KissMeData/461030/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161422	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10650	640	2	6.39	753597060	71786	94.20	9880	10680	9880	13010	7010	10010	10495.87	5.53	21738	28441	10643	10326	10113	9796	9583	10220	9690	14	3000	100	6200	10	1	14017750	1493	-11.68	14.61	12	0.51	-912.00	729.00	40550	20240403	-73.74	8430	20240710	26.33	40550	-73.74	20240403	8430	26.33	20240710	40550	-73.74	20240403	8430	26.33	20240710	1.62	N	461030	100	14 억	775295	N	N	0	N	N
3	20241231	151405	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10650	640	2	6.39	753597060	71786	94.20	9880	10680	9880	13010	7010	10010	10495.87	5.53	21738	28441	10643	10326	10113	9796	9583	10220	9690	14	3000	100	6200	10	1	14017750	1493	-11.68	14.61	12	0.51	-912.00	729.00	40550	20240403	-73.74	8430	20240710	26.33	40550	-73.74	20240403	8430	26.33	20240710	40550	-73.74	20240403	8430	26.33	20240710	1.62	N	461030	100	14 억	775295	N	N	0	N	N
4	20241231	141413	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10650	640	2	6.39	753597060	71786	94.20	9880	10680	9880	13010	7010	10010	10495.87	5.53	21738	28441	10643	10326	10113	9796	9583	10220	9690	14	3000	100	6200	10	1	14017750	1493	-11.68	14.61	12	0.51	-912.00	729.00	40550	20240403	-73.74	8430	20240710	26.33	40550	-73.74	20240403	8430	26.33	20240710	40550	-73.74	20240403	8430	26.33	20240710	1.62	N	461030	100	14 억	775295	N	N	0	N	N
5	20241231	131421	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10650	640	2	6.39	753597060	71786	94.20	9880	10680	9880	13010	7010	10010	10495.87	5.53	21738	28441	10643	10326	10113	9796	9583	10220	9690	14	3000	100	6200	10	1	14017750	1493	-11.68	14.61	12	0.51	-912.00	729.00	40550	20240403	-73.74	8430	20240710	26.33	40550	-73.74	20240403	8430	26.33	20240710	40550	-73.74	20240403	8430	26.33	20240710	1.62	N	461030	100	14 억	775295	N	N	0	N	N
6	20241231	121420	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10650	640	2	6.39	753597060	71786	94.20	9880	10680	9880	13010	7010	10010	10495.87	5.53	21738	28441	10643	10326	10113	9796	9583	10220	9690	14	3000	100	6200	10	1	14017750	1493	-11.68	14.61	12	0.51	-912.00	729.00	40550	20240403	-73.74	8430	20240710	26.33	40550	-73.74	20240403	8430	26.33	20240710	40550	-73.74	20240403	8430	26.33	20240710	1.62	N	461030	100	14 억	775295	N	N	0	N	N
7	20241231	111420	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10650	640	2	6.39	753597060	71786	94.20	9880	10680	9880	13010	7010	10010	10495.87	5.53	21738	28441	10643	10326	10113	9796	9583	10220	9690	14	3000	100	6200	10	1	14017750	1493	-11.68	14.61	12	0.51	-912.00	729.00	40550	20240403	-73.74	8430	20240710	26.33	40550	-73.74	20240403	8430	26.33	20240710	40550	-73.74	20240403	8430	26.33	20240710	1.62	N	461030	100	14 억	775295	N	N	0	N	N
8	20241231	101413	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10650	640	2	6.39	753597060	71786	94.20	9880	10680	9880	13010	7010	10010	10495.87	5.53	21738	28441	10643	10326	10113	9796	9583	10220	9690	14	3000	100	6200	10	1	14017750	1493	-11.68	14.61	12	0.51	-912.00	729.00	40550	20240403	-73.74	8430	20240710	26.33	40550	-73.74	20240403	8430	26.33	20240710	40550	-73.74	20240403	8430	26.33	20240710	1.62	N	461030	100	14 억	775295	N	N	0	N	N
9	20241231	091416	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10650	640	2	6.39	753597060	71786	94.20	9880	10680	9880	13010	7010	10010	10495.87	5.53	21738	28441	10643	10326	10113	9796	9583	10220	9690	14	3000	100	6200	10	1	14017750	1493	-11.68	14.61	12	0.51	-912.00	729.00	40550	20240403	-73.74	8430	20240710	26.33	40550	-73.74	20240403	8430	26.33	20240710	40550	-73.74	20240403	8430	26.33	20240710	1.62	N	461030	100	14 억	775295	N	N	0	N	N
10	20241230	161406	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10650	640	2	6.39	744056800	70882	93.01	9880	10680	9880	13010	7010	10010	10495.87	5.38	0	28441	10643	10326	10113	9796	9583	10220	9690	14	3000	100	6200	10	1	14017750	1493	-11.68	14.61	12	0.51	-912.00	729.00	40550	20240403	-73.74	8430	20240710	26.33	40550	-73.74	20240403	8430	26.33	20240710	40550	-73.74	20240403	8430	26.33	20240710	1.62	N	461030	100	14 억	753557	N	N	0	N	N
11	20241230	151416	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10640	630	2	6.29	722304900	68840	90.34	9880	10680	9880	13010	7010	10010	10492.52	5.38	0	27504	10643	10326	10113	9796	9583	10220	9690	14	3000	100	6200	10	1	14017750	1491	-11.67	14.60	12	0.49	-912.00	729.00	40550	20240403	-73.76	8430	20240710	26.22	40550	-73.76	20240403	8430	26.22	20240710	40550	-73.76	20240403	8430	26.22	20240710	1.62	N	461030	100	14 억	753557	N	N	0	N	N
12	20241230	141415	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10680	670	2	6.69	636421030	60782	79.76	9880	10680	9880	13010	7010	10010	10470.55	5.38	0	26440	10643	10326	10113	9796	9583	10220	9690	14	3000	100	6200	10	1	14017750	1497	-11.71	14.65	12	0.43	-912.00	729.00	40550	20240403	-73.66	8430	20240710	26.69	40550	-73.66	20240403	8430	26.69	20240710	40550	-73.66	20240403	8430	26.69	20240710	1.62	N	461030	100	14 억	753557	N	N	0	N	N
13	20241230	131417	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10620	610	2	6.09	537530360	51486	67.56	9880	10630	9880	13010	7010	10010	10440.32	5.38	0	22831	10643	10326	10113	9796	9583	10220	9690	14	3000	100	6200	10	1	14017750	1489	-11.64	14.57	12	0.37	-912.00	729.00	40550	20240403	-73.81	8430	20240710	25.98	40550	-73.81	20240403	8430	25.98	20240710	40550	-73.81	20240403	8430	25.98	20240710	1.62	N	461030	100	14 억	753557	N	N	0	N	N
14	20241230	121411	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10450	440	2	4.40	374660000	36006	47.25	9880	10630	9880	13010	7010	10010	10405.49	5.38	0	13032	10643	10326	10113	9796	9583	10220	9690	14	3000	100	6200	10	1	14017750	1465	-11.46	14.33	12	0.26	-912.00	729.00	40550	20240403	-74.23	8430	20240710	23.96	40550	-74.23	20240403	8430	23.96	20240710	40550	-74.23	20240403	8430	23.96	20240710	1.62	N	461030	100	14 억	753557	N	N	0	N	N
15	20241230	111408	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10570	560	2	5.59	327096330	31472	41.30	9880	10630	9880	13010	7010	10010	10393.25	5.38	0	12735	10643	10326	10113	9796	9583	10220	9690	14	3000	100	6200	10	1	14017750	1482	-11.59	14.50	12	0.22	-912.00	729.00	40550	20240403	-73.93	8430	20240710	25.39	40550	-73.93	20240403	8430	25.39	20240710	40550	-73.93	20240403	8430	25.39	20240710	1.62	N	461030	100	14 억	753557	N	N	0	N	N
16	20241230	101411	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10560	550	2	5.49	279755430	26989	35.42	9880	10630	9880	13010	7010	10010	10365.54	5.38	0	9814	10643	10326	10113	9796	9583	10220	9690	14	3000	100	6200	10	1	14017750	1480	-11.58	14.49	12	0.19	-912.00	729.00	40550	20240403	-73.96	8430	20240710	25.27	40550	-73.96	20240403	8430	25.27	20240710	40550	-73.96	20240403	8430	25.27	20240710	1.62	N	461030	100	14 억	753557	N	N	0	N	N
17	20241230	091415	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10190	180	2	1.80	55806340	5574	7.31	9880	10190	9880	13010	7010	10010	10011.90	5.38	0	2666	10643	10326	10113	9796	9583	10220	9690	14	3000	100	6200	10	1	14017750	1428	-11.17	13.98	12	0.04	-912.00	729.00	40550	20240403	-74.87	8430	20240710	20.88	40550	-74.87	20240403	8430	20.88	20240710	40550	-74.87	20240403	8430	20.88	20240710	1.62	N	461030	100	14 억	753557	N	N	0	N	N
18	20241227	161407	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10010	-210	5	-2.05	760671320	75203	115.48	10020	10430	9900	13280	7160	10220	10114.95	5.28	0	13435	11180	10700	10450	9970	9720	10575	9845	14	3060	100	6330	10	1	14017750	1403	-10.98	13.73	12	0.54	-912.00	729.00	40550	20240403	-75.31	8430	20240710	18.74	40550	-75.31	20240403	8430	18.74	20240710	40550	-75.31	20240403	8430	18.74	20240710	1.60	N	461030	100	14 억	740407	N	N	0	N	N
19	20241227	151407	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10060	-160	5	-1.57	732453970	72385	111.15	10020	10430	9900	13280	7160	10220	10118.86	5.28	0	12571	11180	10700	10450	9970	9720	10575	9845	14	3060	100	6330	10	1	14017750	1410	-11.03	13.80	12	0.52	-912.00	729.00	40550	20240403	-75.19	8430	20240710	19.34	40550	-75.19	20240403	8430	19.34	20240710	40550	-75.19	20240403	8430	19.34	20240710	1.60	N	461030	100	14 억	740407	N	N	0	N	N
20	20241227	141409	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10060	-160	5	-1.57	627302680	61919	95.08	10020	10430	9900	13280	7160	10220	10131.02	5.28	0	12749	11180	10700	10450	9970	9720	10575	9845	14	3060	100	6330	10	1	14017750	1410	-11.03	13.80	12	0.44	-912.00	729.00	40550	20240403	-75.19	8430	20240710	19.34	40550	-75.19	20240403	8430	19.34	20240710	40550	-75.19	20240403	8430	19.34	20240710	1.60	N	461030	100	14 억	740407	N	N	0	N	N
21	20241227	131407	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9990	-230	5	-2.25	556863100	54885	84.28	10020	10430	9900	13280	7160	10220	10146.00	5.28	0	9359	11180	10700	10450	9970	9720	10575	9845	14	3060	100	6330	10	1	14017750	1400	-10.95	13.70	12	0.39	-912.00	729.00	40550	20240403	-75.36	8430	20240710	18.51	40550	-75.36	20240403	8430	18.51	20240710	40550	-75.36	20240403	8430	18.51	20240710	1.60	N	461030	100	14 억	740407	N	N	0	N	N
22	20241227	121408	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9940	-280	5	-2.74	479889270	47195	72.47	10020	10430	9910	13280	7160	10220	10168.22	5.28	0	4828	11180	10700	10450	9970	9720	10575	9845	14	3060	100	6330	10	1	14017750	1393	-10.90	13.64	12	0.34	-912.00	729.00	40550	20240403	-75.49	8430	20240710	17.91	40550	-75.49	20240403	8430	17.91	20240710	40550	-75.49	20240403	8430	17.91	20240710	1.60	N	461030	100	14 억	740407	N	N	0	N	N
23	20241227	111406	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10090	-130	5	-1.27	379468820	37153	57.05	10020	10430	10020	13280	7160	10220	10213.68	5.28	0	6751	11180	10700	10450	9970	9720	10575	9845	14	3060	100	6330	10	1	14017750	1414	-11.06	13.84	12	0.27	-912.00	729.00	40550	20240403	-75.12	8430	20240710	19.69	40550	-75.12	20240403	8430	19.69	20240710	40550	-75.12	20240403	8430	19.69	20240710	1.60	N	461030	100	14 억	740407	N	N	0	N	N
24	20241227	101406	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10420	200	2	1.96	245696770	24039	36.91	10020	10430	10020	13280	7160	10220	10220.76	5.28	0	5066	11180	10700	10450	9970	9720	10575	9845	14	3060	100	6330	10	1	14017750	1461	-11.43	14.29	12	0.17	-912.00	729.00	40550	20240403	-74.30	8430	20240710	23.61	40550	-74.30	20240403	8430	23.61	20240710	40550	-74.30	20240403	8430	23.61	20240710	1.60	N	461030	100	14 억	740407	N	N	0	N	N
25	20241227	091411	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10160	-60	5	-0.59	102548550	10083	15.48	10020	10360	10020	13280	7160	10220	10170.44	5.28	0	4036	11180	10700	10450	9970	9720	10575	9845	14	3060	100	6330	10	1	14017750	1424	-11.14	13.94	12	0.07	-912.00	729.00	40550	20240403	-74.94	8430	20240710	20.52	40550	-74.94	20240403	8430	20.52	20240710	40550	-74.94	20240403	8430	20.52	20240710	1.60	N	461030	100	14 억	740407	N	N	0	N	N
26	20241226	161400	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10220	-500	5	-4.66	667340670	63965	97.46	10730	10930	10200	13930	7510	10720	10434.27	5.25	0	4928	11506	11112	10856	10462	10206	10985	10335	14	3210	100	6640	10	1	14017750	1433	-11.21	14.02	12	0.46	-912.00	729.00	40550	20240403	-74.80	8430	20240710	21.23	40550	-74.80	20240403	8430	21.23	20240710	40550	-74.80	20240403	8430	21.23	20240710	1.64	N	461030	100	14 억	735469	N	N	0	N	N
27	20241226	151358	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10300	-420	5	-3.92	618914650	59235	90.26	10730	10930	10200	13930	7510	10720	10448.46	5.25	0	2790	11506	11112	10856	10462	10206	10985	10335	14	3210	100	6640	10	1	14017750	1444	-11.29	14.13	12	0.42	-912.00	729.00	40550	20240403	-74.60	8430	20240710	22.18	40550	-74.60	20240403	8430	22.18	20240710	40550	-74.60	20240403	8430	22.18	20240710	1.64	N	461030	100	14 억	735469	N	N	0	N	N
28	20241226	141355	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10330	-390	5	-3.64	537183040	51284	78.14	10730	10930	10300	13930	7510	10720	10474.67	5.25	0	2295	11506	11112	10856	10462	10206	10985	10335	14	3210	100	6640	10	1	14017750	1448	-11.33	14.17	12	0.37	-912.00	729.00	40550	20240403	-74.53	8430	20240710	22.54	40550	-74.53	20240403	8430	22.54	20240710	40550	-74.53	20240403	8430	22.54	20240710	1.64	N	461030	100	14 억	735469	N	N	0	N	N
29	20241226	131357	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10430	-290	5	-2.71	405475090	38570	58.77	10730	10930	10360	13930	7510	10720	10512.71	5.25	0	5657	11506	11112	10856	10462	10206	10985	10335	14	3210	100	6640	10	1	14017750	1462	-11.44	14.31	12	0.28	-912.00	729.00	40550	20240403	-74.28	8430	20240710	23.72	40550	-74.28	20240403	8430	23.72	20240710	40550	-74.28	20240403	8430	23.72	20240710	1.64	N	461030	100	14 억	735469	N	N	0	N	N
30	20241226	121355	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10500	-220	5	-2.05	339997490	32274	49.18	10730	10930	10370	13930	7510	10720	10534.72	5.25	0	5146	11506	11112	10856	10462	10206	10985	10335	14	3210	100	6640	10	1	14017750	1472	-11.51	14.40	12	0.23	-912.00	729.00	40550	20240403	-74.11	8430	20240710	24.56	40550	-74.11	20240403	8430	24.56	20240710	40550	-74.11	20240403	8430	24.56	20240710	1.64	N	461030	100	14 억	735469	N	N	0	N	N
31	20241226	111354	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10510	-210	5	-1.96	271339660	25701	39.16	10730	10930	10370	13930	7510	10720	10557.55	5.25	0	5407	11506	11112	10856	10462	10206	10985	10335	14	3210	100	6640	10	1	14017750	1473	-11.52	14.42	12	0.18	-912.00	729.00	40550	20240403	-74.08	8430	20240710	24.67	40550	-74.08	20240403	8430	24.67	20240710	40550	-74.08	20240403	8430	24.67	20240710	1.64	N	461030	100	14 억	735469	N	N	0	N	N
32	20241226	101356	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10480	-240	5	-2.24	204755220	19345	29.48	10730	10930	10370	13930	7510	10720	10584.40	5.25	0	1850	11506	11112	10856	10462	10206	10985	10335	14	3210	100	6640	10	1	14017750	1469	-11.49	14.38	12	0.14	-912.00	729.00	40550	20240403	-74.16	8430	20240710	24.32	40550	-74.16	20240403	8430	24.32	20240710	40550	-74.16	20240403	8430	24.32	20240710	1.64	N	461030	100	14 억	735469	N	N	0	N	N
33	20241226	091352	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10790	70	2	0.65	34379340	3173	4.83	10730	10930	10720	13930	7510	10720	10834.96	5.25	0	662	11506	11112	10856	10462	10206	10985	10335	14	3210	100	6640	10	1	14017750	1513	-11.83	14.80	12	0.02	-912.00	729.00	40550	20240403	-73.39	8430	20240710	28.00	40550	-73.39	20240403	8430	28.00	20240710	40550	-73.39	20240403	8430	28.00	20240710	1.64	N	461030	100	14 억	735469	N	N	0	N	N
34	20241224	161354	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10720	-530	5	-4.71	703804780	65153	84.77	11130	11250	10600	14620	7880	11250	10802.76	5.30	0	-7417	11856	11552	11086	10782	10316	11705	10935	14	3370	100	6970	10	1	14017750	1503	-11.75	14.71	12	0.46	-912.00	729.00	40550	20240403	-73.56	8430	20240710	27.16	40550	-73.56	20240403	8430	27.16	20240710	40550	-73.56	20240403	8430	27.16	20240710	1.71	N	461030	100	14 억	743271	N	N	0	N	N
35	20241224	151355	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10620	-630	5	-5.60	645549210	59691	77.66	11130	11250	10600	14620	7880	11250	10814.85	5.30	0	-9366	11856	11552	11086	10782	10316	11705	10935	14	3370	100	6970	10	1	14017750	1489	-11.64	14.57	12	0.43	-912.00	729.00	40550	20240403	-73.81	8430	20240710	25.98	40550	-73.81	20240403	8430	25.98	20240710	40550	-73.81	20240403	8430	25.98	20240710	1.71	N	461030	100	14 억	743271	N	N	0	N	N
36	20241224	141351	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10800	-450	5	-4.00	514118150	47408	61.68	11130	11250	10690	14620	7880	11250	10844.54	5.30	0	-8815	11856	11552	11086	10782	10316	11705	10935	14	3370	100	6970	10	1	14017750	1514	-11.84	14.81	12	0.34	-912.00	729.00	40550	20240403	-73.37	8430	20240710	28.11	40550	-73.37	20240403	8430	28.11	20240710	40550	-73.37	20240403	8430	28.11	20240710	1.71	N	461030	100	14 억	743271	N	N	0	N	N
37	20241224	131353	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10720	-530	5	-4.71	453340110	41758	54.33	11130	11250	10690	14620	7880	11250	10856.37	5.30	0	-8970	11856	11552	11086	10782	10316	11705	10935	14	3370	100	6970	10	1	14017750	1503	-11.75	14.71	12	0.30	-912.00	729.00	40550	20240403	-73.56	8430	20240710	27.16	40550	-73.56	20240403	8430	27.16	20240710	40550	-73.56	20240403	8430	27.16	20240710	1.71	N	461030	100	14 억	743271	N	N	0	N	N
38	20241224	121355	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10720	-530	5	-4.71	381312360	35044	45.60	11130	11250	10720	14620	7880	11250	10880.96	5.30	0	-7156	11856	11552	11086	10782	10316	11705	10935	14	3370	100	6970	10	1	14017750	1503	-11.75	14.71	12	0.25	-912.00	729.00	40550	20240403	-73.56	8430	20240710	27.16	40550	-73.56	20240403	8430	27.16	20240710	40550	-73.56	20240403	8430	27.16	20240710	1.71	N	461030	100	14 억	743271	N	N	0	N	N
39	20241224	111354	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10740	-510	5	-4.53	338141230	31031	40.37	11130	11250	10720	14620	7880	11250	10896.88	5.30	0	-4460	11856	11552	11086	10782	10316	11705	10935	14	3370	100	6970	10	1	14017750	1506	-11.78	14.73	12	0.22	-912.00	729.00	40550	20240403	-73.51	8430	20240710	27.40	40550	-73.51	20240403	8430	27.40	20240710	40550	-73.51	20240403	8430	27.40	20240710	1.71	N	461030	100	14 억	743271	N	N	0	N	N
40	20241224	101352	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10750	-500	5	-4.44	239218750	21843	28.42	11130	11250	10720	14620	7880	11250	10951.74	5.30	0	-4302	11856	11552	11086	10782	10316	11705	10935	14	3370	100	6970	10	1	14017750	1507	-11.79	14.75	12	0.16	-912.00	729.00	40550	20240403	-73.49	8430	20240710	27.52	40550	-73.49	20240403	8430	27.52	20240710	40550	-73.49	20240403	8430	27.52	20240710	1.71	N	461030	100	14 억	743271	N	N	0	N	N
41	20241224	091400	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11060	-190	5	-1.69	40319150	3618	4.71	11130	11250	11060	14620	7880	11250	11144.04	5.30	0	-899	11856	11552	11086	10782	10316	11705	10935	14	3370	100	6970	10	1	14017750	1550	-12.13	15.17	12	0.03	-912.00	729.00	40550	20240403	-72.73	8430	20240710	31.20	40550	-72.73	20240403	8430	31.20	20240710	40550	-72.73	20240403	8430	31.20	20240710	1.71	N	461030	100	14 억	743271	N	N	0	N	N
42	20241223	161343	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11250	550	2	5.14	852325790	76544	71.42	10620	11390	10620	13910	7490	10700	11135.01	5.11	0	26397	12033	11366	11033	10366	10033	11200	10200	14	3210	100	6630	10	1	14017750	1577	-12.34	15.43	12	0.55	-912.00	729.00	40550	20240403	-72.26	8430	20240710	33.45	40550	-72.26	20240403	8430	33.45	20240710	40550	-72.26	20240403	8430	33.45	20240710	1.71	N	461030	100	14 억	716945	N	N	537	N	N
43	20241223	151348	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11280	580	2	5.42	834054570	74923	69.91	10620	11390	10620	13910	7490	10700	11132.16	5.11	0	25513	12033	11366	11033	10366	10033	11200	10200	14	3210	100	6630	10	1	14017750	1581	-12.37	15.47	12	0.53	-912.00	729.00	40550	20240403	-72.18	8430	20240710	33.81	40550	-72.18	20240403	8430	33.81	20240710	40550	-72.18	20240403	8430	33.81	20240710	1.71	N	461030	100	14 억	716945	N	N	537	N	N
44	20241223	141343	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11280	580	2	5.42	743782130	66932	62.45	10620	11390	10620	13910	7490	10700	11112.50	5.11	0	22863	12033	11366	11033	10366	10033	11200	10200	14	3210	100	6630	10	1	14017750	1581	-12.37	15.47	12	0.48	-912.00	729.00	40550	20240403	-72.18	8430	20240710	33.81	40550	-72.18	20240403	8430	33.81	20240710	40550	-72.18	20240403	8430	33.81	20240710	1.71	N	461030	100	14 억	716945	N	N	537	N	N
45	20241223	131342	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11160	460	2	4.30	706581150	63612	59.35	10620	11390	10620	13910	7490	10700	11107.67	5.11	0	22371	12033	11366	11033	10366	10033	11200	10200	14	3210	100	6630	10	1	14017750	1564	-12.24	15.31	12	0.45	-912.00	729.00	40550	20240403	-72.48	8430	20240710	32.38	40550	-72.48	20240403	8430	32.38	20240710	40550	-72.48	20240403	8430	32.38	20240710	1.71	N	461030	100	14 억	716945	N	N	537	N	N
46	20241223	121346	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11200	500	2	4.67	667110590	60075	56.05	10620	11390	10620	13910	7490	10700	11104.63	5.11	0	21092	12033	11366	11033	10366	10033	11200	10200	14	3210	100	6630	10	1	14017750	1570	-12.28	15.36	12	0.43	-912.00	729.00	40550	20240403	-72.38	8430	20240710	32.86	40550	-72.38	20240403	8430	32.86	20240710	40550	-72.38	20240403	8430	32.86	20240710	1.71	N	461030	100	14 억	716945	N	N	537	N	N
47	20241223	111341	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11180	480	2	4.49	614072820	55332	51.63	10620	11390	10620	13910	7490	10700	11097.97	5.11	0	19657	12033	11366	11033	10366	10033	11200	10200	14	3210	100	6630	10	1	14017750	1567	-12.26	15.34	12	0.39	-912.00	729.00	40550	20240403	-72.43	8430	20240710	32.62	40550	-72.43	20240403	8430	32.62	20240710	40550	-72.43	20240403	8430	32.62	20240710	1.71	N	461030	100	14 억	716945	N	N	537	N	N
48	20241223	101334	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11220	520	2	4.86	546352260	49269	45.97	10620	11390	10620	13910	7490	10700	11089.17	5.11	0	19563	12033	11366	11033	10366	10033	11200	10200	14	3210	100	6630	10	1	14017750	1573	-12.30	15.39	12	0.35	-912.00	729.00	40550	20240403	-72.33	8430	20240710	33.10	40550	-72.33	20240403	8430	33.10	20240710	40550	-72.33	20240403	8430	33.10	20240710	1.71	N	461030	100	14 억	716945	N	N	537	N	N
49	20241223	091340	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11230	530	2	4.95	287423370	26212	24.46	10620	11390	10620	13910	7490	10700	10965.34	5.11	0	11567	12033	11366	11033	10366	10033	11200	10200	14	3210	100	6630	10	1	14017750	1574	-12.31	15.40	12	0.19	-912.00	729.00	40550	20240403	-72.31	8430	20240710	33.21	40550	-72.31	20240403	8430	33.21	20240710	40550	-72.31	20240403	8430	33.21	20240710	1.71	N	461030	100	14 억	716945	N	N	537	N	N
50	20241220	161335	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10700	-890	5	-7.68	1169448180	106146	140.13	11590	11700	10700	15060	8120	11590	11016.87	5.18	0	-9149	12163	11876	11403	11116	10643	12020	11260	14	3470	100	7180	10	1	14017750	1500	-11.73	14.68	12	0.76	-912.00	729.00	40550	20240403	-73.61	8430	20240710	26.93	40550	-73.61	20240403	8430	26.93	20240710	40550	-73.61	20240403	8430	26.93	20240710	1.65	N	461030	100	14 억	725853	N	N	537	N	N
51	20241220	151339	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10700	-890	5	-7.68	1114289990	100994	133.33	11590	11700	10700	15060	8120	11590	11032.68	5.18	0	-9064	12163	11876	11403	11116	10643	12020	11260	14	3470	100	7180	10	1	14017750	1500	-11.73	14.68	12	0.72	-912.00	729.00	40550	20240403	-73.61	8430	20240710	26.93	40550	-73.61	20240403	8430	26.93	20240710	40550	-73.61	20240403	8430	26.93	20240710	1.65	N	461030	100	14 억	725853	N	N	0	N	N
52	20241220	141336	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10930	-660	5	-5.69	858683150	77318	102.07	11590	11700	10900	15060	8120	11590	11105.24	5.18	0	-12818	12163	11876	11403	11116	10643	12020	11260	14	3470	100	7180	10	1	14017750	1532	-11.98	14.99	12	0.55	-912.00	729.00	40550	20240403	-73.05	8430	20240710	29.66	40550	-73.05	20240403	8430	29.66	20240710	40550	-73.05	20240403	8430	29.66	20240710	1.65	N	461030	100	14 억	725853	N	N	0	N	N
53	20241220	131335	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10930	-660	5	-5.69	756562270	67964	89.72	11590	11700	10930	15060	8120	11590	11131.13	5.18	0	-11470	12163	11876	11403	11116	10643	12020	11260	14	3470	100	7180	10	1	14017750	1532	-11.98	14.99	12	0.48	-912.00	729.00	40550	20240403	-73.05	8430	20240710	29.66	40550	-73.05	20240403	8430	29.66	20240710	40550	-73.05	20240403	8430	29.66	20240710	1.65	N	461030	100	14 억	725853	N	N	0	N	N
54	20241220	121333	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11010	-580	5	-5.00	698615550	62685	82.75	11590	11700	10940	15060	8120	11590	11144.15	5.18	0	-11146	12163	11876	11403	11116	10643	12020	11260	14	3470	100	7180	10	1	14017750	1543	-12.07	15.10	12	0.45	-912.00	729.00	40550	20240403	-72.85	8430	20240710	30.60	40550	-72.85	20240403	8430	30.60	20240710	40550	-72.85	20240403	8430	30.60	20240710	1.65	N	461030	100	14 억	725853	N	N	0	N	N
55	20241220	111333	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11080	-510	5	-4.40	534848840	47812	63.12	11590	11700	11040	15060	8120	11590	11185.65	5.18	0	-7307	12163	11876	11403	11116	10643	12020	11260	14	3470	100	7180	10	1	14017750	1553	-12.15	15.20	12	0.34	-912.00	729.00	40550	20240403	-72.68	8430	20240710	31.44	40550	-72.68	20240403	8430	31.44	20240710	40550	-72.68	20240403	8430	31.44	20240710	1.65	N	461030	100	14 억	725853	N	N	0	N	N
56	20241220	101334	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11090	-500	5	-4.31	414670060	36974	48.81	11590	11700	11050	15060	8120	11590	11214.16	5.18	0	-3056	12163	11876	11403	11116	10643	12020	11260	14	3470	100	7180	10	1	14017750	1555	-12.16	15.21	12	0.26	-912.00	729.00	40550	20240403	-72.65	8430	20240710	31.55	40550	-72.65	20240403	8430	31.55	20240710	40550	-72.65	20240403	8430	31.55	20240710	1.65	N	461030	100	14 억	725853	N	N	0	N	N
57	20241220	091336	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11210	-380	5	-3.28	132606690	11607	15.32	11590	11700	11210	15060	8120	11590	11423.28	5.18	0	-2904	12163	11876	11403	11116	10643	12020	11260	14	3470	100	7180	10	1	14017750	1571	-12.29	15.38	12	0.08	-912.00	729.00	40550	20240403	-72.36	8430	20240710	32.98	40550	-72.36	20240403	8430	32.98	20240710	40550	-72.36	20240403	8430	32.98	20240710	1.65	N	461030	100	14 억	725853	N	N	0	N	N
58	20241219	161329	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11590	40	2	0.35	860660680	75486	75.43	10930	11690	10930	15010	8090	11550	11401.53	5.16	0	2602	12210	11880	11670	11340	11130	11775	11235	14	3460	100	7160	10	1	14017750	1625	-12.71	15.90	12	0.54	-912.00	729.00	40550	20240403	-71.42	8430	20240710	37.49	40550	-71.42	20240403	8430	37.49	20240710	40550	-71.42	20240403	8430	37.49	20240710	1.65	N	461030	100	14 억	722998	N	N	103	N	N
59	20241219	151328	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11590	40	2	0.35	825549520	72463	72.41	10930	11690	10930	15010	8090	11550	11392.70	5.16	0	2452	12210	11880	11670	11340	11130	11775	11235	14	3460	100	7160	10	1	14017750	1625	-12.71	15.90	12	0.52	-912.00	729.00	40550	20240403	-71.42	8430	20240710	37.49	40550	-71.42	20240403	8430	37.49	20240710	40550	-71.42	20240403	8430	37.49	20240710	1.65	N	461030	100	14 억	722998	N	N	103	N	N
60	20241219	141330	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11670	120	2	1.04	676032360	59616	59.57	10930	11680	10930	15010	8090	11550	11339.78	5.16	0	2847	12210	11880	11670	11340	11130	11775	11235	14	3460	100	7160	10	1	14017750	1636	-12.80	16.01	12	0.43	-912.00	729.00	40550	20240403	-71.22	8430	20240710	38.43	40550	-71.22	20240403	8430	38.43	20240710	40550	-71.22	20240403	8430	38.43	20240710	1.65	N	461030	100	14 억	722998	N	N	103	N	N
61	20241219	131329	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11360	-190	5	-1.65	519419160	46004	45.97	10930	11480	10930	15010	8090	11550	11290.74	5.16	0	1959	12210	11880	11670	11340	11130	11775	11235	14	3460	100	7160	10	1	14017750	1592	-12.46	15.58	12	0.33	-912.00	729.00	40550	20240403	-71.99	8430	20240710	34.76	40550	-71.99	20240403	8430	34.76	20240710	40550	-71.99	20240403	8430	34.76	20240710	1.65	N	461030	100	14 억	722998	N	N	103	N	N
62	20241219	121332	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11350	-200	5	-1.73	471294300	41749	41.72	10930	11480	10930	15010	8090	11550	11288.76	5.16	0	2942	12210	11880	11670	11340	11130	11775	11235	14	3460	100	7160	10	1	14017750	1591	-12.45	15.57	12	0.30	-912.00	729.00	40550	20240403	-72.01	8430	20240710	34.64	40550	-72.01	20240403	8430	34.64	20240710	40550	-72.01	20240403	8430	34.64	20240710	1.65	N	461030	100	14 억	722998	N	N	103	N	N
63	20241219	111328	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11460	-90	5	-0.78	351524550	31206	31.18	10930	11460	10930	15010	8090	11550	11264.65	5.16	0	6216	12210	11880	11670	11340	11130	11775	11235	14	3460	100	7160	10	1	14017750	1606	-12.57	15.72	12	0.22	-912.00	729.00	40550	20240403	-71.74	8430	20240710	35.94	40550	-71.74	20240403	8430	35.94	20240710	40550	-71.74	20240403	8430	35.94	20240710	1.65	N	461030	100	14 억	722998	N	N	103	N	N
64	20241219	101321	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11310	-240	5	-2.08	213346930	19018	19.00	10930	11400	10930	15010	8090	11550	11218.16	5.16	0	5992	12210	11880	11670	11340	11130	11775	11235	14	3460	100	7160	10	1	14017750	1585	-12.40	15.51	12	0.14	-912.00	729.00	40550	20240403	-72.11	8430	20240710	34.16	40550	-72.11	20240403	8430	34.16	20240710	40550	-72.11	20240403	8430	34.16	20240710	1.65	N	461030	100	14 억	722998	N	N	103	N	N
65	20241219	091331	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11340	-210	5	-1.82	117545780	10568	10.56	10930	11360	10930	15010	8090	11550	11122.80	5.16	0	6442	12210	11880	11670	11340	11130	11775	11235	14	3460	100	7160	10	1	14017750	1590	-12.43	15.56	12	0.08	-912.00	729.00	40550	20240403	-72.03	8430	20240710	34.52	40550	-72.03	20240403	8430	34.52	20240710	40550	-72.03	20240403	8430	34.52	20240710	1.65	N	461030	100	14 억	722998	N	N	103	N	N
66	20241218	161324	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11550	-420	5	-3.51	1158205490	99748	105.01	12000	12000	11460	15560	8380	11970	11611.49	5.22	0	-1311	12576	12272	11796	11492	11016	12425	11645	14	3590	100	7420	10	1	14017750	1619	-12.66	15.84	12	0.71	-912.00	729.00	40550	20240403	-71.52	8430	20240710	37.01	40550	-71.52	20240403	8430	37.01	20240710	40550	-71.52	20240403	8430	37.01	20240710	1.63	N	461030	100	14 억	731322	N	N	103	N	N
67	20241218	151329	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11600	-370	5	-3.09	1126524020	97011	102.12	12000	12000	11460	15560	8380	11970	11612.33	5.22	0	-603	12576	12272	11796	11492	11016	12425	11645	14	3590	100	7420	10	1	14017750	1626	-12.72	15.91	12	0.69	-912.00	729.00	40550	20240403	-71.39	8430	20240710	37.60	40550	-71.39	20240403	8430	37.60	20240710	40550	-71.39	20240403	8430	37.60	20240710	1.63	N	461030	100	14 억	731322	N	N	0	N	N
68	20241218	141319	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11610	-360	5	-3.01	1012594710	87193	91.79	12000	12000	11460	15560	8380	11970	11613.26	5.22	0	-1896	12576	12272	11796	11492	11016	12425	11645	14	3590	100	7420	10	1	14017750	1627	-12.73	15.93	12	0.62	-912.00	729.00	40550	20240403	-71.37	8430	20240710	37.72	40550	-71.37	20240403	8430	37.72	20240710	40550	-71.37	20240403	8430	37.72	20240710	1.63	N	461030	100	14 억	731322	N	N	0	N	N
69	20241218	131328	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11510	-460	5	-3.84	910006800	78327	82.46	12000	12000	11460	15560	8380	11970	11618.05	5.22	0	-5589	12576	12272	11796	11492	11016	12425	11645	14	3590	100	7420	10	1	14017750	1613	-12.62	15.79	12	0.56	-912.00	729.00	40550	20240403	-71.62	8430	20240710	36.54	40550	-71.62	20240403	8430	36.54	20240710	40550	-71.62	20240403	8430	36.54	20240710	1.63	N	461030	100	14 억	731322	N	N	0	N	N
70	20241218	121320	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11480	-490	5	-4.09	773877630	66492	70.00	12000	12000	11460	15560	8380	11970	11638.66	5.22	0	-7667	12576	12272	11796	11492	11016	12425	11645	14	3590	100	7420	10	1	14017750	1609	-12.59	15.75	12	0.47	-912.00	729.00	40550	20240403	-71.69	8430	20240710	36.18	40550	-71.69	20240403	8430	36.18	20240710	40550	-71.69	20240403	8430	36.18	20240710	1.63	N	461030	100	14 억	731322	N	N	0	N	N
71	20241218	111320	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11560	-410	5	-3.43	688475720	59063	62.18	12000	12000	11470	15560	8380	11970	11656.63	5.22	0	-8770	12576	12272	11796	11492	11016	12425	11645	14	3590	100	7420	10	1	14017750	1620	-12.68	15.86	12	0.42	-912.00	729.00	40550	20240403	-71.49	8430	20240710	37.13	40550	-71.49	20240403	8430	37.13	20240710	40550	-71.49	20240403	8430	37.13	20240710	1.63	N	461030	100	14 억	731322	N	N	0	N	N
72	20241218	101327	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11700	-270	5	-2.26	389858400	33215	34.97	12000	12000	11670	15560	8380	11970	11737.42	5.22	0	-7557	12576	12272	11796	11492	11016	12425	11645	14	3590	100	7420	10	1	14017750	1640	-12.83	16.05	12	0.24	-912.00	729.00	40550	20240403	-71.15	8430	20240710	38.79	40550	-71.15	20240403	8430	38.79	20240710	40550	-71.15	20240403	8430	38.79	20240710	1.63	N	461030	100	14 억	731322	N	N	0	N	N
73	20241218	091332	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11820	-150	5	-1.25	53075000	4486	4.72	12000	12000	11760	15560	8380	11970	11831.25	5.22	0	-2750	12576	12272	11796	11492	11016	12425	11645	14	3590	100	7420	10	1	14017750	1657	-12.96	16.21	12	0.03	-912.00	729.00	40550	20240403	-70.85	8430	20240710	40.21	40550	-70.85	20240403	8430	40.21	20240710	40550	-70.85	20240403	8430	40.21	20240710	1.63	N	461030	100	14 억	731322	N	N	0	N	N
74	20241217	161322	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11970	220	2	1.87	1097458450	92753	78.90	11880	12100	11320	15270	8230	11750	11831.94	5.30	0	-10529	12090	11920	11660	11490	11230	12005	11575	14	3520	100	7280	10	1	14017750	1678	-13.12	16.42	12	0.66	-912.00	729.00	40550	20240403	-70.48	8430	20240710	41.99	40550	-70.48	20240403	8430	41.99	20240710	40550	-70.48	20240403	8430	41.99	20240710	1.72	N	461030	100	14 억	743143	N	N	6463	N	N
75	20241217	151327	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11960	210	2	1.79	1061430630	89744	76.34	11880	12100	11320	15270	8230	11750	11827.32	5.30	0	-9902	12090	11920	11660	11490	11230	12005	11575	14	3520	100	7280	10	1	14017750	1677	-13.11	16.41	12	0.64	-912.00	729.00	40550	20240403	-70.51	8430	20240710	41.87	40550	-70.51	20240403	8430	41.87	20240710	40550	-70.51	20240403	8430	41.87	20240710	1.72	N	461030	100	14 억	743143	N	N	6463	N	N
76	20241217	141318	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11890	140	2	1.19	959451310	81196	69.07	11880	12100	11320	15270	8230	11750	11816.48	5.30	0	-8214	12090	11920	11660	11490	11230	12005	11575	14	3520	100	7280	10	1	14017750	1667	-13.04	16.31	12	0.58	-912.00	729.00	40550	20240403	-70.68	8430	20240710	41.04	40550	-70.68	20240403	8430	41.04	20240710	40550	-70.68	20240403	8430	41.04	20240710	1.72	N	461030	100	14 억	743143	N	N	6463	N	N
77	20241217	131308	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11900	150	2	1.28	728497460	61932	52.68	11880	12000	11320	15270	8230	11750	11762.86	5.30	0	-5286	12090	11920	11660	11490	11230	12005	11575	14	3520	100	7280	10	1	14017750	1668	-13.05	16.32	12	0.44	-912.00	729.00	40550	20240403	-70.65	8430	20240710	41.16	40550	-70.65	20240403	8430	41.16	20240710	40550	-70.65	20240403	8430	41.16	20240710	1.72	N	461030	100	14 억	743143	N	N	6463	N	N
78	20241217	121234	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11940	190	2	1.62	638182060	54338	46.22	11880	12000	11320	15270	8230	11750	11744.67	5.30	0	-5030	12090	11920	11660	11490	11230	12005	11575	14	3520	100	7280	10	1	14017750	1674	-13.09	16.38	12	0.39	-912.00	729.00	40550	20240403	-70.55	8430	20240710	41.64	40550	-70.55	20240403	8430	41.64	20240710	40550	-70.55	20240403	8430	41.64	20240710	1.72	N	461030	100	14 억	743143	N	N	6463	N	N
79	20241217	111302	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11860	110	2	0.94	548334130	46803	39.81	11880	12000	11320	15270	8230	11750	11715.79	5.30	0	-5919	12090	11920	11660	11490	11230	12005	11575	14	3520	100	7280	10	1	14017750	1663	-13.00	16.27	12	0.33	-912.00	729.00	40550	20240403	-70.75	8430	20240710	40.69	40550	-70.75	20240403	8430	40.69	20240710	40550	-70.75	20240403	8430	40.69	20240710	1.72	N	461030	100	14 억	743143	N	N	6463	N	N
80	20241217	101307	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11640	-110	5	-0.94	320851560	27639	23.51	11880	11880	11320	15270	8230	11750	11608.65	5.30	0	-2997	12090	11920	11660	11490	11230	12005	11575	14	3520	100	7280	10	1	14017750	1632	-12.76	15.97	12	0.20	-912.00	729.00	40550	20240403	-71.29	8430	20240710	38.08	40550	-71.29	20240403	8430	38.08	20240710	40550	-71.29	20240403	8430	38.08	20240710	1.72	N	461030	100	14 억	743143	N	N	6463	N	N
81	20241217	091324	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11500	-250	5	-2.13	128240870	11101	9.44	11880	11880	11320	15270	8230	11750	11552.19	5.30	0	-3712	12090	11920	11660	11490	11230	12005	11575	14	3520	100	7280	10	1	14017750	1612	-12.61	15.78	12	0.08	-912.00	729.00	40550	20240403	-71.64	8430	20240710	36.42	40550	-71.64	20240403	8430	36.42	20240710	40550	-71.64	20240403	8430	36.42	20240710	1.72	N	461030	100	14 억	743143	N	N	6463	N	N
82	20241216	161314	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11750	300	2	2.62	1360250000	116935	57.46	11640	11830	11400	14880	8020	11450	11631.33	5.44	0	-16582	12456	11952	11236	10732	10016	12205	10985	14	3430	100	7090	10	1	14017750	1647	-12.88	16.12	12	0.83	-912.00	729.00	40550	20240403	-71.02	8430	20240710	39.38	40550	-71.02	20240403	8430	39.38	20240710	40550	-71.02	20240403	8430	39.38	20240710	1.78	N	461030	100	14 억	762266	N	N	6463	N	N
83	20241216	151324	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11790	340	2	2.97	1318076830	113352	55.70	11640	11830	11400	14880	8020	11450	11628.17	5.44	0	-16021	12456	11952	11236	10732	10016	12205	10985	14	3430	100	7090	10	1	14017750	1653	-12.93	16.17	12	0.81	-912.00	729.00	40550	20240403	-70.92	8430	20240710	39.86	40550	-70.92	20240403	8430	39.86	20240710	40550	-70.92	20240403	8430	39.86	20240710	1.78	N	461030	100	14 억	762266	N	N	9391	N	N
84	20241216	141322	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11630	180	2	1.57	1117401160	96252	47.30	11640	11830	11400	14880	8020	11450	11609.12	5.44	0	-17040	12456	11952	11236	10732	10016	12205	10985	14	3430	100	7090	10	1	14017750	1630	-12.75	15.95	12	0.69	-912.00	729.00	40550	20240403	-71.32	8430	20240710	37.96	40550	-71.32	20240403	8430	37.96	20240710	40550	-71.32	20240403	8430	37.96	20240710	1.78	N	461030	100	14 억	762266	N	N	9391	N	N
85	20241216	131324	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11720	270	2	2.36	997953660	85999	42.26	11640	11830	11400	14880	8020	11450	11604.25	5.44	0	-16646	12456	11952	11236	10732	10016	12205	10985	14	3430	100	7090	10	1	14017750	1643	-12.85	16.08	12	0.61	-912.00	729.00	40550	20240403	-71.10	8430	20240710	39.03	40550	-71.10	20240403	8430	39.03	20240710	40550	-71.10	20240403	8430	39.03	20240710	1.78	N	461030	100	14 억	762266	N	N	9391	N	N
86	20241216	121322	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11750	300	2	2.62	813708460	70335	34.56	11640	11780	11400	14880	8020	11450	11569.04	5.44	0	-13287	12456	11952	11236	10732	10016	12205	10985	14	3430	100	7090	10	1	14017750	1647	-12.88	16.12	12	0.50	-912.00	729.00	40550	20240403	-71.02	8430	20240710	39.38	40550	-71.02	20240403	8430	39.38	20240710	40550	-71.02	20240403	8430	39.38	20240710	1.78	N	461030	100	14 억	762266	N	N	9391	N	N
87	20241216	111322	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11600	150	2	1.31	663941330	57530	28.27	11640	11700	11400	14880	8020	11450	11540.78	5.44	0	-12720	12456	11952	11236	10732	10016	12205	10985	14	3430	100	7090	10	1	14017750	1626	-12.72	15.91	12	0.41	-912.00	729.00	40550	20240403	-71.39	8430	20240710	37.60	40550	-71.39	20240403	8430	37.60	20240710	40550	-71.39	20240403	8430	37.60	20240710	1.78	N	461030	100	14 억	762266	N	N	9391	N	N
88	20241216	101323	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11510	60	2	0.52	510697130	44322	21.78	11640	11700	11400	14880	8020	11450	11522.43	5.44	0	-11414	12456	11952	11236	10732	10016	12205	10985	14	3430	100	7090	10	1	14017750	1613	-12.62	15.79	12	0.32	-912.00	729.00	40550	20240403	-71.62	8430	20240710	36.54	40550	-71.62	20240403	8430	36.54	20240710	40550	-71.62	20240403	8430	36.54	20240710	1.78	N	461030	100	14 억	762266	N	N	9391	N	N
89	20241216	091323	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11540	90	2	0.79	174626430	15071	7.41	11640	11700	11500	14880	8020	11450	11586.92	5.44	0	-5331	12456	11952	11236	10732	10016	12205	10985	14	3430	100	7090	10	1	14017750	1618	-12.65	15.83	12	0.11	-912.00	729.00	40550	20240403	-71.54	8430	20240710	36.89	40550	-71.54	20240403	8430	36.89	20240710	40550	-71.54	20240403	8430	36.89	20240710	1.78	N	461030	100	14 억	762266	N	N	9391	N	N
90	20241213	161314	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11450	710	2	6.61	2276230710	201923	115.68	10680	11740	10520	13960	7520	10740	11272.63	5.53	0	14098	11340	11040	10590	10290	9840	10815	10065	14	3220	100	6650	10	1	14017750	1605	-12.55	15.71	12	1.44	-912.00	729.00	40550	20240403	-71.76	8430	20240710	35.82	40550	-71.76	20240403	8430	35.82	20240710	40550	-71.76	20240403	8430	35.82	20240710	1.75	N	461030	100	14 억	775484	N	N	9391	N	N
91	20241213	151320	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11530	790	2	7.36	2172236890	192885	110.50	10680	11740	10520	13960	7520	10740	11261.82	5.53	0	11680	11340	11040	10590	10290	9840	10815	10065	14	3220	100	6650	10	1	14017750	1616	-12.64	15.82	12	1.38	-912.00	729.00	40550	20240403	-71.57	8430	20240710	36.77	40550	-71.57	20240403	8430	36.77	20240710	40550	-71.57	20240403	8430	36.77	20240710	1.75	N	461030	100	14 억	775484	N	N	0	N	N
92	20241213	141318	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11420	680	2	6.33	1367538700	123433	70.71	10680	11490	10520	13960	7520	10740	11079.20	5.53	0	-496	11340	11040	10590	10290	9840	10815	10065	14	3220	100	6650	10	1	14017750	1601	-12.52	15.67	12	0.88	-912.00	729.00	40550	20240403	-71.84	8430	20240710	35.47	40550	-71.84	20240403	8430	35.47	20240710	40550	-71.84	20240403	8430	35.47	20240710	1.75	N	461030	100	14 억	775484	N	N	0	N	N
93	20241213	131320	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11300	560	2	5.21	973910220	88886	50.92	10680	11300	10520	13960	7520	10740	10956.85	5.53	0	9019	11340	11040	10590	10290	9840	10815	10065	14	3220	100	6650	10	1	14017750	1584	-12.39	15.50	12	0.63	-912.00	729.00	40550	20240403	-72.13	8430	20240710	34.05	40550	-72.13	20240403	8430	34.05	20240710	40550	-72.13	20240403	8430	34.05	20240710	1.75	N	461030	100	14 억	775484	N	N	0	N	N
94	20241213	121319	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11080	340	2	3.17	566359840	52329	29.98	10680	11130	10520	13960	7520	10740	10823.06	5.53	0	-865	11340	11040	10590	10290	9840	10815	10065	14	3220	100	6650	10	1	14017750	1553	-12.15	15.20	12	0.37	-912.00	729.00	40550	20240403	-72.68	8430	20240710	31.44	40550	-72.68	20240403	8430	31.44	20240710	40550	-72.68	20240403	8430	31.44	20240710	1.75	N	461030	100	14 억	775484	N	N	0	N	N
95	20241213	111317	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10750	10	2	0.09	303306490	28342	16.24	10680	10800	10520	13960	7520	10740	10701.66	5.53	0	-4642	11340	11040	10590	10290	9840	10815	10065	14	3220	100	6650	10	1	14017750	1507	-11.79	14.75	12	0.20	-912.00	729.00	40550	20240403	-73.49	8430	20240710	27.52	40550	-73.49	20240403	8430	27.52	20240710	40550	-73.49	20240403	8430	27.52	20240710	1.75	N	461030	100	14 억	775484	N	N	0	N	N
96	20241213	101310	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10650	-90	5	-0.84	208508580	19502	11.17	10680	10800	10520	13960	7520	10740	10691.65	5.53	0	-4432	11340	11040	10590	10290	9840	10815	10065	14	3220	100	6650	10	1	14017750	1493	-11.68	14.61	12	0.14	-912.00	729.00	40550	20240403	-73.74	8430	20240710	26.33	40550	-73.74	20240403	8430	26.33	20240710	40550	-73.74	20240403	8430	26.33	20240710	1.75	N	461030	100	14 억	775484	N	N	0	N	N
97	20241213	091311	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10620	-120	5	-1.12	67376550	6305	3.61	10680	10800	10520	13960	7520	10740	10686.21	5.53	0	-1644	11340	11040	10590	10290	9840	10815	10065	14	3220	100	6650	10	1	14017750	1489	-11.64	14.57	12	0.04	-912.00	729.00	40550	20240403	-73.81	8430	20240710	25.98	40550	-73.81	20240403	8430	25.98	20240710	40550	-73.81	20240403	8430	25.98	20240710	1.75	N	461030	100	14 억	775484	N	N	0	N	N
98	20241212	161316	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10740	190	2	1.80	1833687480	174214	92.62	10890	10890	10140	13710	7390	10550	10523.56	5.67	0	-18905	11283	10916	10233	9866	9183	11100	10050	14	3160	100	6540	10	1	14017750	1506	-11.78	14.73	12	1.24	-912.00	729.00	40550	20240403	-73.51	8430	20240710	27.40	40550	-73.51	20240403	8430	27.40	20240710	40550	-73.51	20240403	8430	27.40	20240710	1.99	N	461030	100	14 억	795367	N	N	0	N	N
99	20241212	151311	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10680	130	2	1.23	1721264530	163748	87.05	10890	10890	10140	13710	7390	10550	10511.67	5.67	0	-19222	11283	10916	10233	9866	9183	11100	10050	14	3160	100	6540	10	1	14017750	1497	-11.71	14.65	12	1.17	-912.00	729.00	40550	20240403	-73.66	8430	20240710	26.69	40550	-73.66	20240403	8430	26.69	20240710	40550	-73.66	20240403	8430	26.69	20240710	1.99	N	461030	100	14 억	795367	N	N	0	N	N
100	20241212	141308	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10590	40	2	0.38	1495944520	142605	75.81	10890	10890	10140	13710	7390	10550	10490.13	5.67	0	-10005	11283	10916	10233	9866	9183	11100	10050	14	3160	100	6540	10	1	14017750	1484	-11.61	14.53	12	1.02	-912.00	729.00	40550	20240403	-73.88	8430	20240710	25.62	40550	-73.88	20240403	8430	25.62	20240710	40550	-73.88	20240403	8430	25.62	20240710	1.99	N	461030	100	14 억	795367	N	N	0	N	N
101	20241212	131257	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10190	-360	5	-3.41	1158497090	110560	58.78	10890	10890	10140	13710	7390	10550	10478.45	5.67	0	-949	11283	10916	10233	9866	9183	11100	10050	14	3160	100	6540	10	1	14017750	1428	-11.17	13.98	12	0.79	-912.00	729.00	40550	20240403	-74.87	8430	20240710	20.88	40550	-74.87	20240403	8430	20.88	20240710	40550	-74.87	20240403	8430	20.88	20240710	1.99	N	461030	100	14 억	795367	N	N	0	N	N
102	20241212	121249	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10290	-260	5	-2.46	991798680	94273	50.12	10890	10890	10270	13710	7390	10550	10520.50	5.67	0	-2298	11283	10916	10233	9866	9183	11100	10050	14	3160	100	6540	10	1	14017750	1442	-11.28	14.12	12	0.67	-912.00	729.00	40550	20240403	-74.62	8430	20240710	22.06	40550	-74.62	20240403	8430	22.06	20240710	40550	-74.62	20240403	8430	22.06	20240710	1.99	N	461030	100	14 억	795367	N	N	0	N	N
103	20241212	111300	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10520	-30	5	-0.28	708393020	67084	35.66	10890	10890	10310	13710	7390	10550	10559.79	5.67	0	275	11283	10916	10233	9866	9183	11100	10050	14	3160	100	6540	10	1	14017750	1475	-11.54	14.43	12	0.48	-912.00	729.00	40550	20240403	-74.06	8430	20240710	24.79	40550	-74.06	20240403	8430	24.79	20240710	40550	-74.06	20240403	8430	24.79	20240710	1.99	N	461030	100	14 억	795367	N	N	0	N	N
104	20241212	101301	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10470	-80	5	-0.76	469418960	44440	23.63	10890	10890	10370	13710	7390	10550	10562.98	5.67	0	2190	11283	10916	10233	9866	9183	11100	10050	14	3160	100	6540	10	1	14017750	1468	-11.48	14.36	12	0.32	-912.00	729.00	40550	20240403	-74.18	8430	20240710	24.20	40550	-74.18	20240403	8430	24.20	20240710	40550	-74.18	20240403	8430	24.20	20240710	1.99	N	461030	100	14 억	795367	N	N	0	N	N
105	20241212	091309	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10600	50	2	0.47	168499740	15818	8.41	10890	10890	10470	13710	7390	10550	10652.40	5.67	0	-5360	11283	10916	10233	9866	9183	11100	10050	14	3160	100	6540	10	1	14017750	1486	-11.62	14.54	12	0.11	-912.00	729.00	40550	20240403	-73.86	8430	20240710	25.74	40550	-73.86	20240403	8430	25.74	20240710	40550	-73.86	20240403	8430	25.74	20240710	1.99	N	461030	100	14 억	795367	N	N	0	N	N
106	20241211	161302	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10550	850	2	8.76	1936952140	187503	143.39	9640	10600	9550	12610	6790	9700	10329.62	5.37	0	44716	10213	9956	9543	9286	8873	10085	9415	14	2910	100	6010	10	1	14017750	1479	-11.57	14.47	12	1.34	-912.00	729.00	40550	20240403	-73.98	8430	20240710	25.15	40550	-73.98	20240403	8430	25.15	20240710	40550	-73.98	20240403	8430	25.15	20240710	1.96	N	461030	100	14 억	752138	N	N	0	N	N
107	20241211	151206	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10540	840	2	8.66	1862523920	180439	137.99	9640	10600	9550	12610	6790	9700	10322.18	5.37	0	44115	10213	9956	9543	9286	8873	10085	9415	14	2910	100	6010	10	1	14017750	1477	-11.56	14.46	12	1.29	-912.00	729.00	40550	20240403	-74.01	8430	20240710	25.03	40550	-74.01	20240403	8430	25.03	20240710	40550	-74.01	20240403	8430	25.03	20240710	1.96	N	461030	100	14 억	752138	N	N	0	N	N
108	20241211	141312	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10410	710	2	7.32	1709401900	165785	126.78	9640	10600	9550	12610	6790	9700	10310.96	5.37	0	41805	10213	9956	9543	9286	8873	10085	9415	14	2910	100	6010	10	1	14017750	1459	-11.41	14.28	12	1.18	-912.00	729.00	40550	20240403	-74.33	8430	20240710	23.49	40550	-74.33	20240403	8430	23.49	20240710	40550	-74.33	20240403	8430	23.49	20240710	1.96	N	461030	100	14 억	752138	N	N	0	N	N
109	20241211	131313	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10350	650	2	6.70	1659563830	160980	123.11	9640	10600	9550	12610	6790	9700	10309.13	5.37	0	41964	10213	9956	9543	9286	8873	10085	9415	14	2910	100	6010	10	1	14017750	1451	-11.35	14.20	12	1.15	-912.00	729.00	40550	20240403	-74.48	8430	20240710	22.78	40550	-74.48	20240403	8430	22.78	20240710	40550	-74.48	20240403	8430	22.78	20240710	1.96	N	461030	100	14 억	752138	N	N	0	N	N
110	20241211	121314	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10360	660	2	6.80	1616333140	156796	119.91	9640	10600	9550	12610	6790	9700	10308.51	5.37	0	41171	10213	9956	9543	9286	8873	10085	9415	14	2910	100	6010	10	1	14017750	1452	-11.36	14.21	12	1.12	-912.00	729.00	40550	20240403	-74.45	8430	20240710	22.89	40550	-74.45	20240403	8430	22.89	20240710	40550	-74.45	20240403	8430	22.89	20240710	1.96	N	461030	100	14 억	752138	N	N	0	N	N
111	20241211	111310	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10350	650	2	6.70	1469431650	142700	109.13	9640	10600	9550	12610	6790	9700	10297.35	5.37	0	42704	10213	9956	9543	9286	8873	10085	9415	14	2910	100	6010	10	1	14017750	1451	-11.35	14.20	12	1.02	-912.00	729.00	40550	20240403	-74.48	8430	20240710	22.78	40550	-74.48	20240403	8430	22.78	20240710	40550	-74.48	20240403	8430	22.78	20240710	1.96	N	461030	100	14 억	752138	N	N	0	N	N
112	20241211	101310	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10560	860	2	8.87	1271076380	123747	94.63	9640	10600	9550	12610	6790	9700	10271.58	5.37	0	39179	10213	9956	9543	9286	8873	10085	9415	14	2910	100	6010	10	1	14017750	1480	-11.58	14.49	12	0.88	-912.00	729.00	40550	20240403	-73.96	8430	20240710	25.27	40550	-73.96	20240403	8430	25.27	20240710	40550	-73.96	20240403	8430	25.27	20240710	1.96	N	461030	100	14 억	752138	N	N	0	N	N
113	20241211	091316	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10110	410	2	4.23	255910020	25761	19.70	9640	10170	9550	12610	6790	9700	9934.02	5.37	0	14314	10213	9956	9543	9286	8873	10085	9415	14	2910	100	6010	10	1	14017750	1417	-11.09	13.87	12	0.18	-912.00	729.00	40550	20240403	-75.07	8430	20240710	19.93	40550	-75.07	20240403	8430	19.93	20240710	40550	-75.07	20240403	8430	19.93	20240710	1.96	N	461030	100	14 억	752138	N	N	0	N	N
114	20241210	161259	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9700	770	2	8.62	1243887980	130469	55.75	9130	9800	9130	11600	6260	8930	9533.85	4.99	0	52195	10476	9702	9306	8532	8136	9505	8335	14	2670	100	5530	10	1	14017750	1360	-10.64	13.31	12	0.93	-912.00	729.00	40550	20240403	-76.08	8430	20240710	15.07	40550	-76.08	20240403	8430	15.07	20240710	40550	-76.08	20240403	8430	15.07	20240710	2.04	N	461030	100	14 억	700016	N	N	0	N	N
115	20241210	151301	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9700	770	2	8.62	1189446170	124854	53.35	9130	9800	9130	11600	6260	8930	9526.70	4.99	0	50946	10476	9702	9306	8532	8136	9505	8335	14	2670	100	5530	10	1	14017750	1360	-10.64	13.31	12	0.89	-912.00	729.00	40550	20240403	-76.08	8430	20240710	15.07	40550	-76.08	20240403	8430	15.07	20240710	40550	-76.08	20240403	8430	15.07	20240710	2.04	N	461030	100	14 억	700016	N	N	0	N	N
116	20241210	141301	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9680	750	2	8.40	1073568090	112861	48.22	9130	9800	9130	11600	6260	8930	9512.30	4.99	0	45177	10476	9702	9306	8532	8136	9505	8335	14	2670	100	5530	10	1	14017750	1357	-10.61	13.28	12	0.81	-912.00	729.00	40550	20240403	-76.13	8430	20240710	14.83	40550	-76.13	20240403	8430	14.83	20240710	40550	-76.13	20240403	8430	14.83	20240710	2.04	N	461030	100	14 억	700016	N	N	0	N	N
117	20241210	131303	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9590	660	2	7.39	955174130	100575	42.97	9130	9800	9130	11600	6260	8930	9497.13	4.99	0	37870	10476	9702	9306	8532	8136	9505	8335	14	2670	100	5530	10	1	14017750	1344	-10.52	13.16	12	0.72	-912.00	729.00	40550	20240403	-76.35	8430	20240710	13.76	40550	-76.35	20240403	8430	13.76	20240710	40550	-76.35	20240403	8430	13.76	20240710	2.04	N	461030	100	14 억	700016	N	N	0	N	N
118	20241210	121300	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9570	640	2	7.17	788727700	83232	35.56	9130	9800	9130	11600	6260	8930	9476.26	4.99	0	30667	10476	9702	9306	8532	8136	9505	8335	14	2670	100	5530	10	1	14017750	1341	-10.49	13.13	12	0.59	-912.00	729.00	40550	20240403	-76.40	8430	20240710	13.52	40550	-76.40	20240403	8430	13.52	20240710	40550	-76.40	20240403	8430	13.52	20240710	2.04	N	461030	100	14 억	700016	N	N	0	N	N
119	20241210	111300	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9430	500	2	5.60	562061330	59463	25.41	9130	9590	9130	11600	6260	8930	9452.29	4.99	0	26768	10476	9702	9306	8532	8136	9505	8335	14	2670	100	5530	10	1	14017750	1322	-10.34	12.94	12	0.42	-912.00	729.00	40550	20240403	-76.74	8430	20240710	11.86	40550	-76.74	20240403	8430	11.86	20240710	40550	-76.74	20240403	8430	11.86	20240710	2.04	N	461030	100	14 억	700016	N	N	0	N	N
120	20241210	101302	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9520	590	2	6.61	474721390	50250	21.47	9130	9590	9130	11600	6260	8930	9447.19	4.99	0	23181	10476	9702	9306	8532	8136	9505	8335	14	2670	100	5530	10	1	14017750	1334	-10.44	13.06	12	0.36	-912.00	729.00	40550	20240403	-76.52	8430	20240710	12.93	40550	-76.52	20240403	8430	12.93	20240710	40550	-76.52	20240403	8430	12.93	20240710	2.04	N	461030	100	14 억	700016	N	N	0	N	N
121	20241210	091309	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9430	500	2	5.60	182203690	19535	8.35	9130	9480	9130	11600	6260	8930	9327.04	4.99	0	8736	10476	9702	9306	8532	8136	9505	8335	14	2670	100	5530	10	1	14017750	1322	-10.34	12.94	12	0.14	-912.00	729.00	40550	20240403	-76.74	8430	20240710	11.86	40550	-76.74	20240403	8430	11.86	20240710	40550	-76.74	20240403	8430	11.86	20240710	2.04	N	461030	100	14 억	700016	N	N	0	N	N
122	20241209	161256	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8930	-1430	5	-13.80	2173021900	232399	114.73	9890	10080	8910	13460	7260	10360	9350.72	5.18	0	-26172	11333	10846	10283	9796	9233	10565	9515	14	3100	100	6420	10	1	14017750	1252	-9.79	12.25	12	1.66	-912.00	729.00	40550	20240403	-77.98	8430	20240710	5.93	40550	-77.98	20240403	8430	5.93	20240710	40550	-77.98	20240403	8430	5.93	20240710	2.09	N	461030	100	14 억	726798	N	N	0	N	N
123	20241209	151259	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8950	-1410	5	-13.61	2045190250	218107	107.68	9890	10080	8930	13460	7260	10360	9377.00	5.18	0	-27608	11333	10846	10283	9796	9233	10565	9515	14	3100	100	6420	10	1	14017750	1255	-9.81	12.28	12	1.56	-912.00	729.00	40550	20240403	-77.93	8430	20240710	6.17	40550	-77.93	20240403	8430	6.17	20240710	40550	-77.93	20240403	8430	6.17	20240710	2.09	N	461030	100	14 억	726798	N	N	0	N	N
124	20241209	141257	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9120	-1240	5	-11.97	1690810730	178791	88.27	9890	10080	9120	13460	7260	10360	9456.91	5.18	0	-33261	11333	10846	10283	9796	9233	10565	9515	14	3100	100	6420	10	1	14017750	1278	-10.00	12.51	12	1.28	-912.00	729.00	40550	20240403	-77.51	8430	20240710	8.19	40550	-77.51	20240403	8430	8.19	20240710	40550	-77.51	20240403	8430	8.19	20240710	2.09	N	461030	100	14 억	726798	N	N	0	N	N
125	20241209	131302	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9210	-1150	5	-11.10	1506645580	158683	78.34	9890	10080	9130	13460	7260	10360	9494.69	5.18	0	-33143	11333	10846	10283	9796	9233	10565	9515	14	3100	100	6420	10	1	14017750	1291	-10.10	12.63	12	1.13	-912.00	729.00	40550	20240403	-77.29	8430	20240710	9.25	40550	-77.29	20240403	8430	9.25	20240710	40550	-77.29	20240403	8430	9.25	20240710	2.09	N	461030	100	14 억	726798	N	N	0	N	N
126	20241209	121257	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9260	-1100	5	-10.62	1460294030	153661	75.86	9890	10080	9130	13460	7260	10360	9503.35	5.18	0	-33571	11333	10846	10283	9796	9233	10565	9515	14	3100	100	6420	10	1	14017750	1298	-10.15	12.70	12	1.10	-912.00	729.00	40550	20240403	-77.16	8430	20240710	9.85	40550	-77.16	20240403	8430	9.85	20240710	40550	-77.16	20240403	8430	9.85	20240710	2.09	N	461030	100	14 억	726798	N	N	0	N	N
127	20241209	111258	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9240	-1120	5	-10.81	1299199620	136164	67.22	9890	10080	9210	13460	7260	10360	9541.43	5.18	0	-32069	11333	10846	10283	9796	9233	10565	9515	14	3100	100	6420	10	1	14017750	1295	-10.13	12.67	12	0.97	-912.00	729.00	40550	20240403	-77.21	8430	20240710	9.61	40550	-77.21	20240403	8430	9.61	20240710	40550	-77.21	20240403	8430	9.61	20240710	2.09	N	461030	100	14 억	726798	N	N	0	N	N
128	20241209	101254	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9430	-930	5	-8.98	1034161110	107857	53.25	9890	10080	9380	13460	7260	10360	9588.26	5.18	0	-25725	11333	10846	10283	9796	9233	10565	9515	14	3100	100	6420	10	1	14017750	1322	-10.34	12.94	12	0.77	-912.00	729.00	40550	20240403	-76.74	8430	20240710	11.86	40550	-76.74	20240403	8430	11.86	20240710	40550	-76.74	20240403	8430	11.86	20240710	2.09	N	461030	100	14 억	726798	N	N	0	N	N
129	20241209	091248	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9720	-640	5	-6.18	257320200	26312	12.99	9890	10080	9550	13460	7260	10360	9779.58	5.18	0	4899	11333	10846	10283	9796	9233	10565	9515	14	3100	100	6420	10	1	14017750	1363	-10.66	13.33	12	0.19	-912.00	729.00	40550	20240403	-76.03	8430	20240710	15.30	40550	-76.03	20240403	8430	15.30	20240710	40550	-76.03	20240403	8430	15.30	20240710	2.09	N	461030	100	14 억	726798	N	N	0	N	N
130	20241206	161246	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10360	-290	5	-2.72	2022477390	201105	155.22	10670	10770	9720	13840	7460	10650	10056.78	5.16	0	3245	11570	11110	10710	10250	9850	11340	10480	14	3190	100	6600	10	1	14017750	1452	-11.36	14.21	12	1.43	-912.00	729.00	40550	20240403	-74.45	8430	20240710	22.89	40550	-74.45	20240403	8430	22.89	20240710	40550	-74.45	20240403	8430	22.89	20240710	2.17	N	461030	100	14 억	723330	N	N	0	N	N
131	20241206	151251	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10190	-460	5	-4.32	1939923470	193076	149.02	10670	10770	9720	13840	7460	10650	10047.46	5.16	0	3350	11570	11110	10710	10250	9850	11340	10480	14	3190	100	6600	10	1	14017750	1428	-11.17	13.98	12	1.38	-912.00	729.00	40550	20240403	-74.87	8430	20240710	20.88	40550	-74.87	20240403	8430	20.88	20240710	40550	-74.87	20240403	8430	20.88	20240710	2.17	N	461030	100	14 억	723330	N	N	0	N	N
132	20241206	141249	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9980	-670	5	-6.29	1655630130	165018	127.37	10670	10770	9720	13840	7460	10650	10033.03	5.16	0	-6415	11570	11110	10710	10250	9850	11340	10480	14	3190	100	6600	10	1	14017750	1399	-10.94	13.69	12	1.18	-912.00	729.00	40550	20240403	-75.39	8430	20240710	18.39	40550	-75.39	20240403	8430	18.39	20240710	40550	-75.39	20240403	8430	18.39	20240710	2.17	N	461030	100	14 억	723330	N	N	0	N	N
133	20241206	131248	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9920	-730	5	-6.85	1530085780	152437	117.66	10670	10770	9720	13840	7460	10650	10037.50	5.16	0	-4655	11570	11110	10710	10250	9850	11340	10480	14	3190	100	6600	10	1	14017750	1391	-10.88	13.61	12	1.09	-912.00	729.00	40550	20240403	-75.54	8430	20240710	17.67	40550	-75.54	20240403	8430	17.67	20240710	40550	-75.54	20240403	8430	17.67	20240710	2.17	N	461030	100	14 억	723330	N	N	0	N	N
134	20241206	121240	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9990	-660	5	-6.20	1345538350	133792	103.27	10670	10770	9720	13840	7460	10650	10056.94	5.16	0	-3404	11570	11110	10710	10250	9850	11340	10480	14	3190	100	6600	10	1	14017750	1400	-10.95	13.70	12	0.95	-912.00	729.00	40550	20240403	-75.36	8430	20240710	18.51	40550	-75.36	20240403	8430	18.51	20240710	40550	-75.36	20240403	8430	18.51	20240710	2.17	N	461030	100	14 억	723330	N	N	0	N	N
135	20241206	111238	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10040	-610	5	-5.73	1158456480	115145	88.87	10670	10770	9720	13840	7460	10650	10060.85	5.16	0	-9621	11570	11110	10710	10250	9850	11340	10480	14	3190	100	6600	10	1	14017750	1407	-11.01	13.77	12	0.82	-912.00	729.00	40550	20240403	-75.24	8430	20240710	19.10	40550	-75.24	20240403	8430	19.10	20240710	40550	-75.24	20240403	8430	19.10	20240710	2.17	N	461030	100	14 억	723330	N	N	0	N	N
136	20241206	101238	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10090	-560	5	-5.26	455268130	44357	34.24	10670	10770	10030	13840	7460	10650	10263.73	5.16	0	-7498	11570	11110	10710	10250	9850	11340	10480	14	3190	100	6600	10	1	14017750	1414	-11.06	13.84	12	0.32	-912.00	729.00	40550	20240403	-75.12	8430	20240710	19.69	40550	-75.12	20240403	8430	19.69	20240710	40550	-75.12	20240403	8430	19.69	20240710	2.17	N	461030	100	14 억	723330	N	N	0	N	N
137	20241206	091249	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10290	-360	5	-3.38	134176120	12738	9.83	10670	10770	10280	13840	7460	10650	10533.53	5.16	0	-4659	11570	11110	10710	10250	9850	11340	10480	14	3190	100	6600	10	1	14017750	1442	-11.28	14.12	12	0.09	-912.00	729.00	40550	20240403	-74.62	8430	20240710	22.06	40550	-74.62	20240403	8430	22.06	20240710	40550	-74.62	20240403	8430	22.06	20240710	2.17	N	461030	100	14 억	723330	N	N	0	N	N
138	20241205	161222	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10650	90	2	0.85	1391546770	128830	76.81	10600	11170	10310	13720	7400	10560	10801.85	5.08	0	11020	11560	11060	10770	10270	9980	10915	10125	14	3160	100	6540	10	1	14017750	1493	-11.68	14.61	12	0.92	-912.00	729.00	40550	20240403	-73.74	8430	20240710	26.33	40550	-73.74	20240403	8430	26.33	20240710	40550	-73.74	20240403	8430	26.33	20240710	2.23	N	461030	100	14 억	712036	N	N	0	N	N
139	20241205	151232	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10680	120	2	1.14	1356125340	125506	74.83	10600	11170	10310	13720	7400	10560	10805.26	5.08	0	10596	11560	11060	10770	10270	9980	10915	10125	14	3160	100	6540	10	1	14017750	1497	-11.71	14.65	12	0.90	-912.00	729.00	40550	20240403	-73.66	8430	20240710	26.69	40550	-73.66	20240403	8430	26.69	20240710	40550	-73.66	20240403	8430	26.69	20240710	2.23	N	461030	100	14 억	712036	N	N	0	N	N
140	20241205	141215	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10760	200	2	1.89	1161608330	107287	63.96	10600	11170	10310	13720	7400	10560	10827.11	5.08	0	11000	11560	11060	10770	10270	9980	10915	10125	14	3160	100	6540	10	1	14017750	1508	-11.80	14.76	12	0.77	-912.00	729.00	40550	20240403	-73.46	8430	20240710	27.64	40550	-73.46	20240403	8430	27.64	20240710	40550	-73.46	20240403	8430	27.64	20240710	2.23	N	461030	100	14 억	712036	N	N	0	N	N
141	20241205	131225	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10850	290	2	2.75	1049792030	96964	57.81	10600	11170	10310	13720	7400	10560	10826.62	5.08	0	9795	11560	11060	10770	10270	9980	10915	10125	14	3160	100	6540	10	1	14017750	1521	-11.90	14.88	12	0.69	-912.00	729.00	40550	20240403	-73.24	8430	20240710	28.71	40550	-73.24	20240403	8430	28.71	20240710	40550	-73.24	20240403	8430	28.71	20240710	2.23	N	461030	100	14 억	712036	N	N	0	N	N
142	20241205	121224	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11000	440	2	4.17	937379430	86656	51.66	10600	11170	10310	13720	7400	10560	10817.25	5.08	0	6899	11560	11060	10770	10270	9980	10915	10125	14	3160	100	6540	10	1	14017750	1542	-12.06	15.09	12	0.62	-912.00	729.00	40550	20240403	-72.87	8430	20240710	30.49	40550	-72.87	20240403	8430	30.49	20240710	40550	-72.87	20240403	8430	30.49	20240710	2.23	N	461030	100	14 억	712036	N	N	0	N	N
143	20241205	111224	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11080	520	2	4.92	687573240	64168	38.26	10600	11100	10310	13720	7400	10560	10715.20	5.08	0	831	11560	11060	10770	10270	9980	10915	10125	14	3160	100	6540	10	1	14017750	1553	-12.15	15.20	12	0.46	-912.00	729.00	40550	20240403	-72.68	8430	20240710	31.44	40550	-72.68	20240403	8430	31.44	20240710	40550	-72.68	20240403	8430	31.44	20240710	2.23	N	461030	100	14 억	712036	N	N	0	N	N
144	20241205	101223	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10750	190	2	1.80	394694450	37242	22.20	10600	10770	10310	13720	7400	10560	10598.10	5.08	0	-4895	11560	11060	10770	10270	9980	10915	10125	14	3160	100	6540	10	1	14017750	1507	-11.79	14.75	12	0.27	-912.00	729.00	40550	20240403	-73.49	8430	20240710	27.52	40550	-73.49	20240403	8430	27.52	20240710	40550	-73.49	20240403	8430	27.52	20240710	2.23	N	461030	100	14 억	712036	N	N	0	N	N
145	20241205	091230	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10540	-20	5	-0.19	130619450	12302	7.33	10600	10700	10480	13720	7400	10560	10617.74	5.08	0	-3762	11560	11060	10770	10270	9980	10915	10125	14	3160	100	6540	10	1	14017750	1477	-11.56	14.46	12	0.09	-912.00	729.00	40550	20240403	-74.01	8430	20240710	25.03	40550	-74.01	20240403	8430	25.03	20240710	40550	-74.01	20240403	8430	25.03	20240710	2.23	N	461030	100	14 억	712036	N	N	0	N	N
146	20241204	161202	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10560	-750	5	-6.63	1808673340	167488	159.56	10830	11270	10480	14700	7920	11310	10798.97	5.13	0	-7892	11816	11562	11246	10992	10676	11690	11120	14	3390	100	7010	10	1	14017750	1480	-11.58	14.49	12	1.19	-912.00	729.00	40550	20240403	-73.96	8430	20240710	25.27	40550	-73.96	20240403	8430	25.27	20240710	40550	-73.96	20240403	8430	25.27	20240710	2.16	N	461030	100	14 억	719704	N	N	0	N	N
147	20241204	151204	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10480	-830	5	-7.34	1745979680	161545	153.90	10830	11270	10480	14700	7920	11310	10808.01	5.13	0	-8297	11816	11562	11246	10992	10676	11690	11120	14	3390	100	7010	10	1	14017750	1469	-11.49	14.38	12	1.15	-912.00	729.00	40550	20240403	-74.16	8430	20240710	24.32	40550	-74.16	20240403	8430	24.32	20240710	40550	-74.16	20240403	8430	24.32	20240710	2.16	N	461030	100	14 억	719704	N	N	0	N	N
148	20241204	141206	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10820	-490	5	-4.33	1405403020	129345	123.22	10830	11270	10670	14700	7920	11310	10865.54	5.13	0	-5991	11816	11562	11246	10992	10676	11690	11120	14	3390	100	7010	10	1	14017750	1517	-11.86	14.84	12	0.92	-912.00	729.00	40550	20240403	-73.32	8430	20240710	28.35	40550	-73.32	20240403	8430	28.35	20240710	40550	-73.32	20240403	8430	28.35	20240710	2.16	N	461030	100	14 억	719704	N	N	0	N	N
149	20241204	131159	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10860	-450	5	-3.98	1304043040	119914	114.24	10830	11270	10670	14700	7920	11310	10874.82	5.13	0	-159	11816	11562	11246	10992	10676	11690	11120	14	3390	100	7010	10	1	14017750	1522	-11.91	14.90	12	0.86	-912.00	729.00	40550	20240403	-73.22	8430	20240710	28.83	40550	-73.22	20240403	8430	28.83	20240710	40550	-73.22	20240403	8430	28.83	20240710	2.16	N	461030	100	14 억	719704	N	N	0	N	N
150	20241204	121153	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10770	-540	5	-4.77	1184316190	108798	103.65	10830	11270	10670	14700	7920	11310	10885.46	5.13	0	-2666	11816	11562	11246	10992	10676	11690	11120	14	3390	100	7010	10	1	14017750	1510	-11.81	14.77	12	0.78	-912.00	729.00	40550	20240403	-73.44	8430	20240710	27.76	40550	-73.44	20240403	8430	27.76	20240710	40550	-73.44	20240403	8430	27.76	20240710	2.16	N	461030	100	14 억	719704	N	N	0	N	N
151	20241204	111139	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10780	-530	5	-4.69	1002742900	91886	87.54	10830	11270	10710	14700	7920	11310	10912.90	5.13	0	-6588	11816	11562	11246	10992	10676	11690	11120	14	3390	100	7010	10	1	14017750	1511	-11.82	14.79	12	0.66	-912.00	729.00	40550	20240403	-73.42	8430	20240710	27.88	40550	-73.42	20240403	8430	27.88	20240710	40550	-73.42	20240403	8430	27.88	20240710	2.16	N	461030	100	14 억	719704	N	N	0	N	N
152	20241204	101141	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10870	-440	5	-3.89	770872020	70529	67.19	10830	11270	10710	14700	7920	11310	10929.86	5.13	0	1363	11816	11562	11246	10992	10676	11690	11120	14	3390	100	7010	10	1	14017750	1524	-11.92	14.91	12	0.50	-912.00	729.00	40550	20240403	-73.19	8430	20240710	28.94	40550	-73.19	20240403	8430	28.94	20240710	40550	-73.19	20240403	8430	28.94	20240710	2.16	N	461030	100	14 억	719704	N	N	0	N	N
153	20241204	091206	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11190	-120	5	-1.06	263900810	23960	22.83	10830	11270	10830	14700	7920	11310	11014.22	5.13	0	8309	11816	11562	11246	10992	10676	11690	11120	14	3390	100	7010	10	1	14017750	1569	-12.27	15.35	12	0.17	-912.00	729.00	40550	20240403	-72.40	8430	20240710	32.74	40550	-72.40	20240403	8430	32.74	20240710	40550	-72.40	20240403	8430	32.74	20240710	2.16	N	461030	100	14 억	719704	N	N	0	N	N
154	20241203	161249	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11310	380	2	3.48	1170523270	104247	61.43	10930	11500	10930	14200	7660	10930	11228.15	4.97	0	20880	12203	11566	11233	10596	10263	11400	10430	14	3270	100	6770	10	1	14017750	1585	-12.40	15.51	12	0.74	-912.00	729.00	40550	20240403	-72.11	8430	20240710	34.16	40550	-72.11	20240403	8430	34.16	20240710	40550	-72.11	20240403	8430	34.16	20240710	2.16	N	461030	100	14 억	697136	N	N	0	N	N
155	20241203	151347	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11330	400	2	3.66	1140030570	101550	59.85	10930	11500	10930	14200	7660	10930	11226.30	4.97	0	20521	12203	11566	11233	10596	10263	11400	10430	14	3270	100	6770	10	1	14017750	1588	-12.42	15.54	12	0.72	-912.00	729.00	40550	20240403	-72.06	8430	20240710	34.40	40550	-72.06	20240403	8430	34.40	20240710	40550	-72.06	20240403	8430	34.40	20240710	2.16	N	461030	100	14 억	697136	N	N	0	N	N
156	20241203	141317	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11350	420	2	3.84	1015491470	90513	53.34	10930	11500	10930	14200	7660	10930	11219.30	4.97	0	15513	12203	11566	11233	10596	10263	11400	10430	14	3270	100	6770	10	1	14017750	1591	-12.45	15.57	12	0.65	-912.00	729.00	40550	20240403	-72.01	8430	20240710	34.64	40550	-72.01	20240403	8430	34.64	20240710	40550	-72.01	20240403	8430	34.64	20240710	2.16	N	461030	100	14 억	697136	N	N	0	N	N
157	20241203	131315	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11250	320	2	2.93	922216370	82235	48.46	10930	11500	10930	14200	7660	10930	11214.41	4.97	0	11617	12203	11566	11233	10596	10263	11400	10430	14	3270	100	6770	10	1	14017750	1577	-12.34	15.43	12	0.59	-912.00	729.00	40550	20240403	-72.26	8430	20240710	33.45	40550	-72.26	20240403	8430	33.45	20240710	40550	-72.26	20240403	8430	33.45	20240710	2.16	N	461030	100	14 억	697136	N	N	0	N	N
158	20241203	121339	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11200	270	2	2.47	825484370	73625	43.39	10930	11500	10930	14200	7660	10930	11212.02	4.97	0	7883	12203	11566	11233	10596	10263	11400	10430	14	3270	100	6770	10	1	14017750	1570	-12.28	15.36	12	0.53	-912.00	729.00	40550	20240403	-72.38	8430	20240710	32.86	40550	-72.38	20240403	8430	32.86	20240710	40550	-72.38	20240403	8430	32.86	20240710	2.16	N	461030	100	14 억	697136	N	N	0	N	N
159	20241203	111305	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11220	290	2	2.65	749093480	66812	39.37	10930	11500	10930	14200	7660	10930	11211.97	4.97	0	7302	12203	11566	11233	10596	10263	11400	10430	14	3270	100	6770	10	1	14017750	1573	-12.30	15.39	12	0.48	-912.00	729.00	40550	20240403	-72.33	8430	20240710	33.10	40550	-72.33	20240403	8430	33.10	20240710	40550	-72.33	20240403	8430	33.10	20240710	2.16	N	461030	100	14 억	697136	N	N	0	N	N
160	20241203	101253	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11140	210	2	1.92	598049430	53280	31.40	10930	11500	10930	14200	7660	10930	11224.66	4.97	0	5858	12203	11566	11233	10596	10263	11400	10430	14	3270	100	6770	10	1	14017750	1562	-12.21	15.28	12	0.38	-912.00	729.00	40550	20240403	-72.53	8430	20240710	32.15	40550	-72.53	20240403	8430	32.15	20240710	40550	-72.53	20240403	8430	32.15	20240710	2.16	N	461030	100	14 억	697136	N	N	0	N	N
161	20241203	091241	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11240	310	2	2.84	223564860	20002	11.79	10930	11370	10930	14200	7660	10930	11177.15	4.97	0	4493	12203	11566	11233	10596	10263	11400	10430	14	3270	100	6770	10	1	14017750	1576	-12.32	15.42	12	0.14	-912.00	729.00	40550	20240403	-72.28	8430	20240710	33.33	40550	-72.28	20240403	8430	33.33	20240710	40550	-72.28	20240403	8430	33.33	20240710	2.16	N	461030	100	14 억	697136	N	N	0	N	N
162	20241202	161221	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10930	-740	5	-6.34	1856338250	166594	93.66	11670	11870	10900	15170	8170	11670	11146.12	4.73	0	33701	13176	12422	12026	11272	10876	12225	11075	14	3500	100	7230	10	1	14017750	1532	-11.98	14.99	12	1.19	-912.00	729.00	40550	20240403	-73.05	8430	20240710	29.66	40550	-73.05	20240403	8430	29.66	20240710	40550	-73.05	20240403	8430	29.66	20240710	2.17	N	461030	100	14 억	663443	N	N	0	N	N
163	20241202	151433	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10940	-730	5	-6.26	1756455640	157456	88.52	11670	11870	10900	15170	8170	11670	11154.71	4.73	0	34271	13176	12422	12026	11272	10876	12225	11075	14	3500	100	7230	10	1	14017750	1534	-12.00	15.01	12	1.12	-912.00	729.00	40550	20240403	-73.02	8430	20240710	29.77	40550	-73.02	20240403	8430	29.77	20240710	40550	-73.02	20240403	8430	29.77	20240710	2.17	N	461030	100	14 억	663443	N	N	0	N	N
164	20241202	141332	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11050	-620	5	-5.31	1517488170	135686	76.28	11670	11870	10900	15170	8170	11670	11183.27	4.73	0	34927	13176	12422	12026	11272	10876	12225	11075	14	3500	100	7230	10	1	14017750	1549	-12.12	15.16	12	0.97	-912.00	729.00	40550	20240403	-72.75	8430	20240710	31.08	40550	-72.75	20240403	8430	31.08	20240710	40550	-72.75	20240403	8430	31.08	20240710	2.17	N	461030	100	14 억	663443	N	N	0	N	N
165	20241202	131243	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11030	-640	5	-5.48	1346879340	120214	67.58	11670	11870	10900	15170	8170	11670	11203.42	4.73	0	29319	13176	12422	12026	11272	10876	12225	11075	14	3500	100	7230	10	1	14017750	1546	-12.09	15.13	12	0.86	-912.00	729.00	40550	20240403	-72.80	8430	20240710	30.84	40550	-72.80	20240403	8430	30.84	20240710	40550	-72.80	20240403	8430	30.84	20240710	2.17	N	461030	100	14 억	663443	N	N	0	N	N
166	20241202	121305	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11030	-640	5	-5.48	1189161290	105871	59.52	11670	11870	10900	15170	8170	11670	11231.54	4.73	0	25494	13176	12422	12026	11272	10876	12225	11075	14	3500	100	7230	10	1	14017750	1546	-12.09	15.13	12	0.76	-912.00	729.00	40550	20240403	-72.80	8430	20240710	30.84	40550	-72.80	20240403	8430	30.84	20240710	40550	-72.80	20240403	8430	30.84	20240710	2.17	N	461030	100	14 억	663443	N	N	0	N	N
167	20241202	111202	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11150	-520	5	-4.46	1113311800	99032	55.67	11670	11870	10900	15170	8170	11670	11241.28	4.73	0	25027	13176	12422	12026	11272	10876	12225	11075	14	3500	100	7230	10	1	14017750	1563	-12.23	15.29	12	0.71	-912.00	729.00	40550	20240403	-72.50	8430	20240710	32.27	40550	-72.50	20240403	8430	32.27	20240710	40550	-72.50	20240403	8430	32.27	20240710	2.17	N	461030	100	14 억	663443	N	N	0	N	N
168	20241202	101212	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10950	-720	5	-6.17	908250260	80472	45.24	11670	11870	10900	15170	8170	11670	11285.81	4.73	0	23655	13176	12422	12026	11272	10876	12225	11075	14	3500	100	7230	10	1	14017750	1535	-12.01	15.02	12	0.57	-912.00	729.00	40550	20240403	-73.00	8430	20240710	29.89	40550	-73.00	20240403	8430	29.89	20240710	40550	-73.00	20240403	8430	29.89	20240710	2.17	N	461030	100	14 억	663443	N	N	0	N	N
169	20241202	091207	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	11690	20	2	0.17	202825430	17397	9.78	11670	11870	10900	15170	8170	11670	11658.54	4.73	0	1094	13176	12422	12026	11272	10876	12225	11075	14	3500	100	7230	10	1	14017750	1639	-12.82	16.04	12	0.12	-912.00	729.00	40550	20240403	-71.17	8430	20240710	38.67	40550	-71.17	20240403	8430	38.67	20240710	40550	-71.17	20240403	8430	38.67	20240710	2.17	N	461030	100	14 억	663443	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History