KissMeData/397030/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

77 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	161326	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16200	890	2	5.81	4251078020	265263	147.51	15200	16240	15130	19900	10720	15310	16024.71	11.38	61615	88908	15923	15616	15343	15036	14763	15480	14900	224	4590	1000	11020	10	1	22435596	3635	-24.47	6.05	12	1.18	-662.00	2677.00	25900	20241015	-37.45	11510	20240205	40.75	25900	-37.45	20241015	11510	40.75	20240205	25900	-37.45	20241015	11510	40.75	20240205	4.32	N	397030	1000	224 억	2552648	N	N	79	N	N
3	20241231	151311	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16200	890	2	5.81	4251078020	265263	147.51	15200	16240	15130	19900	10720	15310	16024.71	11.38	61615	88908	15923	15616	15343	15036	14763	15480	14900	224	4590	1000	11020	10	1	22435596	3635	-24.47	6.05	12	1.18	-662.00	2677.00	25900	20241015	-37.45	11510	20240205	40.75	25900	-37.45	20241015	11510	40.75	20240205	25900	-37.45	20241015	11510	40.75	20240205	4.32	N	397030	1000	224 억	2552648	N	N	79	N	N
4	20241231	141323	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16200	890	2	5.81	4251078020	265263	147.51	15200	16240	15130	19900	10720	15310	16024.71	11.38	61615	88908	15923	15616	15343	15036	14763	15480	14900	224	4590	1000	11020	10	1	22435596	3635	-24.47	6.05	12	1.18	-662.00	2677.00	25900	20241015	-37.45	11510	20240205	40.75	25900	-37.45	20241015	11510	40.75	20240205	25900	-37.45	20241015	11510	40.75	20240205	4.32	N	397030	1000	224 억	2552648	N	N	79	N	N
5	20241231	131327	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16200	890	2	5.81	4251078020	265263	147.51	15200	16240	15130	19900	10720	15310	16024.71	11.38	61615	88908	15923	15616	15343	15036	14763	15480	14900	224	4590	1000	11020	10	1	22435596	3635	-24.47	6.05	12	1.18	-662.00	2677.00	25900	20241015	-37.45	11510	20240205	40.75	25900	-37.45	20241015	11510	40.75	20240205	25900	-37.45	20241015	11510	40.75	20240205	4.32	N	397030	1000	224 억	2552648	N	N	79	N	N
6	20241231	121325	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16200	890	2	5.81	4251078020	265263	147.51	15200	16240	15130	19900	10720	15310	16024.71	11.38	61615	88908	15923	15616	15343	15036	14763	15480	14900	224	4590	1000	11020	10	1	22435596	3635	-24.47	6.05	12	1.18	-662.00	2677.00	25900	20241015	-37.45	11510	20240205	40.75	25900	-37.45	20241015	11510	40.75	20240205	25900	-37.45	20241015	11510	40.75	20240205	4.32	N	397030	1000	224 억	2552648	N	N	79	N	N
7	20241231	111325	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16200	890	2	5.81	4251078020	265263	147.51	15200	16240	15130	19900	10720	15310	16024.71	11.38	61615	88908	15923	15616	15343	15036	14763	15480	14900	224	4590	1000	11020	10	1	22435596	3635	-24.47	6.05	12	1.18	-662.00	2677.00	25900	20241015	-37.45	11510	20240205	40.75	25900	-37.45	20241015	11510	40.75	20240205	25900	-37.45	20241015	11510	40.75	20240205	4.32	N	397030	1000	224 억	2552648	N	N	79	N	N
8	20241231	101318	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16200	890	2	5.81	4251078020	265263	147.51	15200	16240	15130	19900	10720	15310	16024.71	11.38	61615	88908	15923	15616	15343	15036	14763	15480	14900	224	4590	1000	11020	10	1	22435596	3635	-24.47	6.05	12	1.18	-662.00	2677.00	25900	20241015	-37.45	11510	20240205	40.75	25900	-37.45	20241015	11510	40.75	20240205	25900	-37.45	20241015	11510	40.75	20240205	4.32	N	397030	1000	224 억	2552648	N	N	79	N	N
9	20241231	091321	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16200	890	2	5.81	4251078020	265263	147.51	15200	16240	15130	19900	10720	15310	16024.71	11.38	61615	88908	15923	15616	15343	15036	14763	15480	14900	224	4590	1000	11020	10	1	22435596	3635	-24.47	6.05	12	1.18	-662.00	2677.00	25900	20241015	-37.45	11510	20240205	40.75	25900	-37.45	20241015	11510	40.75	20240205	25900	-37.45	20241015	11510	40.75	20240205	4.32	N	397030	1000	224 억	2552648	N	N	79	N	N
10	20241230	161316	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16200	890	2	5.81	4207425180	262555	146.01	15200	16240	15130	19900	10720	15310	16024.71	11.10	0	88908	15923	15616	15343	15036	14763	15480	14900	224	4590	1000	11020	10	1	22435596	3635	-24.47	6.05	12	1.17	-662.00	2677.00	25900	20241015	-37.45	11510	20240205	40.75	25900	-37.45	20241015	11510	40.75	20240205	25900	-37.45	20241015	11510	40.75	20240205	4.32	N	397030	1000	224 억	2491033	N	N	79	N	N
11	20241230	151322	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16110	800	2	5.23	3943967400	246232	136.93	15200	16240	15130	19900	10720	15310	16017.28	11.10	0	89043	15923	15616	15343	15036	14763	15480	14900	224	4590	1000	11020	10	1	22435596	3614	-24.34	6.02	12	1.10	-662.00	2677.00	25900	20241015	-37.80	11510	20240205	39.97	25900	-37.80	20241015	11510	39.97	20240205	25900	-37.80	20241015	11510	39.97	20240205	4.32	N	397030	1000	224 억	2491033	N	N	354	N	N
12	20241230	141321	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16110	800	2	5.23	3405387480	212812	118.35	15200	16240	15130	19900	10720	15310	16001.86	11.10	0	79928	15923	15616	15343	15036	14763	15480	14900	224	4590	1000	11020	10	1	22435596	3614	-24.34	6.02	12	0.95	-662.00	2677.00	25900	20241015	-37.80	11510	20240205	39.97	25900	-37.80	20241015	11510	39.97	20240205	25900	-37.80	20241015	11510	39.97	20240205	4.32	N	397030	1000	224 억	2491033	N	N	354	N	N
13	20241230	131323	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16160	850	2	5.55	3165068230	197908	110.06	15200	16240	15130	19900	10720	15310	15992.62	11.10	0	82236	15923	15616	15343	15036	14763	15480	14900	224	4590	1000	11020	10	1	22435596	3626	-24.41	6.04	12	0.88	-662.00	2677.00	25900	20241015	-37.61	11510	20240205	40.40	25900	-37.61	20241015	11510	40.40	20240205	25900	-37.61	20241015	11510	40.40	20240205	4.32	N	397030	1000	224 억	2491033	N	N	354	N	N
14	20241230	121318	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16030	720	2	4.70	2631344200	164686	91.58	15200	16240	15130	19900	10720	15310	15977.95	11.10	0	67252	15923	15616	15343	15036	14763	15480	14900	224	4590	1000	11020	10	1	22435596	3596	-24.21	5.99	12	0.73	-662.00	2677.00	25900	20241015	-38.11	11510	20240205	39.27	25900	-38.11	20241015	11510	39.27	20240205	25900	-38.11	20241015	11510	39.27	20240205	4.32	N	397030	1000	224 억	2491033	N	N	354	N	N
15	20241230	111319	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16150	840	2	5.49	2391886460	149787	83.30	15200	16240	15130	19900	10720	15310	15968.59	11.10	0	65299	15923	15616	15343	15036	14763	15480	14900	224	4590	1000	11020	10	1	22435596	3623	-24.40	6.03	12	0.67	-662.00	2677.00	25900	20241015	-37.64	11510	20240205	40.31	25900	-37.64	20241015	11510	40.31	20240205	25900	-37.64	20241015	11510	40.31	20240205	4.32	N	397030	1000	224 억	2491033	N	N	354	N	N
16	20241230	101317	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16010	700	2	4.57	1489756320	93919	52.23	15200	16180	15130	19900	10720	15310	15862.14	11.10	0	37031	15923	15616	15343	15036	14763	15480	14900	224	4590	1000	11020	10	1	22435596	3592	-24.18	5.98	12	0.42	-662.00	2677.00	25900	20241015	-38.19	11510	20240205	39.10	25900	-38.19	20241015	11510	39.10	20240205	25900	-38.19	20241015	11510	39.10	20240205	4.32	N	397030	1000	224 억	2491033	N	N	354	N	N
17	20241230	091322	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15530	220	2	1.44	162707880	10602	5.90	15200	15540	15130	19900	10720	15310	15346.90	11.10	0	4951	15923	15616	15343	15036	14763	15480	14900	224	4590	1000	11020	10	1	22435596	3484	-23.46	5.80	12	0.05	-662.00	2677.00	25900	20241015	-40.04	11510	20240205	34.93	25900	-40.04	20241015	11510	34.93	20240205	25900	-40.04	20241015	11510	34.93	20240205	4.32	N	397030	1000	224 억	2491033	N	N	354	N	N
18	20241227	161313	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15310	-170	5	-1.10	2745283090	179266	69.82	15500	15650	15070	20100	10840	15480	15313.43	11.06	0	26860	16493	15986	15653	15146	14813	15820	14980	224	4620	1000	11140	10	1	22435596	3435	-23.13	5.72	12	0.80	-662.00	2677.00	25900	20241015	-40.89	11500	20231219	33.13	25900	-40.89	20241015	11510	33.01	20240205	25900	-40.89	20241015	11510	33.01	20240205	4.32	N	397030	1000	224 억	2481735	N	N	354	N	N
19	20241227	151313	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15320	-160	5	-1.03	2545228570	166199	64.73	15500	15650	15070	20100	10840	15480	15313.70	11.06	0	25310	16493	15986	15653	15146	14813	15820	14980	224	4620	1000	11140	10	1	22435596	3437	-23.14	5.72	12	0.74	-662.00	2677.00	25900	20241015	-40.85	11500	20231219	33.22	25900	-40.85	20241015	11510	33.10	20240205	25900	-40.85	20241015	11510	33.10	20240205	4.32	N	397030	1000	224 억	2481735	N	N	149	N	N
20	20241227	141316	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15260	-220	5	-1.42	2201366990	143703	55.97	15500	15650	15070	20100	10840	15480	15318.15	11.06	0	28543	16493	15986	15653	15146	14813	15820	14980	224	4620	1000	11140	10	1	22435596	3424	-23.05	5.70	12	0.64	-662.00	2677.00	25900	20241015	-41.08	11500	20231219	32.70	25900	-41.08	20241015	11510	32.58	20240205	25900	-41.08	20241015	11510	32.58	20240205	4.32	N	397030	1000	224 억	2481735	N	N	149	N	N
21	20241227	131313	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15120	-360	5	-2.33	1948224090	126999	49.46	15500	15650	15070	20100	10840	15480	15339.76	11.06	0	21484	16493	15986	15653	15146	14813	15820	14980	224	4620	1000	11140	10	1	22435596	3392	-22.84	5.65	12	0.57	-662.00	2677.00	25900	20241015	-41.62	11500	20231219	31.48	25900	-41.62	20241015	11510	31.36	20240205	25900	-41.62	20241015	11510	31.36	20240205	4.32	N	397030	1000	224 억	2481735	N	N	149	N	N
22	20241227	121314	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15120	-360	5	-2.33	1803212090	117430	45.74	15500	15650	15070	20100	10840	15480	15354.95	11.06	0	20752	16493	15986	15653	15146	14813	15820	14980	224	4620	1000	11140	10	1	22435596	3392	-22.84	5.65	12	0.52	-662.00	2677.00	25900	20241015	-41.62	11500	20231219	31.48	25900	-41.62	20241015	11510	31.36	20240205	25900	-41.62	20241015	11510	31.36	20240205	4.32	N	397030	1000	224 억	2481735	N	N	149	N	N
23	20241227	111313	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15220	-260	5	-1.68	1564406150	101660	39.59	15500	15650	15070	20100	10840	15480	15388.03	11.06	0	16825	16493	15986	15653	15146	14813	15820	14980	224	4620	1000	11140	10	1	22435596	3415	-22.99	5.69	12	0.45	-662.00	2677.00	25900	20241015	-41.24	11500	20231219	32.35	25900	-41.24	20241015	11510	32.23	20240205	25900	-41.24	20241015	11510	32.23	20240205	4.32	N	397030	1000	224 억	2481735	N	N	149	N	N
24	20241227	101312	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15580	100	2	0.65	1130953660	73284	28.54	15500	15650	15230	20100	10840	15480	15432.06	11.06	0	14764	16493	15986	15653	15146	14813	15820	14980	224	4620	1000	11140	10	1	22435596	3495	-23.53	5.82	12	0.33	-662.00	2677.00	25900	20241015	-39.85	11500	20231219	35.48	25900	-39.85	20241015	11510	35.36	20240205	25900	-39.85	20241015	11510	35.36	20240205	4.32	N	397030	1000	224 억	2481735	N	N	149	N	N
25	20241227	091318	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15360	-120	5	-0.78	356328620	22929	8.93	15500	15650	15360	20100	10840	15480	15542.26	11.06	0	3018	16493	15986	15653	15146	14813	15820	14980	224	4620	1000	11140	10	1	22435596	3446	-23.20	5.74	12	0.10	-662.00	2677.00	25900	20241015	-40.69	11500	20231219	33.57	25900	-40.69	20241015	11510	33.45	20240205	25900	-40.69	20241015	11510	33.45	20240205	4.32	N	397030	1000	224 억	2481735	N	N	149	N	N
26	20241226	161307	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15480	-330	5	-2.09	3969178670	254997	126.64	15800	16160	15320	20550	11070	15810	15565.68	11.24	0	662	16643	16226	15713	15296	14783	16435	15505	224	4740	1000	11380	10	1	22435596	3473	-23.38	5.78	12	1.14	-662.00	2677.00	25900	20241015	-40.23	11230	20231218	37.85	25900	-40.23	20241015	11510	34.49	20240205	25900	-40.23	20241015	11510	34.49	20240205	4.29	N	397030	1000	224 억	2521229	N	N	149	N	N
27	20241226	151304	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15500	-310	5	-1.96	3681115480	236411	117.41	15800	16160	15320	20550	11070	15810	15570.83	11.24	0	-2254	16643	16226	15713	15296	14783	16435	15505	224	4740	1000	11380	10	1	22435596	3478	-23.41	5.79	12	1.05	-662.00	2677.00	25900	20241015	-40.15	11230	20231218	38.02	25900	-40.15	20241015	11510	34.67	20240205	25900	-40.15	20241015	11510	34.67	20240205	4.29	N	397030	1000	224 억	2521229	N	N	797	N	N
28	20241226	141302	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15460	-350	5	-2.21	3181302610	204066	101.34	15800	16160	15320	20550	11070	15810	15589.58	11.24	0	-3104	16643	16226	15713	15296	14783	16435	15505	224	4740	1000	11380	10	1	22435596	3469	-23.35	5.78	12	0.91	-662.00	2677.00	25900	20241015	-40.31	11230	20231218	37.67	25900	-40.31	20241015	11510	34.32	20240205	25900	-40.31	20241015	11510	34.32	20240205	4.29	N	397030	1000	224 억	2521229	N	N	797	N	N
29	20241226	131304	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15460	-350	5	-2.21	2640999130	168969	83.91	15800	16160	15360	20550	11070	15810	15630.08	11.24	0	-1641	16643	16226	15713	15296	14783	16435	15505	224	4740	1000	11380	10	1	22435596	3469	-23.35	5.78	12	0.75	-662.00	2677.00	25900	20241015	-40.31	11230	20231218	37.67	25900	-40.31	20241015	11510	34.32	20240205	25900	-40.31	20241015	11510	34.32	20240205	4.29	N	397030	1000	224 억	2521229	N	N	797	N	N
30	20241226	121301	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15450	-360	5	-2.28	2387292540	152531	75.75	15800	16160	15360	20550	11070	15810	15651.20	11.24	0	-2238	16643	16226	15713	15296	14783	16435	15505	224	4740	1000	11380	10	1	22435596	3466	-23.34	5.77	12	0.68	-662.00	2677.00	25900	20241015	-40.35	11230	20231218	37.58	25900	-40.35	20241015	11510	34.23	20240205	25900	-40.35	20241015	11510	34.23	20240205	4.29	N	397030	1000	224 억	2521229	N	N	797	N	N
31	20241226	111300	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15450	-360	5	-2.28	2008745620	128074	63.60	15800	16160	15360	20550	11070	15810	15684.26	11.24	0	-6913	16643	16226	15713	15296	14783	16435	15505	224	4740	1000	11380	10	1	22435596	3466	-23.34	5.77	12	0.57	-662.00	2677.00	25900	20241015	-40.35	11230	20231218	37.58	25900	-40.35	20241015	11510	34.23	20240205	25900	-40.35	20241015	11510	34.23	20240205	4.29	N	397030	1000	224 억	2521229	N	N	797	N	N
32	20241226	101303	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15540	-270	5	-1.71	1358918070	86075	42.75	15800	16160	15540	20550	11070	15810	15787.60	11.24	0	-2402	16643	16226	15713	15296	14783	16435	15505	224	4740	1000	11380	10	1	22435596	3486	-23.47	5.81	12	0.38	-662.00	2677.00	25900	20241015	-40.00	11230	20231218	38.38	25900	-40.00	20241015	11510	35.01	20240205	25900	-40.00	20241015	11510	35.01	20240205	4.29	N	397030	1000	224 억	2521229	N	N	797	N	N
33	20241226	091300	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15960	150	2	0.95	468082890	29302	14.55	15800	16160	15710	20550	11070	15810	15974.43	11.24	0	6586	16643	16226	15713	15296	14783	16435	15505	224	4740	1000	11380	10	1	22435596	3581	-24.11	5.96	12	0.13	-662.00	2677.00	25900	20241015	-38.38	11230	20231218	42.12	25900	-38.38	20241015	11510	38.66	20240205	25900	-38.38	20241015	11510	38.66	20240205	4.29	N	397030	1000	224 억	2521229	N	N	797	N	N
34	20241224	161302	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15810	420	2	2.73	3133423630	200852	124.04	15390	16130	15200	20000	10780	15390	15600.37	11.27	0	12807	15696	15542	15356	15202	15016	15620	15280	224	4610	1000	11080	10	1	22435596	3547	-23.88	5.91	12	0.90	-662.00	2677.00	25900	20241015	-38.96	11180	20231215	41.41	25900	-38.96	20241015	11510	37.36	20240205	25900	-38.96	20241015	11510	37.36	20240205	4.39	N	397030	1000	224 억	2528252	N	N	797	N	N
35	20241224	151302	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15680	290	2	1.88	3013520940	193241	119.34	15390	16130	15200	20000	10780	15390	15594.63	11.27	0	11193	15696	15542	15356	15202	15016	15620	15280	224	4610	1000	11080	10	1	22435596	3518	-23.69	5.86	12	0.86	-662.00	2677.00	25900	20241015	-39.46	11180	20231215	40.25	25900	-39.46	20241015	11510	36.23	20240205	25900	-39.46	20241015	11510	36.23	20240205	4.39	N	397030	1000	224 억	2528252	N	N	1380	N	N
36	20241224	141258	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15750	360	2	2.34	2761536800	177251	109.46	15390	16130	15200	20000	10780	15390	15579.81	11.27	0	7571	15696	15542	15356	15202	15016	15620	15280	224	4610	1000	11080	10	1	22435596	3534	-23.79	5.88	12	0.79	-662.00	2677.00	25900	20241015	-39.19	11180	20231215	40.88	25900	-39.19	20241015	11510	36.84	20240205	25900	-39.19	20241015	11510	36.84	20240205	4.39	N	397030	1000	224 억	2528252	N	N	1380	N	N
37	20241224	131300	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15730	340	2	2.21	1599887060	104066	64.27	15390	15770	15200	20000	10780	15390	15373.77	11.27	0	6202	15696	15542	15356	15202	15016	15620	15280	224	4610	1000	11080	10	1	22435596	3529	-23.76	5.88	12	0.46	-662.00	2677.00	25900	20241015	-39.27	11180	20231215	40.70	25900	-39.27	20241015	11510	36.66	20240205	25900	-39.27	20241015	11510	36.66	20240205	4.39	N	397030	1000	224 억	2528252	N	N	1380	N	N
38	20241224	121302	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15460	70	2	0.45	1315875940	85854	53.02	15390	15590	15200	20000	10780	15390	15326.90	11.27	0	5952	15696	15542	15356	15202	15016	15620	15280	224	4610	1000	11080	10	1	22435596	3469	-23.35	5.78	12	0.38	-662.00	2677.00	25900	20241015	-40.31	11180	20231215	38.28	25900	-40.31	20241015	11510	34.32	20240205	25900	-40.31	20241015	11510	34.32	20240205	4.39	N	397030	1000	224 억	2528252	N	N	1380	N	N
39	20241224	111301	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15340	-50	5	-0.32	995287090	65026	40.16	15390	15580	15200	20000	10780	15390	15305.99	11.27	0	1311	15696	15542	15356	15202	15016	15620	15280	224	4610	1000	11080	10	1	22435596	3442	-23.17	5.73	12	0.29	-662.00	2677.00	25900	20241015	-40.77	11180	20231215	37.21	25900	-40.77	20241015	11510	33.28	20240205	25900	-40.77	20241015	11510	33.28	20240205	4.39	N	397030	1000	224 억	2528252	N	N	1380	N	N
40	20241224	101300	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15250	-140	5	-0.91	783661860	51199	31.62	15390	15580	15200	20000	10780	15390	15306.19	11.27	0	787	15696	15542	15356	15202	15016	15620	15280	224	4610	1000	11080	10	1	22435596	3421	-23.04	5.70	12	0.23	-662.00	2677.00	25900	20241015	-41.12	11180	20231215	36.40	25900	-41.12	20241015	11510	32.49	20240205	25900	-41.12	20241015	11510	32.49	20240205	4.39	N	397030	1000	224 억	2528252	N	N	1380	N	N
41	20241224	091307	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15240	-150	5	-0.97	253748960	16524	10.20	15390	15580	15200	20000	10780	15390	15356.39	11.27	0	-2149	15696	15542	15356	15202	15016	15620	15280	224	4610	1000	11080	10	1	22435596	3419	-23.02	5.69	12	0.07	-662.00	2677.00	25900	20241015	-41.16	11180	20231215	36.31	25900	-41.16	20241015	11510	32.41	20240205	25900	-41.16	20241015	11510	32.41	20240205	4.39	N	397030	1000	224 억	2528252	N	N	1380	N	N
42	20241223	161251	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15390	330	2	2.19	2461524040	160399	78.16	15200	15510	15170	19570	10550	15060	15346.35	11.21	0	28653	15926	15492	15256	14822	14586	15375	14705	224	4510	1000	10840	10	1	22435596	3453	-23.25	5.75	12	0.71	-662.00	2677.00	25900	20241015	-40.58	11180	20231215	37.66	25900	-40.58	20241015	11510	33.71	20240205	25900	-40.58	20241015	11510	33.71	20240205	4.38	N	397030	1000	224 억	2515559	N	N	1380	N	N
43	20241223	151255	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15390	330	2	2.19	2379119620	155046	75.55	15200	15510	15170	19570	10550	15060	15344.74	11.21	0	27938	15926	15492	15256	14822	14586	15375	14705	224	4510	1000	10840	10	1	22435596	3453	-23.25	5.75	12	0.69	-662.00	2677.00	25900	20241015	-40.58	11180	20231215	37.66	25900	-40.58	20241015	11510	33.71	20240205	25900	-40.58	20241015	11510	33.71	20240205	4.38	N	397030	1000	224 억	2515559	N	N	141	N	N
44	20241223	141251	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15450	390	2	2.59	2070745100	135061	65.81	15200	15510	15170	19570	10550	15060	15332.08	11.21	0	26614	15926	15492	15256	14822	14586	15375	14705	224	4510	1000	10840	10	1	22435596	3466	-23.34	5.77	12	0.60	-662.00	2677.00	25900	20241015	-40.35	11180	20231215	38.19	25900	-40.35	20241015	11510	34.23	20240205	25900	-40.35	20241015	11510	34.23	20240205	4.38	N	397030	1000	224 억	2515559	N	N	141	N	N
45	20241223	131251	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15400	340	2	2.26	1675685440	109524	53.37	15200	15430	15170	19570	10550	15060	15299.87	11.21	0	21159	15926	15492	15256	14822	14586	15375	14705	224	4510	1000	10840	10	1	22435596	3455	-23.26	5.75	12	0.49	-662.00	2677.00	25900	20241015	-40.54	11180	20231215	37.75	25900	-40.54	20241015	11510	33.80	20240205	25900	-40.54	20241015	11510	33.80	20240205	4.38	N	397030	1000	224 억	2515559	N	N	141	N	N
46	20241223	121254	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15370	310	2	2.06	1541531160	100810	49.12	15200	15430	15170	19570	10550	15060	15291.62	11.21	0	19446	15926	15492	15256	14822	14586	15375	14705	224	4510	1000	10840	10	1	22435596	3448	-23.22	5.74	12	0.45	-662.00	2677.00	25900	20241015	-40.66	11180	20231215	37.48	25900	-40.66	20241015	11510	33.54	20240205	25900	-40.66	20241015	11510	33.54	20240205	4.38	N	397030	1000	224 억	2515559	N	N	141	N	N
47	20241223	111249	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15310	250	2	1.66	1456012860	95237	46.41	15200	15430	15170	19570	10550	15060	15288.49	11.21	0	19327	15926	15492	15256	14822	14586	15375	14705	224	4510	1000	10840	10	1	22435596	3435	-23.13	5.72	12	0.42	-662.00	2677.00	25900	20241015	-40.89	11180	20231215	36.94	25900	-40.89	20241015	11510	33.01	20240205	25900	-40.89	20241015	11510	33.01	20240205	4.38	N	397030	1000	224 억	2515559	N	N	141	N	N
48	20241223	101243	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15300	240	2	1.59	1132292590	74126	36.12	15200	15360	15170	19570	10550	15060	15275.46	11.21	0	20043	15926	15492	15256	14822	14586	15375	14705	224	4510	1000	10840	10	1	22435596	3433	-23.11	5.72	12	0.33	-662.00	2677.00	25900	20241015	-40.93	11180	20231215	36.85	25900	-40.93	20241015	11510	32.93	20240205	25900	-40.93	20241015	11510	32.93	20240205	4.38	N	397030	1000	224 억	2515559	N	N	141	N	N
49	20241223	091249	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15320	260	2	1.73	276876130	18132	8.84	15200	15360	15170	19570	10550	15060	15270.90	11.21	0	2790	15926	15492	15256	14822	14586	15375	14705	224	4510	1000	10840	10	1	22435596	3437	-23.14	5.72	12	0.08	-662.00	2677.00	25900	20241015	-40.85	11180	20231215	37.03	25900	-40.85	20241015	11510	33.10	20240205	25900	-40.85	20241015	11510	33.10	20240205	4.38	N	397030	1000	224 억	2515559	N	N	141	N	N
50	20241220	161243	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15060	-510	5	-3.28	3100012940	203797	74.81	15610	15690	15020	20200	10900	15570	15211.53	11.09	0	46785	16343	15956	15763	15376	15183	15860	15280	224	4630	1000	11210	10	1	22435596	3379	-22.75	5.63	12	0.91	-662.00	2677.00	25900	20241015	-41.85	11100	20231213	35.68	25900	-41.85	20241015	11510	30.84	20240205	25900	-41.85	20241015	11510	30.84	20240205	4.27	N	397030	1000	224 억	2488703	N	N	141	N	N
51	20241220	151247	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15080	-490	5	-3.15	2932865480	192699	70.74	15610	15690	15020	20200	10900	15570	15219.71	11.09	0	42002	16343	15956	15763	15376	15183	15860	15280	224	4630	1000	11210	10	1	22435596	3383	-22.78	5.63	12	0.86	-662.00	2677.00	25900	20241015	-41.78	11100	20231213	35.86	25900	-41.78	20241015	11510	31.02	20240205	25900	-41.78	20241015	11510	31.02	20240205	4.27	N	397030	1000	224 억	2488703	N	N	561	N	N
52	20241220	141244	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15170	-400	5	-2.57	2444019790	160311	58.85	15610	15690	15060	20200	10900	15570	15245.24	11.09	0	36582	16343	15956	15763	15376	15183	15860	15280	224	4630	1000	11210	10	1	22435596	3403	-22.92	5.67	12	0.71	-662.00	2677.00	25900	20241015	-41.43	11100	20231213	36.67	25900	-41.43	20241015	11510	31.80	20240205	25900	-41.43	20241015	11510	31.80	20240205	4.27	N	397030	1000	224 억	2488703	N	N	561	N	N
53	20241220	131243	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15180	-390	5	-2.50	2158774720	141463	51.93	15610	15690	15060	20200	10900	15570	15260.08	11.09	0	32331	16343	15956	15763	15376	15183	15860	15280	224	4630	1000	11210	10	1	22435596	3406	-22.93	5.67	12	0.63	-662.00	2677.00	25900	20241015	-41.39	11100	20231213	36.76	25900	-41.39	20241015	11510	31.89	20240205	25900	-41.39	20241015	11510	31.89	20240205	4.27	N	397030	1000	224 억	2488703	N	N	561	N	N
54	20241220	121242	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15230	-340	5	-2.18	1810122620	118599	43.54	15610	15690	15060	20200	10900	15570	15262.22	11.09	0	34131	16343	15956	15763	15376	15183	15860	15280	224	4630	1000	11210	10	1	22435596	3417	-23.01	5.69	12	0.53	-662.00	2677.00	25900	20241015	-41.20	11100	20231213	37.21	25900	-41.20	20241015	11510	32.32	20240205	25900	-41.20	20241015	11510	32.32	20240205	4.27	N	397030	1000	224 억	2488703	N	N	561	N	N
55	20241220	111242	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15250	-320	5	-2.06	1525161570	99823	36.64	15610	15690	15060	20200	10900	15570	15278.30	11.09	0	30985	16343	15956	15763	15376	15183	15860	15280	224	4630	1000	11210	10	1	22435596	3421	-23.04	5.70	12	0.44	-662.00	2677.00	25900	20241015	-41.12	11100	20231213	37.39	25900	-41.12	20241015	11510	32.49	20240205	25900	-41.12	20241015	11510	32.49	20240205	4.27	N	397030	1000	224 억	2488703	N	N	561	N	N
56	20241220	101243	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15250	-320	5	-2.06	1212814610	79310	29.11	15610	15690	15060	20200	10900	15570	15291.64	11.09	0	24349	16343	15956	15763	15376	15183	15860	15280	224	4630	1000	11210	10	1	22435596	3421	-23.04	5.70	12	0.35	-662.00	2677.00	25900	20241015	-41.12	11100	20231213	37.39	25900	-41.12	20241015	11510	32.49	20240205	25900	-41.12	20241015	11510	32.49	20240205	4.27	N	397030	1000	224 억	2488703	N	N	561	N	N
57	20241220	091245	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15400	-170	5	-1.09	252118430	16246	5.96	15610	15690	15300	20200	10900	15570	15518.41	11.09	0	-713	16343	15956	15763	15376	15183	15860	15280	224	4630	1000	11210	10	1	22435596	3455	-23.26	5.75	12	0.07	-662.00	2677.00	25900	20241015	-40.54	11100	20231213	38.74	25900	-40.54	20241015	11510	33.80	20240205	25900	-40.54	20241015	11510	33.80	20240205	4.27	N	397030	1000	224 억	2488703	N	N	561	N	N
58	20241219	161238	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15570	-1030	5	-6.20	4291776860	270225	123.55	16000	16150	15570	21550	11620	16600	15882.52	11.18	0	8345	17866	17232	16866	16232	15866	17050	16050	224	4950	1000	11950	10	1	22435596	3493	-23.52	5.82	12	1.20	-662.00	2677.00	25900	20241015	-39.88	11100	20231213	40.27	25900	-39.88	20241015	11510	35.27	20240205	25900	-39.88	20241015	11500	35.39	20231219	4.26	N	397030	1000	224 억	2507201	N	N	561	N	N
59	20241219	151237	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15590	-1010	5	-6.08	4042050180	254207	116.23	16000	16150	15580	21550	11620	16600	15900.63	11.18	0	4323	17866	17232	16866	16232	15866	17050	16050	224	4950	1000	11950	10	1	22435596	3498	-23.55	5.82	12	1.13	-662.00	2677.00	25900	20241015	-39.81	11100	20231213	40.45	25900	-39.81	20241015	11510	35.45	20240205	25900	-39.81	20241015	11500	35.57	20231219	4.26	N	397030	1000	224 억	2507201	N	N	427	N	N
60	20241219	141239	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15890	-710	5	-4.28	2992279670	187455	85.71	16000	16150	15820	21550	11620	16600	15962.66	11.18	0	5253	17866	17232	16866	16232	15866	17050	16050	224	4950	1000	11950	10	1	22435596	3565	-24.00	5.94	12	0.84	-662.00	2677.00	25900	20241015	-38.65	11100	20231213	43.15	25900	-38.65	20241015	11510	38.05	20240205	25900	-38.65	20241015	11500	38.17	20231219	4.26	N	397030	1000	224 억	2507201	N	N	427	N	N
61	20241219	131238	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15970	-630	5	-3.80	2684994740	168151	76.88	16000	16150	15820	21550	11620	16600	15967.76	11.18	0	4033	17866	17232	16866	16232	15866	17050	16050	224	4950	1000	11950	10	1	22435596	3583	-24.12	5.97	12	0.75	-662.00	2677.00	25900	20241015	-38.34	11100	20231213	43.87	25900	-38.34	20241015	11510	38.75	20240205	25900	-38.34	20241015	11500	38.87	20231219	4.26	N	397030	1000	224 억	2507201	N	N	427	N	N
62	20241219	121241	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16010	-590	5	-3.55	2356446130	147524	67.45	16000	16150	15820	21550	11620	16600	15973.31	11.18	0	-213	17866	17232	16866	16232	15866	17050	16050	224	4950	1000	11950	10	1	22435596	3592	-24.18	5.98	12	0.66	-662.00	2677.00	25900	20241015	-38.19	11100	20231213	44.23	25900	-38.19	20241015	11510	39.10	20240205	25900	-38.19	20241015	11500	39.22	20231219	4.26	N	397030	1000	224 억	2507201	N	N	427	N	N
63	20241219	111237	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15930	-670	5	-4.04	2085941620	130594	59.71	16000	16150	15820	21550	11620	16600	15972.72	11.18	0	-4028	17866	17232	16866	16232	15866	17050	16050	224	4950	1000	11950	10	1	22435596	3574	-24.06	5.95	12	0.58	-662.00	2677.00	25900	20241015	-38.49	11100	20231213	43.51	25900	-38.49	20241015	11510	38.40	20240205	25900	-38.49	20241015	11500	38.52	20231219	4.26	N	397030	1000	224 억	2507201	N	N	427	N	N
64	20241219	101230	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15890	-710	5	-4.28	1704681160	106595	48.74	16000	16150	15870	21550	11620	16600	15992.13	11.18	0	-4183	17866	17232	16866	16232	15866	17050	16050	224	4950	1000	11950	10	1	22435596	3565	-24.00	5.94	12	0.48	-662.00	2677.00	25900	20241015	-38.65	11100	20231213	43.15	25900	-38.65	20241015	11510	38.05	20240205	25900	-38.65	20241015	11500	38.17	20231219	4.26	N	397030	1000	224 억	2507201	N	N	427	N	N
65	20241219	091240	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16000	-600	5	-3.61	594249980	37173	17.00	16000	16150	15870	21550	11620	16600	15986.06	11.18	0	2	17866	17232	16866	16232	15866	17050	16050	224	4950	1000	11950	10	1	22435596	3590	-24.17	5.98	12	0.17	-662.00	2677.00	25900	20241015	-38.22	11100	20231213	44.14	25900	-38.22	20241015	11510	39.01	20240205	25900	-38.22	20241015	11500	39.13	20231219	4.26	N	397030	1000	224 억	2507201	N	N	427	N	N
66	20241218	161234	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16600	-600	5	-3.49	3652439460	217955	52.28	17500	17500	16500	22350	12040	17200	16757.84	11.58	0	-68737	18333	17766	17013	16446	15693	18050	16730	224	5150	1000	12380	10	1	22435596	3724	-25.08	6.20	12	0.97	-662.00	2677.00	25900	20241015	-35.91	11050	20231211	50.23	25900	-35.91	20241015	11510	44.22	20240205	25900	-35.91	20241015	11230	47.82	20231218	4.12	N	397030	1000	224 억	2597325	N	N	427	N	N
67	20241218	151238	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16640	-560	5	-3.26	3532563220	210737	50.55	17500	17500	16500	22350	12040	17200	16762.76	11.58	0	-68059	18333	17766	17013	16446	15693	18050	16730	224	5150	1000	12380	10	1	22435596	3733	-25.14	6.22	12	0.94	-662.00	2677.00	25900	20241015	-35.75	11050	20231211	50.59	25900	-35.75	20241015	11510	44.57	20240205	25900	-35.75	20241015	11230	48.17	20231218	4.12	N	397030	1000	224 억	2597325	N	N	5082	N	N
68	20241218	141230	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16690	-510	5	-2.97	3169838530	189002	45.33	17500	17500	16500	22350	12040	17200	16771.31	11.58	0	-62349	18333	17766	17013	16446	15693	18050	16730	224	5150	1000	12380	10	1	22435596	3745	-25.21	6.23	12	0.84	-662.00	2677.00	25900	20241015	-35.56	11050	20231211	51.04	25900	-35.56	20241015	11510	45.00	20240205	25900	-35.56	20241015	11230	48.62	20231218	4.12	N	397030	1000	224 억	2597325	N	N	5082	N	N
69	20241218	131237	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16550	-650	5	-3.78	2964879710	176691	42.38	17500	17500	16500	22350	12040	17200	16779.87	11.58	0	-61469	18333	17766	17013	16446	15693	18050	16730	224	5150	1000	12380	10	1	22435596	3713	-25.00	6.18	12	0.79	-662.00	2677.00	25900	20241015	-36.10	11050	20231211	49.77	25900	-36.10	20241015	11510	43.79	20240205	25900	-36.10	20241015	11230	47.37	20231218	4.12	N	397030	1000	224 억	2597325	N	N	5082	N	N
70	20241218	121229	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16590	-610	5	-3.55	2516937750	149701	35.91	17500	17500	16500	22350	12040	17200	16812.93	11.58	0	-46282	18333	17766	17013	16446	15693	18050	16730	224	5150	1000	12380	10	1	22435596	3722	-25.06	6.20	12	0.67	-662.00	2677.00	25900	20241015	-35.95	11050	20231211	50.14	25900	-35.95	20241015	11510	44.14	20240205	25900	-35.95	20241015	11230	47.73	20231218	4.12	N	397030	1000	224 억	2597325	N	N	5082	N	N
71	20241218	111228	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16590	-610	5	-3.55	2298607090	136554	32.75	17500	17500	16500	22350	12040	17200	16832.78	11.58	0	-43949	18333	17766	17013	16446	15693	18050	16730	224	5150	1000	12380	10	1	22435596	3722	-25.06	6.20	12	0.61	-662.00	2677.00	25900	20241015	-35.95	11050	20231211	50.14	25900	-35.95	20241015	11510	44.14	20240205	25900	-35.95	20241015	11230	47.73	20231218	4.12	N	397030	1000	224 억	2597325	N	N	5082	N	N
72	20241218	101236	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16630	-570	5	-3.31	1825313170	108012	25.91	17500	17500	16500	22350	12040	17200	16898.99	11.58	0	-25750	18333	17766	17013	16446	15693	18050	16730	224	5150	1000	12380	10	1	22435596	3731	-25.12	6.21	12	0.48	-662.00	2677.00	25900	20241015	-35.79	11050	20231211	50.50	25900	-35.79	20241015	11510	44.48	20240205	25900	-35.79	20241015	11230	48.09	20231218	4.12	N	397030	1000	224 억	2597325	N	N	5082	N	N
73	20241218	091241	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17110	-90	5	-0.52	458101310	26531	6.36	17500	17500	17090	22350	12040	17200	17266.81	11.58	0	-6882	18333	17766	17013	16446	15693	18050	16730	224	5150	1000	12380	10	1	22435596	3839	-25.85	6.39	12	0.12	-662.00	2677.00	25900	20241015	-33.94	11050	20231211	54.84	25900	-33.94	20241015	11510	48.65	20240205	25900	-33.94	20241015	11230	52.36	20231218	4.12	N	397030	1000	224 억	2597325	N	N	5082	N	N
74	20241217	161231	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17200	630	2	3.80	7099202920	415255	142.28	16550	17580	16260	21500	11600	16570	17095.99	11.87	0	31674	17456	17012	16726	16282	15996	16870	16140	224	4930	1000	11930	10	1	22435596	3859	-25.98	6.43	12	1.85	-662.00	2677.00	25900	20241015	-33.59	10950	20231208	57.08	25900	-33.59	20241015	11510	49.44	20240205	25900	-33.59	20241015	11230	53.16	20231218	4.12	N	397030	1000	224 억	2664198	N	N	5082	N	N
75	20241217	151236	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17160	590	2	3.56	6871134030	401986	137.74	16550	17580	16260	21500	11600	16570	17092.97	11.87	0	28720	17456	17012	16726	16282	15996	16870	16140	224	4930	1000	11930	10	1	22435596	3850	-25.92	6.41	12	1.79	-662.00	2677.00	25900	20241015	-33.75	10950	20231208	56.71	25900	-33.75	20241015	11510	49.09	20240205	25900	-33.75	20241015	11230	52.80	20231218	4.12	N	397030	1000	224 억	2664198	N	N	1925	N	N
76	20241217	141227	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17120	550	2	3.32	6148107570	359954	123.34	16550	17580	16260	21500	11600	16570	17080.26	11.87	0	26768	17456	17012	16726	16282	15996	16870	16140	224	4930	1000	11930	10	1	22435596	3841	-25.86	6.40	12	1.60	-662.00	2677.00	25900	20241015	-33.90	10950	20231208	56.35	25900	-33.90	20241015	11510	48.74	20240205	25900	-33.90	20241015	11230	52.45	20231218	4.12	N	397030	1000	224 억	2664198	N	N	1925	N	N
77	20241217	131221	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17320	750	2	4.53	4852666360	284801	97.59	16550	17580	16260	21500	11600	16570	17038.80	11.87	0	38112	17456	17012	16726	16282	15996	16870	16140	224	4930	1000	11930	10	1	22435596	3886	-26.16	6.47	12	1.27	-662.00	2677.00	25900	20241015	-33.13	10950	20231208	58.17	25900	-33.13	20241015	11510	50.48	20240205	25900	-33.13	20241015	11230	54.23	20231218	4.12	N	397030	1000	224 억	2664198	N	N	1925	N	N
78	20241217	121148	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17290	720	2	4.35	4154581680	244469	83.77	16550	17580	16260	21500	11600	16570	16994.31	11.87	0	32631	17456	17012	16726	16282	15996	16870	16140	224	4930	1000	11930	10	1	22435596	3879	-26.12	6.46	12	1.09	-662.00	2677.00	25900	20241015	-33.24	10950	20231208	57.90	25900	-33.24	20241015	11510	50.22	20240205	25900	-33.24	20241015	11230	53.96	20231218	4.12	N	397030	1000	224 억	2664198	N	N	1925	N	N
79	20241217	111211	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17260	690	2	4.16	2375780710	142012	48.66	16550	17260	16260	21500	11600	16570	16729.44	11.87	0	14897	17456	17012	16726	16282	15996	16870	16140	224	4930	1000	11930	10	1	22435596	3872	-26.07	6.45	12	0.63	-662.00	2677.00	25900	20241015	-33.36	10950	20231208	57.63	25900	-33.36	20241015	11510	49.96	20240205	25900	-33.36	20241015	11230	53.70	20231218	4.12	N	397030	1000	224 억	2664198	N	N	1925	N	N
80	20241217	101217	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16600	30	2	0.18	1156216640	70147	24.04	16550	16740	16260	21500	11600	16570	16482.77	11.87	0	5369	17456	17012	16726	16282	15996	16870	16140	224	4930	1000	11930	10	1	22435596	3724	-25.08	6.20	12	0.31	-662.00	2677.00	25900	20241015	-35.91	10950	20231208	51.60	25900	-35.91	20241015	11510	44.22	20240205	25900	-35.91	20241015	11230	47.82	20231218	4.12	N	397030	1000	224 억	2664198	N	N	1925	N	N
81	20241217	091234	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16350	-220	5	-1.33	454502170	27772	9.52	16550	16570	16260	21500	11600	16570	16365.48	11.87	0	-920	17456	17012	16726	16282	15996	16870	16140	224	4930	1000	11930	10	1	22435596	3668	-24.70	6.11	12	0.12	-662.00	2677.00	25900	20241015	-36.87	10950	20231208	49.32	25900	-36.87	20241015	11510	42.05	20240205	25900	-36.87	20241015	11230	45.59	20231218	4.12	N	397030	1000	224 억	2664198	N	N	1925	N	N
82	20241216	161223	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16570	-200	5	-1.19	4850766970	290980	95.70	16950	17170	16440	21800	11740	16770	16670.54	12.37	0	-26012	17503	17136	16403	16036	15303	17320	16220	224	5030	1000	12070	10	1	22435596	3718	-25.03	6.19	12	1.30	-662.00	2677.00	25900	20241015	-36.02	10950	20231208	51.32	25900	-36.02	20241015	11510	43.96	20240205	25900	-36.02	20241015	11230	47.55	20231218	4.28	N	397030	1000	224 억	2775851	N	N	1925	N	N
83	20241216	151233	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16550	-220	5	-1.31	4649097430	278801	91.69	16950	17170	16440	21800	11740	16770	16675.33	12.37	0	-28919	17503	17136	16403	16036	15303	17320	16220	224	5030	1000	12070	10	1	22435596	3713	-25.00	6.18	12	1.24	-662.00	2677.00	25900	20241015	-36.10	10950	20231208	51.14	25900	-36.10	20241015	11510	43.79	20240205	25900	-36.10	20241015	11230	47.37	20231218	4.28	N	397030	1000	224 억	2775851	N	N	2547	N	N
84	20241216	141231	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16560	-210	5	-1.25	4096961180	245463	80.73	16950	17170	16440	21800	11740	16770	16690.75	12.37	0	-22597	17503	17136	16403	16036	15303	17320	16220	224	5030	1000	12070	10	1	22435596	3715	-25.02	6.19	12	1.09	-662.00	2677.00	25900	20241015	-36.06	10950	20231208	51.23	25900	-36.06	20241015	11510	43.87	20240205	25900	-36.06	20241015	11230	47.46	20231218	4.28	N	397030	1000	224 억	2775851	N	N	2547	N	N
85	20241216	131233	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16570	-200	5	-1.19	3541252850	212002	69.73	16950	17170	16440	21800	11740	16770	16703.87	12.37	0	-18895	17503	17136	16403	16036	15303	17320	16220	224	5030	1000	12070	10	1	22435596	3718	-25.03	6.19	12	0.94	-662.00	2677.00	25900	20241015	-36.02	10950	20231208	51.32	25900	-36.02	20241015	11510	43.96	20240205	25900	-36.02	20241015	11230	47.55	20231218	4.28	N	397030	1000	224 억	2775851	N	N	2547	N	N
86	20241216	121232	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16780	10	2	0.06	3062673540	183272	60.28	16950	17170	16440	21800	11740	16770	16711.08	12.37	0	-21587	17503	17136	16403	16036	15303	17320	16220	224	5030	1000	12070	10	1	22435596	3765	-25.35	6.27	12	0.82	-662.00	2677.00	25900	20241015	-35.21	10950	20231208	53.24	25900	-35.21	20241015	11510	45.79	20240205	25900	-35.21	20241015	11230	49.42	20231218	4.28	N	397030	1000	224 억	2775851	N	N	2547	N	N
87	20241216	111231	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16630	-140	5	-0.83	2619846580	156706	51.54	16950	17170	16440	21800	11740	16770	16718.23	12.37	0	-28110	17503	17136	16403	16036	15303	17320	16220	224	5030	1000	12070	10	1	22435596	3731	-25.12	6.21	12	0.70	-662.00	2677.00	25900	20241015	-35.79	10950	20231208	51.87	25900	-35.79	20241015	11510	44.48	20240205	25900	-35.79	20241015	11230	48.09	20231218	4.28	N	397030	1000	224 억	2775851	N	N	2547	N	N
88	20241216	101232	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16560	-210	5	-1.25	2088479260	124685	41.01	16950	17170	16440	21800	11740	16770	16750.04	12.37	0	-29672	17503	17136	16403	16036	15303	17320	16220	224	5030	1000	12070	10	1	22435596	3715	-25.02	6.19	12	0.56	-662.00	2677.00	25900	20241015	-36.06	10950	20231208	51.23	25900	-36.06	20241015	11510	43.87	20240205	25900	-36.06	20241015	11230	47.46	20231218	4.28	N	397030	1000	224 억	2775851	N	N	2547	N	N
89	20241216	091232	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16880	110	2	0.66	757427420	44598	14.67	16950	17170	16860	21800	11740	16770	16983.44	12.37	0	-5119	17503	17136	16403	16036	15303	17320	16220	224	5030	1000	12070	10	1	22435596	3787	-25.50	6.31	12	0.20	-662.00	2677.00	25900	20241015	-34.83	10950	20231208	54.16	25900	-34.83	20241015	11510	46.66	20240205	25900	-34.83	20241015	11230	50.31	20231218	4.28	N	397030	1000	224 억	2775851	N	N	2547	N	N
90	20241213	161223	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16770	670	2	4.16	4979395180	303109	142.88	15910	16770	15670	20900	11270	16100	16426.03	12.65	0	25175	16900	16500	16080	15680	15260	16700	15880	224	4800	1000	11590	10	1	22435596	3762	-25.33	6.26	12	1.35	-662.00	2677.00	25900	20241015	-35.25	10950	20231208	53.15	25900	-35.25	20241015	11510	45.70	20240205	25900	-35.25	20241015	11100	51.08	20231213	4.16	N	397030	1000	224 억	2838354	N	N	2547	N	N
91	20241213	151229	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16620	520	2	3.23	4718123610	287502	135.52	15910	16770	15670	20900	11270	16100	16410.76	12.65	0	21846	16900	16500	16080	15680	15260	16700	15880	224	4800	1000	11590	10	1	22435596	3729	-25.11	6.21	12	1.28	-662.00	2677.00	25900	20241015	-35.83	10950	20231208	51.78	25900	-35.83	20241015	11510	44.40	20240205	25900	-35.83	20241015	11100	49.73	20231213	4.16	N	397030	1000	224 억	2838354	N	N	0	N	N
92	20241213	141228	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16570	470	2	2.92	4092979740	249941	117.82	15910	16770	15670	20900	11270	16100	16375.80	12.65	0	22827	16900	16500	16080	15680	15260	16700	15880	224	4800	1000	11590	10	1	22435596	3718	-25.03	6.19	12	1.11	-662.00	2677.00	25900	20241015	-36.02	10950	20231208	51.32	25900	-36.02	20241015	11510	43.96	20240205	25900	-36.02	20241015	11100	49.28	20231213	4.16	N	397030	1000	224 억	2838354	N	N	0	N	N
93	20241213	131230	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16740	640	2	3.98	3347529710	205272	96.76	15910	16750	15670	20900	11270	16100	16307.79	12.65	0	22550	16900	16500	16080	15680	15260	16700	15880	224	4800	1000	11590	10	1	22435596	3756	-25.29	6.25	12	0.91	-662.00	2677.00	25900	20241015	-35.37	10950	20231208	52.88	25900	-35.37	20241015	11510	45.44	20240205	25900	-35.37	20241015	11100	50.81	20231213	4.16	N	397030	1000	224 억	2838354	N	N	0	N	N
94	20241213	121228	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16550	450	2	2.80	2507665290	154766	72.95	15910	16620	15670	20900	11270	16100	16202.95	12.65	0	16866	16900	16500	16080	15680	15260	16700	15880	224	4800	1000	11590	10	1	22435596	3713	-25.00	6.18	12	0.69	-662.00	2677.00	25900	20241015	-36.10	10950	20231208	51.14	25900	-36.10	20241015	11510	43.79	20240205	25900	-36.10	20241015	11100	49.10	20231213	4.16	N	397030	1000	224 억	2838354	N	N	0	N	N
95	20241213	111226	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16350	250	2	1.55	1580674940	98600	46.48	15910	16390	15670	20900	11270	16100	16031.18	12.65	0	-738	16900	16500	16080	15680	15260	16700	15880	224	4800	1000	11590	10	1	22435596	3668	-24.70	6.11	12	0.44	-662.00	2677.00	25900	20241015	-36.87	10950	20231208	49.32	25900	-36.87	20241015	11510	42.05	20240205	25900	-36.87	20241015	11100	47.30	20231213	4.16	N	397030	1000	224 억	2838354	N	N	0	N	N
96	20241213	101219	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16080	-20	5	-0.12	1088979720	68308	32.20	15910	16250	15670	20900	11270	16100	15942.17	12.65	0	-10138	16900	16500	16080	15680	15260	16700	15880	224	4800	1000	11590	10	1	22435596	3608	-24.29	6.01	12	0.30	-662.00	2677.00	25900	20241015	-37.92	10950	20231208	46.85	25900	-37.92	20241015	11510	39.70	20240205	25900	-37.92	20241015	11100	44.86	20231213	4.16	N	397030	1000	224 억	2838354	N	N	0	N	N
97	20241213	091221	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15670	-430	5	-2.67	260872640	16549	7.80	15910	15960	15670	20900	11270	16100	15763.43	12.65	0	-3252	16900	16500	16080	15680	15260	16700	15880	224	4800	1000	11590	10	1	22435596	3516	-23.67	5.85	12	0.07	-662.00	2677.00	25900	20241015	-39.50	10950	20231208	43.11	25900	-39.50	20241015	11510	36.14	20240205	25900	-39.50	20241015	11100	41.17	20231213	4.16	N	397030	1000	224 억	2838354	N	N	0	N	N
98	20241212	161226	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16100	360	2	2.29	3365253750	210007	111.55	15800	16480	15660	20450	11020	15740	16024.34	12.73	0	4052	16200	15970	15730	15500	15260	15975	15505	224	4710	1000	11330	10	1	22435596	3612	-24.32	6.01	12	0.94	-662.00	2677.00	25900	20241015	-37.84	10950	20231208	47.03	25900	-37.84	20241015	11510	39.88	20240205	25900	-37.84	20241015	11100	45.05	20231213	4.20	N	397030	1000	224 억	2855124	N	N	78	N	N
99	20241212	151220	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16020	280	2	1.78	3231671720	201691	107.13	15800	16480	15660	20450	11020	15740	16022.89	12.73	0	4812	16200	15970	15730	15500	15260	15975	15505	224	4710	1000	11330	10	1	22435596	3594	-24.20	5.98	12	0.90	-662.00	2677.00	25900	20241015	-38.15	10950	20231208	46.30	25900	-38.15	20241015	11510	39.18	20240205	25900	-38.15	20241015	11100	44.32	20231213	4.20	N	397030	1000	224 억	2855124	N	N	78	N	N
100	20241212	141217	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15860	120	2	0.76	2923046680	182331	96.85	15800	16480	15660	20450	11020	15740	16031.54	12.73	0	5560	16200	15970	15730	15500	15260	15975	15505	224	4710	1000	11330	10	1	22435596	3558	-23.96	5.92	12	0.81	-662.00	2677.00	25900	20241015	-38.76	10950	20231208	44.84	25900	-38.76	20241015	11510	37.79	20240205	25900	-38.76	20241015	11100	42.88	20231213	4.20	N	397030	1000	224 억	2855124	N	N	78	N	N
101	20241212	131206	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15770	30	2	0.19	2756369170	171787	91.25	15800	16480	15660	20450	11020	15740	16045.27	12.73	0	5208	16200	15970	15730	15500	15260	15975	15505	224	4710	1000	11330	10	1	22435596	3538	-23.82	5.89	12	0.77	-662.00	2677.00	25900	20241015	-39.11	10950	20231208	44.02	25900	-39.11	20241015	11510	37.01	20240205	25900	-39.11	20241015	11100	42.07	20231213	4.20	N	397030	1000	224 억	2855124	N	N	78	N	N
102	20241212	121200	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15730	-10	5	-0.06	2560856310	159374	84.65	15800	16480	15710	20450	11020	15740	16068.22	12.73	0	6568	16200	15970	15730	15500	15260	15975	15505	224	4710	1000	11330	10	1	22435596	3529	-23.76	5.88	12	0.71	-662.00	2677.00	25900	20241015	-39.27	10950	20231208	43.65	25900	-39.27	20241015	11510	36.66	20240205	25900	-39.27	20241015	11100	41.71	20231213	4.20	N	397030	1000	224 억	2855124	N	N	78	N	N
103	20241212	111211	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16030	290	2	1.84	1941175850	120308	63.90	15800	16480	15800	20450	11020	15740	16135.05	12.73	0	-5070	16200	15970	15730	15500	15260	15975	15505	224	4710	1000	11330	10	1	22435596	3596	-24.21	5.99	12	0.54	-662.00	2677.00	25900	20241015	-38.11	10950	20231208	46.39	25900	-38.11	20241015	11510	39.27	20240205	25900	-38.11	20241015	11100	44.41	20231213	4.20	N	397030	1000	224 억	2855124	N	N	78	N	N
104	20241212	101208	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15940	200	2	1.27	1697601730	105044	55.80	15800	16480	15800	20450	11020	15740	16160.86	12.73	0	-5837	16200	15970	15730	15500	15260	15975	15505	224	4710	1000	11330	10	1	22435596	3576	-24.08	5.95	12	0.47	-662.00	2677.00	25900	20241015	-38.46	10950	20231208	45.57	25900	-38.46	20241015	11510	38.49	20240205	25900	-38.46	20241015	11100	43.60	20231213	4.20	N	397030	1000	224 억	2855124	N	N	78	N	N
105	20241212	091219	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16100	360	2	2.29	367375590	22779	12.10	15800	16300	15800	20450	11020	15740	16127.82	12.73	0	-2265	16200	15970	15730	15500	15260	15975	15505	224	4710	1000	11330	10	1	22435596	3612	-24.32	6.01	12	0.10	-662.00	2677.00	25900	20241015	-37.84	10950	20231208	47.03	25900	-37.84	20241015	11510	39.88	20240205	25900	-37.84	20241015	11100	45.05	20231213	4.20	N	397030	1000	224 억	2855124	N	N	78	N	N
106	20241211	161212	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15740	50	2	0.32	2943873110	187720	51.58	15740	15960	15490	20350	10990	15690	15682.24	12.95	0	-30663	16623	16156	15253	14786	13883	16390	15020	224	4660	1000	11290	10	1	22435596	3531	-23.78	5.88	12	0.84	-662.00	2677.00	25900	20241015	-39.23	10950	20231208	43.74	25900	-39.23	20241015	11510	36.75	20240205	25900	-39.23	20241015	11050	42.44	20231211	4.52	N	397030	1000	224 억	2904464	N	N	78	N	N
107	20241211	151129	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15740	50	2	0.32	2862671840	182562	50.16	15740	15960	15490	20350	10990	15690	15680.54	12.95	0	-30522	16623	16156	15253	14786	13883	16390	15020	224	4660	1000	11290	10	1	22435596	3531	-23.78	5.88	12	0.81	-662.00	2677.00	25900	20241015	-39.23	10950	20231208	43.74	25900	-39.23	20241015	11510	36.75	20240205	25900	-39.23	20241015	11050	42.44	20231211	4.52	N	397030	1000	224 억	2904464	N	N	611	N	N
108	20241211	141221	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15530	-160	5	-1.02	2526429200	161113	44.27	15740	15960	15490	20350	10990	15690	15681.10	12.95	0	-29049	16623	16156	15253	14786	13883	16390	15020	224	4660	1000	11290	10	1	22435596	3484	-23.46	5.80	12	0.72	-662.00	2677.00	25900	20241015	-40.04	10950	20231208	41.83	25900	-40.04	20241015	11510	34.93	20240205	25900	-40.04	20241015	11050	40.54	20231211	4.52	N	397030	1000	224 억	2904464	N	N	611	N	N
109	20241211	131223	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15520	-170	5	-1.08	2300547390	146597	40.28	15740	15960	15490	20350	10990	15690	15693.01	12.95	0	-25744	16623	16156	15253	14786	13883	16390	15020	224	4660	1000	11290	10	1	22435596	3482	-23.44	5.80	12	0.65	-662.00	2677.00	25900	20241015	-40.08	10950	20231208	41.74	25900	-40.08	20241015	11510	34.84	20240205	25900	-40.08	20241015	11050	40.45	20231211	4.52	N	397030	1000	224 억	2904464	N	N	611	N	N
110	20241211	121224	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15550	-140	5	-0.89	2028017320	129076	35.47	15740	15960	15510	20350	10990	15690	15711.82	12.95	0	-24120	16623	16156	15253	14786	13883	16390	15020	224	4660	1000	11290	10	1	22435596	3489	-23.49	5.81	12	0.58	-662.00	2677.00	25900	20241015	-39.96	10950	20231208	42.01	25900	-39.96	20241015	11510	35.10	20240205	25900	-39.96	20241015	11050	40.72	20231211	4.52	N	397030	1000	224 억	2904464	N	N	611	N	N
111	20241211	111219	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15600	-90	5	-0.57	1729157560	109903	30.20	15740	15960	15560	20350	10990	15690	15733.53	12.95	0	-17444	16623	16156	15253	14786	13883	16390	15020	224	4660	1000	11290	10	1	22435596	3500	-23.56	5.83	12	0.49	-662.00	2677.00	25900	20241015	-39.77	10950	20231208	42.47	25900	-39.77	20241015	11510	35.53	20240205	25900	-39.77	20241015	11050	41.18	20231211	4.52	N	397030	1000	224 억	2904464	N	N	611	N	N
112	20241211	101220	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15650	-40	5	-0.25	1165604220	74032	20.34	15740	15960	15570	20350	10990	15690	15744.67	12.95	0	-11337	16623	16156	15253	14786	13883	16390	15020	224	4660	1000	11290	10	1	22435596	3511	-23.64	5.85	12	0.33	-662.00	2677.00	25900	20241015	-39.58	10950	20231208	42.92	25900	-39.58	20241015	11510	35.97	20240205	25900	-39.58	20241015	11050	41.63	20231211	4.52	N	397030	1000	224 억	2904464	N	N	611	N	N
113	20241211	091226	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15940	250	2	1.59	288516070	18269	5.02	15740	15960	15610	20350	10990	15690	15793.22	12.95	0	-1211	16623	16156	15253	14786	13883	16390	15020	224	4660	1000	11290	10	1	22435596	3576	-24.08	5.95	12	0.08	-662.00	2677.00	25900	20241015	-38.46	10950	20231208	45.57	25900	-38.46	20241015	11510	38.49	20240205	25900	-38.46	20241015	11050	44.25	20231211	4.52	N	397030	1000	224 억	2904464	N	N	611	N	N
114	20241210	161209	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15690	1390	2	9.72	5534803530	360805	62.89	14350	15720	14350	18590	10010	14300	15340.75	12.60	0	39780	15446	14872	14586	14012	13726	14730	13870	224	4290	1000	10290	10	1	22435596	3520	-23.70	5.86	12	1.61	-662.00	2677.00	25900	20241015	-39.42	10950	20231208	43.29	25900	-39.42	20241015	11510	36.32	20240205	25900	-39.42	20241015	11050	41.99	20231211	4.64	N	397030	1000	224 억	2826425	N	N	611	N	N
115	20241210	151211	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15690	1390	2	9.72	5400731120	352258	61.40	14350	15720	14350	18590	10010	14300	15332.83	12.60	0	40907	15446	14872	14586	14012	13726	14730	13870	224	4290	1000	10290	10	1	22435596	3520	-23.70	5.86	12	1.57	-662.00	2677.00	25900	20241015	-39.42	10950	20231208	43.29	25900	-39.42	20241015	11510	36.32	20240205	25900	-39.42	20241015	11050	41.99	20231211	4.64	N	397030	1000	224 억	2826425	N	N	1426	N	N
116	20241210	141211	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15650	1350	2	9.44	4921456080	321693	56.07	14350	15710	14350	18590	10010	14300	15299.76	12.60	0	49069	15446	14872	14586	14012	13726	14730	13870	224	4290	1000	10290	10	1	22435596	3511	-23.64	5.85	12	1.43	-662.00	2677.00	25900	20241015	-39.58	10950	20231208	42.92	25900	-39.58	20241015	11510	35.97	20240205	25900	-39.58	20241015	11050	41.63	20231211	4.64	N	397030	1000	224 억	2826425	N	N	1426	N	N
117	20241210	131213	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15620	1320	2	9.23	4464536740	292471	50.98	14350	15710	14350	18590	10010	14300	15266.11	12.60	0	53959	15446	14872	14586	14012	13726	14730	13870	224	4290	1000	10290	10	1	22435596	3504	-23.60	5.83	12	1.30	-662.00	2677.00	25900	20241015	-39.69	10950	20231208	42.65	25900	-39.69	20241015	11510	35.71	20240205	25900	-39.69	20241015	11050	41.36	20231211	4.64	N	397030	1000	224 억	2826425	N	N	1426	N	N
118	20241210	121211	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15490	1190	2	8.32	3824250870	251331	43.80	14350	15710	14350	18590	10010	14300	15217.34	12.60	0	40504	15446	14872	14586	14012	13726	14730	13870	224	4290	1000	10290	10	1	22435596	3475	-23.40	5.79	12	1.12	-662.00	2677.00	25900	20241015	-40.19	10950	20231208	41.46	25900	-40.19	20241015	11510	34.58	20240205	25900	-40.19	20241015	11050	40.18	20231211	4.64	N	397030	1000	224 억	2826425	N	N	1426	N	N
119	20241210	111210	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15440	1140	2	7.97	3089056420	204156	35.58	14350	15530	14350	18590	10010	14300	15132.37	12.60	0	39366	15446	14872	14586	14012	13726	14730	13870	224	4290	1000	10290	10	1	22435596	3464	-23.32	5.77	12	0.91	-662.00	2677.00	25900	20241015	-40.39	10950	20231208	41.00	25900	-40.39	20241015	11510	34.14	20240205	25900	-40.39	20241015	11050	39.73	20231211	4.64	N	397030	1000	224 억	2826425	N	N	1426	N	N
120	20241210	101212	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15260	960	2	6.71	2456239920	163079	28.42	14350	15370	14350	18590	10010	14300	15063.39	12.60	0	32037	15446	14872	14586	14012	13726	14730	13870	224	4290	1000	10290	10	1	22435596	3424	-23.05	5.70	12	0.73	-662.00	2677.00	25900	20241015	-41.08	10950	20231208	39.36	25900	-41.08	20241015	11510	32.58	20240205	25900	-41.08	20241015	11050	38.10	20231211	4.64	N	397030	1000	224 억	2826425	N	N	1426	N	N
121	20241210	091219	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14970	670	2	4.69	740507720	50132	8.74	14350	15030	14350	18590	10010	14300	14774.66	12.60	0	15666	15446	14872	14586	14012	13726	14730	13870	224	4290	1000	10290	10	1	22435596	3359	-22.61	5.59	12	0.22	-662.00	2677.00	25900	20241015	-42.20	10950	20231208	36.71	25900	-42.20	20241015	11510	30.06	20240205	25900	-42.20	20241015	11050	35.48	20231211	4.64	N	397030	1000	224 억	2826425	N	N	1426	N	N
122	20241209	161207	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14300	-1100	5	-7.14	8237310530	566237	113.35	14990	15160	14300	20000	10780	15400	14547.71	11.83	0	272	15980	15690	15290	15000	14600	15490	14800	224	4600	1000	11080	10	1	22435596	3208	-21.60	5.34	12	2.52	-662.00	2677.00	25900	20241015	-44.79	10950	20231208	30.59	25900	-44.79	20241015	11510	24.24	20240205	25900	-44.79	20241015	11050	29.41	20231211	4.78	N	397030	1000	224 억	2654959	N	N	1426	N	N
123	20241209	151209	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14390	-1010	5	-6.56	7577859690	520352	104.16	14990	15160	14370	20000	10780	15400	14562.95	11.83	0	5850	15980	15690	15290	15000	14600	15490	14800	224	4600	1000	11080	10	1	22435596	3228	-21.74	5.38	12	2.32	-662.00	2677.00	25900	20241015	-44.44	10950	20231208	31.42	25900	-44.44	20241015	11510	25.02	20240205	25900	-44.44	20241015	11050	30.23	20231211	4.78	N	397030	1000	224 억	2654959	N	N	595	N	N
124	20241209	141208	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14440	-960	5	-6.23	6041152250	413711	82.81	14990	15160	14440	20000	10780	15400	14602.35	11.83	0	-4185	15980	15690	15290	15000	14600	15490	14800	224	4600	1000	11080	10	1	22435596	3240	-21.81	5.39	12	1.84	-662.00	2677.00	25900	20241015	-44.25	10950	20231208	31.87	25900	-44.25	20241015	11510	25.46	20240205	25900	-44.25	20241015	11050	30.68	20231211	4.78	N	397030	1000	224 억	2654959	N	N	595	N	N
125	20241209	131213	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14480	-920	5	-5.97	5347500750	365792	73.22	14990	15160	14460	20000	10780	15400	14618.97	11.83	0	-7993	15980	15690	15290	15000	14600	15490	14800	224	4600	1000	11080	10	1	22435596	3249	-21.87	5.41	12	1.63	-662.00	2677.00	25900	20241015	-44.09	10950	20231208	32.24	25900	-44.09	20241015	11510	25.80	20240205	25900	-44.09	20241015	11050	31.04	20231211	4.78	N	397030	1000	224 억	2654959	N	N	595	N	N
126	20241209	121208	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14610	-790	5	-5.13	4838812830	330767	66.21	14990	15160	14470	20000	10780	15400	14629.07	11.83	0	-13782	15980	15690	15290	15000	14600	15490	14800	224	4600	1000	11080	10	1	22435596	3278	-22.07	5.46	12	1.47	-662.00	2677.00	25900	20241015	-43.59	10950	20231208	33.42	25900	-43.59	20241015	11510	26.93	20240205	25900	-43.59	20241015	11050	32.22	20231211	4.78	N	397030	1000	224 억	2654959	N	N	595	N	N
127	20241209	111209	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14530	-870	5	-5.65	3802659400	259487	51.94	14990	15160	14500	20000	10780	15400	14654.53	11.83	0	-5761	15980	15690	15290	15000	14600	15490	14800	224	4600	1000	11080	10	1	22435596	3260	-21.95	5.43	12	1.16	-662.00	2677.00	25900	20241015	-43.90	10950	20231208	32.69	25900	-43.90	20241015	11510	26.24	20240205	25900	-43.90	20241015	11050	31.49	20231211	4.78	N	397030	1000	224 억	2654959	N	N	595	N	N
128	20241209	101205	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14600	-800	5	-5.19	3110416090	212011	42.44	14990	15160	14500	20000	10780	15400	14671.01	11.83	0	2046	15980	15690	15290	15000	14600	15490	14800	224	4600	1000	11080	10	1	22435596	3276	-22.05	5.45	12	0.94	-662.00	2677.00	25900	20241015	-43.63	10950	20231208	33.33	25900	-43.63	20241015	11510	26.85	20240205	25900	-43.63	20241015	11050	32.13	20231211	4.78	N	397030	1000	224 억	2654959	N	N	595	N	N
129	20241209	091159	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14760	-640	5	-4.16	1302431770	88256	17.67	14990	15160	14560	20000	10780	15400	14757.43	11.83	0	11176	15980	15690	15290	15000	14600	15490	14800	224	4600	1000	11080	10	1	22435596	3311	-22.30	5.51	12	0.39	-662.00	2677.00	25900	20241015	-43.01	10950	20231208	34.79	25900	-43.01	20241015	11510	28.24	20240205	25900	-43.01	20241015	11050	33.57	20231211	4.78	N	397030	1000	224 억	2654959	N	N	595	N	N
130	20241206	161157	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15400	-180	5	-1.16	7552488950	498756	144.73	15580	15580	14890	20250	10910	15580	15142.07	11.26	0	42600	16326	15952	15616	15242	14906	15785	15075	224	4670	1000	11210	10	1	22435596	3455	-23.26	5.75	12	2.22	-662.00	2677.00	25900	20241015	-40.54	10950	20231208	40.64	25900	-40.54	20241015	11510	33.80	20240205	25900	-40.54	20241015	10950	40.64	20231208	4.77	N	397030	1000	224 억	2527321	N	N	595	N	N
131	20241206	151202	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15380	-200	5	-1.28	7353327180	485807	140.97	15580	15580	14890	20250	10910	15580	15136.14	11.26	0	40180	16326	15952	15616	15242	14906	15785	15075	224	4670	1000	11210	10	1	22435596	3451	-23.23	5.75	12	2.17	-662.00	2677.00	25900	20241015	-40.62	10950	20231208	40.46	25900	-40.62	20241015	11510	33.62	20240205	25900	-40.62	20241015	10950	40.46	20231208	4.77	N	397030	1000	224 억	2527321	N	N	226	N	N
132	20241206	141159	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15350	-230	5	-1.48	6651317840	440276	127.76	15580	15580	14890	20250	10910	15580	15106.95	11.26	0	36302	16326	15952	15616	15242	14906	15785	15075	224	4670	1000	11210	10	1	22435596	3444	-23.19	5.73	12	1.96	-662.00	2677.00	25900	20241015	-40.73	10950	20231208	40.18	25900	-40.73	20241015	11510	33.36	20240205	25900	-40.73	20241015	10950	40.18	20231208	4.77	N	397030	1000	224 억	2527321	N	N	226	N	N
133	20241206	131200	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15220	-360	5	-2.31	6357667580	421102	122.19	15580	15580	14890	20250	10910	15580	15097.47	11.26	0	33760	16326	15952	15616	15242	14906	15785	15075	224	4670	1000	11210	10	1	22435596	3415	-22.99	5.69	12	1.88	-662.00	2677.00	25900	20241015	-41.24	10950	20231208	39.00	25900	-41.24	20241015	11510	32.23	20240205	25900	-41.24	20241015	10950	39.00	20231208	4.77	N	397030	1000	224 억	2527321	N	N	226	N	N
134	20241206	121151	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15240	-340	5	-2.18	6050816480	400905	116.33	15580	15580	14890	20250	10910	15580	15092.66	11.26	0	29856	16326	15952	15616	15242	14906	15785	15075	224	4670	1000	11210	10	1	22435596	3419	-23.02	5.69	12	1.79	-662.00	2677.00	25900	20241015	-41.16	10950	20231208	39.18	25900	-41.16	20241015	11510	32.41	20240205	25900	-41.16	20241015	10950	39.18	20231208	4.77	N	397030	1000	224 억	2527321	N	N	226	N	N
135	20241206	111150	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15310	-270	5	-1.73	5631752270	373539	108.39	15580	15580	14890	20250	10910	15580	15076.49	11.26	0	17243	16326	15952	15616	15242	14906	15785	15075	224	4670	1000	11210	10	1	22435596	3435	-23.13	5.72	12	1.66	-662.00	2677.00	25900	20241015	-40.89	10950	20231208	39.82	25900	-40.89	20241015	11510	33.01	20240205	25900	-40.89	20241015	10950	39.82	20231208	4.77	N	397030	1000	224 억	2527321	N	N	226	N	N
136	20241206	101150	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15030	-550	5	-3.53	2585313620	170866	49.58	15580	15580	14900	20250	10910	15580	15130.15	11.26	0	-11613	16326	15952	15616	15242	14906	15785	15075	224	4670	1000	11210	10	1	22435596	3372	-22.70	5.61	12	0.76	-662.00	2677.00	25900	20241015	-41.97	10950	20231208	37.26	25900	-41.97	20241015	11510	30.58	20240205	25900	-41.97	20241015	10950	37.26	20231208	4.77	N	397030	1000	224 억	2527321	N	N	226	N	N
137	20241206	091200	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15120	-460	5	-2.95	717666430	47011	13.64	15580	15580	15110	20250	10910	15580	15264.66	11.26	0	-6890	16326	15952	15616	15242	14906	15785	15075	224	4670	1000	11210	10	1	22435596	3392	-22.84	5.65	12	0.21	-662.00	2677.00	25900	20241015	-41.62	10950	20231208	38.08	25900	-41.62	20241015	11510	31.36	20240205	25900	-41.62	20241015	10950	38.08	20231208	4.77	N	397030	1000	224 억	2527321	N	N	226	N	N
138	20241205	161135	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15580	-340	5	-2.14	5331299300	342240	97.05	15930	15990	15280	20650	11150	15920	15575.84	11.22	0	45206	16726	16322	15966	15562	15206	16145	15385	224	4730	1000	11460	10	1	22435596	3495	-23.53	5.82	12	1.53	-662.00	2677.00	25900	20241015	-39.85	10850	20231128	43.59	25900	-39.85	20241015	11510	35.36	20240205	25900	-39.85	20241015	10950	42.28	20231208	4.85	N	397030	1000	224 억	2516224	N	N	226	N	N
139	20241205	151143	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15500	-420	5	-2.64	5105233440	327688	92.93	15930	15990	15280	20650	11150	15920	15577.61	11.22	0	40160	16726	16322	15966	15562	15206	16145	15385	224	4730	1000	11460	10	1	22435596	3478	-23.41	5.79	12	1.46	-662.00	2677.00	25900	20241015	-40.15	10850	20231128	42.86	25900	-40.15	20241015	11510	34.67	20240205	25900	-40.15	20241015	10950	41.55	20231208	4.85	N	397030	1000	224 억	2516224	N	N	594	N	N
140	20241205	141127	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15650	-270	5	-1.70	4198832900	269353	76.38	15930	15990	15280	20650	11150	15920	15586.28	11.22	0	36935	16726	16322	15966	15562	15206	16145	15385	224	4730	1000	11460	10	1	22435596	3511	-23.64	5.85	12	1.20	-662.00	2677.00	25900	20241015	-39.58	10850	20231128	44.24	25900	-39.58	20241015	11510	35.97	20240205	25900	-39.58	20241015	10950	42.92	20231208	4.85	N	397030	1000	224 억	2516224	N	N	594	N	N
141	20241205	131138	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15670	-250	5	-1.57	3810752350	244613	69.37	15930	15990	15280	20650	11150	15920	15576.08	11.22	0	30100	16726	16322	15966	15562	15206	16145	15385	224	4730	1000	11460	10	1	22435596	3516	-23.67	5.85	12	1.09	-662.00	2677.00	25900	20241015	-39.50	10850	20231128	44.42	25900	-39.50	20241015	11510	36.14	20240205	25900	-39.50	20241015	10950	43.11	20231208	4.85	N	397030	1000	224 억	2516224	N	N	594	N	N
142	20241205	121137	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15680	-240	5	-1.51	3344561570	214944	60.95	15930	15990	15280	20650	11150	15920	15557.00	11.22	0	18199	16726	16322	15966	15562	15206	16145	15385	224	4730	1000	11460	10	1	22435596	3518	-23.69	5.86	12	0.96	-662.00	2677.00	25900	20241015	-39.46	10850	20231128	44.52	25900	-39.46	20241015	11510	36.23	20240205	25900	-39.46	20241015	10950	43.20	20231208	4.85	N	397030	1000	224 억	2516224	N	N	594	N	N
143	20241205	111136	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15540	-380	5	-2.39	2784350990	179167	50.81	15930	15990	15280	20650	11150	15920	15536.54	11.22	0	8056	16726	16322	15966	15562	15206	16145	15385	224	4730	1000	11460	10	1	22435596	3486	-23.47	5.81	12	0.80	-662.00	2677.00	25900	20241015	-40.00	10850	20231128	43.23	25900	-40.00	20241015	11510	35.01	20240205	25900	-40.00	20241015	10950	41.92	20231208	4.85	N	397030	1000	224 억	2516224	N	N	594	N	N
144	20241205	101135	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15540	-380	5	-2.39	2054121410	131961	37.42	15930	15990	15280	20650	11150	15920	15561.05	11.22	0	1800	16726	16322	15966	15562	15206	16145	15385	224	4730	1000	11460	10	1	22435596	3486	-23.47	5.81	12	0.59	-662.00	2677.00	25900	20241015	-40.00	10850	20231128	43.23	25900	-40.00	20241015	11510	35.01	20240205	25900	-40.00	20241015	10950	41.92	20231208	4.85	N	397030	1000	224 억	2516224	N	N	594	N	N
145	20241205	091142	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15470	-450	5	-2.83	829665000	52926	15.01	15930	15990	15360	20650	11150	15920	15667.03	11.22	0	-6561	16726	16322	15966	15562	15206	16145	15385	224	4730	1000	11460	10	1	22435596	3471	-23.37	5.78	12	0.24	-662.00	2677.00	25900	20241015	-40.27	10850	20231128	42.58	25900	-40.27	20241015	11510	34.40	20240205	25900	-40.27	20241015	10950	41.28	20231208	4.85	N	397030	1000	224 억	2516224	N	N	594	N	N
146	20241204	161116	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15920	-570	5	-3.46	5613283500	351559	145.10	16000	16370	15610	21400	11550	16490	15966.85	11.23	0	20990	17003	16746	16233	15976	15463	16875	16105	224	4910	1000	11870	10	1	22435596	3572	-24.05	5.95	12	1.57	-662.00	2677.00	25900	20241015	-38.53	10850	20231128	46.73	25900	-38.53	20241015	11510	38.31	20240205	25900	-38.53	20241015	10950	45.39	20231208	4.83	N	397030	1000	224 억	2520282	N	N	594	N	N
147	20241204	151118	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15910	-580	5	-3.52	5424424840	339708	140.21	16000	16370	15610	21400	11550	16490	15967.90	11.23	0	17856	17003	16746	16233	15976	15463	16875	16105	224	4910	1000	11870	10	1	22435596	3570	-24.03	5.94	12	1.51	-662.00	2677.00	25900	20241015	-38.57	10850	20231128	46.64	25900	-38.57	20241015	11510	38.23	20240205	25900	-38.57	20241015	10950	45.30	20231208	4.83	N	397030	1000	224 억	2520282	N	N	103	N	N
148	20241204	141120	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15840	-650	5	-3.94	4554263190	284735	117.52	16000	16370	15610	21400	11550	16490	15994.74	11.23	0	6945	17003	16746	16233	15976	15463	16875	16105	224	4910	1000	11870	10	1	22435596	3554	-23.93	5.92	12	1.27	-662.00	2677.00	25900	20241015	-38.84	10850	20231128	45.99	25900	-38.84	20241015	11510	37.62	20240205	25900	-38.84	20241015	10950	44.66	20231208	4.83	N	397030	1000	224 억	2520282	N	N	103	N	N
149	20241204	131113	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16210	-280	5	-1.70	4187794610	261820	108.06	16000	16370	15610	21400	11550	16490	15994.94	11.23	0	7672	17003	16746	16233	15976	15463	16875	16105	224	4910	1000	11870	10	1	22435596	3637	-24.49	6.06	12	1.17	-662.00	2677.00	25900	20241015	-37.41	10850	20231128	49.40	25900	-37.41	20241015	11510	40.83	20240205	25900	-37.41	20241015	10950	48.04	20231208	4.83	N	397030	1000	224 억	2520282	N	N	103	N	N
150	20241204	121108	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15990	-500	5	-3.03	3946428160	246842	101.88	16000	16370	15610	21400	11550	16490	15987.67	11.23	0	6777	17003	16746	16233	15976	15463	16875	16105	224	4910	1000	11870	10	1	22435596	3587	-24.15	5.97	12	1.10	-662.00	2677.00	25900	20241015	-38.26	10850	20231128	47.37	25900	-38.26	20241015	11510	38.92	20240205	25900	-38.26	20241015	10950	46.03	20231208	4.83	N	397030	1000	224 억	2520282	N	N	103	N	N
151	20241204	111055	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15890	-600	5	-3.64	3523439670	220306	90.93	16000	16370	15610	21400	11550	16490	15993.39	11.23	0	2871	17003	16746	16233	15976	15463	16875	16105	224	4910	1000	11870	10	1	22435596	3565	-24.00	5.94	12	0.98	-662.00	2677.00	25900	20241015	-38.65	10850	20231128	46.45	25900	-38.65	20241015	11510	38.05	20240205	25900	-38.65	20241015	10950	45.11	20231208	4.83	N	397030	1000	224 억	2520282	N	N	103	N	N
152	20241204	101058	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15910	-580	5	-3.52	2990403290	186840	77.12	16000	16370	15610	21400	11550	16490	16005.16	11.23	0	2439	17003	16746	16233	15976	15463	16875	16105	224	4910	1000	11870	10	1	22435596	3570	-24.03	5.94	12	0.83	-662.00	2677.00	25900	20241015	-38.57	10850	20231128	46.64	25900	-38.57	20241015	11510	38.23	20240205	25900	-38.57	20241015	10950	45.30	20231208	4.83	N	397030	1000	224 억	2520282	N	N	103	N	N
153	20241204	091120	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16340	-150	5	-0.91	974782090	60542	24.99	16000	16370	15910	21400	11550	16490	16100.92	11.23	0	12389	17003	16746	16233	15976	15463	16875	16105	224	4910	1000	11870	10	1	22435596	3666	-24.68	6.10	12	0.27	-662.00	2677.00	25900	20241015	-36.91	10850	20231128	50.60	25900	-36.91	20241015	11510	41.96	20240205	25900	-36.91	20241015	10950	49.22	20231208	4.83	N	397030	1000	224 억	2520282	N	N	103	N	N
154	20241203	161204	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16490	770	2	4.90	3896762200	240195	77.58	15720	16490	15720	20400	11010	15720	16223.53	11.12	0	48812	17013	16366	16033	15386	15053	16200	15220	224	4680	1000	11310	10	1	22435596	3700	-24.91	6.16	12	1.07	-662.00	2677.00	25900	20241015	-36.33	10850	20231128	51.98	25900	-36.33	20241015	11510	43.27	20240205	25900	-36.33	20241015	10950	50.59	20231208	4.78	N	397030	1000	224 억	2495371	N	N	103	N	N
155	20241203	151252	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16390	670	2	4.26	3691452810	227693	73.54	15720	16480	15720	20400	11010	15720	16213.81	11.12	0	45925	17013	16366	16033	15386	15053	16200	15220	224	4680	1000	11310	10	1	22435596	3677	-24.76	6.12	12	1.01	-662.00	2677.00	25900	20241015	-36.72	10850	20231128	51.06	25900	-36.72	20241015	11510	42.40	20240205	25900	-36.72	20241015	10950	49.68	20231208	4.78	N	397030	1000	224 억	2495371	N	N	39	N	N
156	20241203	141227	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16350	630	2	4.01	3195047200	197453	63.77	15720	16420	15720	20400	11010	15720	16182.81	11.12	0	44809	17013	16366	16033	15386	15053	16200	15220	224	4680	1000	11310	10	1	22435596	3668	-24.70	6.11	12	0.88	-662.00	2677.00	25900	20241015	-36.87	10850	20231128	50.69	25900	-36.87	20241015	11510	42.05	20240205	25900	-36.87	20241015	10950	49.32	20231208	4.78	N	397030	1000	224 억	2495371	N	N	39	N	N
157	20241203	131225	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16360	640	2	4.07	2823881370	174777	56.45	15720	16370	15720	20400	11010	15720	16158.67	11.12	0	48383	17013	16366	16033	15386	15053	16200	15220	224	4680	1000	11310	10	1	22435596	3670	-24.71	6.11	12	0.78	-662.00	2677.00	25900	20241015	-36.83	10850	20231128	50.78	25900	-36.83	20241015	11510	42.14	20240205	25900	-36.83	20241015	10950	49.41	20231208	4.78	N	397030	1000	224 억	2495371	N	N	39	N	N
158	20241203	121246	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16290	570	2	3.63	2480117700	153674	49.63	15720	16330	15720	20400	11010	15720	16140.59	11.12	0	42639	17013	16366	16033	15386	15053	16200	15220	224	4680	1000	11310	10	1	22435596	3655	-24.61	6.09	12	0.68	-662.00	2677.00	25900	20241015	-37.10	10850	20231128	50.14	25900	-37.10	20241015	11510	41.53	20240205	25900	-37.10	20241015	10950	48.77	20231208	4.78	N	397030	1000	224 억	2495371	N	N	39	N	N
159	20241203	111217	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16130	410	2	2.61	1959573130	121537	39.25	15720	16330	15720	20400	11010	15720	16125.41	11.12	0	28302	17013	16366	16033	15386	15053	16200	15220	224	4680	1000	11310	10	1	22435596	3619	-24.37	6.03	12	0.54	-662.00	2677.00	25900	20241015	-37.72	10850	20231128	48.66	25900	-37.72	20241015	11510	40.14	20240205	25900	-37.72	20241015	10950	47.31	20231208	4.78	N	397030	1000	224 억	2495371	N	N	39	N	N
160	20241203	101204	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16170	450	2	2.86	1621849220	100563	32.48	15720	16330	15720	20400	11010	15720	16130.32	11.12	0	24350	17013	16366	16033	15386	15053	16200	15220	224	4680	1000	11310	10	1	22435596	3628	-24.43	6.04	12	0.45	-662.00	2677.00	25900	20241015	-37.57	10850	20231128	49.03	25900	-37.57	20241015	11510	40.49	20240205	25900	-37.57	20241015	10950	47.67	20231208	4.78	N	397030	1000	224 억	2495371	N	N	39	N	N
161	20241203	091153	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16140	420	2	2.67	478431660	29954	9.67	15720	16170	15720	20400	11010	15720	15977.75	11.12	0	13254	17013	16366	16033	15386	15053	16200	15220	224	4680	1000	11310	10	1	22435596	3621	-24.38	6.03	12	0.13	-662.00	2677.00	25900	20241015	-37.68	10850	20231128	48.76	25900	-37.68	20241015	11510	40.23	20240205	25900	-37.68	20241015	10950	47.40	20231208	4.78	N	397030	1000	224 억	2495371	N	N	39	N	N
162	20241202	161134	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15720	-530	5	-3.26	4910366980	306533	96.95	16650	16680	15700	21100	11380	16250	16019.66	11.14	0	25894	17423	16836	16503	15916	15583	16670	15750	224	4850	1000	11700	10	1	22435596	3527	-23.75	5.87	12	1.37	-662.00	2677.00	25900	20241015	-39.31	10850	20231128	44.88	25900	-39.31	20241015	11510	36.58	20240205	25900	-39.31	20241015	10950	43.56	20231208	4.79	N	397030	1000	224 억	2499225	N	N	39	N	N
163	20241202	151348	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15830	-420	5	-2.58	4723559330	294675	93.20	16650	16680	15700	21100	11380	16250	16029.73	11.14	0	24466	17423	16836	16503	15916	15583	16670	15750	224	4850	1000	11700	10	1	22435596	3552	-23.91	5.91	12	1.31	-662.00	2677.00	25900	20241015	-38.88	10850	20231128	45.90	25900	-38.88	20241015	11510	37.53	20240205	25900	-38.88	20241015	10950	44.57	20231208	4.79	N	397030	1000	224 억	2499225	N	N	70	N	N
164	20241202	141236	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15880	-370	5	-2.28	4181428830	260525	82.40	16650	16680	15700	21100	11380	16250	16050.01	11.14	0	19177	17423	16836	16503	15916	15583	16670	15750	224	4850	1000	11700	10	1	22435596	3563	-23.99	5.93	12	1.16	-662.00	2677.00	25900	20241015	-38.69	10850	20231128	46.36	25900	-38.69	20241015	11510	37.97	20240205	25900	-38.69	20241015	10950	45.02	20231208	4.79	N	397030	1000	224 억	2499225	N	N	70	N	N
165	20241202	131149	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15930	-320	5	-1.97	3807430900	237084	74.99	16650	16680	15700	21100	11380	16250	16059.42	11.14	0	20398	17423	16836	16503	15916	15583	16670	15750	224	4850	1000	11700	10	1	22435596	3574	-24.06	5.95	12	1.06	-662.00	2677.00	25900	20241015	-38.49	10850	20231128	46.82	25900	-38.49	20241015	11510	38.40	20240205	25900	-38.49	20241015	10950	45.48	20231208	4.79	N	397030	1000	224 억	2499225	N	N	70	N	N
166	20241202	121220	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15970	-280	5	-1.72	3469645210	215861	68.28	16650	16680	15700	21100	11380	16250	16073.52	11.14	0	16981	17423	16836	16503	15916	15583	16670	15750	224	4850	1000	11700	10	1	22435596	3583	-24.12	5.97	12	0.96	-662.00	2677.00	25900	20241015	-38.34	10850	20231128	47.19	25900	-38.34	20241015	11510	38.75	20240205	25900	-38.34	20241015	10950	45.84	20231208	4.79	N	397030	1000	224 억	2499225	N	N	70	N	N
167	20241202	111115	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16080	-170	5	-1.05	3113521580	193681	61.26	16650	16680	15700	21100	11380	16250	16075.51	11.14	0	17975	17423	16836	16503	15916	15583	16670	15750	224	4850	1000	11700	10	1	22435596	3608	-24.29	6.01	12	0.86	-662.00	2677.00	25900	20241015	-37.92	10850	20231128	48.20	25900	-37.92	20241015	11510	39.70	20240205	25900	-37.92	20241015	10950	46.85	20231208	4.79	N	397030	1000	224 억	2499225	N	N	70	N	N
168	20241202	101127	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15800	-450	5	-2.77	1980274180	122279	38.68	16650	16680	15720	21100	11380	16250	16194.72	11.14	0	4105	17423	16836	16503	15916	15583	16670	15750	224	4850	1000	11700	10	1	22435596	3545	-23.87	5.90	12	0.55	-662.00	2677.00	25900	20241015	-39.00	10850	20231128	45.62	25900	-39.00	20241015	11510	37.27	20240205	25900	-39.00	20241015	10950	44.29	20231208	4.79	N	397030	1000	224 억	2499225	N	N	70	N	N
169	20241202	091121	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16460	210	2	1.29	527833620	31900	10.09	16650	16680	16400	21100	11380	16250	16546.51	11.14	0	3905	17423	16836	16503	15916	15583	16670	15750	224	4850	1000	11700	10	1	22435596	3693	-24.86	6.15	12	0.14	-662.00	2677.00	25900	20241015	-36.45	10850	20231128	51.71	25900	-36.45	20241015	11510	43.01	20240205	25900	-36.45	20241015	10950	50.32	20231208	4.79	N	397030	1000	224 억	2499225	N	N	70	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History