-0.60	7015308650	289576	71.26	24800	25400	23050	32750	17650	25200	24226.14	0.74	0	-91	27400	26300	25500	24400	23600	26850	24950	86	7550	500	17130	50	1	17238223	4318	-21.99	8.49	12	1.68	-1139.00	2951.00	32750	20241024	-23.51	8280	20240624	202.54	32750	-23.51	20241024	8280	202.54	20240624	32750	-23.51	20241024	8280	202.54	20240624	0.74	N	226950	500	86 억	127431	N	N	7035	N	N
96	20241213	100952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24500	-700	5	-2.78	5325901500	222067	54.64	24800	25200	23050	32750	17650	25200	23983.31	0.74	0	-5369	27400	26300	25500	24400	23600	26850	24950	86	7550	500	17130	50	1	17238223	4223	-21.51	8.30	12	1.29	-1139.00	2951.00	32750	20241024	-25.19	8280	20240624	195.89	32750	-25.19	20241024	8280	195.89	20240624	32750	-25.19	20241024	8280	195.89	20240624	0.74	N	226950	500	86 억	127431	N	N	7035	N	N
97	20241213	091001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23650	-1550	5	-6.15	2236341900	93135	22.92	24800	25200	23350	32750	17650	25200	24011.83	0.74	0	-3113	27400	26300	25500	24400	23600	26850	24950	86	7550	500	17130	50	1	17238223	4077	-20.76	8.01	12	0.54	-1139.00	2951.00	32750	20241024	-27.79	8280	20240624	185.63	32750	-27.79	20241024	8280	185.63	20240624	32750	-27.79	20241024	8280	185.63	20240624	0.74	N	226950	500	86 억	127431	N	N	7035	N	N
98	20241212	161001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25200	500	2	2.02	10357200550	404631	113.43	24700	26600	24700	32100	17300	24700	25597.80	0.58	0	-1272	27333	26016	25083	23766	22833	25550	23300	86	7400	500	16790	50	1	17238223	4344	-22.12	8.54	12	2.35	-1139.00	2951.00	32750	20241024	-23.05	8280	20240624	204.35	32750	-23.05	20241024	8280	204.35	20240624	32750	-23.05	20241024	8280	204.35	20240624	0.75	N	226950	500	86 억	99274	N	N	7035	N	N
99	20241212	150954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25050	350	2	1.42	10161289850	396857	111.25	24700	26600	24700	32100	17300	24700	25604.41	0.58	0	-2406	27333	26016	25083	23766	22833	25550	23300	86	7400	500	16790	50	1	17238223	4318	-21.99	8.49	12	2.30	-1139.00	2951.00	32750	20241024	-23.51	8280	20240624	202.54	32750	-23.51	20241024	8280	202.54	20240624	32750	-23.51	20241024	8280	202.54	20240624	0.75	N	226950	500	86 억	99274	N	N	193	N	N
100	20241212	140952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25300	600	2	2.43	9066165300	353536	99.11	24700	26600	24700	32100	17300	24700	25644.25	0.58	0	9127	27333	26016	25083	23766	22833	25550	23300	86	7400	500	16790	50	1	17238223	4361	-22.21	8.57	12	2.05	-1139.00	2951.00	32750	20241024	-22.75	8280	20240624	205.56	32750	-22.75	20241024	8280	205.56	20240624	32750	-22.75	20241024	8280	205.56	20240624	0.75	N	226950	500	86 억	99274	N	N	193	N	N
101	20241212	130941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25250	550	2	2.23	8548628850	333027	93.36	24700	26600	24700	32100	17300	24700	25669.48	0.58	0	2384	27333	26016	25083	23766	22833	25550	23300	86	7400	500	16790	50	1	17238223	4353	-22.17	8.56	12	1.93	-1139.00	2951.00	32750	20241024	-22.90	8280	20240624	204.95	32750	-22.90	20241024	8280	204.95	20240624	32750	-22.90	20241024	8280	204.95	20240624	0.75	N	226950	500	86 억	99274	N	N	193	N	N
102	20241212	120936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25350	650	2	2.63	8035450700	312699	87.66	24700	26600	24700	32100	17300	24700	25697.08	0.58	0	-3297	27333	26016	25083	23766	22833	25550	23300	86	7400	500	16790	50	1	17238223	4370	-22.26	8.59	12	1.81	-1139.00	2951.00	32750	20241024	-22.60	8280	20240624	206.16	32750	-22.60	20241024	8280	206.16	20240624	32750	-22.60	20241024	8280	206.16	20240624	0.75	N	226950	500	86 억	99274	N	N	193	N	N
103	20241212	110948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25250	550	2	2.23	7143334450	277463	77.78	24700	26600	24700	32100	17300	24700	25745.18	0.58	0	-2431	27333	26016	25083	23766	22833	25550	23300	86	7400	500	16790	50	1	17238223	4353	-22.17	8.56	12	1.61	-1139.00	2951.00	32750	20241024	-22.90	8280	20240624	204.95	32750	-22.90	20241024	8280	204.95	20240624	32750	-22.90	20241024	8280	204.95	20240624	0.75	N	226950	500	86 억	99274	N	N	193	N	N
104	20241212	100945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25150	450	2	1.82	6004939800	232192	65.09	24700	26600	24700	32100	17300	24700	25861.96	0.58	0	14884	27333	26016	25083	23766	22833	25550	23300	86	7400	500	16790	50	1	17238223	4335	-22.08	8.52	12	1.35	-1139.00	2951.00	32750	20241024	-23.21	8280	20240624	203.74	32750	-23.21	20241024	8280	203.74	20240624	32750	-23.21	20241024	8280	203.74	20240624	0.75	N	226950	500	86 억	99274	N	N	193	N	N
105	20241212	090954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26000	1300	2	5.26	1426494150	55497	15.56	24700	26300	24700	32100	17300	24700	25703.99	0.58	0	4334	27333	26016	25083	23766	22833	25550	23300	86	7400	500	16790	50	1	17238223	4482	-22.83	8.81	12	0.32	-1139.00	2951.00	32750	20241024	-20.61	8280	20240624	214.01	32750	-20.61	20241024	8280	214.01	20240624	32750	-20.61	20241024	8280	214.01	20240624	0.75	N	226950	500	86 억	99274	N	N	193	N	N
106	20241211	160947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24700	-450	5	-1.79	8994610350	356270	86.52	25700	26400	24150	32650	17650	25150	25247.31	0.63	0	-14906	26683	25916	24533	23766	22383	26300	24150	86	7500	500	17100	50	1	17238223	4258	-21.69	8.37	12	2.07	-1139.00	2951.00	32750	20241024	-24.58	8280	20240624	198.31	32750	-24.58	20241024	8280	198.31	20240624	32750	-24.58	20241024	8280	198.31	20240624	0.75	N	226950	500	86 억	107879	N	N	193	N	N
107	20241211	150936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24900	-250	5	-0.99	8747150150	346298	84.10	25700	26400	24150	32650	17650	25150	25259.03	0.63	0	-10468	26683	25916	24533	23766	22383	26300	24150	86	7500	500	17100	50	1	17238223	4292	-21.86	8.44	12	2.01	-1139.00	2951.00	32750	20241024	-23.97	8280	20240624	200.72	32750	-23.97	20241024	8280	200.72	20240624	32750	-23.97	20241024	8280	200.72	20240624	0.75	N	226950	500	86 억	107879	N	N	466	N	N
108	20241211	140954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24500	-650	5	-2.58	7787660150	307184	74.60	25700	26400	24400	32650	17650	25150	25351.78	0.63	0	-11175	26683	25916	24533	23766	22383	26300	24150	86	7500	500	17100	50	1	17238223	4223	-21.51	8.30	12	1.78	-1139.00	2951.00	32750	20241024	-25.19	8280	20240624	195.89	32750	-25.19	20241024	8280	195.89	20240624	32750	-25.19	20241024	8280	195.89	20240624	0.75	N	226950	500	86 억	107879	N	N	466	N	N
109	20241211	130956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24500	-650	5	-2.58	7126777000	280264	68.06	25700	26400	24400	32650	17650	25150	25428.80	0.63	0	-13089	26683	25916	24533	23766	22383	26300	24150	86	7500	500	17100	50	1	17238223	4223	-21.51	8.30	12	1.63	-1139.00	2951.00	32750	20241024	-25.19	8280	20240624	195.89	32750	-25.19	20241024	8280	195.89	20240624	32750	-25.19	20241024	8280	195.89	20240624	0.75	N	226950	500	86 억	107879	N	N	466	N	N
110	20241211	120957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24450	-700	5	-2.78	6739574400	264474	64.23	25700	26400	24400	32650	17650	25150	25482.94	0.63	0	-9700	26683	25916	24533	23766	22383	26300	24150	86	7500	500	17100	50	1	17238223	4215	-21.47	8.29	12	1.53	-1139.00	2951.00	32750	20241024	-25.34	8280	20240624	195.29	32750	-25.34	20241024	8280	195.29	20240624	32750	-25.34	20241024	8280	195.29	20240624	0.75	N	226950	500	86 억	107879	N	N	466	N	N
111	20241211	110953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25300	150	2	0.60	4828924350	187567	45.55	25700	26400	25150	32650	17650	25150	25745.06	0.63	0	-14096	26683	25916	24533	23766	22383	26300	24150	86	7500	500	17100	50	1	17238223	4361	-22.21	8.57	12	1.09	-1139.00	2951.00	32750	20241024	-22.75	8280	20240624	205.56	32750	-22.75	20241024	8280	205.56	20240624	32750	-22.75	20241024	8280	205.56	20240624	0.75	N	226950	500	86 억	107879	N	N	466	N	N
112	20241211	100955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25400	250	2	0.99	3903258600	150985	36.67	25700	26400	25250	32650	17650	25150	25851.96	0.63	0	-9338	26683	25916	24533	23766	22383	26300	24150	86	7500	500	17100	50	1	17238223	4379	-22.30	8.61	12	0.88	-1139.00	2951.00	32750	20241024	-22.44	8280	20240624	206.76	32750	-22.44	20241024	8280	206.76	20240624	32750	-22.44	20241024	8280	206.76	20240624	0.75	N	226950	500	86 억	107879	N	N	466	N	N
113	20241211	090959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26200	1050	2	4.17	1460703950	56604	13.75	25700	26250	25250	32650	17650	25150	25805.67	0.63	0	685	26683	25916	24533	23766	22383	26300	24150	86	7500	500	17100	50	1	17238223	4516	-23.00	8.88	12	0.33	-1139.00	2951.00	32750	20241024	-20.00	8280	20240624	216.43	32750	-20.00	20241024	8280	216.43	20240624	32750	-20.00	20241024	8280	216.43	20240624	0.75	N	226950	500	86 억	107879	N	N	466	N	N
114	20241210	160945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25150	2150	2	9.35	9965371400	410441	148.54	23400	25300	23150	29900	16100	23000	24279.63	0.59	0	-491	24933	23966	23433	22466	21933	23700	22200	86	6900	500	15640	50	1	17238223	4335	-22.08	8.52	12	2.38	-1139.00	2951.00	32750	20241024	-23.21	8280	20240624	203.74	32750	-23.21	20241024	8280	203.74	20240624	32750	-23.21	20241024	8280	203.74	20240624	0.81	N	226950	500	86 억	101308	N	N	466	N	N
115	20241210	150948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25150	2150	2	9.35	9793151000	403586	146.06	23400	25300	23150	29900	16100	23000	24265.34	0.59	0	-510	24933	23966	23433	22466	21933	23700	22200	86	6900	500	15640	50	1	17238223	4335	-22.08	8.52	12	2.34	-1139.00	2951.00	32750	20241024	-23.21	8280	20240624	203.74	32750	-23.21	20241024	8280	203.74	20240624	32750	-23.21	20241024	8280	203.74	20240624	0.81	N	226950	500	86 억	101308	N	N	593	N	N
116	20241210	140947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25200	2200	2	9.57	8845825400	365960	132.44	23400	25250	23150	29900	16100	23000	24171.57	0.59	0	10169	24933	23966	23433	22466	21933	23700	22200	86	6900	500	15640	50	1	17238223	4344	-22.12	8.54	12	2.12	-1139.00	2951.00	32750	20241024	-23.05	8280	20240624	204.35	32750	-23.05	20241024	8280	204.35	20240624	32750	-23.05	20241024	8280	204.35	20240624	0.81	N	226950	500	86 억	101308	N	N	593	N	N
117	20241210	130948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24500	1500	2	6.52	7111734350	296466	107.29	23400	24700	23150	29900	16100	23000	23988.37	0.59	0	3551	24933	23966	23433	22466	21933	23700	22200	86	6900	500	15640	50	1	17238223	4223	-21.51	8.30	12	1.72	-1139.00	2951.00	32750	20241024	-25.19	8280	20240624	195.89	32750	-25.19	20241024	8280	195.89	20240624	32750	-25.19	20241024	8280	195.89	20240624	0.81	N	226950	500	86 억	101308	N	N	593	N	N
118	20241210	120947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24250	1250	2	5.43	6523488300	272361	98.57	23400	24700	23150	29900	16100	23000	23951.63	0.59	0	-1750	24933	23966	23433	22466	21933	23700	22200	86	6900	500	15640	50	1	17238223	4180	-21.29	8.22	12	1.58	-1139.00	2951.00	32750	20241024	-25.95	8280	20240624	192.87	32750	-25.95	20241024	8280	192.87	20240624	32750	-25.95	20241024	8280	192.87	20240624	0.81	N	226950	500	86 억	101308	N	N	593	N	N
119	20241210	110946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24250	1250	2	5.43	6036525800	252268	91.30	23400	24700	23150	29900	16100	23000	23929.02	0.59	0	-3057	24933	23966	23433	22466	21933	23700	22200	86	6900	500	15640	50	1	17238223	4180	-21.29	8.22	12	1.46	-1139.00	2951.00	32750	20241024	-25.95	8280	20240624	192.87	32750	-25.95	20241024	8280	192.87	20240624	32750	-25.95	20241024	8280	192.87	20240624	0.81	N	226950	500	86 억	101308	N	N	593	N	N
120	20241210	100947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23700	700	2	3.04	3803255400	160160	57.96	23400	24200	23150	29900	16100	23000	23746.60	0.59	0	8769	24933	23966	23433	22466	21933	23700	22200	86	6900	500	15640	50	1	17238223	4085	-20.81	8.03	12	0.93	-1139.00	2951.00	32750	20241024	-27.63	8280	20240624	186.23	32750	-27.63	20241024	8280	186.23	20240624	32750	-27.63	20241024	8280	186.23	20240624	0.81	N	226950	500	86 억	101308	N	N	593	N	N
121	20241210	090954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23500	500	2	2.17	714299200	30616	11.08	23400	23600	23150	29900	16100	23000	23330.92	0.59	0	6220	24933	23966	23433	22466	21933	23700	22200	86	6900	500	15640	50	1	17238223	4051	-20.63	7.96	12	0.18	-1139.00	2951.00	32750	20241024	-28.24	8280	20240624	183.82	32750	-28.24	20241024	8280	183.82	20240624	32750	-28.24	20241024	8280	183.82	20240624	0.81	N	226950	500	86 억	101308	N	N	593	N	N
122	20241209	160944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23000	-1700	5	-6.88	6436866200	275504	58.32	23700	24400	22900	32100	17300	24700	23366.92	0.54	0	-9503	27833	26266	24383	22816	20933	27050	23600	86	7400	500	16790	50	1	17238223	3965	-20.19	7.79	12	1.60	-1139.00	2951.00	32750	20241024	-29.77	8280	20240624	177.78	32750	-29.77	20241024	8280	177.78	20240624	32750	-29.77	20241024	8280	177.78	20240624	0.83	N	226950	500	86 억	92280	N	N	593	N	N
123	20241209	150945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23400	-1300	5	-5.26	6169136150	263899	55.87	23700	24400	22900	32100	17300	24700	23376.88	0.54	0	-10428	27833	26266	24383	22816	20933	27050	23600	86	7400	500	16790	50	1	17238223	4034	-20.54	7.93	12	1.53	-1139.00	2951.00	32750	20241024	-28.55	8280	20240624	182.61	32750	-28.55	20241024	8280	182.61	20240624	32750	-28.55	20241024	8280	182.61	20240624	0.83	N	226950	500	86 억	92280	N	N	1	N	N
124	20241209	140946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23400	-1300	5	-5.26	5326712050	227693	48.20	23700	24400	22900	32100	17300	24700	23394.27	0.54	0	-5546	27833	26266	24383	22816	20933	27050	23600	86	7400	500	16790	50	1	17238223	4034	-20.54	7.93	12	1.32	-1139.00	2951.00	32750	20241024	-28.55	8280	20240624	182.61	32750	-28.55	20241024	8280	182.61	20240624	32750	-28.55	20241024	8280	182.61	20240624	0.83	N	226950	500	86 억	92280	N	N	1	N	N
125	20241209	130949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22950	-1750	5	-7.09	4606366700	196837	41.67	23700	24400	22900	32100	17300	24700	23401.93	0.54	0	-4951	27833	26266	24383	22816	20933	27050	23600	86	7400	500	16790	50	1	17238223	3956	-20.15	7.78	12	1.14	-1139.00	2951.00	32750	20241024	-29.92	8280	20240624	177.17	32750	-29.92	20241024	8280	177.17	20240624	32750	-29.92	20241024	8280	177.17	20240624	0.83	N	226950	500	86 억	92280	N	N	1	N	N
126	20241209	120945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23200	-1500	5	-6.07	4036610150	172150	36.44	23700	24400	22900	32100	17300	24700	23448.21	0.54	0	-3637	27833	26266	24383	22816	20933	27050	23600	86	7400	500	16790	50	1	17238223	3999	-20.37	7.86	12	1.00	-1139.00	2951.00	32750	20241024	-29.16	8280	20240624	180.19	32750	-29.16	20241024	8280	180.19	20240624	32750	-29.16	20241024	8280	180.19	20240624	0.83	N	226950	500	86 억	92280	N	N	1	N	N
127	20241209	110946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23300	-1400	5	-5.67	3431851800	146030	30.91	23700	24400	22900	32100	17300	24700	23501.00	0.54	0	-7170	27833	26266	24383	22816	20933	27050	23600	86	7400	500	16790	50	1	17238223	4017	-20.46	7.90	12	0.85	-1139.00	2951.00	32750	20241024	-28.85	8280	20240624	181.40	32750	-28.85	20241024	8280	181.40	20240624	32750	-28.85	20241024	8280	181.40	20240624	0.83	N	226950	500	86 억	92280	N	N	1	N	N
128	20241209	100943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23350	-1350	5	-5.47	2777356250	117756	24.93	23700	24400	22900	32100	17300	24700	23585.68	0.54	0	-9549	27833	26266	24383	22816	20933	27050	23600	86	7400	500	16790	50	1	17238223	4025	-20.50	7.91	12	0.68	-1139.00	2951.00	32750	20241024	-28.70	8280	20240624	182.00	32750	-28.70	20241024	8280	182.00	20240624	32750	-28.70	20241024	8280	182.00	20240624	0.83	N	226950	500	86 억	92280	N	N	1	N	N
129	20241209	090938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24100	-600	5	-2.43	934375300	39396	8.34	23700	24250	23300	32100	17300	24700	23717.49	0.54	0	3952	27833	26266	24383	22816	20933	27050	23600	86	7400	500	16790	50	1	17238223	4154	-21.16	8.17	12	0.23	-1139.00	2951.00	32750	20241024	-26.41	8280	20240624	191.06	32750	-26.41	20241024	8280	191.06	20240624	32750	-26.41	20241024	8280	191.06	20240624	0.83	N	226950	500	86 억	92280	N	N	1	N	N
130	20241206	160936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24700	-200	5	-0.80	11411027750	470903	135.68	24550	25950	22500	32350	17450	24900	24232.07	0.61	0	-16269	27233	26066	24783	23616	22333	25425	22975	86	7450	500	16930	50	1	17238223	4258	-21.69	8.37	12	2.73	-1139.00	2951.00	32750	20241024	-24.58	8280	20240624	198.31	32750	-24.58	20241024	8280	198.31	20240624	32750	-24.58	20241024	8280	198.31	20240624	0.85	N	226950	500	86 억	104951	N	N	1	N	N
131	20241206	150941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24600	-300	5	-1.20	10889802700	449617	129.54	24550	25950	22500	32350	17450	24900	24220.17	0.61	0	-12263	27233	26066	24783	23616	22333	25425	22975	86	7450	500	16930	50	1	17238223	4241	-21.60	8.34	12	2.61	-1139.00	2951.00	32750	20241024	-24.89	8280	20240624	197.10	32750	-24.89	20241024	8280	197.10	20240624	32750	-24.89	20241024	8280	197.10	20240624	0.85	N	226950	500	86 억	104951	N	N	229	N	N
132	20241206	140938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25150	250	2	1.00	9632152600	398682	114.87	24550	25950	22500	32350	17450	24900	24159.98	0.61	0	-9463	27233	26066	24783	23616	22333	25425	22975	86	7450	500	16930	50	1	17238223	4335	-22.08	8.52	12	2.31	-1139.00	2951.00	32750	20241024	-23.21	8280	20240624	203.74	32750	-23.21	20241024	8280	203.74	20240624	32750	-23.21	20241024	8280	203.74	20240624	0.85	N	226950	500	86 억	104951	N	N	229	N	N
133	20241206	130939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24850	-50	5	-0.20	8053695900	335897	96.78	24550	25950	22500	32350	17450	24900	23976.68	0.61	0	1301	27233	26066	24783	23616	22333	25425	22975	86	7450	500	16930	50	1	17238223	4284	-21.82	8.42	12	1.95	-1139.00	2951.00	32750	20241024	-24.12	8280	20240624	200.12	32750	-24.12	20241024	8280	200.12	20240624	32750	-24.12	20241024	8280	200.12	20240624	0.85	N	226950	500	86 억	104951	N	N	229	N	N
134	20241206	120934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24750	-150	5	-0.60	7471906800	312342	89.99	24550	25950	22500	32350	17450	24900	23922.19	0.61	0	1638	27233	26066	24783	23616	22333	25425	22975	86	7450	500	16930	50	1	17238223	4266	-21.73	8.39	12	1.81	-1139.00	2951.00	32750	20241024	-24.43	8280	20240624	198.91	32750	-24.43	20241024	8280	198.91	20240624	32750	-24.43	20241024	8280	198.91	20240624	0.85	N	226950	500	86 억	104951	N	N	229	N	N
135	20241206	110930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24100	-800	5	-3.21	5611200200	237446	68.41	24550	24900	22500	32350	17450	24900	23631.47	0.61	0	15139	27233	26066	24783	23616	22333	25425	22975	86	7450	500	16930	50	1	17238223	4154	-21.16	8.17	12	1.38	-1139.00	2951.00	32750	20241024	-26.41	8280	20240624	191.06	32750	-26.41	20241024	8280	191.06	20240624	32750	-26.41	20241024	8280	191.06	20240624	0.85	N	226950	500	86 억	104951	N	N	229	N	N
136	20241206	100931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23900	-1000	5	-4.02	3382039400	141800	40.86	24550	24900	23100	32350	17450	24900	23850.76	0.61	0	9313	27233	26066	24783	23616	22333	25425	22975	86	7450	500	16930	50	1	17238223	4120	-20.98	8.10	12	0.82	-1139.00	2951.00	32750	20241024	-27.02	8280	20240624	188.65	32750	-27.02	20241024	8280	188.65	20240624	32750	-27.02	20241024	8280	188.65	20240624	0.85	N	226950	500	86 억	104951	N	N	229	N	N
137	20241206	090937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24650	-250	5	-1.00	391487100	15888	4.58	24550	24900	24500	32350	17450	24900	24640.39	0.61	0	5009	27233	26066	24783	23616	22333	25425	22975	86	7450	500	16930	50	1	17238223	4249	-21.64	8.35	12	0.09	-1139.00	2951.00	32750	20241024	-24.73	8280	20240624	197.71	32750	-24.73	20241024	8280	197.71	20240624	32750	-24.73	20241024	8280	197.71	20240624	0.85	N	226950	500	86 억	104951	N	N	229	N	N
138	20241205	160919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24900	-300	5	-1.19	8662751250	344974	35.60	24950	25950	23500	32750	17650	25200	25111.69	0.86	0	-41120	27266	26232	24266	23232	21266	26750	23750	86	7550	500	17130	50	1	17238223	4292	-21.86	8.44	12	2.00	-1139.00	2951.00	32750	20241024	-23.97	8280	20240624	200.72	32750	-23.97	20241024	8280	200.72	20240624	32750	-23.97	20241024	8280	200.72	20240624	0.91	N	226950	500	86 억	147602	N	N	229	N	N
139	20241205	150926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24850	-350	5	-1.39	8318782450	331144	34.17	24950	25950	23500	32750	17650	25200	25121.34	0.86	0	-38303	27266	26232	24266	23232	21266	26750	23750	86	7550	500	17130	50	1	17238223	4284	-21.82	8.42	12	1.92	-1139.00	2951.00	32750	20241024	-24.12	8280	20240624	200.12	32750	-24.12	20241024	8280	200.12	20240624	32750	-24.12	20241024	8280	200.12	20240624	0.91	N	226950	500	86 억	147602	N	N	92	N	N
140	20241205	140911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25500	300	2	1.19	7201413000	286981	29.62	24950	25950	23500	32750	17650	25200	25093.69	0.86	0	-28394	27266	26232	24266	23232	21266	26750	23750	86	7550	500	17130	50	1	17238223	4396	-22.39	8.64	12	1.66	-1139.00	2951.00	32750	20241024	-22.14	8280	20240624	207.97	32750	-22.14	20241024	8280	207.97	20240624	32750	-22.14	20241024	8280	207.97	20240624	0.91	N	226950	500	86 억	147602	N	N	92	N	N
141	20241205	130921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25100	-100	5	-0.40	6503488200	259417	26.77	24950	25950	23500	32750	17650	25200	25069.63	0.86	0	-21895	27266	26232	24266	23232	21266	26750	23750	86	7550	500	17130	50	1	17238223	4327	-22.04	8.51	12	1.50	-1139.00	2951.00	32750	20241024	-23.36	8280	20240624	203.14	32750	-23.36	20241024	8280	203.14	20240624	32750	-23.36	20241024	8280	203.14	20240624	0.91	N	226950	500	86 억	147602	N	N	92	N	N
142	20241205	120921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25750	550	2	2.18	5757840400	230221	23.76	24950	25950	23500	32750	17650	25200	25010.06	0.86	0	-17896	27266	26232	24266	23232	21266	26750	23750	86	7550	500	17130	50	1	17238223	4439	-22.61	8.73	12	1.34	-1139.00	2951.00	32750	20241024	-21.37	8280	20240624	210.99	32750	-21.37	20241024	8280	210.99	20240624	32750	-21.37	20241024	8280	210.99	20240624	0.91	N	226950	500	86 억	147602	N	N	92	N	N
143	20241205	110920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25600	400	2	1.59	4768745050	191790	19.79	24950	25800	23500	32750	17650	25200	24864.41	0.86	0	-10730	27266	26232	24266	23232	21266	26750	23750	86	7550	500	17130	50	1	17238223	4413	-22.48	8.68	12	1.11	-1139.00	2951.00	32750	20241024	-21.83	8280	20240624	209.18	32750	-21.83	20241024	8280	209.18	20240624	32750	-21.83	20241024	8280	209.18	20240624	0.91	N	226950	500	86 억	147602	N	N	92	N	N
144	20241205	100917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25150	-50	5	-0.20	3653441400	147936	15.27	24950	25800	23500	32750	17650	25200	24696.09	0.86	0	514	27266	26232	24266	23232	21266	26750	23750	86	7550	500	17130	50	1	17238223	4335	-22.08	8.52	12	0.86	-1139.00	2951.00	32750	20241024	-23.21	8280	20240624	203.74	32750	-23.21	20241024	8280	203.74	20240624	32750	-23.21	20241024	8280	203.74	20240624	0.91	N	226950	500	86 억	147602	N	N	92	N	N
145	20241205	090924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24100	-1100	5	-4.37	1820987150	73902	7.63	24950	25800	23500	32750	17650	25200	24640.56	0.86	0	9952	27266	26232	24266	23232	21266	26750	23750	86	7550	500	17130	50	1	17238223	4154	-21.16	8.17	12	0.43	-1139.00	2951.00	32750	20241024	-26.41	8280	20240624	191.06	32750	-26.41	20241024	8280	191.06	20240624	32750	-26.41	20241024	8280	191.06	20240624	0.91	N	226950	500	86 억	147602	N	N	92	N	N
146	20241204	160905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25200	700	2	2.86	23089788200	965225	137.45	24000	25300	22300	31850	17150	24500	23920.68	1.79	0	-188509	27033	25766	23233	21966	19433	26400	22600	86	7350	500	16660	50	1	17238223	4344	-22.12	8.54	12	5.60	-1139.00	2951.00	32750	20241024	-23.05	8280	20240624	204.35	32750	-23.05	20241024	8280	204.35	20240624	32750	-23.05	20241024	8280	204.35	20240624	0.91	N	226950	500	86 억	307910	N	N	92	N	N
147	20241204	150904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25200	700	2	2.86	22427487150	938939	133.71	24000	25200	22300	31850	17150	24500	23885.33	1.79	0	-179987	27033	25766	23233	21966	19433	26400	22600	86	7350	500	16660	50	1	17238223	4344	-22.12	8.54	12	5.45	-1139.00	2951.00	32750	20241024	-23.05	8280	20240624	204.35	32750	-23.05	20241024	8280	204.35	20240624	32750	-23.05	20241024	8280	204.35	20240624	0.91	N	226950	500	86 억	307910	N	N	1947	N	N
148	20241204	140906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24800	300	2	1.22	19517123950	822058	117.06	24000	25150	22300	31850	17150	24500	23740.86	1.79	0	-145112	27033	25766	23233	21966	19433	26400	22600	86	7350	500	16660	50	1	17238223	4275	-21.77	8.40	12	4.77	-1139.00	2951.00	32750	20241024	-24.27	8280	20240624	199.52	32750	-24.27	20241024	8280	199.52	20240624	32750	-24.27	20241024	8280	199.52	20240624	0.91	N	226950	500	86 억	307910	N	N	1947	N	N
149	20241204	130858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24850	350	2	1.43	16361546200	695279	99.01	24000	24950	22300	31850	17150	24500	23530.94	1.79	0	-105834	27033	25766	23233	21966	19433	26400	22600	86	7350	500	16660	50	1	17238223	4284	-21.82	8.42	12	4.03	-1139.00	2951.00	32750	20241024	-24.12	8280	20240624	200.12	32750	-24.12	20241024	8280	200.12	20240624	32750	-24.12	20241024	8280	200.12	20240624	0.91	N	226950	500	86 억	307910	N	N	1947	N	N
150	20241204	120855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24000	-500	5	-2.04	14081077900	601242	85.62	24000	24950	22300	31850	17150	24500	23418.17	1.79	0	-58854	27033	25766	23233	21966	19433	26400	22600	86	7350	500	16660	50	1	17238223	4137	-21.07	8.13	12	3.49	-1139.00	2951.00	32750	20241024	-26.72	8280	20240624	189.86	32750	-26.72	20241024	8280	189.86	20240624	32750	-26.72	20241024	8280	189.86	20240624	0.91	N	226950	500	86 억	307910	N	N	1947	N	N
151	20241204	110848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23100	-1400	5	-5.71	12070449050	516136	73.50	24000	24950	22300	31850	17150	24500	23384.00	1.79	0	-39316	27033	25766	23233	21966	19433	26400	22600	86	7350	500	16660	50	1	17238223	3982	-20.28	7.83	12	2.99	-1139.00	2951.00	32750	20241024	-29.47	8280	20240624	178.99	32750	-29.47	20241024	8280	178.99	20240624	32750	-29.47	20241024	8280	178.99	20240624	0.91	N	226950	500	86 억	307910	N	N	1947	N	N
152	20241204	100851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23200	-1300	5	-5.31	8522514850	360297	51.31	24000	24950	22450	31850	17150	24500	23651.77	1.79	0	-14700	27033	25766	23233	21966	19433	26400	22600	86	7350	500	16660	50	1	17238223	3999	-20.37	7.86	12	2.09	-1139.00	2951.00	32750	20241024	-29.16	8280	20240624	180.19	32750	-29.16	20241024	8280	180.19	20240624	32750	-29.16	20241024	8280	180.19	20240624	0.91	N	226950	500	86 억	307910	N	N	1947	N	N
153	20241204	090911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24750	250	2	1.02	2183119400	89361	12.73	24000	24950	23850	31850	17150	24500	24429.54	1.79	0	-300	27033	25766	23233	21966	19433	26400	22600	86	7350	500	16660	50	1	17238223	4266	-21.73	8.39	12	0.52	-1139.00	2951.00	32750	20241024	-24.43	8280	20240624	198.91	32750	-24.43	20241024	8280	198.91	20240624	32750	-24.43	20241024	8280	198.91	20240624	0.91	N	226950	500	86 억	307910	N	N	1947	N	N
154	20241203	160943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24500	3500	2	16.67	16198104350	699677	175.96	20800	24500	20700	27300	14700	21000	23150.06	1.60	0	17759	23300	22150	21550	20400	19800	21850	20100	86	6300	500	14280	50	1	17238223	4223	-21.51	8.30	12	4.06	-1139.00	2951.00	32750	20241024	-25.19	8280	20240624	195.89	32750	-25.19	20241024	8280	195.89	20240624	32750	-25.19	20241024	8280	195.89	20240624	0.90	N	226950	500	86 억	276111	N	N	1947	N	N
155	20241203	151019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24450	3450	2	16.43	15302995450	662993	166.73	20800	24500	20700	27300	14700	21000	23081.68	1.60	0	21511	23300	22150	21550	20400	19800	21850	20100	86	6300	500	14280	50	1	17238223	4215	-21.47	8.29	12	3.85	-1139.00	2951.00	32750	20241024	-25.34	8280	20240624	195.29	32750	-25.34	20241024	8280	195.29	20240624	32750	-25.34	20241024	8280	195.29	20240624	0.90	N	226950	500	86 억	276111	N	N	20	N	N
156	20241203	140959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23900	2900	2	13.81	11828480400	519149	130.56	20800	23950	20700	27300	14700	21000	22784.37	1.60	0	29707	23300	22150	21550	20400	19800	21850	20100	86	6300	500	14280	50	1	17238223	4120	-20.98	8.10	12	3.01	-1139.00	2951.00	32750	20241024	-27.02	8280	20240624	188.65	32750	-27.02	20241024	8280	188.65	20240624	32750	-27.02	20241024	8280	188.65	20240624	0.90	N	226950	500	86 억	276111	N	N	20	N	N
157	20241203	131002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23350	2350	2	11.19	9396964700	415621	104.52	20800	23500	20700	27300	14700	21000	22609.46	1.60	0	16712	23300	22150	21550	20400	19800	21850	20100	86	6300	500	14280	50	1	17238223	4025	-20.50	7.91	12	2.41	-1139.00	2951.00	32750	20241024	-28.70	8280	20240624	182.00	32750	-28.70	20241024	8280	182.00	20240624	32750	-28.70	20241024	8280	182.00	20240624	0.90	N	226950	500	86 억	276111	N	N	20	N	N
158	20241203	121013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23300	2300	2	10.95	8464818850	375624	94.46	20800	23500	20700	27300	14700	21000	22535.35	1.60	0	18592	23300	22150	21550	20400	19800	21850	20100	86	6300	500	14280	50	1	17238223	4017	-20.46	7.90	12	2.18	-1139.00	2951.00	32750	20241024	-28.85	8280	20240624	181.40	32750	-28.85	20241024	8280	181.40	20240624	32750	-28.85	20241024	8280	181.40	20240624	0.90	N	226950	500	86 억	276111	N	N	20	N	N
159	20241203	110956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22950	1950	2	9.29	5463165100	245971	61.86	20800	23000	20700	27300	14700	21000	22210.61	1.60	0	13884	23300	22150	21550	20400	19800	21850	20100	86	6300	500	14280	50	1	17238223	3956	-20.15	7.78	12	1.43	-1139.00	2951.00	32750	20241024	-29.92	8280	20240624	177.17	32750	-29.92	20241024	8280	177.17	20240624	32750	-29.92	20241024	8280	177.17	20240624	0.90	N	226950	500	86 억	276111	N	N	20	N	N
160	20241203	100941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22050	1050	2	5.00	3181273750	144527	36.35	20800	22450	20700	27300	14700	21000	22011.62	1.60	0	10267	23300	22150	21550	20400	19800	21850	20100	86	6300	500	14280	50	1	17238223	3801	-19.36	7.47	12	0.84	-1139.00	2951.00	32750	20241024	-32.67	8280	20240624	166.30	32750	-32.67	20241024	8280	166.30	20240624	32750	-32.67	20241024	8280	166.30	20240624	0.90	N	226950	500	86 억	276111	N	N	20	N	N
161	20241203	090931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21550	550	2	2.62	351317950	16388	4.12	20800	21800	20700	27300	14700	21000	21437.51	1.60	0	-1404	23300	22150	21550	20400	19800	21850	20100	86	6300	500	14280	50	1	17238223	3715	-18.92	7.30	12	0.10	-1139.00	2951.00	32750	20241024	-34.20	8280	20240624	160.27	32750	-34.20	20241024	8280	160.27	20240624	32750	-34.20	20241024	8280	160.27	20240624	0.90	N	226950	500	86 억	276111	N	N	20	N	N
162	20241202	160917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21000	0	3	0.00	8693322700	397308	236.17	21300	22700	20950	27300	14700	21000	21881.16	1.77	0	-36244	22213	21606	20793	20186	19373	21200	19780	86	6300	500	14280	50	1	17238223	3620	-18.44	7.12	12	2.30	-1139.00	2951.00	32750	20241024	-35.88	8280	20240624	153.62	32750	-35.88	20241024	8280	153.62	20240624	32750	-35.88	20241024	8280	153.62	20240624	0.90	N	226950	500	86 억	304537	N	N	20	N	N
163	20241202	151024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	200	2	0.95	8393482100	383050	227.70	21300	22700	21000	27300	14700	21000	21912.35	1.77	0	-36963	22213	21606	20793	20186	19373	21200	19780	86	6300	500	14280	50	1	17238223	3655	-18.61	7.18	12	2.22	-1139.00	2951.00	32750	20241024	-35.27	8280	20240624	156.04	32750	-35.27	20241024	8280	156.04	20240624	32750	-35.27	20241024	8280	156.04	20240624	0.90	N	226950	500	86 억	304537	N	N	43	N	N
164	20241202	140953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21100	100	2	0.48	7528954050	342180	203.40	21300	22700	21100	27300	14700	21000	22003.04	1.77	0	-15975	22213	21606	20793	20186	19373	21200	19780	86	6300	500	14280	50	1	17238223	3637	-18.53	7.15	12	1.99	-1139.00	2951.00	32750	20241024	-35.57	8280	20240624	154.83	32750	-35.57	20241024	8280	154.83	20240624	32750	-35.57	20241024	8280	154.83	20240624	0.90	N	226950	500	86 억	304537	N	N	43	N	N
165	20241202	130929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	250	2	1.19	7026896350	318584	189.38	21300	22700	21100	27300	14700	21000	22056.81	1.77	0	671	22213	21606	20793	20186	19373	21200	19780	86	6300	500	14280	50	1	17238223	3663	-18.66	7.20	12	1.85	-1139.00	2951.00	32750	20241024	-35.11	8280	20240624	156.64	32750	-35.11	20241024	8280	156.64	20240624	32750	-35.11	20241024	8280	156.64	20240624	0.90	N	226950	500	86 억	304537	N	N	43	N	N
166	20241202	120950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21400	400	2	1.90	6381742550	288278	171.36	21300	22700	21300	27300	14700	21000	22137.64	1.77	0	-1996	22213	21606	20793	20186	19373	21200	19780	86	6300	500	14280	50	1	17238223	3689	-18.79	7.25	12	1.67	-1139.00	2951.00	32750	20241024	-34.66	8280	20240624	158.45	32750	-34.66	20241024	8280	158.45	20240624	32750	-34.66	20241024	8280	158.45	20240624	0.90	N	226950	500	86 억	304537	N	N	43	N	N
167	20241202	110857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21950	950	2	4.52	5648442700	254517	151.29	21300	22700	21300	27300	14700	21000	22193.01	1.77	0	9132	22213	21606	20793	20186	19373	21200	19780	86	6300	500	14280	50	1	17238223	3784	-19.27	7.44	12	1.48	-1139.00	2951.00	32750	20241024	-32.98	8280	20240624	165.10	32750	-32.98	20241024	8280	165.10	20240624	32750	-32.98	20241024	8280	165.10	20240624	0.90	N	226950	500	86 억	304537	N	N	43	N	N
168	20241202	100910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21750	750	2	3.57	4812139450	216325	128.59	21300	22700	21300	27300	14700	21000	22245.22	1.77	0	9618	22213	21606	20793	20186	19373	21200	19780	86	6300	500	14280	50	1	17238223	3749	-19.10	7.37	12	1.25	-1139.00	2951.00	32750	20241024	-33.59	8280	20240624	162.68	32750	-33.59	20241024	8280	162.68	20240624	32750	-33.59	20241024	8280	162.68	20240624	0.90	N	226950	500	86 억	304537	N	N	43	N	N
169	20241202	090905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22450	1450	2	6.90	1290662050	58828	34.97	21300	22450	21300	27300	14700	21000	21940.34	1.77	0	13583	22213	21606	20793	20186	19373	21200	19780	86	6300	500	14280	50	1	17238223	3870	-19.71	7.61	12	0.34	-1139.00	2951.00	32750	20241024	-31.45	8280	20240624	171.14	32750	-31.45	20241024	8280	171.14	20240624	32750	-31.45	20241024	8280	171.14	20240624	0.90	N	226950	500	86 억	304537	N	N	43	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History