KissMeData/032860/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160426	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1197	-18	5	-1.48	78250116	65130	133.09	1189	1239	1180	1579	851	1215	1201.34	0.21	12172	11996	1256	1235	1198	1177	1140	1246	1188	202	364	500	850	1	1	40395863	484	-9.14	0.91	12	0.16	-131.00	1319.00	3995	20241022	-70.04	1161	20241227	3.10	3995	-70.04	20241022	1161	3.10	20241227	3995	-70.04	20241022	1161	3.10	20241227	N	032860	500	201 억	86173	N	N	N	N
3	20241231	150428	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1197	-18	5	-1.48	78250116	65130	133.09	1189	1239	1180	1579	851	1215	1201.34	0.21	12172	11996	1256	1235	1198	1177	1140	1246	1188	202	364	500	850	1	1	40395863	484	-9.14	0.91	12	0.16	-131.00	1319.00	3995	20241022	-70.04	1161	20241227	3.10	3995	-70.04	20241022	1161	3.10	20241227	3995	-70.04	20241022	1161	3.10	20241227	N	032860	500	201 억	86173	N	N	N	N
4	20241231	140427	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1197	-18	5	-1.48	78250116	65130	133.09	1189	1239	1180	1579	851	1215	1201.34	0.21	12172	11996	1256	1235	1198	1177	1140	1246	1188	202	364	500	850	1	1	40395863	484	-9.14	0.91	12	0.16	-131.00	1319.00	3995	20241022	-70.04	1161	20241227	3.10	3995	-70.04	20241022	1161	3.10	20241227	3995	-70.04	20241022	1161	3.10	20241227	N	032860	500	201 억	86173	N	N	N	N
5	20241231	130427	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1197	-18	5	-1.48	78250116	65130	133.09	1189	1239	1180	1579	851	1215	1201.34	0.21	12172	11996	1256	1235	1198	1177	1140	1246	1188	202	364	500	850	1	1	40395863	484	-9.14	0.91	12	0.16	-131.00	1319.00	3995	20241022	-70.04	1161	20241227	3.10	3995	-70.04	20241022	1161	3.10	20241227	3995	-70.04	20241022	1161	3.10	20241227	N	032860	500	201 억	86173	N	N	N	N
6	20241231	120426	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1197	-18	5	-1.48	78250116	65130	133.09	1189	1239	1180	1579	851	1215	1201.34	0.21	12172	11996	1256	1235	1198	1177	1140	1246	1188	202	364	500	850	1	1	40395863	484	-9.14	0.91	12	0.16	-131.00	1319.00	3995	20241022	-70.04	1161	20241227	3.10	3995	-70.04	20241022	1161	3.10	20241227	3995	-70.04	20241022	1161	3.10	20241227	N	032860	500	201 억	86173	N	N	N	N
7	20241231	110426	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1197	-18	5	-1.48	78250116	65130	133.09	1189	1239	1180	1579	851	1215	1201.34	0.21	12172	11996	1256	1235	1198	1177	1140	1246	1188	202	364	500	850	1	1	40395863	484	-9.14	0.91	12	0.16	-131.00	1319.00	3995	20241022	-70.04	1161	20241227	3.10	3995	-70.04	20241022	1161	3.10	20241227	3995	-70.04	20241022	1161	3.10	20241227	N	032860	500	201 억	86173	N	N	N	N
8	20241231	100419	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1197	-18	5	-1.48	78250116	65130	133.09	1189	1239	1180	1579	851	1215	1201.34	0.21	12172	11996	1256	1235	1198	1177	1140	1246	1188	202	364	500	850	1	1	40395863	484	-9.14	0.91	12	0.16	-131.00	1319.00	3995	20241022	-70.04	1161	20241227	3.10	3995	-70.04	20241022	1161	3.10	20241227	3995	-70.04	20241022	1161	3.10	20241227	N	032860	500	201 억	86173	N	N	N	N
9	20241231	090427	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1197	-18	5	-1.48	78250116	65130	133.09	1189	1239	1180	1579	851	1215	1201.34	0.21	12172	11996	1256	1235	1198	1177	1140	1246	1188	202	364	500	850	1	1	40395863	484	-9.14	0.91	12	0.16	-131.00	1319.00	3995	20241022	-70.04	1161	20241227	3.10	3995	-70.04	20241022	1161	3.10	20241227	3995	-70.04	20241022	1161	3.10	20241227	N	032860	500	201 억	86173	N	N	N	N
10	20241230	160424	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1197	-18	5	-1.48	77841790	64796	132.40	1189	1239	1180	1579	851	1215	1201.34	0.18	0	11996	1256	1235	1198	1177	1140	1246	1188	202	364	500	850	1	1	40395863	484	-9.14	0.91	12	0.16	-131.00	1319.00	3995	20241022	-70.04	1161	20241227	3.10	3995	-70.04	20241022	1161	3.10	20241227	3995	-70.04	20241022	1161	3.10	20241227	N	032860	500	201 억	74001	N	N	N	N
11	20241230	150428	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1207	-8	5	-0.66	75525674	62864	128.46	1189	1239	1180	1579	851	1215	1201.41	0.18	0	11582	1256	1235	1198	1177	1140	1246	1188	202	364	500	850	1	1	40395863	488	-9.21	0.92	12	0.16	-131.00	1319.00	3995	20241022	-69.79	1161	20241227	3.96	3995	-69.79	20241022	1161	3.96	20241227	3995	-69.79	20241022	1161	3.96	20241227	N	032860	500	201 억	74001	N	N	N	N
12	20241230	140426	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1195	-20	5	-1.65	52248063	43345	88.57	1189	1239	1180	1579	851	1215	1205.40	0.18	0	8428	1256	1235	1198	1177	1140	1246	1188	202	364	500	850	1	1	40395863	483	-9.12	0.91	12	0.11	-131.00	1319.00	3995	20241022	-70.09	1161	20241227	2.93	3995	-70.09	20241022	1161	2.93	20241227	3995	-70.09	20241022	1161	2.93	20241227	N	032860	500	201 억	74001	N	N	N	N
13	20241230	130426	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1214	-1	5	-0.08	35830944	29577	60.44	1189	1239	1180	1579	851	1215	1211.45	0.18	0	8614	1256	1235	1198	1177	1140	1246	1188	202	364	500	850	1	1	40395863	490	-9.27	0.92	12	0.07	-131.00	1319.00	3995	20241022	-69.61	1161	20241227	4.57	3995	-69.61	20241022	1161	4.57	20241227	3995	-69.61	20241022	1161	4.57	20241227	N	032860	500	201 억	74001	N	N	N	N
14	20241230	120425	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1215	0	3	0.00	32511374	26830	54.82	1189	1239	1180	1579	851	1215	1211.75	0.18	0	8128	1256	1235	1198	1177	1140	1246	1188	202	364	500	850	1	1	40395863	491	-9.27	0.92	12	0.07	-131.00	1319.00	3995	20241022	-69.59	1161	20241227	4.65	3995	-69.59	20241022	1161	4.65	20241227	3995	-69.59	20241022	1161	4.65	20241227	N	032860	500	201 억	74001	N	N	N	N
15	20241230	110426	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1220	5	2	0.41	29781593	24573	50.21	1189	1239	1180	1579	851	1215	1211.96	0.18	0	8998	1256	1235	1198	1177	1140	1246	1188	202	364	500	850	1	1	40395863	493	-9.31	0.92	12	0.06	-131.00	1319.00	3995	20241022	-69.46	1161	20241227	5.08	3995	-69.46	20241022	1161	5.08	20241227	3995	-69.46	20241022	1161	5.08	20241227	N	032860	500	201 억	74001	N	N	N	N
16	20241230	100426	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1225	10	2	0.82	26569025	21938	44.83	1189	1239	1180	1579	851	1215	1211.10	0.18	0	9494	1256	1235	1198	1177	1140	1246	1188	202	364	500	850	1	1	40395863	495	-9.35	0.93	12	0.05	-131.00	1319.00	3995	20241022	-69.34	1161	20241227	5.51	3995	-69.34	20241022	1161	5.51	20241227	3995	-69.34	20241022	1161	5.51	20241227	N	032860	500	201 억	74001	N	N	N	N
17	20241230	090427	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	1215	0	3	0.00	10933938	9091	18.58	1189	1215	1180	1579	851	1215	1202.72	0.18	0	5561	1256	1235	1198	1177	1140	1246	1188	202	364	500	850	1	1	40395863	491	-9.27	0.92	12	0.02	-131.00	1319.00	3995	20241022	-69.59	1161	20241227	4.65	3995	-69.59	20241022	1161	4.65	20241227	3995	-69.59	20241022	1161	4.65	20241227	N	032860	500	201 억	74001	N	N	N	N
18	20241227	160424	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1215	-1	5	-0.08	57628087	47851	44.85	1161	1219	1161	1580	852	1216	1204.32	0.17	0	6259	1289	1252	1231	1194	1173	1242	1184	202	364	500	850	1	1	40395863	491	-9.27	0.92	12	0.12	-131.00	1319.00	3995	20241022	-69.59	1161	20241227	4.65	3995	-69.59	20241022	1161	4.65	20241227	3995	-69.59	20241022	1161	4.65	20241227	N	032860	500	201 억	67802	N	N	N	N
19	20241227	150424	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1217	1	2	0.08	54609907	45365	42.52	1161	1219	1161	1580	852	1216	1203.79	0.17	0	6967	1289	1252	1231	1194	1173	1242	1184	202	364	500	850	1	1	40395863	492	-9.29	0.92	12	0.11	-131.00	1319.00	3995	20241022	-69.54	1161	20241227	4.82	3995	-69.54	20241022	1161	4.82	20241227	3995	-69.54	20241022	1161	4.82	20241227	N	032860	500	201 억	67802	N	N	N	N
20	20241227	140427	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1209	-7	5	-0.58	48539729	40358	37.83	1161	1219	1161	1580	852	1216	1202.73	0.17	0	6760	1289	1252	1231	1194	1173	1242	1184	202	364	500	850	1	1	40395863	488	-9.23	0.92	12	0.10	-131.00	1319.00	3995	20241022	-69.74	1161	20241227	4.13	3995	-69.74	20241022	1161	4.13	20241227	3995	-69.74	20241022	1161	4.13	20241227	N	032860	500	201 억	67802	N	N	N	N
21	20241227	130425	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1207	-9	5	-0.74	45671065	37971	35.59	1161	1219	1161	1580	852	1216	1202.79	0.17	0	6749	1289	1252	1231	1194	1173	1242	1184	202	364	500	850	1	1	40395863	488	-9.21	0.92	12	0.09	-131.00	1319.00	3995	20241022	-69.79	1161	20241227	3.96	3995	-69.79	20241022	1161	3.96	20241227	3995	-69.79	20241022	1161	3.96	20241227	N	032860	500	201 억	67802	N	N	N	N
22	20241227	120424	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1214	-2	5	-0.16	39848023	33138	31.06	1161	1219	1161	1580	852	1216	1202.49	0.17	0	5925	1289	1252	1231	1194	1173	1242	1184	202	364	500	850	1	1	40395863	490	-9.27	0.92	12	0.08	-131.00	1319.00	3995	20241022	-69.61	1161	20241227	4.57	3995	-69.61	20241022	1161	4.57	20241227	3995	-69.61	20241022	1161	4.57	20241227	N	032860	500	201 억	67802	N	N	N	N
23	20241227	110424	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1211	-5	5	-0.41	32731980	27261	25.55	1161	1219	1161	1580	852	1216	1200.69	0.17	0	4968	1289	1252	1231	1194	1173	1242	1184	202	364	500	850	1	1	40395863	489	-9.24	0.92	12	0.07	-131.00	1319.00	3995	20241022	-69.69	1161	20241227	4.31	3995	-69.69	20241022	1161	4.31	20241227	3995	-69.69	20241022	1161	4.31	20241227	N	032860	500	201 억	67802	N	N	N	N
24	20241227	100424	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1215	-1	5	-0.08	19826184	16530	15.49	1161	1216	1161	1580	852	1216	1199.41	0.17	0	2842	1289	1252	1231	1194	1173	1242	1184	202	364	500	850	1	1	40395863	491	-9.27	0.92	12	0.04	-131.00	1319.00	3995	20241022	-69.59	1161	20241227	4.65	3995	-69.59	20241022	1161	4.65	20241227	3995	-69.59	20241022	1161	4.65	20241227	N	032860	500	201 억	67802	N	N	N	N
25	20241227	090426	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1206	-10	5	-0.82	3694563	3127	2.93	1161	1216	1161	1580	852	1216	1181.50	0.17	0	-45	1289	1252	1231	1194	1173	1242	1184	202	364	500	850	1	1	40395863	487	-9.21	0.91	12	0.01	-131.00	1319.00	3995	20241022	-69.81	1161	20241227	3.88	3995	-69.81	20241022	1161	3.88	20241227	3995	-69.81	20241022	1161	3.88	20241227	N	032860	500	201 억	67802	N	N	N	N
26	20241226	160424	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1216	-36	5	-2.88	130194045	106380	102.86	1242	1268	1210	1627	877	1252	1223.88	0.19	0	-7947	1363	1307	1274	1218	1185	1291	1202	202	375	500	870	1	1	40395863	491	-9.28	0.92	12	0.26	-131.00	1319.00	3995	20241022	-69.56	1210	20241226	0.50	3995	-69.56	20241022	1210	0.50	20241226	3995	-69.56	20241022	1210	0.50	20241226	N	032860	500	201 억	75749	N	N	N	N
27	20241226	150421	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1214	-38	5	-3.04	110432155	90080	87.10	1242	1268	1211	1627	877	1252	1225.93	0.19	0	-5311	1363	1307	1274	1218	1185	1291	1202	202	375	500	870	1	1	40395863	490	-9.27	0.92	12	0.22	-131.00	1319.00	3995	20241022	-69.61	1211	20241226	0.25	3995	-69.61	20241022	1211	0.25	20241226	3995	-69.61	20241022	1211	0.25	20241226	N	032860	500	201 억	75749	N	N	N	N
28	20241226	140421	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1219	-33	5	-2.64	96874519	78902	76.29	1242	1268	1211	1627	877	1252	1227.78	0.19	0	-2670	1363	1307	1274	1218	1185	1291	1202	202	375	500	870	1	1	40395863	492	-9.31	0.92	12	0.20	-131.00	1319.00	3995	20241022	-69.49	1211	20241226	0.66	3995	-69.49	20241022	1211	0.66	20241226	3995	-69.49	20241022	1211	0.66	20241226	N	032860	500	201 억	75749	N	N	N	N
29	20241226	130422	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1223	-29	5	-2.32	94622233	77056	74.51	1242	1268	1211	1627	877	1252	1227.97	0.19	0	-2074	1363	1307	1274	1218	1185	1291	1202	202	375	500	870	1	1	40395863	494	-9.34	0.93	12	0.19	-131.00	1319.00	3995	20241022	-69.39	1211	20241226	0.99	3995	-69.39	20241022	1211	0.99	20241226	3995	-69.39	20241022	1211	0.99	20241226	N	032860	500	201 억	75749	N	N	N	N
30	20241226	120421	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1226	-26	5	-2.08	71447773	58012	56.09	1242	1268	1217	1627	877	1252	1231.60	0.19	0	-4583	1363	1307	1274	1218	1185	1291	1202	202	375	500	870	1	1	40395863	495	-9.36	0.93	12	0.14	-131.00	1319.00	3995	20241022	-69.31	1217	20241226	0.74	3995	-69.31	20241022	1217	0.74	20241226	3995	-69.31	20241022	1217	0.74	20241226	N	032860	500	201 억	75749	N	N	N	N
31	20241226	110422	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1222	-30	5	-2.40	49722090	40191	38.86	1242	1268	1218	1627	877	1252	1237.14	0.19	0	-2702	1363	1307	1274	1218	1185	1291	1202	202	375	500	870	1	1	40395863	494	-9.33	0.93	12	0.10	-131.00	1319.00	3995	20241022	-69.41	1218	20241226	0.33	3995	-69.41	20241022	1218	0.33	20241226	3995	-69.41	20241022	1218	0.33	20241226	N	032860	500	201 억	75749	N	N	N	N
32	20241226	100422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1242	-10	5	-0.80	20846167	16703	16.15	1242	1268	1240	1627	877	1252	1248.05	0.19	0	457	1363	1307	1274	1218	1185	1291	1202	202	375	500	870	1	1	40395863	502	-9.48	0.94	12	0.04	-131.00	1319.00	3995	20241022	-68.91	1231	20241209	0.89	3995	-68.91	20241022	1231	0.89	20241209	3995	-68.91	20241022	1231	0.89	20241209	N	032860	500	201 억	75749	N	N	N	N
33	20241226	090422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1240	-12	5	-0.96	2348288	1892	1.83	1242	1252	1240	1627	877	1252	1241.17	0.19	0	-170	1363	1307	1274	1218	1185	1291	1202	202	375	500	870	1	1	40395863	501	-9.47	0.94	12	0.00	-131.00	1319.00	3995	20241022	-68.96	1231	20241209	0.73	3995	-68.96	20241022	1231	0.73	20241209	3995	-68.96	20241022	1231	0.73	20241209	N	032860	500	201 억	75749	N	N	N	N
34	20241224	160421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1252	-39	5	-3.02	130460393	103118	109.35	1273	1330	1241	1678	904	1291	1265.19	0.22	0	-14496	1391	1340	1314	1263	1237	1328	1251	202	387	500	900	1	1	40395863	506	-9.56	0.95	12	0.26	-131.00	1319.00	3995	20241022	-68.66	1231	20241209	1.71	3995	-68.66	20241022	1231	1.71	20241209	3995	-68.66	20241022	1231	1.71	20241209	N	032860	500	201 억	90171	N	N	N	N
35	20241224	150421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1260	-31	5	-2.40	116881322	92248	97.82	1273	1330	1243	1678	904	1291	1267.03	0.22	0	-13363	1391	1340	1314	1263	1237	1328	1251	202	387	500	900	1	1	40395863	509	-9.62	0.96	12	0.23	-131.00	1319.00	3995	20241022	-68.46	1231	20241209	2.36	3995	-68.46	20241022	1231	2.36	20241209	3995	-68.46	20241022	1231	2.36	20241209	N	032860	500	201 억	90171	N	N	N	N
36	20241224	140420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1262	-29	5	-2.25	97842752	77014	81.67	1273	1330	1250	1678	904	1291	1270.45	0.22	0	-13067	1391	1340	1314	1263	1237	1328	1251	202	387	500	900	1	1	40395863	510	-9.63	0.96	12	0.19	-131.00	1319.00	3995	20241022	-68.41	1231	20241209	2.52	3995	-68.41	20241022	1231	2.52	20241209	3995	-68.41	20241022	1231	2.52	20241209	N	032860	500	201 억	90171	N	N	N	N
37	20241224	130421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1271	-20	5	-1.55	68037998	53279	56.50	1273	1330	1262	1678	904	1291	1277.01	0.22	0	-11570	1391	1340	1314	1263	1237	1328	1251	202	387	500	900	1	1	40395863	513	-9.70	0.96	12	0.13	-131.00	1319.00	3995	20241022	-68.19	1231	20241209	3.25	3995	-68.19	20241022	1231	3.25	20241209	3995	-68.19	20241022	1231	3.25	20241209	N	032860	500	201 억	90171	N	N	N	N
38	20241224	120420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1276	-15	5	-1.16	43650930	34044	36.10	1273	1330	1270	1678	904	1291	1282.19	0.22	0	-9891	1391	1340	1314	1263	1237	1328	1251	202	387	500	900	1	1	40395863	515	-9.74	0.97	12	0.08	-131.00	1319.00	3995	20241022	-68.06	1231	20241209	3.66	3995	-68.06	20241022	1231	3.66	20241209	3995	-68.06	20241022	1231	3.66	20241209	N	032860	500	201 억	90171	N	N	N	N
39	20241224	110421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1273	-18	5	-1.39	37849901	29488	31.27	1273	1330	1270	1678	904	1291	1283.57	0.22	0	-9358	1391	1340	1314	1263	1237	1328	1251	202	387	500	900	1	1	40395863	514	-9.72	0.97	12	0.07	-131.00	1319.00	3995	20241022	-68.14	1231	20241209	3.41	3995	-68.14	20241022	1231	3.41	20241209	3995	-68.14	20241022	1231	3.41	20241209	N	032860	500	201 억	90171	N	N	N	N
40	20241224	100421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1282	-9	5	-0.70	20536935	15892	16.85	1273	1330	1273	1678	904	1291	1292.28	0.22	0	-7753	1391	1340	1314	1263	1237	1328	1251	202	387	500	900	1	1	40395863	518	-9.79	0.97	12	0.04	-131.00	1319.00	3995	20241022	-67.91	1231	20241209	4.14	3995	-67.91	20241022	1231	4.14	20241209	3995	-67.91	20241022	1231	4.14	20241209	N	032860	500	201 억	90171	N	N	N	N
41	20241224	090422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1313	22	2	1.70	6619874	5112	5.42	1273	1330	1273	1678	904	1291	1294.97	0.22	0	-589	1391	1340	1314	1263	1237	1328	1251	202	387	500	900	1	1	40395863	530	-10.02	1.00	12	0.01	-131.00	1319.00	3995	20241022	-67.13	1231	20241209	6.66	3995	-67.13	20241022	1231	6.66	20241209	3995	-67.13	20241022	1231	6.66	20241209	N	032860	500	201 억	90171	N	N	N	N
42	20241223	160418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1291	-60	5	-4.44	120677905	92066	190.65	1351	1365	1288	1756	946	1351	1310.78	0.28	0	-24473	1413	1381	1358	1326	1303	1370	1315	202	405	500	940	1	1	40395863	522	-9.85	0.98	12	0.23	-131.00	1319.00	3995	20241022	-67.68	1231	20241209	4.87	3995	-67.68	20241022	1231	4.87	20241209	3995	-67.68	20241022	1231	4.87	20241209	N	032860	500	201 억	114619	N	N	N	N
43	20241223	150420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1299	-52	5	-3.85	119469220	91130	188.71	1351	1365	1288	1756	946	1351	1310.98	0.28	0	-23878	1413	1381	1358	1326	1303	1370	1315	202	405	500	940	1	1	40395863	525	-9.92	0.98	12	0.23	-131.00	1319.00	3995	20241022	-67.48	1231	20241209	5.52	3995	-67.48	20241022	1231	5.52	20241209	3995	-67.48	20241022	1231	5.52	20241209	N	032860	500	201 억	114619	N	N	N	N
44	20241223	140417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1303	-48	5	-3.55	116113296	88537	183.34	1351	1365	1288	1756	946	1351	1311.47	0.28	0	-22946	1413	1381	1358	1326	1303	1370	1315	202	405	500	940	1	1	40395863	526	-9.95	0.99	12	0.22	-131.00	1319.00	3995	20241022	-67.38	1231	20241209	5.85	3995	-67.38	20241022	1231	5.85	20241209	3995	-67.38	20241022	1231	5.85	20241209	N	032860	500	201 억	114619	N	N	N	N
45	20241223	130417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1293	-58	5	-4.29	98437254	74860	155.02	1351	1365	1288	1756	946	1351	1314.95	0.28	0	-18509	1413	1381	1358	1326	1303	1370	1315	202	405	500	940	1	1	40395863	522	-9.87	0.98	12	0.19	-131.00	1319.00	3995	20241022	-67.63	1231	20241209	5.04	3995	-67.63	20241022	1231	5.04	20241209	3995	-67.63	20241022	1231	5.04	20241209	N	032860	500	201 억	114619	N	N	N	N
46	20241223	120419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1300	-51	5	-3.77	70092985	52913	109.57	1351	1365	1293	1756	946	1351	1324.68	0.28	0	-8450	1413	1381	1358	1326	1303	1370	1315	202	405	500	940	1	1	40395863	525	-9.92	0.99	12	0.13	-131.00	1319.00	3995	20241022	-67.46	1231	20241209	5.61	3995	-67.46	20241022	1231	5.61	20241209	3995	-67.46	20241022	1231	5.61	20241209	N	032860	500	201 억	114619	N	N	N	N
47	20241223	110418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1296	-55	5	-4.07	48759898	36453	75.49	1351	1365	1293	1756	946	1351	1337.61	0.28	0	-5621	1413	1381	1358	1326	1303	1370	1315	202	405	500	940	1	1	40395863	524	-9.89	0.98	12	0.09	-131.00	1319.00	3995	20241022	-67.56	1231	20241209	5.28	3995	-67.56	20241022	1231	5.28	20241209	3995	-67.56	20241022	1231	5.28	20241209	N	032860	500	201 억	114619	N	N	N	N
48	20241223	100416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1341	-10	5	-0.74	28996693	21410	44.34	1351	1365	1337	1756	946	1351	1354.35	0.28	0	2061	1413	1381	1358	1326	1303	1370	1315	202	405	500	940	1	1	40395863	542	-10.24	1.02	12	0.05	-131.00	1319.00	3995	20241022	-66.43	1231	20241209	8.94	3995	-66.43	20241022	1231	8.94	20241209	3995	-66.43	20241022	1231	8.94	20241209	N	032860	500	201 억	114619	N	N	N	N
49	20241223	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1365	14	2	1.04	2145395	1588	3.29	1351	1365	1344	1756	946	1351	1351.00	0.28	0	944	1413	1381	1358	1326	1303	1370	1315	202	405	500	940	1	1	40395863	551	-10.42	1.03	12	0.00	-131.00	1319.00	3995	20241022	-65.83	1231	20241209	10.89	3995	-65.83	20241022	1231	10.89	20241209	3995	-65.83	20241022	1231	10.89	20241209	N	032860	500	201 억	114619	N	N	N	N
50	20241220	160415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1351	-18	5	-1.31	65767713	48280	85.70	1369	1390	1335	1779	959	1369	1362.23	0.30	0	-7509	1410	1389	1373	1352	1336	1381	1344	202	410	500	950	1	1	40395863	546	-10.31	1.02	12	0.12	-131.00	1319.00	3995	20241022	-66.18	1231	20241209	9.75	3995	-66.18	20241022	1231	9.75	20241209	3995	-66.18	20241022	1231	9.75	20241209	N	032860	500	201 억	122128	N	N	N	N
51	20241220	150417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1360	-9	5	-0.66	64125992	47065	83.55	1369	1390	1335	1779	959	1369	1362.50	0.30	0	-7008	1410	1389	1373	1352	1336	1381	1344	202	410	500	950	1	1	40395863	549	-10.38	1.03	12	0.12	-131.00	1319.00	3995	20241022	-65.96	1231	20241209	10.48	3995	-65.96	20241022	1231	10.48	20241209	3995	-65.96	20241022	1231	10.48	20241209	N	032860	500	201 억	122128	N	N	N	N
52	20241220	140417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1358	-11	5	-0.80	59753697	43845	77.83	1369	1390	1335	1779	959	1369	1362.84	0.30	0	-6086	1410	1389	1373	1352	1336	1381	1344	202	410	500	950	1	1	40395863	549	-10.37	1.03	12	0.11	-131.00	1319.00	3995	20241022	-66.01	1231	20241209	10.32	3995	-66.01	20241022	1231	10.32	20241209	3995	-66.01	20241022	1231	10.32	20241209	N	032860	500	201 억	122128	N	N	N	N
53	20241220	130415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1357	-12	5	-0.88	47595275	34779	61.74	1369	1390	1345	1779	959	1369	1368.51	0.30	0	-5069	1410	1389	1373	1352	1336	1381	1344	202	410	500	950	1	1	40395863	548	-10.36	1.03	12	0.09	-131.00	1319.00	3995	20241022	-66.03	1231	20241209	10.24	3995	-66.03	20241022	1231	10.24	20241209	3995	-66.03	20241022	1231	10.24	20241209	N	032860	500	201 억	122128	N	N	N	N
54	20241220	120415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1379	10	2	0.73	30616406	22324	39.63	1369	1390	1360	1779	959	1369	1371.46	0.30	0	1322	1410	1389	1373	1352	1336	1381	1344	202	410	500	950	1	1	40395863	557	-10.53	1.05	12	0.06	-131.00	1319.00	3995	20241022	-65.48	1231	20241209	12.02	3995	-65.48	20241022	1231	12.02	20241209	3995	-65.48	20241022	1231	12.02	20241209	N	032860	500	201 억	122128	N	N	N	N
55	20241220	110415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1385	16	2	1.17	24184268	17642	31.32	1369	1390	1360	1779	959	1369	1370.83	0.30	0	2495	1410	1389	1373	1352	1336	1381	1344	202	410	500	950	1	1	40395863	559	-10.57	1.05	12	0.04	-131.00	1319.00	3995	20241022	-65.33	1231	20241209	12.51	3995	-65.33	20241022	1231	12.51	20241209	3995	-65.33	20241022	1231	12.51	20241209	N	032860	500	201 억	122128	N	N	N	N
56	20241220	100415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1389	20	2	1.46	20374210	14889	26.43	1369	1390	1360	1779	959	1369	1368.41	0.30	0	3419	1410	1389	1373	1352	1336	1381	1344	202	410	500	950	1	1	40395863	561	-10.60	1.05	12	0.04	-131.00	1319.00	3995	20241022	-65.23	1231	20241209	12.84	3995	-65.23	20241022	1231	12.84	20241209	3995	-65.23	20241022	1231	12.84	20241209	N	032860	500	201 억	122128	N	N	N	N
57	20241220	090417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1369	0	3	0.00	2256248	1648	2.93	1369	1373	1369	1779	959	1369	1369.08	0.30	0	-236	1410	1389	1373	1352	1336	1381	1344	202	410	500	950	1	1	40395863	553	-10.45	1.04	12	0.00	-131.00	1319.00	3995	20241022	-65.73	1231	20241209	11.21	3995	-65.73	20241022	1231	11.21	20241209	3995	-65.73	20241022	1231	11.21	20241209	N	032860	500	201 억	122128	N	N	N	N
58	20241219	160416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1369	-41	5	-2.91	76201100	55495	165.03	1394	1394	1357	1833	987	1410	1373.12	0.29	0	4945	1447	1428	1410	1391	1373	1419	1382	202	423	500	980	1	1	40395863	553	-10.45	1.04	12	0.14	-131.00	1319.00	3995	20241022	-65.73	1231	20241209	11.21	3995	-65.73	20241022	1231	11.21	20241209	3995	-65.73	20241022	1231	11.21	20241209	N	032860	500	201 억	116527	N	N	N	N
59	20241219	150413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1390	-20	5	-1.42	69205248	50410	149.91	1394	1394	1357	1833	987	1410	1372.85	0.29	0	5558	1447	1428	1410	1391	1373	1419	1382	202	423	500	980	1	1	40395863	562	-10.61	1.05	12	0.12	-131.00	1319.00	3995	20241022	-65.21	1231	20241209	12.92	3995	-65.21	20241022	1231	12.92	20241209	3995	-65.21	20241022	1231	12.92	20241209	N	032860	500	201 억	116527	N	N	N	N
60	20241219	140415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1382	-28	5	-1.99	53160288	38722	115.15	1394	1394	1357	1833	987	1410	1372.87	0.29	0	2117	1447	1428	1410	1391	1373	1419	1382	202	423	500	980	1	1	40395863	558	-10.55	1.05	12	0.10	-131.00	1319.00	3995	20241022	-65.41	1231	20241209	12.27	3995	-65.41	20241022	1231	12.27	20241209	3995	-65.41	20241022	1231	12.27	20241209	N	032860	500	201 억	116527	N	N	N	N
61	20241219	130414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1379	-31	5	-2.20	45804695	33376	99.25	1394	1394	1357	1833	987	1410	1372.38	0.29	0	1644	1447	1428	1410	1391	1373	1419	1382	202	423	500	980	1	1	40395863	557	-10.53	1.05	12	0.08	-131.00	1319.00	3995	20241022	-65.48	1231	20241209	12.02	3995	-65.48	20241022	1231	12.02	20241209	3995	-65.48	20241022	1231	12.02	20241209	N	032860	500	201 억	116527	N	N	N	N
62	20241219	120415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1374	-36	5	-2.55	40836082	29746	88.46	1394	1394	1357	1833	987	1410	1372.83	0.29	0	3926	1447	1428	1410	1391	1373	1419	1382	202	423	500	980	1	1	40395863	555	-10.49	1.04	12	0.07	-131.00	1319.00	3995	20241022	-65.61	1231	20241209	11.62	3995	-65.61	20241022	1231	11.62	20241209	3995	-65.61	20241022	1231	11.62	20241209	N	032860	500	201 억	116527	N	N	N	N
63	20241219	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1380	-30	5	-2.13	34362607	25033	74.44	1394	1394	1357	1833	987	1410	1372.69	0.29	0	4405	1447	1428	1410	1391	1373	1419	1382	202	423	500	980	1	1	40395863	557	-10.53	1.05	12	0.06	-131.00	1319.00	3995	20241022	-65.46	1231	20241209	12.10	3995	-65.46	20241022	1231	12.10	20241209	3995	-65.46	20241022	1231	12.10	20241209	N	032860	500	201 억	116527	N	N	N	N
64	20241219	100410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1373	-37	5	-2.62	30016925	21864	65.02	1394	1394	1357	1833	987	1410	1372.89	0.29	0	4442	1447	1428	1410	1391	1373	1419	1382	202	423	500	980	1	1	40395863	555	-10.48	1.04	12	0.05	-131.00	1319.00	3995	20241022	-65.63	1231	20241209	11.54	3995	-65.63	20241022	1231	11.54	20241209	3995	-65.63	20241022	1231	11.54	20241209	N	032860	500	201 억	116527	N	N	N	N
65	20241219	090415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1389	-21	5	-1.49	2752903	1987	5.91	1394	1394	1381	1833	987	1410	1385.46	0.29	0	992	1447	1428	1410	1391	1373	1419	1382	202	423	500	980	1	1	40395863	561	-10.60	1.05	12	0.00	-131.00	1319.00	3995	20241022	-65.23	1231	20241209	12.84	3995	-65.23	20241022	1231	12.84	20241209	3995	-65.23	20241022	1231	12.84	20241209	N	032860	500	201 억	116527	N	N	N	N
66	20241218	160413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1410	-10	5	-0.70	47262799	33581	47.76	1429	1429	1392	1846	994	1420	1407.43	0.28	0	3528	1512	1465	1433	1386	1354	1450	1371	202	426	500	990	1	1	40395863	570	-10.76	1.07	12	0.08	-131.00	1319.00	3995	20241022	-64.71	1231	20241209	14.54	3995	-64.71	20241022	1231	14.54	20241209	3995	-64.71	20241022	1231	14.54	20241209	N	032860	500	201 억	112999	N	N	N	N
67	20241218	150414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1412	-8	5	-0.56	46003661	32688	46.49	1429	1429	1392	1846	994	1420	1407.36	0.28	0	3738	1512	1465	1433	1386	1354	1450	1371	202	426	500	990	1	1	40395863	570	-10.78	1.07	12	0.08	-131.00	1319.00	3995	20241022	-64.66	1231	20241209	14.70	3995	-64.66	20241022	1231	14.70	20241209	3995	-64.66	20241022	1231	14.70	20241209	N	032860	500	201 억	112999	N	N	N	N
68	20241218	140413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1406	-14	5	-0.99	44364473	31525	44.84	1429	1429	1392	1846	994	1420	1407.28	0.28	0	4122	1512	1465	1433	1386	1354	1450	1371	202	426	500	990	1	1	40395863	568	-10.73	1.07	12	0.08	-131.00	1319.00	3995	20241022	-64.81	1231	20241209	14.22	3995	-64.81	20241022	1231	14.22	20241209	3995	-64.81	20241022	1231	14.22	20241209	N	032860	500	201 억	112999	N	N	N	N
69	20241218	130414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1413	-7	5	-0.49	36635513	26028	37.02	1429	1429	1392	1846	994	1420	1407.54	0.28	0	2323	1512	1465	1433	1386	1354	1450	1371	202	426	500	990	1	1	40395863	571	-10.79	1.07	12	0.06	-131.00	1319.00	3995	20241022	-64.63	1231	20241209	14.78	3995	-64.63	20241022	1231	14.78	20241209	3995	-64.63	20241022	1231	14.78	20241209	N	032860	500	201 억	112999	N	N	N	N
70	20241218	120414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1413	-7	5	-0.49	36444337	25892	36.82	1429	1429	1392	1846	994	1420	1407.55	0.28	0	2327	1512	1465	1433	1386	1354	1450	1371	202	426	500	990	1	1	40395863	571	-10.79	1.07	12	0.06	-131.00	1319.00	3995	20241022	-64.63	1231	20241209	14.78	3995	-64.63	20241022	1231	14.78	20241209	3995	-64.63	20241022	1231	14.78	20241209	N	032860	500	201 억	112999	N	N	N	N
71	20241218	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1416	-4	5	-0.28	29224973	20776	29.55	1429	1429	1392	1846	994	1420	1406.67	0.28	0	3577	1512	1465	1433	1386	1354	1450	1371	202	426	500	990	1	1	40395863	572	-10.81	1.07	12	0.05	-131.00	1319.00	3995	20241022	-64.56	1231	20241209	15.03	3995	-64.56	20241022	1231	15.03	20241209	3995	-64.56	20241022	1231	15.03	20241209	N	032860	500	201 억	112999	N	N	N	N
72	20241218	100414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1404	-16	5	-1.13	16395159	11677	16.61	1429	1429	1392	1846	994	1420	1404.06	0.28	0	642	1512	1465	1433	1386	1354	1450	1371	202	426	500	990	1	1	40395863	567	-10.72	1.06	12	0.03	-131.00	1319.00	3995	20241022	-64.86	1231	20241209	14.05	3995	-64.86	20241022	1231	14.05	20241209	3995	-64.86	20241022	1231	14.05	20241209	N	032860	500	201 억	112999	N	N	N	N
73	20241218	090415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1415	-5	5	-0.35	36908	26	0.04	1429	1429	1412	1846	994	1420	1419.54	0.28	0	-4	1512	1465	1433	1386	1354	1450	1371	202	426	500	990	1	1	40395863	572	-10.80	1.07	12	0.00	-131.00	1319.00	3995	20241022	-64.58	1231	20241209	14.95	3995	-64.58	20241022	1231	14.95	20241209	3995	-64.58	20241022	1231	14.95	20241209	N	032860	500	201 억	112999	N	N	N	N
74	20241217	160412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1420	-51	5	-3.47	101345579	70312	47.63	1467	1480	1401	1912	1030	1471	1441.37	0.30	0	-10208	1518	1494	1447	1423	1376	1506	1435	202	441	500	1020	1	1	40395863	574	-10.84	1.08	12	0.17	-131.00	1319.00	3995	20241022	-64.46	1231	20241209	15.35	3995	-64.46	20241022	1231	15.35	20241209	3995	-64.46	20241022	1231	15.35	20241209	N	032860	500	201 억	122836	N	N	N	N
75	20241217	150413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1427	-44	5	-2.99	96816938	67128	45.47	1467	1480	1401	1912	1030	1471	1442.27	0.30	0	-8850	1518	1494	1447	1423	1376	1506	1435	202	441	500	1020	1	1	40395863	576	-10.89	1.08	12	0.17	-131.00	1319.00	3995	20241022	-64.28	1231	20241209	15.92	3995	-64.28	20241022	1231	15.92	20241209	3995	-64.28	20241022	1231	15.92	20241209	N	032860	500	201 억	122836	N	N	N	N
76	20241217	140415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1432	-39	5	-2.65	92294540	63950	43.32	1467	1480	1401	1912	1030	1471	1443.23	0.30	0	-8427	1518	1494	1447	1423	1376	1506	1435	202	441	500	1020	1	1	40395863	578	-10.93	1.09	12	0.16	-131.00	1319.00	3995	20241022	-64.16	1231	20241209	16.33	3995	-64.16	20241022	1231	16.33	20241209	3995	-64.16	20241022	1231	16.33	20241209	N	032860	500	201 억	122836	N	N	N	N
77	20241217	130405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1421	-50	5	-3.40	67941237	46812	31.71	1467	1480	1421	1912	1030	1471	1451.36	0.30	0	-9623	1518	1494	1447	1423	1376	1506	1435	202	441	500	1020	1	1	40395863	574	-10.85	1.08	12	0.12	-131.00	1319.00	3995	20241022	-64.43	1231	20241209	15.43	3995	-64.43	20241022	1231	15.43	20241209	3995	-64.43	20241022	1231	15.43	20241209	N	032860	500	201 억	122836	N	N	N	N
78	20241217	120412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1444	-27	5	-1.84	54798196	37664	25.51	1467	1480	1436	1912	1030	1471	1454.92	0.30	0	-7977	1518	1494	1447	1423	1376	1506	1435	202	441	500	1020	1	1	40395863	583	-11.02	1.09	12	0.09	-131.00	1319.00	3995	20241022	-63.85	1231	20241209	17.30	3995	-63.85	20241022	1231	17.30	20241209	3995	-63.85	20241022	1231	17.30	20241209	N	032860	500	201 억	122836	N	N	N	N
79	20241217	110413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1445	-26	5	-1.77	48883077	33562	22.73	1467	1480	1445	1912	1030	1471	1456.50	0.30	0	-7266	1518	1494	1447	1423	1376	1506	1435	202	441	500	1020	1	1	40395863	584	-11.03	1.10	12	0.08	-131.00	1319.00	3995	20241022	-63.83	1231	20241209	17.38	3995	-63.83	20241022	1231	17.38	20241209	3995	-63.83	20241022	1231	17.38	20241209	N	032860	500	201 억	122836	N	N	N	N
80	20241217	100405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1456	-15	5	-1.02	25491852	17440	11.81	1467	1480	1452	1912	1030	1471	1461.69	0.30	0	401	1518	1494	1447	1423	1376	1506	1435	202	441	500	1020	1	1	40395863	588	-11.11	1.10	12	0.04	-131.00	1319.00	3995	20241022	-63.55	1231	20241209	18.28	3995	-63.55	20241022	1231	18.28	20241209	3995	-63.55	20241022	1231	18.28	20241209	N	032860	500	201 억	122836	N	N	N	N
81	20241217	090412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1465	-6	5	-0.41	1795744	1227	0.83	1467	1467	1461	1912	1030	1471	1463.52	0.30	0	-522	1518	1494	1447	1423	1376	1506	1435	202	441	500	1020	1	1	40395863	592	-11.18	1.11	12	0.00	-131.00	1319.00	3995	20241022	-63.33	1231	20241209	19.01	3995	-63.33	20241022	1231	19.01	20241209	3995	-63.33	20241022	1231	19.01	20241209	N	032860	500	201 억	122836	N	N	N	N
82	20241216	160410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1471	48	2	3.37	208044068	145402	142.89	1420	1471	1400	1849	997	1423	1430.00	0.20	0	44393	1462	1442	1411	1391	1360	1452	1401	202	426	500	990	1	1	40395863	594	-11.23	1.12	12	0.36	-131.00	1319.00	3995	20241022	-63.18	1231	20241209	19.50	3995	-63.18	20241022	1231	19.50	20241209	3995	-63.18	20241022	1231	19.50	20241209	N	032860	500	201 억	79277	N	N	N	N
83	20241216	150413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1440	17	2	1.19	165624430	116258	114.25	1420	1445	1400	1849	997	1423	1424.63	0.20	0	31381	1462	1442	1411	1391	1360	1452	1401	202	426	500	990	1	1	40395863	582	-10.99	1.09	12	0.29	-131.00	1319.00	3995	20241022	-63.95	1231	20241209	16.98	3995	-63.95	20241022	1231	16.98	20241209	3995	-63.95	20241022	1231	16.98	20241209	N	032860	500	201 억	79277	N	N	N	N
84	20241216	140411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1425	2	2	0.14	133425621	93833	92.21	1420	1445	1400	1849	997	1423	1421.95	0.20	0	26970	1462	1442	1411	1391	1360	1452	1401	202	426	500	990	1	1	40395863	576	-10.88	1.08	12	0.23	-131.00	1319.00	3995	20241022	-64.33	1231	20241209	15.76	3995	-64.33	20241022	1231	15.76	20241209	3995	-64.33	20241022	1231	15.76	20241209	N	032860	500	201 억	79277	N	N	N	N
85	20241216	130412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1425	2	2	0.14	117467186	82612	81.19	1420	1445	1400	1849	997	1423	1421.91	0.20	0	26350	1462	1442	1411	1391	1360	1452	1401	202	426	500	990	1	1	40395863	576	-10.88	1.08	12	0.20	-131.00	1319.00	3995	20241022	-64.33	1231	20241209	15.76	3995	-64.33	20241022	1231	15.76	20241209	3995	-64.33	20241022	1231	15.76	20241209	N	032860	500	201 억	79277	N	N	N	N
86	20241216	120413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1429	6	2	0.42	110420761	77660	76.32	1420	1445	1400	1849	997	1423	1421.85	0.20	0	25639	1462	1442	1411	1391	1360	1452	1401	202	426	500	990	1	1	40395863	577	-10.91	1.08	12	0.19	-131.00	1319.00	3995	20241022	-64.23	1231	20241209	16.08	3995	-64.23	20241022	1231	16.08	20241209	3995	-64.23	20241022	1231	16.08	20241209	N	032860	500	201 억	79277	N	N	N	N
87	20241216	110412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1433	10	2	0.70	96684644	67964	66.79	1420	1445	1400	1849	997	1423	1422.59	0.20	0	23882	1462	1442	1411	1391	1360	1452	1401	202	426	500	990	1	1	40395863	579	-10.94	1.09	12	0.17	-131.00	1319.00	3995	20241022	-64.13	1231	20241209	16.41	3995	-64.13	20241022	1231	16.41	20241209	3995	-64.13	20241022	1231	16.41	20241209	N	032860	500	201 억	79277	N	N	N	N
88	20241216	100413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1440	17	2	1.19	60723143	42743	42.01	1420	1445	1400	1849	997	1423	1420.66	0.20	0	21059	1462	1442	1411	1391	1360	1452	1401	202	426	500	990	1	1	40395863	582	-10.99	1.09	12	0.11	-131.00	1319.00	3995	20241022	-63.95	1231	20241209	16.98	3995	-63.95	20241022	1231	16.98	20241209	3995	-63.95	20241022	1231	16.98	20241209	N	032860	500	201 억	79277	N	N	N	N
89	20241216	090413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1425	2	2	0.14	5414401	3854	3.79	1420	1427	1400	1849	997	1423	1404.88	0.20	0	1687	1462	1442	1411	1391	1360	1452	1401	202	426	500	990	1	1	40395863	576	-10.88	1.08	12	0.01	-131.00	1319.00	3995	20241022	-64.33	1231	20241209	15.76	3995	-64.33	20241022	1231	15.76	20241209	3995	-64.33	20241022	1231	15.76	20241209	N	032860	500	201 억	79277	N	N	N	N
90	20241213	160406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1423	42	2	3.04	140694097	99492	116.47	1380	1431	1380	1795	967	1381	1414.12	0.17	0	9757	1437	1408	1386	1357	1335	1398	1347	202	414	500	960	1	1	40395863	575	-10.86	1.08	12	0.25	-131.00	1319.00	3995	20241022	-64.38	1231	20241209	15.60	3995	-64.38	20241022	1231	15.60	20241209	3995	-64.38	20241022	1231	15.60	20241209	N	032860	500	201 억	69520	N	N	N	N
91	20241213	150411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1425	44	2	3.19	134162328	94902	111.10	1380	1431	1380	1795	967	1381	1413.69	0.17	0	9354	1437	1408	1386	1357	1335	1398	1347	202	414	500	960	1	1	40395863	576	-10.88	1.08	12	0.23	-131.00	1319.00	3995	20241022	-64.33	1231	20241209	15.76	3995	-64.33	20241022	1231	15.76	20241209	3995	-64.33	20241022	1231	15.76	20241209	N	032860	500	201 억	69520	N	N	N	N
92	20241213	140412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1422	41	2	2.97	97027028	68723	80.45	1380	1431	1380	1795	967	1381	1411.86	0.17	0	1366	1437	1408	1386	1357	1335	1398	1347	202	414	500	960	1	1	40395863	574	-10.85	1.08	12	0.17	-131.00	1319.00	3995	20241022	-64.41	1231	20241209	15.52	3995	-64.41	20241022	1231	15.52	20241209	3995	-64.41	20241022	1231	15.52	20241209	N	032860	500	201 억	69520	N	N	N	N
93	20241213	130412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1411	30	2	2.17	72495188	51391	60.16	1380	1431	1380	1795	967	1381	1410.66	0.17	0	-1297	1437	1408	1386	1357	1335	1398	1347	202	414	500	960	1	1	40395863	570	-10.77	1.07	12	0.13	-131.00	1319.00	3995	20241022	-64.68	1231	20241209	14.62	3995	-64.68	20241022	1231	14.62	20241209	3995	-64.68	20241022	1231	14.62	20241209	N	032860	500	201 억	69520	N	N	N	N
94	20241213	120412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1412	31	2	2.24	71039600	50356	58.95	1380	1431	1380	1795	967	1381	1410.75	0.17	0	-1898	1437	1408	1386	1357	1335	1398	1347	202	414	500	960	1	1	40395863	570	-10.78	1.07	12	0.12	-131.00	1319.00	3995	20241022	-64.66	1231	20241209	14.70	3995	-64.66	20241022	1231	14.70	20241209	3995	-64.66	20241022	1231	14.70	20241209	N	032860	500	201 억	69520	N	N	N	N
95	20241213	110411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1400	19	2	1.38	56666447	40057	46.89	1380	1431	1380	1795	967	1381	1414.65	0.17	0	-7391	1437	1408	1386	1357	1335	1398	1347	202	414	500	960	1	1	40395863	566	-10.69	1.06	12	0.10	-131.00	1319.00	3995	20241022	-64.96	1231	20241209	13.73	3995	-64.96	20241022	1231	13.73	20241209	3995	-64.96	20241022	1231	13.73	20241209	N	032860	500	201 억	69520	N	N	N	N
96	20241213	100411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1419	38	2	2.75	46109433	32559	38.12	1380	1431	1380	1795	967	1381	1416.18	0.17	0	-3220	1437	1408	1386	1357	1335	1398	1347	202	414	500	960	1	1	40395863	573	-10.83	1.08	12	0.08	-131.00	1319.00	3995	20241022	-64.48	1231	20241209	15.27	3995	-64.48	20241022	1231	15.27	20241209	3995	-64.48	20241022	1231	15.27	20241209	N	032860	500	201 억	69520	N	N	N	N
97	20241213	090411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1393	12	2	0.87	3735091	2706	3.17	1380	1393	1380	1795	967	1381	1380.30	0.17	0	64	1437	1408	1386	1357	1335	1398	1347	202	414	500	960	1	1	40395863	563	-10.63	1.06	12	0.01	-131.00	1319.00	3995	20241022	-65.13	1231	20241209	13.16	3995	-65.13	20241022	1231	13.16	20241209	3995	-65.13	20241022	1231	13.16	20241209	N	032860	500	201 억	69520	N	N	N	N
98	20241212	160416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1381	-14	5	-1.00	117924678	85409	73.30	1415	1415	1364	1813	977	1395	1380.70	0.14	0	12268	1513	1453	1400	1340	1287	1427	1314	202	418	500	970	1	1	40395863	558	-10.54	1.05	12	0.21	-131.00	1319.00	3995	20241022	-65.43	1231	20241209	12.19	3995	-65.43	20241022	1231	12.19	20241209	3995	-65.43	20241022	1231	12.19	20241209	N	032860	500	201 억	57252	N	N	N	N
99	20241212	150410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1395	0	3	0.00	109224922	79162	67.93	1415	1415	1364	1813	977	1395	1379.76	0.14	0	11555	1513	1453	1400	1340	1287	1427	1314	202	418	500	970	1	1	40395863	564	-10.65	1.06	12	0.20	-131.00	1319.00	3995	20241022	-65.08	1231	20241209	13.32	3995	-65.08	20241022	1231	13.32	20241209	3995	-65.08	20241022	1231	13.32	20241209	N	032860	500	201 억	57252	N	N	N	N
100	20241212	140409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1385	-10	5	-0.72	97136515	70444	60.45	1415	1415	1364	1813	977	1395	1378.92	0.14	0	9258	1513	1453	1400	1340	1287	1427	1314	202	418	500	970	1	1	40395863	559	-10.57	1.05	12	0.17	-131.00	1319.00	3995	20241022	-65.33	1231	20241209	12.51	3995	-65.33	20241022	1231	12.51	20241209	3995	-65.33	20241022	1231	12.51	20241209	N	032860	500	201 억	57252	N	N	N	N
101	20241212	130408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1379	-16	5	-1.15	89362026	64808	55.62	1415	1415	1364	1813	977	1395	1378.87	0.14	0	10888	1513	1453	1400	1340	1287	1427	1314	202	418	500	970	1	1	40395863	557	-10.53	1.05	12	0.16	-131.00	1319.00	3995	20241022	-65.48	1231	20241209	12.02	3995	-65.48	20241022	1231	12.02	20241209	3995	-65.48	20241022	1231	12.02	20241209	N	032860	500	201 억	57252	N	N	N	N
102	20241212	120407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1372	-23	5	-1.65	83590281	60603	52.01	1415	1415	1364	1813	977	1395	1379.31	0.14	0	10670	1513	1453	1400	1340	1287	1427	1314	202	418	500	970	1	1	40395863	554	-10.47	1.04	12	0.15	-131.00	1319.00	3995	20241022	-65.66	1231	20241209	11.45	3995	-65.66	20241022	1231	11.45	20241209	3995	-65.66	20241022	1231	11.45	20241209	N	032860	500	201 억	57252	N	N	N	N
103	20241212	110407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1372	-23	5	-1.65	70435044	51020	43.78	1415	1415	1364	1813	977	1395	1380.54	0.14	0	7195	1513	1453	1400	1340	1287	1427	1314	202	418	500	970	1	1	40395863	554	-10.47	1.04	12	0.13	-131.00	1319.00	3995	20241022	-65.66	1231	20241209	11.45	3995	-65.66	20241022	1231	11.45	20241209	3995	-65.66	20241022	1231	11.45	20241209	N	032860	500	201 억	57252	N	N	N	N
104	20241212	100406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1384	-11	5	-0.79	20508232	14689	12.61	1415	1415	1381	1813	977	1395	1396.16	0.14	0	24	1513	1453	1400	1340	1287	1427	1314	202	418	500	970	1	1	40395863	559	-10.56	1.05	12	0.04	-131.00	1319.00	3995	20241022	-65.36	1231	20241209	12.43	3995	-65.36	20241022	1231	12.43	20241209	3995	-65.36	20241022	1231	12.43	20241209	N	032860	500	201 억	57252	N	N	N	N
105	20241212	090409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1390	-5	5	-0.36	4693563	3365	2.89	1415	1415	1381	1813	977	1395	1394.82	0.14	0	174	1513	1453	1400	1340	1287	1427	1314	202	418	500	970	1	1	40395863	562	-10.61	1.05	12	0.01	-131.00	1319.00	3995	20241022	-65.21	1231	20241209	12.92	3995	-65.21	20241022	1231	12.92	20241209	3995	-65.21	20241022	1231	12.92	20241209	N	032860	500	201 억	57252	N	N	N	N
106	20241211	160406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1395	-5	5	-0.36	164213335	116089	109.05	1400	1460	1347	1820	980	1400	1414.55	0.11	0	12813	1495	1447	1375	1327	1255	1411	1291	202	420	500	980	1	1	40395863	564	-10.65	1.06	12	0.29	-131.00	1319.00	3995	20241022	-65.08	1231	20241209	13.32	3995	-65.08	20241022	1231	13.32	20241209	3995	-65.08	20241022	1231	13.32	20241209	N	032860	500	201 억	44651	N	N	N	N
107	20241211	150315	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1403	3	2	0.21	148077251	104605	98.26	1400	1460	1347	1820	980	1400	1415.58	0.11	0	14227	1495	1447	1375	1327	1255	1411	1291	202	420	500	980	1	1	40395863	567	-10.71	1.06	12	0.26	-131.00	1319.00	3995	20241022	-64.88	1231	20241209	13.97	3995	-64.88	20241022	1231	13.97	20241209	3995	-64.88	20241022	1231	13.97	20241209	N	032860	500	201 억	44651	N	N	N	N
108	20241211	140408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1417	17	2	1.21	137209777	96866	90.99	1400	1460	1347	1820	980	1400	1416.49	0.11	0	15975	1495	1447	1375	1327	1255	1411	1291	202	420	500	980	1	1	40395863	572	-10.82	1.07	12	0.24	-131.00	1319.00	3995	20241022	-64.53	1231	20241209	15.11	3995	-64.53	20241022	1231	15.11	20241209	3995	-64.53	20241022	1231	15.11	20241209	N	032860	500	201 억	44651	N	N	N	N
109	20241211	130410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1420	20	2	1.43	129788562	91620	86.07	1400	1460	1347	1820	980	1400	1416.60	0.11	0	16619	1495	1447	1375	1327	1255	1411	1291	202	420	500	980	1	1	40395863	574	-10.84	1.08	12	0.23	-131.00	1319.00	3995	20241022	-64.46	1231	20241209	15.35	3995	-64.46	20241022	1231	15.35	20241209	3995	-64.46	20241022	1231	15.35	20241209	N	032860	500	201 억	44651	N	N	N	N
110	20241211	120411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1419	19	2	1.36	126206796	89094	83.69	1400	1460	1347	1820	980	1400	1416.56	0.11	0	16857	1495	1447	1375	1327	1255	1411	1291	202	420	500	980	1	1	40395863	573	-10.83	1.08	12	0.22	-131.00	1319.00	3995	20241022	-64.48	1231	20241209	15.27	3995	-64.48	20241022	1231	15.27	20241209	3995	-64.48	20241022	1231	15.27	20241209	N	032860	500	201 억	44651	N	N	N	N
111	20241211	110409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1405	5	2	0.36	113910437	80415	75.54	1400	1460	1347	1820	980	1400	1416.53	0.11	0	13914	1495	1447	1375	1327	1255	1411	1291	202	420	500	980	1	1	40395863	568	-10.73	1.07	12	0.20	-131.00	1319.00	3995	20241022	-64.83	1231	20241209	14.13	3995	-64.83	20241022	1231	14.13	20241209	3995	-64.83	20241022	1231	14.13	20241209	N	032860	500	201 억	44651	N	N	N	N
112	20241211	100409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1441	41	2	2.93	65093767	45664	42.90	1400	1460	1377	1820	980	1400	1425.49	0.11	0	9940	1495	1447	1375	1327	1255	1411	1291	202	420	500	980	1	1	40395863	582	-11.00	1.09	12	0.11	-131.00	1319.00	3995	20241022	-63.93	1231	20241209	17.06	3995	-63.93	20241022	1231	17.06	20241209	3995	-63.93	20241022	1231	17.06	20241209	N	032860	500	201 억	44651	N	N	N	N
113	20241211	090411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1382	-18	5	-1.29	3076096	2224	2.09	1400	1400	1377	1820	980	1400	1383.14	0.11	0	1300	1495	1447	1375	1327	1255	1411	1291	202	420	500	980	1	1	40395863	558	-10.55	1.05	12	0.01	-131.00	1319.00	3995	20241022	-65.41	1231	20241209	12.27	3995	-65.41	20241022	1231	12.27	20241209	3995	-65.41	20241022	1231	12.27	20241209	N	032860	500	201 억	44651	N	N	N	N
114	20241210	160407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1400	57	2	4.24	146674895	106107	32.14	1416	1423	1303	1745	941	1343	1382.33	0.09	0	9259	1547	1445	1338	1236	1129	1496	1287	202	402	500	940	1	1	40395863	566	-10.69	1.06	12	0.26	-131.00	1319.00	3995	20241022	-64.96	1231	20241209	13.73	3995	-64.96	20241022	1231	13.73	20241209	3995	-64.96	20241022	1231	13.73	20241209	N	032860	500	201 억	35392	N	N	N	N
115	20241210	150407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1404	61	2	4.54	136549162	98873	29.95	1416	1423	1303	1745	941	1343	1381.06	0.09	0	8730	1547	1445	1338	1236	1129	1496	1287	202	402	500	940	1	1	40395863	567	-10.72	1.06	12	0.24	-131.00	1319.00	3995	20241022	-64.86	1231	20241209	14.05	3995	-64.86	20241022	1231	14.05	20241209	3995	-64.86	20241022	1231	14.05	20241209	N	032860	500	201 억	35392	N	N	N	N
116	20241210	140407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1389	46	2	3.43	112810604	81943	24.82	1416	1423	1303	1745	941	1343	1376.70	0.09	0	8106	1547	1445	1338	1236	1129	1496	1287	202	402	500	940	1	1	40395863	561	-10.60	1.05	12	0.20	-131.00	1319.00	3995	20241022	-65.23	1231	20241209	12.84	3995	-65.23	20241022	1231	12.84	20241209	3995	-65.23	20241022	1231	12.84	20241209	N	032860	500	201 억	35392	N	N	N	N
117	20241210	130406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1388	45	2	3.35	110256117	80101	24.26	1416	1423	1303	1745	941	1343	1376.46	0.09	0	8216	1547	1445	1338	1236	1129	1496	1287	202	402	500	940	1	1	40395863	561	-10.60	1.05	12	0.20	-131.00	1319.00	3995	20241022	-65.26	1231	20241209	12.75	3995	-65.26	20241022	1231	12.75	20241209	3995	-65.26	20241022	1231	12.75	20241209	N	032860	500	201 억	35392	N	N	N	N
118	20241210	120406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1391	48	2	3.57	99730046	72514	21.96	1416	1423	1303	1745	941	1343	1375.32	0.09	0	7341	1547	1445	1338	1236	1129	1496	1287	202	402	500	940	1	1	40395863	562	-10.62	1.05	12	0.18	-131.00	1319.00	3995	20241022	-65.18	1231	20241209	13.00	3995	-65.18	20241022	1231	13.00	20241209	3995	-65.18	20241022	1231	13.00	20241209	N	032860	500	201 억	35392	N	N	N	N
119	20241210	110406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1402	59	2	4.39	87674897	63872	19.35	1416	1423	1303	1745	941	1343	1372.67	0.09	0	4043	1547	1445	1338	1236	1129	1496	1287	202	402	500	940	1	1	40395863	566	-10.70	1.06	12	0.16	-131.00	1319.00	3995	20241022	-64.91	1231	20241209	13.89	3995	-64.91	20241022	1231	13.89	20241209	3995	-64.91	20241022	1231	13.89	20241209	N	032860	500	201 억	35392	N	N	N	N
120	20241210	100406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1360	17	2	1.27	50114807	37058	11.22	1416	1416	1303	1745	941	1343	1352.33	0.09	0	-202	1547	1445	1338	1236	1129	1496	1287	202	402	500	940	1	1	40395863	549	-10.38	1.03	12	0.09	-131.00	1319.00	3995	20241022	-65.96	1231	20241209	10.48	3995	-65.96	20241022	1231	10.48	20241209	3995	-65.96	20241022	1231	10.48	20241209	N	032860	500	201 억	35392	N	N	N	N
121	20241210	090409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1351	8	2	0.60	7065595	5076	1.54	1416	1416	1351	1745	941	1343	1391.96	0.09	0	0	1547	1445	1338	1236	1129	1496	1287	202	402	500	940	1	1	40395863	546	-10.31	1.02	12	0.01	-131.00	1319.00	3995	20241022	-66.18	1231	20241209	9.75	3995	-66.18	20241022	1231	9.75	20241209	3995	-66.18	20241022	1231	9.75	20241209	N	032860	500	201 억	35392	N	N	N	N
122	20241209	160404	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1343	46	2	3.55	440360567	329120	195.88	1279	1440	1231	1686	908	1297	1337.98	0.07	0	7772	1367	1331	1294	1258	1221	1350	1277	202	389	500	900	1	1	40395863	543	-10.25	1.02	12	0.81	-131.00	1319.00	3995	20241022	-66.38	1231	20241209	9.10	3995	-66.38	20241022	1231	9.10	20241209	3995	-66.38	20241022	1231	9.10	20241209	N	032860	500	201 억	27570	N	N	N	N
123	20241209	150407	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1330	33	2	2.54	427929945	319837	190.35	1279	1440	1231	1686	908	1297	1337.98	0.07	0	5775	1367	1331	1294	1258	1221	1350	1277	202	389	500	900	1	1	40395863	537	-10.15	1.01	12	0.79	-131.00	1319.00	3995	20241022	-66.71	1231	20241209	8.04	3995	-66.71	20241022	1231	8.04	20241209	3995	-66.71	20241022	1231	8.04	20241209	N	032860	500	201 억	27570	N	N	N	N
124	20241209	140406	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1335	38	2	2.93	410960933	307018	182.72	1279	1440	1231	1686	908	1297	1338.57	0.07	0	4587	1367	1331	1294	1258	1221	1350	1277	202	389	500	900	1	1	40395863	539	-10.19	1.01	12	0.76	-131.00	1319.00	3995	20241022	-66.58	1231	20241209	8.45	3995	-66.58	20241022	1231	8.45	20241209	3995	-66.58	20241022	1231	8.45	20241209	N	032860	500	201 억	27570	N	N	N	N
125	20241209	130407	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1346	49	2	3.78	387943964	289848	172.50	1279	1440	1231	1686	908	1297	1338.46	0.07	0	1609	1367	1331	1294	1258	1221	1350	1277	202	389	500	900	1	1	40395863	544	-10.27	1.02	12	0.72	-131.00	1319.00	3995	20241022	-66.31	1231	20241209	9.34	3995	-66.31	20241022	1231	9.34	20241209	3995	-66.31	20241022	1231	9.34	20241209	N	032860	500	201 억	27570	N	N	N	N
126	20241209	120406	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1317	20	2	1.54	363972356	271740	161.73	1279	1440	1231	1686	908	1297	1339.43	0.07	0	-4458	1367	1331	1294	1258	1221	1350	1277	202	389	500	900	1	1	40395863	532	-10.05	1.00	12	0.67	-131.00	1319.00	3995	20241022	-67.03	1231	20241209	6.99	3995	-67.03	20241022	1231	6.99	20241209	3995	-67.03	20241022	1231	6.99	20241209	N	032860	500	201 억	27570	N	N	N	N
127	20241209	110407	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1320	23	2	1.77	346124443	258147	153.64	1279	1440	1231	1686	908	1297	1340.82	0.07	0	-6168	1367	1331	1294	1258	1221	1350	1277	202	389	500	900	1	1	40395863	533	-10.08	1.00	12	0.64	-131.00	1319.00	3995	20241022	-66.96	1231	20241209	7.23	3995	-66.96	20241022	1231	7.23	20241209	3995	-66.96	20241022	1231	7.23	20241209	N	032860	500	201 억	27570	N	N	N	N
128	20241209	100406	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1287	-10	5	-0.77	69268081	55490	33.03	1279	1287	1231	1686	908	1297	1248.20	0.07	0	1753	1367	1331	1294	1258	1221	1350	1277	202	389	500	900	1	1	40395863	520	-9.82	0.98	12	0.14	-131.00	1319.00	3995	20241022	-67.78	1231	20241209	4.55	3995	-67.78	20241022	1231	4.55	20241209	3995	-67.78	20241022	1231	4.55	20241209	N	032860	500	201 억	27570	N	N	N	N
129	20241209	090404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1260	-37	5	-2.85	10751606	8500	5.06	1279	1279	1260	1686	908	1297	1264.46	0.07	0	3187	1367	1331	1294	1258	1221	1350	1277	202	389	500	900	1	1	40395863	509	-9.62	0.96	12	0.02	-131.00	1319.00	3995	20241022	-68.46	1254	20241128	0.48	3995	-68.46	20241022	1254	0.48	20241128	3995	-68.46	20241022	1254	0.48	20241128	N	032860	500	201 억	27570	N	N	N	N
130	20241206	160403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1297	-30	5	-2.26	215121823	167150	62.04	1294	1330	1257	1725	929	1327	1287.00	0.02	0	19062	1549	1437	1382	1270	1215	1410	1243	202	398	500	920	1	1	40395863	524	-9.90	0.98	12	0.41	-131.00	1319.00	3995	20241022	-67.53	1254	20241128	3.43	3995	-67.53	20241022	1254	3.43	20241128	3995	-67.53	20241022	1254	3.43	20241128	N	032860	500	201 억	8508	N	N	N	N
131	20241206	150404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1303	-24	5	-1.81	206709306	160663	59.63	1294	1330	1257	1725	929	1327	1286.60	0.02	0	16898	1549	1437	1382	1270	1215	1410	1243	202	398	500	920	1	1	40395863	526	-9.95	0.99	12	0.40	-131.00	1319.00	3995	20241022	-67.38	1254	20241128	3.91	3995	-67.38	20241022	1254	3.91	20241128	3995	-67.38	20241022	1254	3.91	20241128	N	032860	500	201 억	8508	N	N	N	N
132	20241206	140403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1308	-19	5	-1.43	190600961	148345	55.06	1294	1330	1257	1725	929	1327	1284.85	0.02	0	10290	1549	1437	1382	1270	1215	1410	1243	202	398	500	920	1	1	40395863	528	-9.98	0.99	12	0.37	-131.00	1319.00	3995	20241022	-67.26	1254	20241128	4.31	3995	-67.26	20241022	1254	4.31	20241128	3995	-67.26	20241022	1254	4.31	20241128	N	032860	500	201 억	8508	N	N	N	N
133	20241206	130404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1302	-25	5	-1.88	176675842	137730	51.12	1294	1330	1257	1725	929	1327	1282.77	0.02	0	15219	1549	1437	1382	1270	1215	1410	1243	202	398	500	920	1	1	40395863	526	-9.94	0.99	12	0.34	-131.00	1319.00	3995	20241022	-67.41	1254	20241128	3.83	3995	-67.41	20241022	1254	3.83	20241128	3995	-67.41	20241022	1254	3.83	20241128	N	032860	500	201 억	8508	N	N	N	N
134	20241206	120401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1290	-37	5	-2.79	160099136	124987	46.39	1294	1330	1257	1725	929	1327	1280.93	0.02	0	12299	1549	1437	1382	1270	1215	1410	1243	202	398	500	920	1	1	40395863	521	-9.85	0.98	12	0.31	-131.00	1319.00	3995	20241022	-67.71	1254	20241128	2.87	3995	-67.71	20241022	1254	2.87	20241128	3995	-67.71	20241022	1254	2.87	20241128	N	032860	500	201 억	8508	N	N	N	N
135	20241206	110403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1257	-70	5	-5.28	139241134	108803	40.38	1294	1325	1257	1725	929	1327	1279.75	0.02	0	13030	1549	1437	1382	1270	1215	1410	1243	202	398	500	920	1	1	40395863	508	-9.60	0.95	12	0.27	-131.00	1319.00	3995	20241022	-68.54	1254	20241128	0.24	3995	-68.54	20241022	1254	0.24	20241128	3995	-68.54	20241022	1254	0.24	20241128	N	032860	500	201 억	8508	N	N	N	N
136	20241206	100400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1282	-45	5	-3.39	92079757	71483	26.53	1294	1325	1270	1725	929	1327	1288.14	0.02	0	8778	1549	1437	1382	1270	1215	1410	1243	202	398	500	920	1	1	40395863	518	-9.79	0.97	12	0.18	-131.00	1319.00	3995	20241022	-67.91	1254	20241128	2.23	3995	-67.91	20241022	1254	2.23	20241128	3995	-67.91	20241022	1254	2.23	20241128	N	032860	500	201 억	8508	N	N	N	N
137	20241206	090402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1306	-21	5	-1.58	11778936	9089	3.37	1294	1320	1294	1725	929	1327	1295.96	0.02	0	929	1549	1437	1382	1270	1215	1410	1243	202	398	500	920	1	1	40395863	528	-9.97	0.99	12	0.02	-131.00	1319.00	3995	20241022	-67.31	1254	20241128	4.15	3995	-67.31	20241022	1254	4.15	20241128	3995	-67.31	20241022	1254	4.15	20241128	N	032860	500	201 억	8508	N	N	N	N
138	20241205	160356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1327	-68	5	-4.87	370632140	264747	166.71	1480	1494	1327	1813	977	1395	1400.00	0.04	0	-7199	1507	1450	1416	1359	1325	1479	1388	202	418	500	970	1	1	40395863	536	-10.13	1.01	12	0.66	-131.00	1319.00	3995	20241022	-66.78	1254	20241128	5.82	3995	-66.78	20241022	1254	5.82	20241128	3995	-66.78	20241022	1254	5.82	20241128	N	032860	500	201 억	15707	N	N	N	N
139	20241205	150400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1340	-55	5	-3.94	344349468	245016	154.29	1480	1494	1338	1813	977	1395	1405.42	0.04	0	-4418	1507	1450	1416	1359	1325	1479	1388	202	418	500	970	1	1	40395863	541	-10.23	1.02	12	0.61	-131.00	1319.00	3995	20241022	-66.46	1254	20241128	6.86	3995	-66.46	20241022	1254	6.86	20241128	3995	-66.46	20241022	1254	6.86	20241128	N	032860	500	201 억	15707	N	N	N	N
140	20241205	140358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1359	-36	5	-2.58	293674708	207327	130.56	1480	1494	1340	1813	977	1395	1416.48	0.04	0	-3673	1507	1450	1416	1359	1325	1479	1388	202	418	500	970	1	1	40395863	549	-10.37	1.03	12	0.51	-131.00	1319.00	3995	20241022	-65.98	1254	20241128	8.37	3995	-65.98	20241022	1254	8.37	20241128	3995	-65.98	20241022	1254	8.37	20241128	N	032860	500	201 억	15707	N	N	N	N
141	20241205	130357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1383	-12	5	-0.86	238060305	166327	104.74	1480	1494	1350	1813	977	1395	1431.28	0.04	0	-8110	1507	1450	1416	1359	1325	1479	1388	202	418	500	970	1	1	40395863	559	-10.56	1.05	12	0.41	-131.00	1319.00	3995	20241022	-65.38	1254	20241128	10.29	3995	-65.38	20241022	1254	10.29	20241128	3995	-65.38	20241022	1254	10.29	20241128	N	032860	500	201 억	15707	N	N	N	N
142	20241205	120359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1383	-12	5	-0.86	230575856	160897	101.32	1480	1494	1350	1813	977	1395	1433.06	0.04	0	-5485	1507	1450	1416	1359	1325	1479	1388	202	418	500	970	1	1	40395863	559	-10.56	1.05	12	0.40	-131.00	1319.00	3995	20241022	-65.38	1254	20241128	10.29	3995	-65.38	20241022	1254	10.29	20241128	3995	-65.38	20241022	1254	10.29	20241128	N	032860	500	201 억	15707	N	N	N	N
143	20241205	110357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1394	-1	5	-0.07	227459306	158644	99.90	1480	1494	1350	1813	977	1395	1433.77	0.04	0	-5261	1507	1450	1416	1359	1325	1479	1388	202	418	500	970	1	1	40395863	563	-10.64	1.06	12	0.39	-131.00	1319.00	3995	20241022	-65.11	1254	20241128	11.16	3995	-65.11	20241022	1254	11.16	20241128	3995	-65.11	20241022	1254	11.16	20241128	N	032860	500	201 억	15707	N	N	N	N
144	20241205	100355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1374	-21	5	-1.51	218986762	152530	96.05	1480	1494	1350	1813	977	1395	1435.70	0.04	0	-3021	1507	1450	1416	1359	1325	1479	1388	202	418	500	970	1	1	40395863	555	-10.49	1.04	12	0.38	-131.00	1319.00	3995	20241022	-65.61	1254	20241128	9.57	3995	-65.61	20241022	1254	9.57	20241128	3995	-65.61	20241022	1254	9.57	20241128	N	032860	500	201 억	15707	N	N	N	N
145	20241205	090358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1473	78	2	5.59	94792362	64102	40.37	1480	1494	1454	1813	977	1395	1478.77	0.04	0	-2426	1507	1450	1416	1359	1325	1479	1388	202	418	500	970	1	1	40395863	595	-11.24	1.12	12	0.16	-131.00	1319.00	3995	20241022	-63.13	1254	20241128	17.46	3995	-63.13	20241022	1254	17.46	20241128	3995	-63.13	20241022	1254	17.46	20241128	N	032860	500	201 억	15707	N	N	N	N
146	20241204	160352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1395	-53	5	-3.66	220663227	156546	64.87	1391	1473	1382	1882	1014	1448	1409.53	0.01	0	11233	1590	1518	1475	1403	1360	1497	1382	202	434	500	1010	1	1	40395863	564	-10.65	1.06	12	0.39	-131.00	1319.00	3995	20241022	-65.08	1254	20241128	11.24	3995	-65.08	20241022	1254	11.24	20241128	3995	-65.08	20241022	1254	11.24	20241128	N	032860	500	201 억	4474	N	N	N	N
147	20241204	150353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1400	-48	5	-3.31	198997738	141037	58.44	1391	1473	1382	1882	1014	1448	1410.92	0.01	0	11539	1590	1518	1475	1403	1360	1497	1382	202	434	500	1010	1	1	40395863	566	-10.69	1.06	12	0.35	-131.00	1319.00	3995	20241022	-64.96	1254	20241128	11.64	3995	-64.96	20241022	1254	11.64	20241128	3995	-64.96	20241022	1254	11.64	20241128	N	032860	500	201 억	4474	N	N	N	N
148	20241204	140352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1418	-30	5	-2.07	171437332	121353	50.28	1391	1473	1382	1882	1014	1448	1412.67	0.01	0	5278	1590	1518	1475	1403	1360	1497	1382	202	434	500	1010	1	1	40395863	573	-10.82	1.08	12	0.30	-131.00	1319.00	3995	20241022	-64.51	1254	20241128	13.08	3995	-64.51	20241022	1254	13.08	20241128	3995	-64.51	20241022	1254	13.08	20241128	N	032860	500	201 억	4474	N	N	N	N
149	20241204	130351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1420	-28	5	-1.93	156822296	110961	45.98	1391	1473	1382	1882	1014	1448	1413.26	0.01	0	4685	1590	1518	1475	1403	1360	1497	1382	202	434	500	1010	1	1	40395863	574	-10.84	1.08	12	0.27	-131.00	1319.00	3995	20241022	-64.46	1254	20241128	13.24	3995	-64.46	20241022	1254	13.24	20241128	3995	-64.46	20241022	1254	13.24	20241128	N	032860	500	201 억	4474	N	N	N	N
150	20241204	120349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1400	-48	5	-3.31	147570358	104372	43.25	1391	1473	1382	1882	1014	1448	1413.84	0.01	0	2133	1590	1518	1475	1403	1360	1497	1382	202	434	500	1010	1	1	40395863	566	-10.69	1.06	12	0.26	-131.00	1319.00	3995	20241022	-64.96	1254	20241128	11.64	3995	-64.96	20241022	1254	11.64	20241128	3995	-64.96	20241022	1254	11.64	20241128	N	032860	500	201 억	4474	N	N	N	N
151	20241204	110344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1395	-53	5	-3.66	128865949	90932	37.68	1391	1473	1382	1882	1014	1448	1417.11	0.01	0	2256	1590	1518	1475	1403	1360	1497	1382	202	434	500	1010	1	1	40395863	564	-10.65	1.06	12	0.23	-131.00	1319.00	3995	20241022	-65.08	1254	20241128	11.24	3995	-65.08	20241022	1254	11.24	20241128	3995	-65.08	20241022	1254	11.24	20241128	N	032860	500	201 억	4474	N	N	N	N
152	20241204	100344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1412	-36	5	-2.49	97248102	68271	28.29	1391	1473	1382	1882	1014	1448	1424.39	0.01	0	257	1590	1518	1475	1403	1360	1497	1382	202	434	500	1010	1	1	40395863	570	-10.78	1.07	12	0.17	-131.00	1319.00	3995	20241022	-64.66	1254	20241128	12.60	3995	-64.66	20241022	1254	12.60	20241128	3995	-64.66	20241022	1254	12.60	20241128	N	032860	500	201 억	4474	N	N	N	N
153	20241204	090350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1391	-57	5	-3.94	21105834	15186	6.29	1391	1400	1382	1882	1014	1448	1389.19	0.01	0	444	1590	1518	1475	1403	1360	1497	1382	202	434	500	1010	1	1	40395863	562	-10.62	1.05	12	0.04	-131.00	1319.00	3995	20241022	-65.18	1254	20241128	10.93	3995	-65.18	20241022	1254	10.93	20241128	3995	-65.18	20241022	1254	10.93	20241128	N	032860	500	201 억	4474	N	N	N	N
154	20241203	160411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1448	-62	5	-4.11	348568298	238806	8.19	1547	1547	1432	1963	1057	1510	1459.66	0.00	0	1958	2063	1786	1638	1361	1213	1712	1287	202	453	500	1050	1	1	40395863	585	-11.05	1.10	12	0.59	-131.00	1319.00	3995	20241022	-63.75	1254	20241128	15.47	3995	-63.75	20241022	1254	15.47	20241128	3995	-63.75	20241022	1254	15.47	20241128	N	032860	500	201 억	1808	N	N	N	N
155	20241203	150419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1441	-69	5	-4.57	312336841	213774	7.33	1547	1547	1432	1963	1057	1510	1461.03	0.00	0	3119	2063	1786	1638	1361	1213	1712	1287	202	453	500	1050	1	1	40395863	582	-11.00	1.09	12	0.53	-131.00	1319.00	3995	20241022	-63.93	1254	20241128	14.91	3995	-63.93	20241022	1254	14.91	20241128	3995	-63.93	20241022	1254	14.91	20241128	N	032860	500	201 억	1808	N	N	N	N
156	20241203	140410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1446	-64	5	-4.24	287782123	196722	6.75	1547	1547	1432	1963	1057	1510	1462.86	0.00	0	1321	2063	1786	1638	1361	1213	1712	1287	202	453	500	1050	1	1	40395863	584	-11.04	1.10	12	0.49	-131.00	1319.00	3995	20241022	-63.80	1254	20241128	15.31	3995	-63.80	20241022	1254	15.31	20241128	3995	-63.80	20241022	1254	15.31	20241128	N	032860	500	201 억	1808	N	N	N	N
157	20241203	130407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1438	-72	5	-4.77	260273735	177610	6.09	1547	1547	1433	1963	1057	1510	1465.39	0.00	0	4731	2063	1786	1638	1361	1213	1712	1287	202	453	500	1050	1	1	40395863	581	-10.98	1.09	12	0.44	-131.00	1319.00	3995	20241022	-64.01	1254	20241128	14.67	3995	-64.01	20241022	1254	14.67	20241128	3995	-64.01	20241022	1254	14.67	20241128	N	032860	500	201 억	1808	N	N	N	N
158	20241203	120422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1444	-66	5	-4.37	231183163	157375	5.40	1547	1547	1435	1963	1057	1510	1468.96	0.00	0	5671	2063	1786	1638	1361	1213	1712	1287	202	453	500	1050	1	1	40395863	583	-11.02	1.09	12	0.39	-131.00	1319.00	3995	20241022	-63.85	1254	20241128	15.15	3995	-63.85	20241022	1254	15.15	20241128	3995	-63.85	20241022	1254	15.15	20241128	N	032860	500	201 억	1808	N	N	N	N
159	20241203	110408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1450	-60	5	-3.97	207484876	141019	4.84	1547	1547	1435	1963	1057	1510	1471.29	0.00	0	4325	2063	1786	1638	1361	1213	1712	1287	202	453	500	1050	1	1	40395863	586	-11.07	1.10	12	0.35	-131.00	1319.00	3995	20241022	-63.70	1254	20241128	15.63	3995	-63.70	20241022	1254	15.63	20241128	3995	-63.70	20241022	1254	15.63	20241128	N	032860	500	201 억	1808	N	N	N	N
160	20241203	100400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1440	-70	5	-4.64	176567633	119574	4.10	1547	1547	1438	1963	1057	1510	1476.60	0.00	0	1748	2063	1786	1638	1361	1213	1712	1287	202	453	500	1050	1	1	40395863	582	-10.99	1.09	12	0.30	-131.00	1319.00	3995	20241022	-63.95	1254	20241128	14.83	3995	-63.95	20241022	1254	14.83	20241128	3995	-63.95	20241022	1254	14.83	20241128	N	032860	500	201 억	1808	N	N	N	N
161	20241203	090400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1511	1	2	0.07	29524984	19372	0.66	1547	1547	1504	1963	1057	1510	1524.20	0.00	0	3376	2063	1786	1638	1361	1213	1712	1287	202	453	500	1050	1	1	40395863	610	-11.53	1.15	12	0.05	-131.00	1319.00	3995	20241022	-62.18	1254	20241128	20.49	3995	-62.18	20241022	1254	20.49	20241128	3995	-62.18	20241022	1254	20.49	20241128	N	032860	500	201 억	1808	N	N	N	N
162	20241202	160348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1510	-122	5	-7.48	4995340951	2905894	95.76	1801	1915	1490	2120	1143	1632	1719.50	0.03	0	-14857	1876	1754	1510	1388	1144	1815	1449	202	488	500	1140	1	1	40395863	610	-11.53	1.14	12	7.19	-131.00	1319.00	3995	20241022	-62.20	1254	20241128	20.41	3995	-62.20	20241022	1254	20.41	20241128	3995	-62.20	20241022	1254	20.41	20241128	N	032860	500	201 억	10888	N	N	N	N
163	20241202	150412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1509	-123	5	-7.54	4931026591	2863181	94.35	1801	1915	1490	2120	1143	1632	1722.27	0.03	0	-14061	1876	1754	1510	1388	1144	1815	1449	202	488	500	1140	1	1	40395863	610	-11.52	1.14	12	7.09	-131.00	1319.00	3995	20241022	-62.23	1254	20241128	20.33	3995	-62.23	20241022	1254	20.33	20241128	3995	-62.23	20241022	1254	20.33	20241128	N	032860	500	201 억	10888	N	N	N	N
164	20241202	140359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1535	-97	5	-5.94	4839738916	2802523	92.35	1801	1915	1491	2120	1143	1632	1726.98	0.03	0	-12313	1876	1754	1510	1388	1144	1815	1449	202	488	500	1140	1	1	40395863	620	-11.72	1.16	12	6.94	-131.00	1319.00	3995	20241022	-61.58	1254	20241128	22.41	3995	-61.58	20241022	1254	22.41	20241128	3995	-61.58	20241022	1254	22.41	20241128	N	032860	500	201 억	10888	N	N	N	N
165	20241202	130403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1536	-96	5	-5.88	4734125971	2733220	90.07	1801	1915	1526	2120	1143	1632	1732.13	0.03	0	-16273	1876	1754	1510	1388	1144	1815	1449	202	488	500	1140	1	1	40395863	620	-11.73	1.16	12	6.77	-131.00	1319.00	3995	20241022	-61.55	1254	20241128	22.49	3995	-61.55	20241022	1254	22.49	20241128	3995	-61.55	20241022	1254	22.49	20241128	N	032860	500	201 억	10888	N	N	N	N
166	20241202	120415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1567	-65	5	-3.98	4606204262	2650324	87.34	1801	1915	1553	2120	1143	1632	1738.04	0.03	0	-15313	1876	1754	1510	1388	1144	1815	1449	202	488	500	1140	1	1	40395863	633	-11.96	1.19	12	6.56	-131.00	1319.00	3995	20241022	-60.78	1254	20241128	24.96	3995	-60.78	20241022	1254	24.96	20241128	3995	-60.78	20241022	1254	24.96	20241128	N	032860	500	201 억	10888	N	N	N	N
167	20241202	110352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1602	-30	5	-1.84	4418950334	2531476	83.42	1801	1915	1553	2120	1143	1632	1745.67	0.03	0	-11355	1876	1754	1510	1388	1144	1815	1449	202	488	500	1140	1	1	40395863	647	-12.23	1.21	12	6.27	-131.00	1319.00	3995	20241022	-59.90	1254	20241128	27.75	3995	-59.90	20241022	1254	27.75	20241128	3995	-59.90	20241022	1254	27.75	20241128	N	032860	500	201 억	10888	N	N	N	N
168	20241202	100350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1643	11	2	0.67	3672584141	2079621	68.53	1801	1915	1553	2120	1143	1632	1766.09	0.03	0	5785	1876	1754	1510	1388	1144	1815	1449	202	488	500	1140	1	1	40395863	664	-12.54	1.25	12	5.15	-131.00	1319.00	3995	20241022	-58.87	1254	20241128	31.02	3995	-58.87	20241022	1254	31.02	20241128	3995	-58.87	20241022	1254	31.02	20241128	N	032860	500	201 억	10888	N	N	N	N
169	20241202	090350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1739	107	2	6.56	579154726	324429	10.69	1801	1848	1713	2120	1143	1632	1785.91	0.03	0	-3107	1876	1754	1510	1388	1144	1815	1449	202	488	500	1140	1	1	40395863	702	-13.27	1.32	12	0.80	-131.00	1319.00	3995	20241022	-56.47	1254	20241128	38.68	3995	-56.47	20241022	1254	38.68	20241128	3995	-56.47	20241022	1254	38.68	20241128	N	032860	500	201 억	10888	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History