KissMeData/010470/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160255	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6920	310	2	4.69	138923030	20389	69.86	6530	6920	6530	8590	4630	6610	6813.62	0.99	6839	7053	6850	6730	6670	6550	6490	6700	6520	120	1980	1000	4750	10	1	11975050	829	8.43	0.70	12	0.17	821.00	9913.00	12470	20231220	-44.51	5650	20240909	22.48	10950	-36.80	20240102	5650	22.48	20240909	10950	-36.80	20240102	5650	22.48	20240909	3.38	N	010470	1000	119 억	118971	N	N	N	N
3	20241231	150257	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6920	310	2	4.69	138923030	20389	69.86	6530	6920	6530	8590	4630	6610	6813.62	0.99	6839	7053	6850	6730	6670	6550	6490	6700	6520	120	1980	1000	4750	10	1	11975050	829	8.43	0.70	12	0.17	821.00	9913.00	12470	20231220	-44.51	5650	20240909	22.48	10950	-36.80	20240102	5650	22.48	20240909	10950	-36.80	20240102	5650	22.48	20240909	3.38	N	010470	1000	119 억	118971	N	N	N	N
4	20241231	140256	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6920	310	2	4.69	138923030	20389	69.86	6530	6920	6530	8590	4630	6610	6813.62	0.99	6839	7053	6850	6730	6670	6550	6490	6700	6520	120	1980	1000	4750	10	1	11975050	829	8.43	0.70	12	0.17	821.00	9913.00	12470	20231220	-44.51	5650	20240909	22.48	10950	-36.80	20240102	5650	22.48	20240909	10950	-36.80	20240102	5650	22.48	20240909	3.38	N	010470	1000	119 억	118971	N	N	N	N
5	20241231	130255	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6920	310	2	4.69	138923030	20389	69.86	6530	6920	6530	8590	4630	6610	6813.62	0.99	6839	7053	6850	6730	6670	6550	6490	6700	6520	120	1980	1000	4750	10	1	11975050	829	8.43	0.70	12	0.17	821.00	9913.00	12470	20231220	-44.51	5650	20240909	22.48	10950	-36.80	20240102	5650	22.48	20240909	10950	-36.80	20240102	5650	22.48	20240909	3.38	N	010470	1000	119 억	118971	N	N	N	N
6	20241231	120255	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6920	310	2	4.69	138923030	20389	69.86	6530	6920	6530	8590	4630	6610	6813.62	0.99	6839	7053	6850	6730	6670	6550	6490	6700	6520	120	1980	1000	4750	10	1	11975050	829	8.43	0.70	12	0.17	821.00	9913.00	12470	20231220	-44.51	5650	20240909	22.48	10950	-36.80	20240102	5650	22.48	20240909	10950	-36.80	20240102	5650	22.48	20240909	3.38	N	010470	1000	119 억	118971	N	N	N	N
7	20241231	110255	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6920	310	2	4.69	138923030	20389	69.86	6530	6920	6530	8590	4630	6610	6813.62	0.99	6839	7053	6850	6730	6670	6550	6490	6700	6520	120	1980	1000	4750	10	1	11975050	829	8.43	0.70	12	0.17	821.00	9913.00	12470	20231220	-44.51	5650	20240909	22.48	10950	-36.80	20240102	5650	22.48	20240909	10950	-36.80	20240102	5650	22.48	20240909	3.38	N	010470	1000	119 억	118971	N	N	N	N
8	20241231	100257	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6920	310	2	4.69	138923030	20389	69.86	6530	6920	6530	8590	4630	6610	6813.62	0.99	6839	7053	6850	6730	6670	6550	6490	6700	6520	120	1980	1000	4750	10	1	11975050	829	8.43	0.70	12	0.17	821.00	9913.00	12470	20231220	-44.51	5650	20240909	22.48	10950	-36.80	20240102	5650	22.48	20240909	10950	-36.80	20240102	5650	22.48	20240909	3.38	N	010470	1000	119 억	118971	N	N	N	N
9	20241231	090257	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6920	310	2	4.69	138923030	20389	69.86	6530	6920	6530	8590	4630	6610	6813.62	0.99	6839	7053	6850	6730	6670	6550	6490	6700	6520	120	1980	1000	4750	10	1	11975050	829	8.43	0.70	12	0.17	821.00	9913.00	12470	20231220	-44.51	5650	20240909	22.48	10950	-36.80	20240102	5650	22.48	20240909	10950	-36.80	20240102	5650	22.48	20240909	3.38	N	010470	1000	119 억	118971	N	N	N	N
10	20241230	160254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6920	310	2	4.69	138909210	20387	69.86	6530	6920	6530	8590	4630	6610	6813.62	0.94	0	7053	6850	6730	6670	6550	6490	6700	6520	120	1980	1000	4750	10	1	11975050	829	8.43	0.70	12	0.17	821.00	9913.00	12470	20231220	-44.51	5650	20240909	22.48	10950	-36.80	20240102	5650	22.48	20240909	10950	-36.80	20240102	5650	22.48	20240909	3.38	N	010470	1000	119 억	112132	N	N	N	N
11	20241230	150256	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6900	290	2	4.39	120829440	17769	60.89	6530	6920	6530	8590	4630	6610	6800.01	0.94	0	6915	6850	6730	6670	6550	6490	6700	6520	120	1980	1000	4750	10	1	11975050	826	8.40	0.70	12	0.15	821.00	9913.00	12470	20231220	-44.67	5650	20240909	22.12	10950	-36.99	20240102	5650	22.12	20240909	10950	-36.99	20240102	5650	22.12	20240909	3.38	N	010470	1000	119 억	112132	N	N	N	N
12	20241230	140255	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6860	250	2	3.78	74220620	10988	37.65	6530	6870	6530	8590	4630	6610	6754.70	0.94	0	4381	6850	6730	6670	6550	6490	6700	6520	120	1980	1000	4750	10	1	11975050	821	8.36	0.69	12	0.09	821.00	9913.00	12470	20231220	-44.99	5650	20240909	21.42	10950	-37.35	20240102	5650	21.42	20240909	10950	-37.35	20240102	5650	21.42	20240909	3.38	N	010470	1000	119 억	112132	N	N	N	N
13	20241230	130255	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6790	180	2	2.72	58977920	8753	29.99	6530	6870	6530	8590	4630	6610	6738.02	0.94	0	2892	6850	6730	6670	6550	6490	6700	6520	120	1980	1000	4750	10	1	11975050	813	8.27	0.68	12	0.07	821.00	9913.00	12470	20231220	-45.55	5650	20240909	20.18	10950	-37.99	20240102	5650	20.18	20240909	10950	-37.99	20240102	5650	20.18	20240909	3.38	N	010470	1000	119 억	112132	N	N	N	N
14	20241230	120255	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6730	120	2	1.82	55875470	8295	28.42	6530	6870	6530	8590	4630	6610	6736.04	0.94	0	2894	6850	6730	6670	6550	6490	6700	6520	120	1980	1000	4750	10	1	11975050	806	8.20	0.68	12	0.07	821.00	9913.00	12470	20231220	-46.03	5650	20240909	19.12	10950	-38.54	20240102	5650	19.12	20240909	10950	-38.54	20240102	5650	19.12	20240909	3.38	N	010470	1000	119 억	112132	N	N	N	N
15	20241230	110256	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6780	170	2	2.57	50267070	7463	25.57	6530	6870	6530	8590	4630	6610	6735.50	0.94	0	2819	6850	6730	6670	6550	6490	6700	6520	120	1980	1000	4750	10	1	11975050	812	8.26	0.68	12	0.06	821.00	9913.00	12470	20231220	-45.63	5650	20240909	20.00	10950	-38.08	20240102	5650	20.00	20240909	10950	-38.08	20240102	5650	20.00	20240909	3.38	N	010470	1000	119 억	112132	N	N	N	N
16	20241230	100256	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6760	150	2	2.27	43242480	6427	22.02	6530	6870	6530	8590	4630	6610	6728.25	0.94	0	2214	6850	6730	6670	6550	6490	6700	6520	120	1980	1000	4750	10	1	11975050	810	8.23	0.68	12	0.05	821.00	9913.00	12470	20231220	-45.79	5650	20240909	19.65	10950	-38.26	20240102	5650	19.65	20240909	10950	-38.26	20240102	5650	19.65	20240909	3.38	N	010470	1000	119 억	112132	N	N	N	N
17	20241230	090256	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6730	120	2	1.82	15990770	2416	8.28	6530	6730	6530	8590	4630	6610	6618.70	0.94	0	714	6850	6730	6670	6550	6490	6700	6520	120	1980	1000	4750	10	1	11975050	806	8.20	0.68	12	0.02	821.00	9913.00	12470	20231220	-46.03	5650	20240909	19.12	10950	-38.54	20240102	5650	19.12	20240909	10950	-38.54	20240102	5650	19.12	20240909	3.38	N	010470	1000	119 억	112132	N	N	N	N
18	20241227	160254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6610	-210	5	-3.08	190326380	28488	35.05	6760	6790	6610	8860	4780	6820	6680.93	0.98	0	-5447	7340	7080	6890	6630	6440	6985	6535	120	2040	1000	4910	10	1	11975050	792	8.05	0.67	12	0.24	821.00	9913.00	12470	20231220	-46.99	5650	20240909	16.99	10950	-39.63	20240102	5650	16.99	20240909	10950	-39.63	20240102	5650	16.99	20240909	3.37	N	010470	1000	119 억	117567	N	N	N	N
19	20241227	150253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6660	-160	5	-2.35	151948710	22715	27.95	6760	6790	6610	8860	4780	6820	6689.36	0.98	0	-4788	7340	7080	6890	6630	6440	6985	6535	120	2040	1000	4910	10	1	11975050	798	8.11	0.67	12	0.19	821.00	9913.00	12470	20231220	-46.59	5650	20240909	17.88	10950	-39.18	20240102	5650	17.88	20240909	10950	-39.18	20240102	5650	17.88	20240909	3.37	N	010470	1000	119 억	117567	N	N	N	N
20	20241227	140256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6700	-120	5	-1.76	138256990	20666	25.43	6760	6790	6610	8860	4780	6820	6690.07	0.98	0	-2901	7340	7080	6890	6630	6440	6985	6535	120	2040	1000	4910	10	1	11975050	802	8.16	0.68	12	0.17	821.00	9913.00	12470	20231220	-46.27	5650	20240909	18.58	10950	-38.81	20240102	5650	18.58	20240909	10950	-38.81	20240102	5650	18.58	20240909	3.37	N	010470	1000	119 억	117567	N	N	N	N
21	20241227	130256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6710	-110	5	-1.61	132614180	19824	24.39	6760	6790	6610	8860	4780	6820	6689.58	0.98	0	-2847	7340	7080	6890	6630	6440	6985	6535	120	2040	1000	4910	10	1	11975050	804	8.17	0.68	12	0.17	821.00	9913.00	12470	20231220	-46.19	5650	20240909	18.76	10950	-38.72	20240102	5650	18.76	20240909	10950	-38.72	20240102	5650	18.76	20240909	3.37	N	010470	1000	119 억	117567	N	N	N	N
22	20241227	120254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6670	-150	5	-2.20	120498020	18008	22.16	6760	6790	6610	8860	4780	6820	6691.36	0.98	0	-2778	7340	7080	6890	6630	6440	6985	6535	120	2040	1000	4910	10	1	11975050	799	8.12	0.67	12	0.15	821.00	9913.00	12470	20231220	-46.51	5650	20240909	18.05	10950	-39.09	20240102	5650	18.05	20240909	10950	-39.09	20240102	5650	18.05	20240909	3.37	N	010470	1000	119 억	117567	N	N	N	N
23	20241227	110254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6790	-30	5	-0.44	100880090	15070	18.54	6760	6790	6610	8860	4780	6820	6694.10	0.98	0	-2750	7340	7080	6890	6630	6440	6985	6535	120	2040	1000	4910	10	1	11975050	813	8.27	0.68	12	0.13	821.00	9913.00	12470	20231220	-45.55	5650	20240909	20.18	10950	-37.99	20240102	5650	20.18	20240909	10950	-37.99	20240102	5650	20.18	20240909	3.37	N	010470	1000	119 억	117567	N	N	N	N
24	20241227	100255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6780	-40	5	-0.59	81112640	12131	14.92	6760	6780	6610	8860	4780	6820	6686.39	0.98	0	-2823	7340	7080	6890	6630	6440	6985	6535	120	2040	1000	4910	10	1	11975050	812	8.26	0.68	12	0.10	821.00	9913.00	12470	20231220	-45.63	5650	20240909	20.00	10950	-38.08	20240102	5650	20.00	20240909	10950	-38.08	20240102	5650	20.00	20240909	3.37	N	010470	1000	119 억	117567	N	N	N	N
25	20241227	090257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6760	-60	5	-0.88	3217760	476	0.59	6760	6760	6760	8860	4780	6820	6760.00	0.98	0	180	7340	7080	6890	6630	6440	6985	6535	120	2040	1000	4910	10	1	11975050	810	8.23	0.68	12	0.00	821.00	9913.00	12470	20231220	-45.79	5650	20240909	19.65	10950	-38.26	20240102	5650	19.65	20240909	10950	-38.26	20240102	5650	19.65	20240909	3.37	N	010470	1000	119 억	117567	N	N	N	N
26	20241226	160254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6820	-170	5	-2.43	562084280	81065	234.90	7150	7150	6700	9080	4900	6990	6933.83	1.03	0	-5671	7176	7082	6916	6822	6656	7130	6870	120	2090	1000	5030	10	1	11975050	817	8.31	0.69	12	0.68	821.00	9913.00	12690	20231218	-46.26	5650	20240909	20.71	10950	-37.72	20240102	5650	20.71	20240909	11280	-39.54	20231226	5650	20.71	20240909	3.35	N	010470	1000	119 억	123000	N	N	N	N
27	20241226	150253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6830	-160	5	-2.29	539459950	77749	225.29	7150	7150	6700	9080	4900	6990	6938.48	1.03	0	-3558	7176	7082	6916	6822	6656	7130	6870	120	2090	1000	5030	10	1	11975050	818	8.32	0.69	12	0.65	821.00	9913.00	12690	20231218	-46.18	5650	20240909	20.88	10950	-37.63	20240102	5650	20.88	20240909	11280	-39.45	20231226	5650	20.88	20240909	3.35	N	010470	1000	119 억	123000	N	N	N	N
28	20241226	140252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6760	-230	5	-3.29	509320150	73337	212.51	7150	7150	6700	9080	4900	6990	6944.93	1.03	0	-1080	7176	7082	6916	6822	6656	7130	6870	120	2090	1000	5030	10	1	11975050	810	8.23	0.68	12	0.61	821.00	9913.00	12690	20231218	-46.73	5650	20240909	19.65	10950	-38.26	20240102	5650	19.65	20240909	11280	-40.07	20231226	5650	19.65	20240909	3.35	N	010470	1000	119 억	123000	N	N	N	N
29	20241226	130254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6840	-150	5	-2.15	413586500	59238	171.65	7150	7150	6810	9080	4900	6990	6981.78	1.03	0	581	7176	7082	6916	6822	6656	7130	6870	120	2090	1000	5030	10	1	11975050	819	8.33	0.69	12	0.49	821.00	9913.00	12690	20231218	-46.10	5650	20240909	21.06	10950	-37.53	20240102	5650	21.06	20240909	11280	-39.36	20231226	5650	21.06	20240909	3.35	N	010470	1000	119 억	123000	N	N	N	N
30	20241226	120253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	30	2	0.43	268839310	38179	110.63	7150	7150	6970	9080	4900	6990	7041.55	1.03	0	-1466	7176	7082	6916	6822	6656	7130	6870	120	2090	1000	5030	10	1	11975050	841	8.55	0.71	12	0.32	821.00	9913.00	12690	20231218	-44.68	5650	20240909	24.25	10950	-35.89	20240102	5650	24.25	20240909	11280	-37.77	20231226	5650	24.25	20240909	3.35	N	010470	1000	119 억	123000	N	N	N	N
31	20241226	110253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	40	2	0.57	244638780	34717	100.60	7150	7150	6980	9080	4900	6990	7046.66	1.03	0	221	7176	7082	6916	6822	6656	7130	6870	120	2090	1000	5030	10	1	11975050	842	8.56	0.71	12	0.29	821.00	9913.00	12690	20231218	-44.60	5650	20240909	24.42	10950	-35.80	20240102	5650	24.42	20240909	11280	-37.68	20231226	5650	24.42	20240909	3.35	N	010470	1000	119 억	123000	N	N	N	N
32	20241226	100253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	60	2	0.86	176032420	24919	72.21	7150	7150	6990	9080	4900	6990	7064.18	1.03	0	1554	7176	7082	6916	6822	6656	7130	6870	120	2090	1000	5030	10	1	11975050	844	8.59	0.71	12	0.21	821.00	9913.00	12690	20231218	-44.44	5650	20240909	24.78	10950	-35.62	20240102	5650	24.78	20240909	11280	-37.50	20231226	5650	24.78	20240909	3.35	N	010470	1000	119 억	123000	N	N	N	N
33	20241226	090254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7070	80	2	1.14	48473290	6828	19.79	7150	7150	7050	9080	4900	6990	7099.19	1.03	0	-681	7176	7082	6916	6822	6656	7130	6870	120	2090	1000	5030	10	1	11975050	847	8.61	0.71	12	0.06	821.00	9913.00	12690	20231218	-44.29	5650	20240909	25.13	10950	-35.43	20240102	5650	25.13	20240909	11280	-37.32	20231226	5650	25.13	20240909	3.35	N	010470	1000	119 억	123000	N	N	N	N
34	20241224	160253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6990	160	2	2.34	229896580	33279	97.70	6830	7010	6750	8870	4790	6830	6908.14	0.97	0	6956	7183	7006	6863	6686	6543	6935	6615	120	2040	1000	4910	10	1	11975050	837	8.51	0.71	12	0.28	821.00	9913.00	12690	20231218	-44.92	5650	20240909	23.72	10950	-36.16	20240102	5650	23.72	20240909	11280	-38.03	20231226	5650	23.72	20240909	3.37	N	010470	1000	119 억	116277	N	N	N	N
35	20241224	150253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	170	2	2.49	203577160	29516	86.65	6830	7010	6750	8870	4790	6830	6897.18	0.97	0	6809	7183	7006	6863	6686	6543	6935	6615	120	2040	1000	4910	10	1	11975050	838	8.53	0.71	12	0.25	821.00	9913.00	12690	20231218	-44.84	5650	20240909	23.89	10950	-36.07	20240102	5650	23.89	20240909	11280	-37.94	20231226	5650	23.89	20240909	3.37	N	010470	1000	119 억	116277	N	N	N	N
36	20241224	140252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	90	2	1.32	153467550	22336	65.57	6830	6940	6750	8870	4790	6830	6870.86	0.97	0	972	7183	7006	6863	6686	6543	6935	6615	120	2040	1000	4910	10	1	11975050	829	8.43	0.70	12	0.19	821.00	9913.00	12690	20231218	-45.47	5650	20240909	22.48	10950	-36.80	20240102	5650	22.48	20240909	11280	-38.65	20231226	5650	22.48	20240909	3.37	N	010470	1000	119 억	116277	N	N	N	N
37	20241224	130252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6860	30	2	0.44	145893490	21236	62.34	6830	6940	6750	8870	4790	6830	6870.10	0.97	0	942	7183	7006	6863	6686	6543	6935	6615	120	2040	1000	4910	10	1	11975050	821	8.36	0.69	12	0.18	821.00	9913.00	12690	20231218	-45.94	5650	20240909	21.42	10950	-37.35	20240102	5650	21.42	20240909	11280	-39.18	20231226	5650	21.42	20240909	3.37	N	010470	1000	119 억	116277	N	N	N	N
38	20241224	120252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	90	2	1.32	124258700	18109	53.16	6830	6940	6750	8870	4790	6830	6861.71	0.97	0	1316	7183	7006	6863	6686	6543	6935	6615	120	2040	1000	4910	10	1	11975050	829	8.43	0.70	12	0.15	821.00	9913.00	12690	20231218	-45.47	5650	20240909	22.48	10950	-36.80	20240102	5650	22.48	20240909	11280	-38.65	20231226	5650	22.48	20240909	3.37	N	010470	1000	119 억	116277	N	N	N	N
39	20241224	110253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	110	2	1.61	91527650	13354	39.20	6830	6940	6750	8870	4790	6830	6853.95	0.97	0	1460	7183	7006	6863	6686	6543	6935	6615	120	2040	1000	4910	10	1	11975050	831	8.45	0.70	12	0.11	821.00	9913.00	12690	20231218	-45.31	5650	20240909	22.83	10950	-36.62	20240102	5650	22.83	20240909	11280	-38.48	20231226	5650	22.83	20240909	3.37	N	010470	1000	119 억	116277	N	N	N	N
40	20241224	100253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6870	40	2	0.59	54180060	7934	23.29	6830	6870	6750	8870	4790	6830	6828.85	0.97	0	960	7183	7006	6863	6686	6543	6935	6615	120	2040	1000	4910	10	1	11975050	823	8.37	0.69	12	0.07	821.00	9913.00	12690	20231218	-45.86	5650	20240909	21.59	10950	-37.26	20240102	5650	21.59	20240909	11280	-39.10	20231226	5650	21.59	20240909	3.37	N	010470	1000	119 억	116277	N	N	N	N
41	20241224	090254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6800	-30	5	-0.44	5992780	879	2.58	6830	6830	6800	8870	4790	6830	6817.72	0.97	0	105	7183	7006	6863	6686	6543	6935	6615	120	2040	1000	4910	10	1	11975050	814	8.28	0.69	12	0.01	821.00	9913.00	12690	20231218	-46.41	5650	20240909	20.35	10950	-37.90	20240102	5650	20.35	20240909	11280	-39.72	20231226	5650	20.35	20240909	3.37	N	010470	1000	119 억	116277	N	N	N	N
42	20241223	160251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6830	-90	5	-1.30	229927850	33755	57.42	6910	7040	6720	8990	4850	6920	6811.67	1.03	0	-6738	7213	7066	6983	6836	6753	7025	6795	120	2070	1000	4980	10	1	11975050	818	8.32	0.69	12	0.28	821.00	9913.00	12690	20231218	-46.18	5650	20240909	20.88	10950	-37.63	20240102	5650	20.88	20240909	11280	-39.45	20231226	5650	20.88	20240909	3.36	N	010470	1000	119 억	123018	N	N	N	N
43	20241223	150252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6850	-70	5	-1.01	221713360	32550	55.37	6910	7040	6720	8990	4850	6920	6811.47	1.03	0	-6383	7213	7066	6983	6836	6753	7025	6795	120	2070	1000	4980	10	1	11975050	820	8.34	0.69	12	0.27	821.00	9913.00	12690	20231218	-46.02	5650	20240909	21.24	10950	-37.44	20240102	5650	21.24	20240909	11280	-39.27	20231226	5650	21.24	20240909	3.36	N	010470	1000	119 억	123018	N	N	N	N
44	20241223	140250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6850	-70	5	-1.01	209334630	30744	52.30	6910	7040	6720	8990	4850	6920	6808.96	1.03	0	-5850	7213	7066	6983	6836	6753	7025	6795	120	2070	1000	4980	10	1	11975050	820	8.34	0.69	12	0.26	821.00	9913.00	12690	20231218	-46.02	5650	20240909	21.24	10950	-37.44	20240102	5650	21.24	20240909	11280	-39.27	20231226	5650	21.24	20240909	3.36	N	010470	1000	119 억	123018	N	N	N	N
45	20241223	130252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6860	-60	5	-0.87	187010940	27474	46.74	6910	7040	6720	8990	4850	6920	6806.83	1.03	0	-5591	7213	7066	6983	6836	6753	7025	6795	120	2070	1000	4980	10	1	11975050	821	8.36	0.69	12	0.23	821.00	9913.00	12690	20231218	-45.94	5650	20240909	21.42	10950	-37.35	20240102	5650	21.42	20240909	11280	-39.18	20231226	5650	21.42	20240909	3.36	N	010470	1000	119 억	123018	N	N	N	N
46	20241223	120251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6840	-80	5	-1.16	168008590	24682	41.99	6910	7040	6720	8990	4850	6920	6806.93	1.03	0	-5053	7213	7066	6983	6836	6753	7025	6795	120	2070	1000	4980	10	1	11975050	819	8.33	0.69	12	0.21	821.00	9913.00	12690	20231218	-46.10	5650	20240909	21.06	10950	-37.53	20240102	5650	21.06	20240909	11280	-39.36	20231226	5650	21.06	20240909	3.36	N	010470	1000	119 억	123018	N	N	N	N
47	20241223	110251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6850	-70	5	-1.01	156102850	22935	39.02	6910	7040	6720	8990	4850	6920	6806.32	1.03	0	-4778	7213	7066	6983	6836	6753	7025	6795	120	2070	1000	4980	10	1	11975050	820	8.34	0.69	12	0.19	821.00	9913.00	12690	20231218	-46.02	5650	20240909	21.24	10950	-37.44	20240102	5650	21.24	20240909	11280	-39.27	20231226	5650	21.24	20240909	3.36	N	010470	1000	119 억	123018	N	N	N	N
48	20241223	100251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6840	-80	5	-1.16	87054880	12806	21.78	6910	7040	6720	8990	4850	6920	6797.98	1.03	0	-5205	7213	7066	6983	6836	6753	7025	6795	120	2070	1000	4980	10	1	11975050	819	8.33	0.69	12	0.11	821.00	9913.00	12690	20231218	-46.10	5650	20240909	21.06	10950	-37.53	20240102	5650	21.06	20240909	11280	-39.36	20231226	5650	21.06	20240909	3.36	N	010470	1000	119 억	123018	N	N	N	N
49	20241223	090252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-10	5	-0.14	5692340	824	1.40	6910	6920	6900	8990	4850	6920	6908.18	1.03	0	114	7213	7066	6983	6836	6753	7025	6795	120	2070	1000	4980	10	1	11975050	827	8.42	0.70	12	0.01	821.00	9913.00	12690	20231218	-45.55	5650	20240909	22.30	10950	-36.89	20240102	5650	22.30	20240909	11280	-38.74	20231226	5650	22.30	20240909	3.36	N	010470	1000	119 억	123018	N	N	N	N
50	20241220	160250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-240	5	-3.35	406104230	58318	68.45	7100	7130	6900	9300	5020	7160	6963.87	1.03	0	-882	7293	7226	7093	7026	6893	7260	7060	120	2140	1000	5150	10	1	11975050	829	8.43	0.70	12	0.49	821.00	9913.00	12760	20231213	-45.77	5650	20240909	22.48	10950	-36.80	20240102	5650	22.48	20240909	12470	-44.51	20231220	5650	22.48	20240909	3.40	N	010470	1000	119 억	123909	N	N	N	N
51	20241220	150250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-160	5	-2.23	336104070	48234	56.61	7100	7130	6900	9300	5020	7160	6968.20	1.03	0	-1011	7293	7226	7093	7026	6893	7260	7060	120	2140	1000	5150	10	1	11975050	838	8.53	0.71	12	0.40	821.00	9913.00	12760	20231213	-45.14	5650	20240909	23.89	10950	-36.07	20240102	5650	23.89	20240909	12470	-43.87	20231220	5650	23.89	20240909	3.40	N	010470	1000	119 억	123909	N	N	N	N
52	20241220	140250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	-210	5	-2.93	302663050	43435	50.98	7100	7130	6900	9300	5020	7160	6968.18	1.03	0	-3815	7293	7226	7093	7026	6893	7260	7060	120	2140	1000	5150	10	1	11975050	832	8.47	0.70	12	0.36	821.00	9913.00	12760	20231213	-45.53	5650	20240909	23.01	10950	-36.53	20240102	5650	23.01	20240909	12470	-44.27	20231220	5650	23.01	20240909	3.40	N	010470	1000	119 억	123909	N	N	N	N
53	20241220	130250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6970	-190	5	-2.65	287841520	41304	48.48	7100	7130	6900	9300	5020	7160	6968.85	1.03	0	-3676	7293	7226	7093	7026	6893	7260	7060	120	2140	1000	5150	10	1	11975050	835	8.49	0.70	12	0.34	821.00	9913.00	12760	20231213	-45.38	5650	20240909	23.36	10950	-36.35	20240102	5650	23.36	20240909	12470	-44.11	20231220	5650	23.36	20240909	3.40	N	010470	1000	119 억	123909	N	N	N	N
54	20241220	120249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	-140	5	-1.96	250428540	35911	42.15	7100	7130	6900	9300	5020	7160	6973.59	1.03	0	-4595	7293	7226	7093	7026	6893	7260	7060	120	2140	1000	5150	10	1	11975050	841	8.55	0.71	12	0.30	821.00	9913.00	12760	20231213	-44.98	5650	20240909	24.25	10950	-35.89	20240102	5650	24.25	20240909	12470	-43.70	20231220	5650	24.25	20240909	3.40	N	010470	1000	119 억	123909	N	N	N	N
55	20241220	110249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-240	5	-3.35	224373340	32180	37.77	7100	7130	6900	9300	5020	7160	6972.45	1.03	0	-4506	7293	7226	7093	7026	6893	7260	7060	120	2140	1000	5150	10	1	11975050	829	8.43	0.70	12	0.27	821.00	9913.00	12760	20231213	-45.77	5650	20240909	22.48	10950	-36.80	20240102	5650	22.48	20240909	12470	-44.51	20231220	5650	22.48	20240909	3.40	N	010470	1000	119 억	123909	N	N	N	N
56	20241220	100250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	-180	5	-2.51	86289160	12284	14.42	7100	7130	6960	9300	5020	7160	7024.52	1.03	0	1500	7293	7226	7093	7026	6893	7260	7060	120	2140	1000	5150	10	1	11975050	836	8.50	0.70	12	0.10	821.00	9913.00	12760	20231213	-45.30	5650	20240909	23.54	10950	-36.26	20240102	5650	23.54	20240909	12470	-44.03	20231220	5650	23.54	20240909	3.40	N	010470	1000	119 억	123909	N	N	N	N
57	20241220	090250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	-60	5	-0.84	8814030	1240	1.46	7100	7120	7100	9300	5020	7160	7108.09	1.03	0	-1186	7293	7226	7093	7026	6893	7260	7060	120	2140	1000	5150	10	1	11975050	850	8.65	0.72	12	0.01	821.00	9913.00	12760	20231213	-44.36	5650	20240909	25.66	10950	-35.16	20240102	5650	25.66	20240909	12470	-43.06	20231220	5650	25.66	20240909	3.40	N	010470	1000	119 억	123909	N	N	N	N
58	20241219	160250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	-70	5	-0.97	595899150	84667	126.55	7000	7160	6960	9390	5070	7230	7038.14	0.97	0	7795	7456	7342	7116	7002	6776	7400	7060	120	2160	1000	5200	10	1	11975050	857	8.72	0.72	12	0.71	821.00	9913.00	12760	20231213	-43.89	5650	20240909	26.73	10950	-34.61	20240102	5650	26.73	20240909	12470	-42.58	20231220	5650	26.73	20240909	3.46	N	010470	1000	119 억	116011	N	N	N	N
59	20241219	150248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	-180	5	-2.49	544003990	77375	115.65	7000	7160	6960	9390	5070	7230	7030.73	0.97	0	11198	7456	7342	7116	7002	6776	7400	7060	120	2160	1000	5200	10	1	11975050	844	8.59	0.71	12	0.65	821.00	9913.00	12760	20231213	-44.75	5650	20240909	24.78	10950	-35.62	20240102	5650	24.78	20240909	12470	-43.46	20231220	5650	24.78	20240909	3.46	N	010470	1000	119 억	116011	N	N	N	N
60	20241219	140249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	-110	5	-1.52	459679080	65414	97.77	7000	7160	6960	9390	5070	7230	7027.21	0.97	0	14077	7456	7342	7116	7002	6776	7400	7060	120	2160	1000	5200	10	1	11975050	853	8.67	0.72	12	0.55	821.00	9913.00	12760	20231213	-44.20	5650	20240909	26.02	10950	-34.98	20240102	5650	26.02	20240909	12470	-42.90	20231220	5650	26.02	20240909	3.46	N	010470	1000	119 억	116011	N	N	N	N
61	20241219	130249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	-170	5	-2.35	425629920	60591	90.56	7000	7160	6960	9390	5070	7230	7024.62	0.97	0	13070	7456	7342	7116	7002	6776	7400	7060	120	2160	1000	5200	10	1	11975050	845	8.60	0.71	12	0.51	821.00	9913.00	12760	20231213	-44.67	5650	20240909	24.96	10950	-35.53	20240102	5650	24.96	20240909	12470	-43.38	20231220	5650	24.96	20240909	3.46	N	010470	1000	119 억	116011	N	N	N	N
62	20241219	120249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	-170	5	-2.35	402734120	57345	85.71	7000	7160	6960	9390	5070	7230	7022.99	0.97	0	12695	7456	7342	7116	7002	6776	7400	7060	120	2160	1000	5200	10	1	11975050	845	8.60	0.71	12	0.48	821.00	9913.00	12760	20231213	-44.67	5650	20240909	24.96	10950	-35.53	20240102	5650	24.96	20240909	12470	-43.38	20231220	5650	24.96	20240909	3.46	N	010470	1000	119 억	116011	N	N	N	N
63	20241219	110249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7070	-160	5	-2.21	195127630	27715	41.42	7000	7160	6980	9390	5070	7230	7040.47	0.97	0	-623	7456	7342	7116	7002	6776	7400	7060	120	2160	1000	5200	10	1	11975050	847	8.61	0.71	12	0.23	821.00	9913.00	12760	20231213	-44.59	5650	20240909	25.13	10950	-35.43	20240102	5650	25.13	20240909	12470	-43.30	20231220	5650	25.13	20240909	3.46	N	010470	1000	119 억	116011	N	N	N	N
64	20241219	100249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	-210	5	-2.90	151667660	21532	32.18	7000	7160	6980	9390	5070	7230	7043.78	0.97	0	2592	7456	7342	7116	7002	6776	7400	7060	120	2160	1000	5200	10	1	11975050	841	8.55	0.71	12	0.18	821.00	9913.00	12760	20231213	-44.98	5650	20240909	24.25	10950	-35.89	20240102	5650	24.25	20240909	12470	-43.70	20231220	5650	24.25	20240909	3.46	N	010470	1000	119 억	116011	N	N	N	N
65	20241219	090249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	-70	5	-0.97	33204460	4699	7.02	7000	7160	7000	9390	5070	7230	7066.11	0.97	0	875	7456	7342	7116	7002	6776	7400	7060	120	2160	1000	5200	10	1	11975050	857	8.72	0.72	12	0.04	821.00	9913.00	12760	20231213	-43.89	5650	20240909	26.73	10950	-34.61	20240102	5650	26.73	20240909	12470	-42.58	20231220	5650	26.73	20240909	3.46	N	010470	1000	119 억	116011	N	N	N	N
66	20241218	160248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7230	200	2	2.84	467590830	66069	52.22	7070	7230	6890	9130	4930	7030	7076.97	0.89	0	9029	7256	7142	6956	6842	6656	7200	6900	120	2100	1000	5060	10	1	11975050	866	8.81	0.73	12	0.55	821.00	9913.00	12760	20231213	-43.34	5650	20240909	27.96	10950	-33.97	20240102	5650	27.96	20240909	12690	-43.03	20231218	5650	27.96	20240909	3.13	N	010470	1000	119 억	106950	N	N	N	N
67	20241218	150249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7200	170	2	2.42	404697270	57342	45.32	7070	7220	6890	9130	4930	7030	7057.61	0.89	0	9380	7256	7142	6956	6842	6656	7200	6900	120	2100	1000	5060	10	1	11975050	862	8.77	0.73	12	0.48	821.00	9913.00	12760	20231213	-43.57	5650	20240909	27.43	10950	-34.25	20240102	5650	27.43	20240909	12690	-43.26	20231218	5650	27.43	20240909	3.13	N	010470	1000	119 억	106950	N	N	N	N
68	20241218	140249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	10	2	0.14	309372910	44006	34.78	7070	7130	6890	9130	4930	7030	7030.24	0.89	0	5297	7256	7142	6956	6842	6656	7200	6900	120	2100	1000	5060	10	1	11975050	843	8.57	0.71	12	0.37	821.00	9913.00	12760	20231213	-44.83	5650	20240909	24.60	10950	-35.71	20240102	5650	24.60	20240909	12690	-44.52	20231218	5650	24.60	20240909	3.13	N	010470	1000	119 억	106950	N	N	N	N
69	20241218	130248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	50	2	0.71	267656660	38094	30.11	7070	7130	6890	9130	4930	7030	7026.22	0.89	0	4028	7256	7142	6956	6842	6656	7200	6900	120	2100	1000	5060	10	1	11975050	848	8.62	0.71	12	0.32	821.00	9913.00	12760	20231213	-44.51	5650	20240909	25.31	10950	-35.34	20240102	5650	25.31	20240909	12690	-44.21	20231218	5650	25.31	20240909	3.13	N	010470	1000	119 억	106950	N	N	N	N
70	20241218	120250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	50	2	0.71	236426220	33667	26.61	7070	7130	6890	9130	4930	7030	7022.49	0.89	0	3548	7256	7142	6956	6842	6656	7200	6900	120	2100	1000	5060	10	1	11975050	848	8.62	0.71	12	0.28	821.00	9913.00	12760	20231213	-44.51	5650	20240909	25.31	10950	-35.34	20240102	5650	25.31	20240909	12690	-44.21	20231218	5650	25.31	20240909	3.13	N	010470	1000	119 억	106950	N	N	N	N
71	20241218	110249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6970	-60	5	-0.85	174250680	24842	19.63	7070	7130	6890	9130	4930	7030	7014.36	0.89	0	-1417	7256	7142	6956	6842	6656	7200	6900	120	2100	1000	5060	10	1	11975050	835	8.49	0.70	12	0.21	821.00	9913.00	12760	20231213	-45.38	5650	20240909	23.36	10950	-36.35	20240102	5650	23.36	20240909	12690	-45.07	20231218	5650	23.36	20240909	3.13	N	010470	1000	119 억	106950	N	N	N	N
72	20241218	100249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	-80	5	-1.14	127594830	18177	14.37	7070	7130	6890	9130	4930	7030	7019.58	0.89	0	-1108	7256	7142	6956	6842	6656	7200	6900	120	2100	1000	5060	10	1	11975050	832	8.47	0.70	12	0.15	821.00	9913.00	12760	20231213	-45.53	5650	20240909	23.01	10950	-36.53	20240102	5650	23.01	20240909	12690	-45.23	20231218	5650	23.01	20240909	3.13	N	010470	1000	119 억	106950	N	N	N	N
73	20241218	090250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	0	3	0.00	17279100	2448	1.93	7070	7100	7030	9130	4930	7030	7058.46	0.89	0	-224	7256	7142	6956	6842	6656	7200	6900	120	2100	1000	5060	10	1	11975050	842	8.56	0.71	12	0.02	821.00	9913.00	12760	20231213	-44.91	5650	20240909	24.42	10950	-35.80	20240102	5650	24.42	20240909	12690	-44.60	20231218	5650	24.42	20240909	3.13	N	010470	1000	119 억	106950	N	N	N	N
74	20241217	160248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	150	2	2.18	865058700	125065	31.57	6880	7070	6770	8940	4820	6880	6916.69	0.74	0	18933	7446	7162	6786	6502	6126	7305	6645	120	2060	1000	4950	10	1	11975050	842	8.56	0.71	12	1.04	821.00	9913.00	12760	20231213	-44.91	5650	20240909	24.42	10950	-35.80	20240102	5650	24.42	20240909	12690	-44.60	20231218	5650	24.42	20240909	3.11	N	010470	1000	119 억	88095	N	N	N	N
75	20241217	150248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	60	2	0.87	794321490	114946	29.02	6880	7070	6770	8940	4820	6880	6910.39	0.74	0	18460	7446	7162	6786	6502	6126	7305	6645	120	2060	1000	4950	10	1	11975050	831	8.45	0.70	12	0.96	821.00	9913.00	12760	20231213	-45.61	5650	20240909	22.83	10950	-36.62	20240102	5650	22.83	20240909	12690	-45.31	20231218	5650	22.83	20240909	3.11	N	010470	1000	119 억	88095	N	N	N	N
76	20241217	140249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6960	80	2	1.16	738071570	106829	26.97	6880	7070	6770	8940	4820	6880	6908.91	0.74	0	15799	7446	7162	6786	6502	6126	7305	6645	120	2060	1000	4950	10	1	11975050	833	8.48	0.70	12	0.89	821.00	9913.00	12760	20231213	-45.45	5650	20240909	23.19	10950	-36.44	20240102	5650	23.19	20240909	12690	-45.15	20231218	5650	23.19	20240909	3.11	N	010470	1000	119 억	88095	N	N	N	N
77	20241217	130244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	70	2	1.02	592005510	85916	21.69	6880	6980	6770	8940	4820	6880	6890.52	0.74	0	15285	7446	7162	6786	6502	6126	7305	6645	120	2060	1000	4950	10	1	11975050	832	8.47	0.70	12	0.72	821.00	9913.00	12760	20231213	-45.53	5650	20240909	23.01	10950	-36.53	20240102	5650	23.01	20240909	12690	-45.23	20231218	5650	23.01	20240909	3.11	N	010470	1000	119 억	88095	N	N	N	N
78	20241217	120248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	40	2	0.58	412339180	59924	15.13	6880	6970	6770	8940	4820	6880	6881.04	0.74	0	9468	7446	7162	6786	6502	6126	7305	6645	120	2060	1000	4950	10	1	11975050	829	8.43	0.70	12	0.50	821.00	9913.00	12760	20231213	-45.77	5650	20240909	22.48	10950	-36.80	20240102	5650	22.48	20240909	12690	-45.47	20231218	5650	22.48	20240909	3.11	N	010470	1000	119 억	88095	N	N	N	N
79	20241217	110247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6870	-10	5	-0.15	253611260	36895	9.31	6880	6970	6770	8940	4820	6880	6873.87	0.74	0	5065	7446	7162	6786	6502	6126	7305	6645	120	2060	1000	4950	10	1	11975050	823	8.37	0.69	12	0.31	821.00	9913.00	12760	20231213	-46.16	5650	20240909	21.59	10950	-37.26	20240102	5650	21.59	20240909	12690	-45.86	20231218	5650	21.59	20240909	3.11	N	010470	1000	119 억	88095	N	N	N	N
80	20241217	100247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6830	-50	5	-0.73	158551470	23095	5.83	6880	6970	6770	8940	4820	6880	6865.19	0.74	0	4225	7446	7162	6786	6502	6126	7305	6645	120	2060	1000	4950	10	1	11975050	818	8.32	0.69	12	0.19	821.00	9913.00	12760	20231213	-46.47	5650	20240909	20.88	10950	-37.63	20240102	5650	20.88	20240909	12690	-46.18	20231218	5650	20.88	20240909	3.11	N	010470	1000	119 억	88095	N	N	N	N
81	20241217	090248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6880	0	3	0.00	11557120	1689	0.43	6880	6880	6800	8940	4820	6880	6842.58	0.74	0	-251	7446	7162	6786	6502	6126	7305	6645	120	2060	1000	4950	10	1	11975050	824	8.38	0.69	12	0.01	821.00	9913.00	12760	20231213	-46.08	5650	20240909	21.77	10950	-37.17	20240102	5650	21.77	20240909	12690	-45.78	20231218	5650	21.77	20240909	3.11	N	010470	1000	119 억	88095	N	N	N	N
82	20241216	160247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6880	-830	5	-10.77	2661056300	394987	173.30	6650	7070	6410	10020	5400	7710	6736.48	1.45	0	-86193	8376	8042	7606	7272	6836	8210	7440	120	2310	1000	5550	10	1	11975050	824	8.38	0.69	12	3.30	821.00	9913.00	12760	20231213	-46.08	5650	20240909	21.77	10950	-37.17	20240102	5650	21.77	20240909	12690	-45.78	20231218	5650	21.77	20240909	2.82	N	010470	1000	119 억	173425	N	N	N	N
83	20241216	150248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6770	-940	5	-12.19	2545886700	378163	165.92	6650	7070	6410	10020	5400	7710	6731.68	1.45	0	-82016	8376	8042	7606	7272	6836	8210	7440	120	2310	1000	5550	10	1	11975050	811	8.25	0.68	12	3.16	821.00	9913.00	12760	20231213	-46.94	5650	20240909	19.82	10950	-38.17	20240102	5650	19.82	20240909	12690	-46.65	20231218	5650	19.82	20240909	2.82	N	010470	1000	119 억	173425	N	N	N	N
84	20241216	140247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6720	-990	5	-12.84	2362933020	351151	154.07	6650	7070	6410	10020	5400	7710	6728.49	1.45	0	-75190	8376	8042	7606	7272	6836	8210	7440	120	2310	1000	5550	10	1	11975050	805	8.19	0.68	12	2.93	821.00	9913.00	12760	20231213	-47.34	5650	20240909	18.94	10950	-38.63	20240102	5650	18.94	20240909	12690	-47.04	20231218	5650	18.94	20240909	2.82	N	010470	1000	119 억	173425	N	N	N	N
85	20241216	130248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6760	-950	5	-12.32	2302120510	342134	150.11	6650	7070	6410	10020	5400	7710	6728.08	1.45	0	-74390	8376	8042	7606	7272	6836	8210	7440	120	2310	1000	5550	10	1	11975050	810	8.23	0.68	12	2.86	821.00	9913.00	12760	20231213	-47.02	5650	20240909	19.65	10950	-38.26	20240102	5650	19.65	20240909	12690	-46.73	20231218	5650	19.65	20240909	2.82	N	010470	1000	119 억	173425	N	N	N	N
86	20241216	120248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6780	-930	5	-12.06	2163615390	321589	141.10	6650	7070	6410	10020	5400	7710	6727.22	1.45	0	-72597	8376	8042	7606	7272	6836	8210	7440	120	2310	1000	5550	10	1	11975050	812	8.26	0.68	12	2.69	821.00	9913.00	12760	20231213	-46.87	5650	20240909	20.00	10950	-38.08	20240102	5650	20.00	20240909	12690	-46.57	20231218	5650	20.00	20240909	2.82	N	010470	1000	119 억	173425	N	N	N	N
87	20241216	110248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6830	-880	5	-11.41	1811117970	270385	118.63	6650	6960	6410	10020	5400	7710	6697.47	1.45	0	-61377	8376	8042	7606	7272	6836	8210	7440	120	2310	1000	5550	10	1	11975050	818	8.32	0.69	12	2.26	821.00	9913.00	12760	20231213	-46.47	5650	20240909	20.88	10950	-37.63	20240102	5650	20.88	20240909	12690	-46.18	20231218	5650	20.88	20240909	2.82	N	010470	1000	119 억	173425	N	N	N	N
88	20241216	100248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6710	-1000	5	-12.97	1352322590	201843	88.56	6650	6960	6410	10020	5400	7710	6698.77	1.45	0	-46332	8376	8042	7606	7272	6836	8210	7440	120	2310	1000	5550	10	1	11975050	804	8.17	0.68	12	1.69	821.00	9913.00	12760	20231213	-47.41	5650	20240909	18.76	10950	-38.72	20240102	5650	18.76	20240909	12690	-47.12	20231218	5650	18.76	20240909	2.82	N	010470	1000	119 억	173425	N	N	N	N
89	20241216	090248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6650	-1060	5	-13.75	168439310	25296	11.10	6650	6680	6620	10020	5400	7710	6649.51	1.45	0	-955	8376	8042	7606	7272	6836	8210	7440	120	2310	1000	5550	10	1	11975050	796	8.10	0.67	12	0.21	821.00	9913.00	12760	20231213	-47.88	5650	20240909	17.70	10950	-39.27	20240102	5650	17.70	20240909	12690	-47.60	20231218	5650	17.70	20240909	2.82	N	010470	1000	119 억	173425	N	N	N	N
90	20241213	160242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7710	230	2	3.07	1722024070	226547	58.69	7480	7940	7170	9720	5240	7480	7601.03	1.33	0	13832	7946	7712	7406	7172	6866	7560	7020	120	2240	1000	5380	10	1	11975050	923	9.39	0.78	12	1.89	821.00	9913.00	12760	20231213	-39.58	5650	20240909	36.46	10950	-29.59	20240102	5650	36.46	20240909	12760	-39.58	20231213	5650	36.46	20240909	2.94	N	010470	1000	119 억	159664	N	N	N	N
91	20241213	150247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7630	150	2	2.01	1621056640	213437	55.30	7480	7940	7170	9720	5240	7480	7595.01	1.33	0	13516	7946	7712	7406	7172	6866	7560	7020	120	2240	1000	5380	10	1	11975050	914	9.29	0.77	12	1.78	821.00	9913.00	12760	20231213	-40.20	5650	20240909	35.04	10950	-30.32	20240102	5650	35.04	20240909	12760	-40.20	20231213	5650	35.04	20240909	2.94	N	010470	1000	119 억	159664	N	N	N	N
92	20241213	140248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7750	270	2	3.61	1381050760	182205	47.21	7480	7940	7170	9720	5240	7480	7579.65	1.33	0	5166	7946	7712	7406	7172	6866	7560	7020	120	2240	1000	5380	10	1	11975050	928	9.44	0.78	12	1.52	821.00	9913.00	12760	20231213	-39.26	5650	20240909	37.17	10950	-29.22	20240102	5650	37.17	20240909	12760	-39.26	20231213	5650	37.17	20240909	2.94	N	010470	1000	119 억	159664	N	N	N	N
93	20241213	130248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7710	230	2	3.07	1020406300	136260	35.30	7480	7870	7170	9720	5240	7480	7488.67	1.33	0	2734	7946	7712	7406	7172	6866	7560	7020	120	2240	1000	5380	10	1	11975050	923	9.39	0.78	12	1.14	821.00	9913.00	12760	20231213	-39.58	5650	20240909	36.46	10950	-29.59	20240102	5650	36.46	20240909	12760	-39.58	20231213	5650	36.46	20240909	2.94	N	010470	1000	119 억	159664	N	N	N	N
94	20241213	120249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7450	-30	5	-0.40	455137750	62158	16.10	7480	7500	7170	9720	5240	7480	7322.27	1.33	0	-9196	7946	7712	7406	7172	6866	7560	7020	120	2240	1000	5380	10	1	11975050	892	9.07	0.75	12	0.52	821.00	9913.00	12760	20231213	-41.61	5650	20240909	31.86	10950	-31.96	20240102	5650	31.86	20240909	12760	-41.61	20231213	5650	31.86	20240909	2.94	N	010470	1000	119 억	159664	N	N	N	N
95	20241213	110247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7340	-140	5	-1.87	318034470	43695	11.32	7480	7500	7170	9720	5240	7480	7278.51	1.33	0	-9215	7946	7712	7406	7172	6866	7560	7020	120	2240	1000	5380	10	1	11975050	879	8.94	0.74	12	0.36	821.00	9913.00	12760	20231213	-42.48	5650	20240909	29.91	10950	-32.97	20240102	5650	29.91	20240909	12760	-42.48	20231213	5650	29.91	20240909	2.94	N	010470	1000	119 억	159664	N	N	N	N
96	20241213	100247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7230	-250	5	-3.34	244914910	33646	8.72	7480	7500	7170	9720	5240	7480	7279.17	1.33	0	-7688	7946	7712	7406	7172	6866	7560	7020	120	2240	1000	5380	10	1	11975050	866	8.81	0.73	12	0.28	821.00	9913.00	12760	20231213	-43.34	5650	20240909	27.96	10950	-33.97	20240102	5650	27.96	20240909	12760	-43.34	20231213	5650	27.96	20240909	2.94	N	010470	1000	119 억	159664	N	N	N	N
97	20241213	090247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7470	-10	5	-0.13	14419640	1941	0.50	7480	7500	7400	9720	5240	7480	7428.97	1.33	0	-1517	7946	7712	7406	7172	6866	7560	7020	120	2240	1000	5380	10	1	11975050	895	9.10	0.75	12	0.02	821.00	9913.00	12760	20231213	-41.46	5650	20240909	32.21	10950	-31.78	20240102	5650	32.21	20240909	12760	-41.46	20231213	5650	32.21	20240909	2.94	N	010470	1000	119 억	159664	N	N	N	N
98	20241212	160247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7480	40	2	0.54	2823879690	383582	144.20	7520	7640	7100	9670	5210	7440	7361.86	1.54	0	-24370	8020	7730	7410	7120	6800	7570	6960	120	2230	1000	5350	10	1	11975050	896	9.11	0.75	12	3.20	821.00	9913.00	12880	20231205	-41.93	5650	20240909	32.39	10950	-31.69	20240102	5650	32.39	20240909	12760	-41.38	20231213	5650	32.39	20240909	3.02	N	010470	1000	119 억	184173	N	N	N	N
99	20241212	150247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7440	0	3	0.00	2750863310	373762	140.51	7520	7640	7100	9670	5210	7440	7359.93	1.54	0	-25209	8020	7730	7410	7120	6800	7570	6960	120	2230	1000	5350	10	1	11975050	891	9.06	0.75	12	3.12	821.00	9913.00	12880	20231205	-42.24	5650	20240909	31.68	10950	-32.05	20240102	5650	31.68	20240909	12760	-41.69	20231213	5650	31.68	20240909	3.02	N	010470	1000	119 억	184173	N	N	N	N
100	20241212	140247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7460	20	2	0.27	2511248680	341472	128.37	7520	7640	7100	9670	5210	7440	7354.19	1.54	0	-29414	8020	7730	7410	7120	6800	7570	6960	120	2230	1000	5350	10	1	11975050	893	9.09	0.75	12	2.85	821.00	9913.00	12880	20231205	-42.08	5650	20240909	32.04	10950	-31.87	20240102	5650	32.04	20240909	12760	-41.54	20231213	5650	32.04	20240909	3.02	N	010470	1000	119 억	184173	N	N	N	N
101	20241212	130246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7350	-90	5	-1.21	2404672180	327103	122.97	7520	7640	7100	9670	5210	7440	7351.42	1.54	0	-34094	8020	7730	7410	7120	6800	7570	6960	120	2230	1000	5350	10	1	11975050	880	8.95	0.74	12	2.73	821.00	9913.00	12880	20231205	-42.93	5650	20240909	30.09	10950	-32.88	20240102	5650	30.09	20240909	12760	-42.40	20231213	5650	30.09	20240909	3.02	N	010470	1000	119 억	184173	N	N	N	N
102	20241212	120244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	-170	5	-2.28	2088390020	283687	106.65	7520	7640	7100	9670	5210	7440	7361.60	1.54	0	-31555	8020	7730	7410	7120	6800	7570	6960	120	2230	1000	5350	10	1	11975050	871	8.86	0.73	12	2.37	821.00	9913.00	12880	20231205	-43.56	5650	20240909	28.67	10950	-33.61	20240102	5650	28.67	20240909	12760	-43.03	20231213	5650	28.67	20240909	3.02	N	010470	1000	119 억	184173	N	N	N	N
103	20241212	110245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7370	-70	5	-0.94	1661683550	225839	84.90	7520	7640	7100	9670	5210	7440	7357.82	1.54	0	-34288	8020	7730	7410	7120	6800	7570	6960	120	2230	1000	5350	10	1	11975050	883	8.98	0.74	12	1.89	821.00	9913.00	12880	20231205	-42.78	5650	20240909	30.44	10950	-32.69	20240102	5650	30.44	20240909	12760	-42.24	20231213	5650	30.44	20240909	3.02	N	010470	1000	119 억	184173	N	N	N	N
104	20241212	100245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	-160	5	-2.15	1217106750	165423	62.19	7520	7640	7100	9670	5210	7440	7357.54	1.54	0	-25985	8020	7730	7410	7120	6800	7570	6960	120	2230	1000	5350	10	1	11975050	872	8.87	0.73	12	1.38	821.00	9913.00	12880	20231205	-43.48	5650	20240909	28.85	10950	-33.52	20240102	5650	28.85	20240909	12760	-42.95	20231213	5650	28.85	20240909	3.02	N	010470	1000	119 억	184173	N	N	N	N
105	20241212	090246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7580	140	2	1.88	144197520	19132	7.19	7520	7620	7510	9670	5210	7440	7536.98	1.54	0	-3146	8020	7730	7410	7120	6800	7570	6960	120	2230	1000	5350	10	1	11975050	908	9.23	0.76	12	0.16	821.00	9913.00	12880	20231205	-41.15	5650	20240909	34.16	10950	-30.78	20240102	5650	34.16	20240909	12760	-40.60	20231213	5650	34.16	20240909	3.02	N	010470	1000	119 억	184173	N	N	N	N
106	20241211	160244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7440	-100	5	-1.33	1922358360	262622	54.07	7540	7700	7090	9800	5280	7540	7319.05	1.42	0	12405	8640	8090	7420	6870	6200	8365	7145	120	2260	1000	5420	10	1	11975050	891	9.06	0.75	12	2.19	821.00	9913.00	13370	20231204	-44.35	5650	20240909	31.68	10950	-32.05	20240102	5650	31.68	20240909	12760	-41.69	20231213	5650	31.68	20240909	2.76	N	010470	1000	119 억	169934	N	N	N	N
107	20241211	150214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7330	-210	5	-2.79	1844334610	252060	51.89	7540	7700	7090	9800	5280	7540	7316.46	1.42	0	12178	8640	8090	7420	6870	6200	8365	7145	120	2260	1000	5420	10	1	11975050	878	8.93	0.74	12	2.10	821.00	9913.00	13370	20231204	-45.18	5650	20240909	29.73	10950	-33.06	20240102	5650	29.73	20240909	12760	-42.55	20231213	5650	29.73	20240909	2.76	N	010470	1000	119 억	169934	N	N	N	N
108	20241211	140246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	-250	5	-3.32	1664435180	227451	46.83	7540	7700	7090	9800	5280	7540	7317.12	1.42	0	13600	8640	8090	7420	6870	6200	8365	7145	120	2260	1000	5420	10	1	11975050	873	8.88	0.74	12	1.90	821.00	9913.00	13370	20231204	-45.47	5650	20240909	29.03	10950	-33.42	20240102	5650	29.03	20240909	12760	-42.87	20231213	5650	29.03	20240909	2.76	N	010470	1000	119 억	169934	N	N	N	N
109	20241211	130246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	-260	5	-3.45	1558675210	212924	43.84	7540	7700	7090	9800	5280	7540	7319.65	1.42	0	12807	8640	8090	7420	6870	6200	8365	7145	120	2260	1000	5420	10	1	11975050	872	8.87	0.73	12	1.78	821.00	9913.00	13370	20231204	-45.55	5650	20240909	28.85	10950	-33.52	20240102	5650	28.85	20240909	12760	-42.95	20231213	5650	28.85	20240909	2.76	N	010470	1000	119 억	169934	N	N	N	N
110	20241211	120245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7240	-300	5	-3.98	1422150120	194269	40.00	7540	7700	7090	9800	5280	7540	7319.77	1.42	0	16765	8640	8090	7420	6870	6200	8365	7145	120	2260	1000	5420	10	1	11975050	867	8.82	0.73	12	1.62	821.00	9913.00	13370	20231204	-45.85	5650	20240909	28.14	10950	-33.88	20240102	5650	28.14	20240909	12760	-43.26	20231213	5650	28.14	20240909	2.76	N	010470	1000	119 억	169934	N	N	N	N
111	20241211	110246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	-390	5	-5.17	1239149130	168695	34.73	7540	7700	7100	9800	5280	7540	7344.73	1.42	0	14989	8640	8090	7420	6870	6200	8365	7145	120	2260	1000	5420	10	1	11975050	856	8.71	0.72	12	1.41	821.00	9913.00	13370	20231204	-46.52	5650	20240909	26.55	10950	-34.70	20240102	5650	26.55	20240909	12760	-43.97	20231213	5650	26.55	20240909	2.76	N	010470	1000	119 억	169934	N	N	N	N
112	20241211	100246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	-240	5	-3.18	953588950	129233	26.61	7540	7700	7100	9800	5280	7540	7378.00	1.42	0	15991	8640	8090	7420	6870	6200	8365	7145	120	2260	1000	5420	10	1	11975050	874	8.89	0.74	12	1.08	821.00	9913.00	13370	20231204	-45.40	5650	20240909	29.20	10950	-33.33	20240102	5650	29.20	20240909	12760	-42.79	20231213	5650	29.20	20240909	2.76	N	010470	1000	119 억	169934	N	N	N	N
113	20241211	090247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7570	30	2	0.40	45362650	6008	1.24	7540	7610	7500	9800	5280	7540	7551.67	1.42	0	1431	8640	8090	7420	6870	6200	8365	7145	120	2260	1000	5420	10	1	11975050	907	9.22	0.76	12	0.05	821.00	9913.00	13370	20231204	-43.38	5650	20240909	33.98	10950	-30.87	20240102	5650	33.98	20240909	12760	-40.67	20231213	5650	33.98	20240909	2.76	N	010470	1000	119 억	169934	N	N	N	N
114	20241210	160246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7540	680	2	9.91	3591902750	483396	77.25	6790	7970	6750	8910	4810	6860	7430.89	0.95	0	57451	8200	7530	7100	6430	6000	7315	6215	120	2050	1000	4930	10	1	11975050	903	9.18	0.76	12	4.04	821.00	9913.00	13370	20231201	-43.61	5650	20240909	33.45	10950	-31.14	20240102	5650	33.45	20240909	12760	-40.91	20231213	5650	33.45	20240909	3.10	N	010470	1000	119 억	114331	N	N	N	N
115	20241210	150245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7560	700	2	10.20	3453118390	464932	74.30	6790	7970	6750	8910	4810	6860	7427.51	0.95	0	52102	8200	7530	7100	6430	6000	7315	6215	120	2050	1000	4930	10	1	11975050	905	9.21	0.76	12	3.88	821.00	9913.00	13370	20231201	-43.46	5650	20240909	33.81	10950	-30.96	20240102	5650	33.81	20240909	12760	-40.75	20231213	5650	33.81	20240909	3.10	N	010470	1000	119 억	114331	N	N	N	N
116	20241210	140245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7600	740	2	10.79	3238451840	436420	69.74	6790	7970	6750	8910	4810	6860	7420.88	0.95	0	42995	8200	7530	7100	6430	6000	7315	6215	120	2050	1000	4930	10	1	11975050	910	9.26	0.77	12	3.64	821.00	9913.00	13370	20231201	-43.16	5650	20240909	34.51	10950	-30.59	20240102	5650	34.51	20240909	12760	-40.44	20231213	5650	34.51	20240909	3.10	N	010470	1000	119 억	114331	N	N	N	N
117	20241210	130243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7600	740	2	10.79	2995898950	404004	64.56	6790	7970	6750	8910	4810	6860	7415.93	0.95	0	26607	8200	7530	7100	6430	6000	7315	6215	120	2050	1000	4930	10	1	11975050	910	9.26	0.77	12	3.37	821.00	9913.00	13370	20231201	-43.16	5650	20240909	34.51	10950	-30.59	20240102	5650	34.51	20240909	12760	-40.44	20231213	5650	34.51	20240909	3.10	N	010470	1000	119 억	114331	N	N	N	N
118	20241210	120244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7650	790	2	11.52	1845151120	254448	40.66	6790	7740	6750	8910	4810	6860	7252.05	0.95	0	17221	8200	7530	7100	6430	6000	7315	6215	120	2050	1000	4930	10	1	11975050	916	9.32	0.77	12	2.12	821.00	9913.00	13370	20231201	-42.78	5650	20240909	35.40	10950	-30.14	20240102	5650	35.40	20240909	12760	-40.05	20231213	5650	35.40	20240909	3.10	N	010470	1000	119 억	114331	N	N	N	N
119	20241210	110244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	390	2	5.69	1076917850	152055	24.30	6790	7320	6750	8910	4810	6860	7082.86	0.95	0	26523	8200	7530	7100	6430	6000	7315	6215	120	2050	1000	4930	10	1	11975050	868	8.83	0.73	12	1.27	821.00	9913.00	13370	20231201	-45.77	5650	20240909	28.32	10950	-33.79	20240102	5650	28.32	20240909	12760	-43.18	20231213	5650	28.32	20240909	3.10	N	010470	1000	119 억	114331	N	N	N	N
120	20241210	100244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7190	330	2	4.81	747943950	106492	17.02	6790	7270	6750	8910	4810	6860	7023.94	0.95	0	16178	8200	7530	7100	6430	6000	7315	6215	120	2050	1000	4930	10	1	11975050	861	8.76	0.73	12	0.89	821.00	9913.00	13370	20231201	-46.22	5650	20240909	27.26	10950	-34.34	20240102	5650	27.26	20240909	12760	-43.65	20231213	5650	27.26	20240909	3.10	N	010470	1000	119 억	114331	N	N	N	N
121	20241210	090246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6820	-40	5	-0.58	109683530	16122	2.58	6790	6880	6750	8910	4810	6860	6802.27	0.95	0	2417	8200	7530	7100	6430	6000	7315	6215	120	2050	1000	4930	10	1	11975050	817	8.31	0.69	12	0.13	821.00	9913.00	13370	20231201	-48.99	5650	20240909	20.71	10950	-37.72	20240102	5650	20.71	20240909	12760	-46.55	20231213	5650	20.71	20240909	3.10	N	010470	1000	119 억	114331	N	N	N	N
122	20241209	160243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6860	-910	5	-11.71	4487479620	620545	52.54	7340	7770	6670	10100	5440	7770	7224.25	1.10	0	-18825	9136	8452	7746	7062	6356	8795	7405	120	2330	1000	5590	10	1	11975050	821	8.36	0.69	12	5.18	821.00	9913.00	13370	20231201	-48.69	5650	20240909	21.42	10950	-37.35	20240102	5650	21.42	20240909	12760	-46.24	20231213	5650	21.42	20240909	2.90	N	010470	1000	119 억	131559	N	N	N	N
123	20241209	150245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6820	-950	5	-12.23	4370407270	603378	51.09	7340	7770	6670	10100	5440	7770	7235.84	1.10	0	-12095	9136	8452	7746	7062	6356	8795	7405	120	2330	1000	5590	10	1	11975050	817	8.31	0.69	12	5.04	821.00	9913.00	13370	20231201	-48.99	5650	20240909	20.71	10950	-37.72	20240102	5650	20.71	20240909	12760	-46.55	20231213	5650	20.71	20240909	2.90	N	010470	1000	119 억	131559	N	N	N	N
124	20241209	140244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6850	-920	5	-11.84	3995590230	548032	46.40	7340	7770	6790	10100	5440	7770	7283.38	1.10	0	-1985	9136	8452	7746	7062	6356	8795	7405	120	2330	1000	5590	10	1	11975050	820	8.34	0.69	12	4.58	821.00	9913.00	13370	20231201	-48.77	5650	20240909	21.24	10950	-37.44	20240102	5650	21.24	20240909	12760	-46.32	20231213	5650	21.24	20240909	2.90	N	010470	1000	119 억	131559	N	N	N	N
125	20241209	130246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6880	-890	5	-11.45	3752035370	512385	43.38	7340	7770	6790	10100	5440	7770	7315.28	1.10	0	-1849	9136	8452	7746	7062	6356	8795	7405	120	2330	1000	5590	10	1	11975050	824	8.38	0.69	12	4.28	821.00	9913.00	13370	20231201	-48.54	5650	20240909	21.77	10950	-37.17	20240102	5650	21.77	20240909	12760	-46.08	20231213	5650	21.77	20240909	2.90	N	010470	1000	119 억	131559	N	N	N	N
126	20241209	120244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7190	-580	5	-7.46	3128963300	422322	35.76	7340	7770	7100	10100	5440	7770	7401.67	1.10	0	-16049	9136	8452	7746	7062	6356	8795	7405	120	2330	1000	5590	10	1	11975050	861	8.76	0.73	12	3.53	821.00	9913.00	13370	20231201	-46.22	5650	20240909	27.26	10950	-34.34	20240102	5650	27.26	20240909	12760	-43.65	20231213	5650	27.26	20240909	2.90	N	010470	1000	119 억	131559	N	N	N	N
127	20241209	110245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	-470	5	-6.05	2778081890	374086	31.67	7340	7770	7100	10100	5440	7770	7418.47	1.10	0	-9569	9136	8452	7746	7062	6356	8795	7405	120	2330	1000	5590	10	1	11975050	874	8.89	0.74	12	3.12	821.00	9913.00	13370	20231201	-45.40	5650	20240909	29.20	10950	-33.33	20240102	5650	29.20	20240909	12760	-42.79	20231213	5650	29.20	20240909	2.90	N	010470	1000	119 억	131559	N	N	N	N
128	20241209	100245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7470	-300	5	-3.86	2102231470	281268	23.81	7340	7770	7100	10100	5440	7770	7465.07	1.10	0	-11293	9136	8452	7746	7062	6356	8795	7405	120	2330	1000	5590	10	1	11975050	895	9.10	0.75	12	2.35	821.00	9913.00	13370	20231201	-44.13	5650	20240909	32.21	10950	-31.78	20240102	5650	32.21	20240909	12760	-41.46	20231213	5650	32.21	20240909	2.90	N	010470	1000	119 억	131559	N	N	N	N
129	20241209	090243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7480	-290	5	-3.73	425369330	57540	4.87	7340	7580	7100	10100	5440	7770	7328.52	1.10	0	9210	9136	8452	7746	7062	6356	8795	7405	120	2330	1000	5590	10	1	11975050	896	9.11	0.75	12	0.48	821.00	9913.00	13370	20231201	-44.05	5650	20240909	32.39	10950	-31.69	20240102	5650	32.39	20240909	12760	-41.38	20231213	5650	32.39	20240909	2.90	N	010470	1000	119 억	131559	N	N	N	N
130	20241206	160243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7770	650	2	9.13	9218417840	1165654	427.24	7110	8430	7040	9250	4990	7120	7908.42	1.08	0	2850	7813	7466	7143	6796	6473	7640	6970	120	2130	1000	5120	10	1	11975050	930	9.46	0.78	12	9.73	821.00	9913.00	13370	20231201	-41.88	5650	20240909	37.52	10950	-29.04	20240102	5650	37.52	20240909	12760	-39.11	20231213	5650	37.52	20240909	2.76	N	010470	1000	119 억	129725	N	N	N	N
131	20241206	150243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8000	880	2	12.36	8930414390	1129045	413.82	7110	8430	7040	9250	4990	7120	7909.71	1.08	0	1955	7813	7466	7143	6796	6473	7640	6970	120	2130	1000	5120	10	1	11975050	958	9.74	0.81	12	9.43	821.00	9913.00	13370	20231201	-40.16	5650	20240909	41.59	10950	-26.94	20240102	5650	41.59	20240909	12760	-37.30	20231213	5650	41.59	20240909	2.76	N	010470	1000	119 억	129725	N	N	N	N
132	20241206	140242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7850	730	2	10.25	8224686680	1039854	381.13	7110	8430	7040	9250	4990	7120	7909.46	1.08	0	749	7813	7466	7143	6796	6473	7640	6970	120	2130	1000	5120	10	1	11975050	940	9.56	0.79	12	8.68	821.00	9913.00	13370	20231201	-41.29	5650	20240909	38.94	10950	-28.31	20240102	5650	38.94	20240909	12760	-38.48	20231213	5650	38.94	20240909	2.76	N	010470	1000	119 억	129725	N	N	N	N
133	20241206	130243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7940	820	2	11.52	7503810630	947541	347.29	7110	8430	7040	9250	4990	7120	7919.25	1.08	0	-1930	7813	7466	7143	6796	6473	7640	6970	120	2130	1000	5120	10	1	11975050	951	9.67	0.80	12	7.91	821.00	9913.00	13370	20231201	-40.61	5650	20240909	40.53	10950	-27.49	20240102	5650	40.53	20240909	12760	-37.77	20231213	5650	40.53	20240909	2.76	N	010470	1000	119 억	129725	N	N	N	N
134	20241206	120242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7980	860	2	12.08	6589899690	833920	305.65	7110	8430	7040	9250	4990	7120	7902.32	1.08	0	-1703	7813	7466	7143	6796	6473	7640	6970	120	2130	1000	5120	10	1	11975050	956	9.72	0.81	12	6.96	821.00	9913.00	13370	20231201	-40.31	5650	20240909	41.24	10950	-27.12	20240102	5650	41.24	20240909	12760	-37.46	20231213	5650	41.24	20240909	2.76	N	010470	1000	119 억	129725	N	N	N	N
135	20241206	110243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8130	1010	2	14.19	5530105880	700070	256.59	7110	8430	7040	9250	4990	7120	7899.36	1.08	0	-1083	7813	7466	7143	6796	6473	7640	6970	120	2130	1000	5120	10	1	11975050	974	9.90	0.82	12	5.85	821.00	9913.00	13370	20231201	-39.19	5650	20240909	43.89	10950	-25.75	20240102	5650	43.89	20240909	12760	-36.29	20231213	5650	43.89	20240909	2.76	N	010470	1000	119 억	129725	N	N	N	N
136	20241206	100241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8030	910	2	12.78	2816039400	365055	133.80	7110	8140	7040	9250	4990	7120	7714.01	1.08	0	-22277	7813	7466	7143	6796	6473	7640	6970	120	2130	1000	5120	10	1	11975050	962	9.78	0.81	12	3.05	821.00	9913.00	13370	20231201	-39.94	5650	20240909	42.12	10950	-26.67	20240102	5650	42.12	20240909	12760	-37.07	20231213	5650	42.12	20240909	2.76	N	010470	1000	119 억	129725	N	N	N	N
137	20241206	090243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	-80	5	-1.12	51909440	7280	2.67	7110	7250	7040	9250	4990	7120	7130.42	1.08	0	234	7813	7466	7143	6796	6473	7640	6970	120	2130	1000	5120	10	1	11975050	843	8.57	0.71	12	0.06	821.00	9913.00	13370	20231201	-47.34	5650	20240909	24.60	10950	-35.71	20240102	5650	24.60	20240909	12760	-44.83	20231213	5650	24.60	20240909	2.76	N	010470	1000	119 억	129725	N	N	N	N
138	20241205	160239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	-600	5	-7.77	1861641100	263361	26.17	6950	7490	6820	10030	5410	7720	7068.61	1.30	0	-24944	8680	8200	7410	6930	6140	8440	7170	120	2310	1000	5550	10	1	11975050	853	8.67	0.72	12	2.20	821.00	9913.00	13370	20231201	-46.75	5650	20240909	26.02	10950	-34.98	20240102	5650	26.02	20240909	12880	-44.72	20231205	5650	26.02	20240909	2.78	N	010470	1000	119 억	155380	N	N	N	N
139	20241205	150241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-720	5	-9.33	1752616440	247932	24.64	6950	7490	6820	10030	5410	7720	7068.92	1.30	0	-26065	8680	8200	7410	6930	6140	8440	7170	120	2310	1000	5550	10	1	11975050	838	8.53	0.71	12	2.07	821.00	9913.00	13370	20231201	-47.64	5650	20240909	23.89	10950	-36.07	20240102	5650	23.89	20240909	12880	-45.65	20231205	5650	23.89	20240909	2.78	N	010470	1000	119 억	155380	N	N	N	N
140	20241205	140240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	-770	5	-9.97	1620899110	229081	22.76	6950	7490	6820	10030	5410	7720	7075.63	1.30	0	-21051	8680	8200	7410	6930	6140	8440	7170	120	2310	1000	5550	10	1	11975050	832	8.47	0.70	12	1.91	821.00	9913.00	13370	20231201	-48.02	5650	20240909	23.01	10950	-36.53	20240102	5650	23.01	20240909	12880	-46.04	20231205	5650	23.01	20240909	2.78	N	010470	1000	119 억	155380	N	N	N	N
141	20241205	130240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-810	5	-10.49	1572488770	222123	22.07	6950	7490	6820	10030	5410	7720	7079.33	1.30	0	-20911	8680	8200	7410	6930	6140	8440	7170	120	2310	1000	5550	10	1	11975050	827	8.42	0.70	12	1.85	821.00	9913.00	13370	20231201	-48.32	5650	20240909	22.30	10950	-36.89	20240102	5650	22.30	20240909	12880	-46.35	20231205	5650	22.30	20240909	2.78	N	010470	1000	119 억	155380	N	N	N	N
142	20241205	120240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6990	-730	5	-9.46	1489063340	210111	20.88	6950	7490	6820	10030	5410	7720	7087.00	1.30	0	-20621	8680	8200	7410	6930	6140	8440	7170	120	2310	1000	5550	10	1	11975050	837	8.51	0.71	12	1.75	821.00	9913.00	13370	20231201	-47.72	5650	20240909	23.72	10950	-36.16	20240102	5650	23.72	20240909	12880	-45.73	20231205	5650	23.72	20240909	2.78	N	010470	1000	119 억	155380	N	N	N	N
143	20241205	110239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	-670	5	-8.68	1290565650	181710	18.06	6950	7490	6820	10030	5410	7720	7102.31	1.30	0	-25699	8680	8200	7410	6930	6140	8440	7170	120	2310	1000	5550	10	1	11975050	844	8.59	0.71	12	1.52	821.00	9913.00	13370	20231201	-47.27	5650	20240909	24.78	10950	-35.62	20240102	5650	24.78	20240909	12880	-45.26	20231205	5650	24.78	20240909	2.78	N	010470	1000	119 억	155380	N	N	N	N
144	20241205	100239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7070	-650	5	-8.42	1205157720	169608	16.85	6950	7490	6820	10030	5410	7720	7105.52	1.30	0	-25700	8680	8200	7410	6930	6140	8440	7170	120	2310	1000	5550	10	1	11975050	847	8.61	0.71	12	1.42	821.00	9913.00	13370	20231201	-47.12	5650	20240909	25.13	10950	-35.43	20240102	5650	25.13	20240909	12880	-45.11	20231205	5650	25.13	20240909	2.78	N	010470	1000	119 억	155380	N	N	N	N
145	20241205	090239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6970	-750	5	-9.72	178673930	25816	2.57	6950	7080	6820	10030	5410	7720	6920.78	1.30	0	-1941	8680	8200	7410	6930	6140	8440	7170	120	2310	1000	5550	10	1	11975050	835	8.49	0.70	12	0.22	821.00	9913.00	13370	20231201	-47.87	5650	20240909	23.36	10950	-36.35	20240102	5650	23.36	20240909	12880	-45.89	20231205	5650	23.36	20240909	2.78	N	010470	1000	119 억	155380	N	N	N	N
146	20241204	160236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	1240	2	19.14	7379742190	991692	4274.72	7230	7890	6620	8420	4540	6480	7441.45	1.52	0	-26464	6613	6546	6423	6356	6233	6580	6390	120	1940	1000	4660	10	1	11975050	924	9.40	0.78	12	8.28	821.00	9913.00	13650	20231127	-43.44	5650	20240909	36.64	10950	-29.50	20240102	5650	36.64	20240909	13370	-42.26	20231204	5650	36.64	20240909	2.84	N	010470	1000	119 억	181832	N	N	N	N
147	20241204	150237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7710	1230	2	18.98	7019972740	945410	4075.22	7230	7890	6620	8420	4540	6480	7425.32	1.52	0	-31112	6613	6546	6423	6356	6233	6580	6390	120	1940	1000	4660	10	1	11975050	923	9.39	0.78	12	7.89	821.00	9913.00	13650	20231127	-43.52	5650	20240909	36.46	10950	-29.59	20240102	5650	36.46	20240909	13370	-42.33	20231204	5650	36.46	20240909	2.84	N	010470	1000	119 억	181832	N	N	N	N
148	20241204	140236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7650	1170	2	18.06	6134118290	830650	3580.54	7230	7850	6620	8420	4540	6480	7384.72	1.52	0	-44124	6613	6546	6423	6356	6233	6580	6390	120	1940	1000	4660	10	1	11975050	916	9.32	0.77	12	6.94	821.00	9913.00	13650	20231127	-43.96	5650	20240909	35.40	10950	-30.14	20240102	5650	35.40	20240909	13370	-42.78	20231204	5650	35.40	20240909	2.84	N	010470	1000	119 억	181832	N	N	N	N
149	20241204	130237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7760	1280	2	19.75	5882084230	797750	3438.73	7230	7850	6620	8420	4540	6480	7373.34	1.52	0	-42527	6613	6546	6423	6356	6233	6580	6390	120	1940	1000	4660	10	1	11975050	929	9.45	0.78	12	6.66	821.00	9913.00	13650	20231127	-43.15	5650	20240909	37.35	10950	-29.13	20240102	5650	37.35	20240909	13370	-41.96	20231204	5650	37.35	20240909	2.84	N	010470	1000	119 억	181832	N	N	N	N
150	20241204	120237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7550	1070	2	16.51	5329626360	726106	3129.90	7230	7850	6620	8420	4540	6480	7340.01	1.52	0	-46892	6613	6546	6423	6356	6233	6580	6390	120	1940	1000	4660	10	1	11975050	904	9.20	0.76	12	6.06	821.00	9913.00	13650	20231127	-44.69	5650	20240909	33.63	10950	-31.05	20240102	5650	33.63	20240909	13370	-43.53	20231204	5650	33.63	20240909	2.84	N	010470	1000	119 억	181832	N	N	N	N
151	20241204	110233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7460	980	2	15.12	3695909830	512692	2209.97	7230	7540	6620	8420	4540	6480	7208.83	1.52	0	-27112	6613	6546	6423	6356	6233	6580	6390	120	1940	1000	4660	10	1	11975050	893	9.09	0.75	12	4.28	821.00	9913.00	13650	20231127	-45.35	5650	20240909	32.04	10950	-31.87	20240102	5650	32.04	20240909	13370	-44.20	20231204	5650	32.04	20240909	2.84	N	010470	1000	119 억	181832	N	N	N	N
152	20241204	100233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7230	750	2	11.57	3032526970	422947	1823.13	7230	7540	6620	8420	4540	6480	7169.99	1.52	0	-28692	6613	6546	6423	6356	6233	6580	6390	120	1940	1000	4660	10	1	11975050	866	8.81	0.73	12	3.53	821.00	9913.00	13650	20231127	-47.03	5650	20240909	27.96	10950	-33.97	20240102	5650	27.96	20240909	13370	-45.92	20231204	5650	27.96	20240909	2.84	N	010470	1000	119 억	181832	N	N	N	N
153	20241204	090236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6990	510	2	7.87	284734040	39633	170.84	7230	7230	6870	8420	4540	6480	7184.27	1.52	0	-10551	6613	6546	6423	6356	6233	6580	6390	120	1940	1000	4660	10	1	11975050	837	8.51	0.71	12	0.33	821.00	9913.00	13650	20231127	-48.79	5650	20240909	23.72	10950	-36.16	20240102	5650	23.72	20240909	13370	-47.72	20231204	5650	23.72	20240909	2.84	N	010470	1000	119 억	181832	N	N	N	N
154	20241203	160249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6480	120	2	1.89	148759320	23175	42.96	6300	6490	6300	8260	4460	6360	6418.96	1.44	0	9338	6806	6582	6396	6172	5986	6490	6080	120	1900	1000	4570	10	1	11975050	776	7.89	0.65	12	0.19	821.00	9913.00	13650	20231124	-52.53	5650	20240909	14.69	10950	-40.82	20240102	5650	14.69	20240909	13370	-51.53	20231204	5650	14.69	20240909	2.85	N	010470	1000	119 억	172477	N	N	N	N
155	20241203	150252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6400	40	2	0.63	134585110	20984	38.89	6300	6470	6300	8260	4460	6360	6413.70	1.44	0	8738	6806	6582	6396	6172	5986	6490	6080	120	1900	1000	4570	10	1	11975050	766	7.80	0.65	12	0.18	821.00	9913.00	13650	20231124	-53.11	5650	20240909	13.27	10950	-41.55	20240102	5650	13.27	20240909	13370	-52.13	20231204	5650	13.27	20240909	2.85	N	010470	1000	119 억	172477	N	N	N	N
156	20241203	140246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6460	100	2	1.57	75767810	11811	21.89	6300	6470	6300	8260	4460	6360	6415.02	1.44	0	850	6806	6582	6396	6172	5986	6490	6080	120	1900	1000	4570	10	1	11975050	774	7.87	0.65	12	0.10	821.00	9913.00	13650	20231124	-52.67	5650	20240909	14.34	10950	-41.00	20240102	5650	14.34	20240909	13370	-51.68	20231204	5650	14.34	20240909	2.85	N	010470	1000	119 억	172477	N	N	N	N
157	20241203	130247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6470	110	2	1.73	74130180	11557	21.42	6300	6470	6300	8260	4460	6360	6414.31	1.44	0	709	6806	6582	6396	6172	5986	6490	6080	120	1900	1000	4570	10	1	11975050	775	7.88	0.65	12	0.10	821.00	9913.00	13650	20231124	-52.60	5650	20240909	14.51	10950	-40.91	20240102	5650	14.51	20240909	13370	-51.61	20231204	5650	14.51	20240909	2.85	N	010470	1000	119 억	172477	N	N	N	N
158	20241203	120258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6450	90	2	1.42	60108030	9370	17.37	6300	6460	6300	8260	4460	6360	6414.94	1.44	0	-168	6806	6582	6396	6172	5986	6490	6080	120	1900	1000	4570	10	1	11975050	772	7.86	0.65	12	0.08	821.00	9913.00	13650	20231124	-52.75	5650	20240909	14.16	10950	-41.10	20240102	5650	14.16	20240909	13370	-51.76	20231204	5650	14.16	20240909	2.85	N	010470	1000	119 억	172477	N	N	N	N
159	20241203	110247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6420	60	2	0.94	46207280	7205	13.35	6300	6450	6300	8260	4460	6360	6413.22	1.44	0	-645	6806	6582	6396	6172	5986	6490	6080	120	1900	1000	4570	10	1	11975050	769	7.82	0.65	12	0.06	821.00	9913.00	13650	20231124	-52.97	5650	20240909	13.63	10950	-41.37	20240102	5650	13.63	20240909	13370	-51.98	20231204	5650	13.63	20240909	2.85	N	010470	1000	119 억	172477	N	N	N	N
160	20241203	100239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6400	40	2	0.63	40041260	6242	11.57	6300	6450	6300	8260	4460	6360	6414.81	1.44	0	-740	6806	6582	6396	6172	5986	6490	6080	120	1900	1000	4570	10	1	11975050	766	7.80	0.65	12	0.05	821.00	9913.00	13650	20231124	-53.11	5650	20240909	13.27	10950	-41.55	20240102	5650	13.27	20240909	13370	-52.13	20231204	5650	13.27	20240909	2.85	N	010470	1000	119 억	172477	N	N	N	N
161	20241203	090239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6390	30	2	0.47	1867660	296	0.55	6300	6390	6300	8260	4460	6360	6309.66	1.44	0	5	6806	6582	6396	6172	5986	6490	6080	120	1900	1000	4570	10	1	11975050	765	7.78	0.64	12	0.00	821.00	9913.00	13650	20231124	-53.19	5650	20240909	13.10	10950	-41.64	20240102	5650	13.10	20240909	13370	-52.21	20231204	5650	13.10	20240909	2.85	N	010470	1000	119 억	172477	N	N	N	N
162	20241202	160233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6360	-230	5	-3.49	343647080	53926	183.41	6620	6620	6210	8560	4620	6590	6372.57	1.41	0	3439	6956	6772	6606	6422	6256	6690	6340	120	1970	1000	4740	10	1	11975050	762	7.75	0.64	12	0.45	821.00	9913.00	14140	20231123	-55.02	5650	20240909	12.57	10950	-41.92	20240102	5650	12.57	20240909	13370	-52.43	20231204	5650	12.57	20240909	2.81	N	010470	1000	119 억	169047	N	N	N	N
163	20241202	150247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6390	-200	5	-3.03	338274990	53083	180.54	6620	6620	6210	8560	4620	6590	6372.57	1.41	0	3647	6956	6772	6606	6422	6256	6690	6340	120	1970	1000	4740	10	1	11975050	765	7.78	0.64	12	0.44	821.00	9913.00	14140	20231123	-54.81	5650	20240909	13.10	10950	-41.64	20240102	5650	13.10	20240909	13370	-52.21	20231204	5650	13.10	20240909	2.81	N	010470	1000	119 억	169047	N	N	N	N
164	20241202	140241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6450	-140	5	-2.12	302774700	47499	161.55	6620	6620	6210	8560	4620	6590	6374.34	1.41	0	3706	6956	6772	6606	6422	6256	6690	6340	120	1970	1000	4740	10	1	11975050	772	7.86	0.65	12	0.40	821.00	9913.00	14140	20231123	-54.38	5650	20240909	14.16	10950	-41.10	20240102	5650	14.16	20240909	13370	-51.76	20231204	5650	14.16	20240909	2.81	N	010470	1000	119 억	169047	N	N	N	N
165	20241202	130244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6350	-240	5	-3.64	261437820	41036	139.57	6620	6620	6210	8560	4620	6590	6370.94	1.41	0	846	6956	6772	6606	6422	6256	6690	6340	120	1970	1000	4740	10	1	11975050	760	7.73	0.64	12	0.34	821.00	9913.00	14140	20231123	-55.09	5650	20240909	12.39	10950	-42.01	20240102	5650	12.39	20240909	13370	-52.51	20231204	5650	12.39	20240909	2.81	N	010470	1000	119 억	169047	N	N	N	N
166	20241202	120248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6380	-210	5	-3.19	197524250	30915	105.15	6620	6620	6210	8560	4620	6590	6389.27	1.41	0	-274	6956	6772	6606	6422	6256	6690	6340	120	1970	1000	4740	10	1	11975050	764	7.77	0.64	12	0.26	821.00	9913.00	14140	20231123	-54.88	5650	20240909	12.92	10950	-41.74	20240102	5650	12.92	20240909	13370	-52.28	20231204	5650	12.92	20240909	2.81	N	010470	1000	119 억	169047	N	N	N	N
167	20241202	110236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6390	-200	5	-3.03	189358770	29634	100.79	6620	6620	6210	8560	4620	6590	6389.92	1.41	0	-283	6956	6772	6606	6422	6256	6690	6340	120	1970	1000	4740	10	1	11975050	765	7.78	0.64	12	0.25	821.00	9913.00	14140	20231123	-54.81	5650	20240909	13.10	10950	-41.64	20240102	5650	13.10	20240909	13370	-52.21	20231204	5650	13.10	20240909	2.81	N	010470	1000	119 억	169047	N	N	N	N
168	20241202	100235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6410	-180	5	-2.73	123544040	19279	65.57	6620	6620	6210	8560	4620	6590	6408.22	1.41	0	213	6956	6772	6606	6422	6256	6690	6340	120	1970	1000	4740	10	1	11975050	768	7.81	0.65	12	0.16	821.00	9913.00	14140	20231123	-54.67	5650	20240909	13.45	10950	-41.46	20240102	5650	13.45	20240909	13370	-52.06	20231204	5650	13.45	20240909	2.81	N	010470	1000	119 억	169047	N	N	N	N
169	20241202	090236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6620	30	2	0.46	1602060	243	0.83	6620	6620	6590	8560	4620	6590	6592.84	1.41	0	-11	6956	6772	6606	6422	6256	6690	6340	120	1970	1000	4740	10	1	11975050	793	8.06	0.67	12	0.00	821.00	9913.00	14140	20231123	-53.18	5650	20240909	17.17	10950	-39.54	20240102	5650	17.17	20240909	13370	-50.49	20231204	5650	17.17	20240909	2.81	N	010470	1000	119 억	169047	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History