KissMeData/215600/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161028	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2510	60	2	2.45	998350805	401550	84.81	2430	2520	2400	3185	1715	2450	2485.77	2.84	58655	63557	2563	2506	2468	2411	2373	2487	2392	687	735	500	1760	5	1	137367125	3448	-13.35	4.74	12	0.29	-188.00	529.00	6165	20231220	-59.29	2340	20241025	7.26	6128	-59.04	20240110	2340	7.26	20241025	6620	-62.08	20240110	2340	7.26	20241025	0.40	N	215600	500	686 억	3896731	N	N	768	N	N
3	20241231	151013	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2510	60	2	2.45	998350805	401550	84.81	2430	2520	2400	3185	1715	2450	2485.77	2.84	58655	63557	2563	2506	2468	2411	2373	2487	2392	687	735	500	1760	5	1	137367125	3448	-13.35	4.74	12	0.29	-188.00	529.00	6165	20231220	-59.29	2340	20241025	7.26	6128	-59.04	20240110	2340	7.26	20241025	6620	-62.08	20240110	2340	7.26	20241025	0.40	N	215600	500	686 억	3896731	N	N	768	N	N
4	20241231	141028	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2510	60	2	2.45	998350805	401550	84.81	2430	2520	2400	3185	1715	2450	2485.77	2.84	58655	63557	2563	2506	2468	2411	2373	2487	2392	687	735	500	1760	5	1	137367125	3448	-13.35	4.74	12	0.29	-188.00	529.00	6165	20231220	-59.29	2340	20241025	7.26	6128	-59.04	20240110	2340	7.26	20241025	6620	-62.08	20240110	2340	7.26	20241025	0.40	N	215600	500	686 억	3896731	N	N	768	N	N
5	20241231	131029	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2510	60	2	2.45	998350805	401550	84.81	2430	2520	2400	3185	1715	2450	2485.77	2.84	58655	63557	2563	2506	2468	2411	2373	2487	2392	687	735	500	1760	5	1	137367125	3448	-13.35	4.74	12	0.29	-188.00	529.00	6165	20231220	-59.29	2340	20241025	7.26	6128	-59.04	20240110	2340	7.26	20241025	6620	-62.08	20240110	2340	7.26	20241025	0.40	N	215600	500	686 억	3896731	N	N	768	N	N
6	20241231	121027	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2510	60	2	2.45	998350805	401550	84.81	2430	2520	2400	3185	1715	2450	2485.77	2.84	58655	63557	2563	2506	2468	2411	2373	2487	2392	687	735	500	1760	5	1	137367125	3448	-13.35	4.74	12	0.29	-188.00	529.00	6165	20231220	-59.29	2340	20241025	7.26	6128	-59.04	20240110	2340	7.26	20241025	6620	-62.08	20240110	2340	7.26	20241025	0.40	N	215600	500	686 억	3896731	N	N	768	N	N
7	20241231	111027	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2510	60	2	2.45	998350805	401550	84.81	2430	2520	2400	3185	1715	2450	2485.77	2.84	58655	63557	2563	2506	2468	2411	2373	2487	2392	687	735	500	1760	5	1	137367125	3448	-13.35	4.74	12	0.29	-188.00	529.00	6165	20231220	-59.29	2340	20241025	7.26	6128	-59.04	20240110	2340	7.26	20241025	6620	-62.08	20240110	2340	7.26	20241025	0.40	N	215600	500	686 억	3896731	N	N	768	N	N
8	20241231	101020	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2510	60	2	2.45	998350805	401550	84.81	2430	2520	2400	3185	1715	2450	2485.77	2.84	58655	63557	2563	2506	2468	2411	2373	2487	2392	687	735	500	1760	5	1	137367125	3448	-13.35	4.74	12	0.29	-188.00	529.00	6165	20231220	-59.29	2340	20241025	7.26	6128	-59.04	20240110	2340	7.26	20241025	6620	-62.08	20240110	2340	7.26	20241025	0.40	N	215600	500	686 억	3896731	N	N	768	N	N
9	20241231	091024	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2510	60	2	2.45	998350805	401550	84.81	2430	2520	2400	3185	1715	2450	2485.77	2.84	58655	63557	2563	2506	2468	2411	2373	2487	2392	687	735	500	1760	5	1	137367125	3448	-13.35	4.74	12	0.29	-188.00	529.00	6165	20231220	-59.29	2340	20241025	7.26	6128	-59.04	20240110	2340	7.26	20241025	6620	-62.08	20240110	2340	7.26	20241025	0.40	N	215600	500	686 억	3896731	N	N	768	N	N
10	20241230	161022	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2510	60	2	2.45	987161180	397092	83.87	2430	2520	2400	3185	1715	2450	2485.77	2.79	0	63557	2563	2506	2468	2411	2373	2487	2392	687	735	500	1760	5	1	137367125	3448	-13.35	4.74	12	0.29	-188.00	529.00	6165	20231220	-59.29	2340	20241025	7.26	6128	-59.04	20240110	2340	7.26	20241025	6620	-62.08	20240110	2340	7.26	20241025	0.40	N	215600	500	686 억	3838076	N	N	768	N	N
11	20241230	151025	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2505	55	2	2.24	947989540	381484	80.57	2430	2520	2400	3185	1715	2450	2485.04	2.79	0	62291	2563	2506	2468	2411	2373	2487	2392	687	735	500	1760	5	1	137367125	3441	-13.32	4.74	12	0.28	-188.00	529.00	6165	20231220	-59.37	2340	20241025	7.05	6128	-59.12	20240110	2340	7.05	20241025	6620	-62.16	20240110	2340	7.05	20241025	0.40	N	215600	500	686 억	3838076	N	N	1103	N	N
12	20241230	141025	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2505	55	2	2.24	811262320	326831	69.03	2430	2520	2400	3185	1715	2450	2482.25	2.79	0	36867	2563	2506	2468	2411	2373	2487	2392	687	735	500	1760	5	1	137367125	3441	-13.32	4.74	12	0.24	-188.00	529.00	6165	20231220	-59.37	2340	20241025	7.05	6128	-59.12	20240110	2340	7.05	20241025	6620	-62.16	20240110	2340	7.05	20241025	0.40	N	215600	500	686 억	3838076	N	N	1103	N	N
13	20241230	131026	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2490	40	2	1.63	724496805	292111	61.69	2430	2520	2400	3185	1715	2450	2480.25	2.79	0	27669	2563	2506	2468	2411	2373	2487	2392	687	735	500	1760	5	1	137367125	3420	-13.24	4.71	12	0.21	-188.00	529.00	6165	20231220	-59.61	2340	20241025	6.41	6128	-59.37	20240110	2340	6.41	20241025	6620	-62.39	20240110	2340	6.41	20241025	0.40	N	215600	500	686 억	3838076	N	N	1103	N	N
14	20241230	121021	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2500	50	2	2.04	676545835	272911	57.64	2430	2520	2400	3185	1715	2450	2479.04	2.79	0	21744	2563	2506	2468	2411	2373	2487	2392	687	735	500	1760	5	1	137367125	3434	-13.30	4.73	12	0.20	-188.00	529.00	6165	20231220	-59.45	2340	20241025	6.84	6128	-59.20	20240110	2340	6.84	20241025	6620	-62.24	20240110	2340	6.84	20241025	0.40	N	215600	500	686 억	3838076	N	N	1103	N	N
15	20241230	111024	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2505	55	2	2.24	555219970	224489	47.41	2430	2520	2400	3185	1715	2450	2473.30	2.79	0	14907	2563	2506	2468	2411	2373	2487	2392	687	735	500	1760	5	1	137367125	3441	-13.32	4.74	12	0.16	-188.00	529.00	6165	20231220	-59.37	2340	20241025	7.05	6128	-59.12	20240110	2340	7.05	20241025	6620	-62.16	20240110	2340	7.05	20241025	0.40	N	215600	500	686 억	3838076	N	N	1103	N	N
16	20241230	101023	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2505	55	2	2.24	421392170	171122	36.14	2430	2520	2400	3185	1715	2450	2462.56	2.79	0	-841	2563	2506	2468	2411	2373	2487	2392	687	735	500	1760	5	1	137367125	3441	-13.32	4.74	12	0.12	-188.00	529.00	6165	20231220	-59.37	2340	20241025	7.05	6128	-59.12	20240110	2340	7.05	20241025	6620	-62.16	20240110	2340	7.05	20241025	0.40	N	215600	500	686 억	3838076	N	N	1103	N	N
17	20241230	091026	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2445	-5	5	-0.20	101055925	41803	8.83	2430	2445	2400	3185	1715	2450	2417.10	2.79	0	-2180	2563	2506	2468	2411	2373	2487	2392	687	735	500	1760	5	1	137367125	3359	-13.01	4.62	12	0.03	-188.00	529.00	6165	20231220	-60.34	2340	20241025	4.49	6128	-60.10	20240110	2340	4.49	20241025	6620	-63.07	20240110	2340	4.49	20241025	0.40	N	215600	500	686 억	3838076	N	N	1103	N	N
18	20241227	161019	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2450	-55	5	-2.20	1155661095	467849	52.48	2520	2525	2430	3255	1755	2505	2470.15	2.82	0	-39359	2661	2582	2541	2462	2421	2565	2445	687	750	500	1800	5	1	137367125	3365	-13.03	4.63	12	0.34	-188.00	529.00	6165	20231220	-60.26	2340	20241025	4.70	6128	-60.02	20240110	2340	4.70	20241025	6620	-62.99	20240110	2340	4.70	20241025	0.39	N	215600	500	686 억	3877595	N	N	1103	N	N
19	20241227	151018	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2450	-55	5	-2.20	1076519760	435577	48.86	2520	2525	2430	3255	1755	2505	2471.40	2.82	0	-40998	2661	2582	2541	2462	2421	2565	2445	687	750	500	1800	5	1	137367125	3365	-13.03	4.63	12	0.32	-188.00	529.00	6165	20231220	-60.26	2340	20241025	4.70	6128	-60.02	20240110	2340	4.70	20241025	6620	-62.99	20240110	2340	4.70	20241025	0.39	N	215600	500	686 억	3877595	N	N	179	N	N
20	20241227	141021	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2470	-35	5	-1.40	960134815	388353	43.56	2520	2525	2430	3255	1755	2505	2472.24	2.82	0	-44568	2661	2582	2541	2462	2421	2565	2445	687	750	500	1800	5	1	137367125	3393	-13.14	4.67	12	0.28	-188.00	529.00	6165	20231220	-59.94	2340	20241025	5.56	6128	-59.69	20240110	2340	5.56	20241025	6620	-62.69	20240110	2340	5.56	20241025	0.39	N	215600	500	686 억	3877595	N	N	179	N	N
21	20241227	131020	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2450	-55	5	-2.20	867641340	350776	39.35	2520	2525	2430	3255	1755	2505	2473.40	2.82	0	-40944	2661	2582	2541	2462	2421	2565	2445	687	750	500	1800	5	1	137367125	3365	-13.03	4.63	12	0.26	-188.00	529.00	6165	20231220	-60.26	2340	20241025	4.70	6128	-60.02	20240110	2340	4.70	20241025	6620	-62.99	20240110	2340	4.70	20241025	0.39	N	215600	500	686 억	3877595	N	N	179	N	N
22	20241227	121021	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2450	-55	5	-2.20	741389190	299143	33.56	2520	2525	2430	3255	1755	2505	2478.29	2.82	0	-39367	2661	2582	2541	2462	2421	2565	2445	687	750	500	1800	5	1	137367125	3365	-13.03	4.63	12	0.22	-188.00	529.00	6165	20231220	-60.26	2340	20241025	4.70	6128	-60.02	20240110	2340	4.70	20241025	6620	-62.99	20240110	2340	4.70	20241025	0.39	N	215600	500	686 억	3877595	N	N	179	N	N
23	20241227	111019	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2485	-20	5	-0.80	535749610	215329	24.15	2520	2525	2455	3255	1755	2505	2487.97	2.82	0	-34109	2661	2582	2541	2462	2421	2565	2445	687	750	500	1800	5	1	137367125	3414	-13.22	4.70	12	0.16	-188.00	529.00	6165	20231220	-59.69	2340	20241025	6.20	6128	-59.45	20240110	2340	6.20	20241025	6620	-62.46	20240110	2340	6.20	20241025	0.39	N	215600	500	686 억	3877595	N	N	179	N	N
24	20241227	101017	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2510	5	2	0.20	306273740	122869	13.78	2520	2525	2475	3255	1755	2505	2492.58	2.82	0	-9573	2661	2582	2541	2462	2421	2565	2445	687	750	500	1800	5	1	137367125	3448	-13.35	4.74	12	0.09	-188.00	529.00	6165	20231220	-59.29	2340	20241025	7.26	6128	-59.04	20240110	2340	7.26	20241025	6620	-62.08	20240110	2340	7.26	20241025	0.39	N	215600	500	686 억	3877595	N	N	179	N	N
25	20241227	091022	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2480	-25	5	-1.00	120583780	48146	5.40	2520	2525	2480	3255	1755	2505	2504.53	2.82	0	-13451	2661	2582	2541	2462	2421	2565	2445	687	750	500	1800	5	1	137367125	3407	-13.19	4.69	12	0.04	-188.00	529.00	6165	20231220	-59.77	2340	20241025	5.98	6128	-59.53	20240110	2340	5.98	20241025	6620	-62.54	20240110	2340	5.98	20241025	0.39	N	215600	500	686 억	3877595	N	N	179	N	N
26	20241226	161013	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2505	30	2	1.21	2268001445	887002	209.54	2505	2620	2500	3215	1735	2475	2556.98	2.85	0	-44724	2528	2501	2458	2431	2388	2515	2445	687	740	500	1780	5	1	137367125	3441	-13.32	4.74	12	0.65	-188.00	529.00	6165	20231220	-59.37	2340	20241025	7.05	6128	-59.12	20240110	2340	7.05	20241025	6620	-62.16	20240110	2340	7.05	20241025	0.39	N	215600	500	686 억	3920483	N	N	179	N	N
27	20241226	151011	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2510	35	2	1.41	2183471145	853278	201.57	2505	2620	2500	3215	1735	2475	2558.92	2.85	0	-48229	2528	2501	2458	2431	2388	2515	2445	687	740	500	1780	5	1	137367125	3448	-13.35	4.74	12	0.62	-188.00	529.00	6165	20231220	-59.29	2340	20241025	7.26	6128	-59.04	20240110	2340	7.26	20241025	6620	-62.08	20240110	2340	7.26	20241025	0.39	N	215600	500	686 억	3920483	N	N	1487	N	N
28	20241226	141010	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2530	55	2	2.22	2031732955	793030	187.34	2505	2620	2500	3215	1735	2475	2561.99	2.85	0	-48488	2528	2501	2458	2431	2388	2515	2445	687	740	500	1780	5	1	137367125	3475	-13.46	4.78	12	0.58	-188.00	529.00	6165	20231220	-58.96	2340	20241025	8.12	6128	-58.71	20240110	2340	8.12	20241025	6620	-61.78	20240110	2340	8.12	20241025	0.39	N	215600	500	686 억	3920483	N	N	1487	N	N
29	20241226	131012	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2540	65	2	2.63	1890069495	737184	174.15	2505	2620	2500	3215	1735	2475	2563.90	2.85	0	-30005	2528	2501	2458	2431	2388	2515	2445	687	740	500	1780	5	1	137367125	3489	-13.51	4.80	12	0.54	-188.00	529.00	6165	20231220	-58.80	2340	20241025	8.55	6128	-58.55	20240110	2340	8.55	20241025	6620	-61.63	20240110	2340	8.55	20241025	0.39	N	215600	500	686 억	3920483	N	N	1487	N	N
30	20241226	121010	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2545	70	2	2.83	1784583070	695689	164.34	2505	2620	2500	3215	1735	2475	2565.20	2.85	0	-36999	2528	2501	2458	2431	2388	2515	2445	687	740	500	1780	5	1	137367125	3496	-13.54	4.81	12	0.51	-188.00	529.00	6165	20231220	-58.72	2340	20241025	8.76	6128	-58.47	20240110	2340	8.76	20241025	6620	-61.56	20240110	2340	8.76	20241025	0.39	N	215600	500	686 억	3920483	N	N	1487	N	N
31	20241226	111009	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2570	95	2	3.84	1637346990	638029	150.72	2505	2620	2500	3215	1735	2475	2566.26	2.85	0	-37674	2528	2501	2458	2431	2388	2515	2445	687	740	500	1780	5	1	137367125	3530	-13.67	4.86	12	0.46	-188.00	529.00	6165	20231220	-58.31	2340	20241025	9.83	6128	-58.06	20240110	2340	9.83	20241025	6620	-61.18	20240110	2340	9.83	20241025	0.39	N	215600	500	686 억	3920483	N	N	1487	N	N
32	20241226	101011	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2550	75	2	3.03	1358647705	528529	124.86	2505	2620	2500	3215	1735	2475	2570.62	2.85	0	-42180	2528	2501	2458	2431	2388	2515	2445	687	740	500	1780	5	1	137367125	3503	-13.56	4.82	12	0.38	-188.00	529.00	6165	20231220	-58.64	2340	20241025	8.97	6128	-58.39	20240110	2340	8.97	20241025	6620	-61.48	20240110	2340	8.97	20241025	0.39	N	215600	500	686 억	3920483	N	N	1487	N	N
33	20241226	091012	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2595	120	2	4.85	559986720	217325	51.34	2505	2620	2500	3215	1735	2475	2576.72	2.85	0	30696	2528	2501	2458	2431	2388	2515	2445	687	740	500	1780	5	1	137367125	3565	-13.80	4.91	12	0.16	-188.00	529.00	6165	20231220	-57.91	2340	20241025	10.90	6128	-57.65	20240110	2340	10.90	20241025	6620	-60.80	20240110	2340	10.90	20241025	0.39	N	215600	500	686 억	3920483	N	N	1487	N	N
34	20241224	161010	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2475	55	2	2.27	1018758785	416326	100.52	2430	2485	2415	3145	1695	2420	2446.90	2.85	0	-18071	2480	2450	2435	2405	2390	2442	2397	687	725	500	1740	5	1	137367125	3400	-13.16	4.68	12	0.30	-188.00	529.00	6174	20231215	-59.91	2340	20241025	5.77	6128	-59.61	20240110	2340	5.77	20241025	6620	-62.61	20240110	2340	5.77	20241025	0.39	N	215600	500	686 억	3915020	N	N	1487	N	N
35	20241224	151010	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2455	35	2	1.45	917363270	375363	90.63	2430	2475	2415	3145	1695	2420	2443.94	2.85	0	-16788	2480	2450	2435	2405	2390	2442	2397	687	725	500	1740	5	1	137367125	3372	-13.06	4.64	12	0.27	-188.00	529.00	6174	20231215	-60.24	2340	20241025	4.91	6128	-59.94	20240110	2340	4.91	20241025	6620	-62.92	20240110	2340	4.91	20241025	0.39	N	215600	500	686 억	3915020	N	N	101	N	N
36	20241224	141008	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2460	40	2	1.65	801913825	328518	79.32	2430	2470	2415	3145	1695	2420	2441.00	2.85	0	-16449	2480	2450	2435	2405	2390	2442	2397	687	725	500	1740	5	1	137367125	3379	-13.09	4.65	12	0.24	-188.00	529.00	6174	20231215	-60.16	2340	20241025	5.13	6128	-59.86	20240110	2340	5.13	20241025	6620	-62.84	20240110	2340	5.13	20241025	0.39	N	215600	500	686 억	3915020	N	N	101	N	N
37	20241224	131009	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2460	40	2	1.65	696777985	285831	69.01	2430	2465	2415	3145	1695	2420	2437.73	2.85	0	-7940	2480	2450	2435	2405	2390	2442	2397	687	725	500	1740	5	1	137367125	3379	-13.09	4.65	12	0.21	-188.00	529.00	6174	20231215	-60.16	2340	20241025	5.13	6128	-59.86	20240110	2340	5.13	20241025	6620	-62.84	20240110	2340	5.13	20241025	0.39	N	215600	500	686 억	3915020	N	N	101	N	N
38	20241224	121009	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2440	20	2	0.83	564162710	231767	55.96	2430	2450	2415	3145	1695	2420	2434.18	2.85	0	-14759	2480	2450	2435	2405	2390	2442	2397	687	725	500	1740	5	1	137367125	3352	-12.98	4.61	12	0.17	-188.00	529.00	6174	20231215	-60.48	2340	20241025	4.27	6128	-60.18	20240110	2340	4.27	20241025	6620	-63.14	20240110	2340	4.27	20241025	0.39	N	215600	500	686 억	3915020	N	N	101	N	N
39	20241224	111011	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2435	15	2	0.62	371915815	152714	36.87	2430	2450	2425	3145	1695	2420	2435.37	2.85	0	8183	2480	2450	2435	2405	2390	2442	2397	687	725	500	1740	5	1	137367125	3345	-12.95	4.60	12	0.11	-188.00	529.00	6174	20231215	-60.56	2340	20241025	4.06	6128	-60.26	20240110	2340	4.06	20241025	6620	-63.22	20240110	2340	4.06	20241025	0.39	N	215600	500	686 억	3915020	N	N	101	N	N
40	20241224	101009	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2440	20	2	0.83	268721130	110332	26.64	2430	2450	2425	3145	1695	2420	2435.57	2.85	0	-1962	2480	2450	2435	2405	2390	2442	2397	687	725	500	1740	5	1	137367125	3352	-12.98	4.61	12	0.08	-188.00	529.00	6174	20231215	-60.48	2340	20241025	4.27	6128	-60.18	20240110	2340	4.27	20241025	6620	-63.14	20240110	2340	4.27	20241025	0.39	N	215600	500	686 억	3915020	N	N	101	N	N
41	20241224	091014	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2435	15	2	0.62	78199310	32141	7.76	2430	2450	2425	3145	1695	2420	2433.01	2.85	0	9281	2480	2450	2435	2405	2390	2442	2397	687	725	500	1740	5	1	137367125	3345	-12.95	4.60	12	0.02	-188.00	529.00	6174	20231215	-60.56	2340	20241025	4.06	6128	-60.26	20240110	2340	4.06	20241025	6620	-63.22	20240110	2340	4.06	20241025	0.39	N	215600	500	686 억	3915020	N	N	101	N	N
42	20241223	161000	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2420	0	3	0.00	991800440	407014	42.31	2455	2465	2420	3145	1695	2420	2436.89	2.89	0	-77362	2640	2530	2475	2365	2310	2502	2337	687	725	500	1740	5	1	137367125	3324	-12.87	4.57	12	0.30	-188.00	529.00	6174	20231215	-60.80	2340	20241025	3.42	6128	-60.51	20240110	2340	3.42	20241025	6620	-63.44	20240110	2340	3.42	20241025	0.40	N	215600	500	686 억	3967657	N	N	101	N	N
43	20241223	151006	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2430	10	2	0.41	922377795	378355	39.33	2455	2465	2420	3145	1695	2420	2437.86	2.89	0	-68015	2640	2530	2475	2365	2310	2502	2337	687	725	500	1740	5	1	137367125	3338	-12.93	4.59	12	0.28	-188.00	529.00	6174	20231215	-60.64	2340	20241025	3.85	6128	-60.35	20240110	2340	3.85	20241025	6620	-63.29	20240110	2340	3.85	20241025	0.40	N	215600	500	686 억	3967657	N	N	234	N	N
44	20241223	141001	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2440	20	2	0.83	773030875	317011	32.95	2455	2465	2420	3145	1695	2420	2438.50	2.89	0	-47392	2640	2530	2475	2365	2310	2502	2337	687	725	500	1740	5	1	137367125	3352	-12.98	4.61	12	0.23	-188.00	529.00	6174	20231215	-60.48	2340	20241025	4.27	6128	-60.18	20240110	2340	4.27	20241025	6620	-63.14	20240110	2340	4.27	20241025	0.40	N	215600	500	686 억	3967657	N	N	234	N	N
45	20241223	131001	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2435	15	2	0.62	532491320	218494	22.71	2455	2465	2420	3145	1695	2420	2437.10	2.89	0	-19450	2640	2530	2475	2365	2310	2502	2337	687	725	500	1740	5	1	137367125	3345	-12.95	4.60	12	0.16	-188.00	529.00	6174	20231215	-60.56	2340	20241025	4.06	6128	-60.26	20240110	2340	4.06	20241025	6620	-63.22	20240110	2340	4.06	20241025	0.40	N	215600	500	686 억	3967657	N	N	234	N	N
46	20241223	121003	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2445	25	2	1.03	452196115	185539	19.29	2455	2465	2420	3145	1695	2420	2437.20	2.89	0	-19581	2640	2530	2475	2365	2310	2502	2337	687	725	500	1740	5	1	137367125	3359	-13.01	4.62	12	0.14	-188.00	529.00	6174	20231215	-60.40	2340	20241025	4.49	6128	-60.10	20240110	2340	4.49	20241025	6620	-63.07	20240110	2340	4.49	20241025	0.40	N	215600	500	686 억	3967657	N	N	234	N	N
47	20241223	111001	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2450	30	2	1.24	375070860	153886	16.00	2455	2465	2420	3145	1695	2420	2437.33	2.89	0	-14478	2640	2530	2475	2365	2310	2502	2337	687	725	500	1740	5	1	137367125	3365	-13.03	4.63	12	0.11	-188.00	529.00	6174	20231215	-60.32	2340	20241025	4.70	6128	-60.02	20240110	2340	4.70	20241025	6620	-62.99	20240110	2340	4.70	20241025	0.40	N	215600	500	686 억	3967657	N	N	234	N	N
48	20241223	100955	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2440	20	2	0.83	275550675	113098	11.76	2455	2465	2420	3145	1695	2420	2436.39	2.89	0	-19263	2640	2530	2475	2365	2310	2502	2337	687	725	500	1740	5	1	137367125	3352	-12.98	4.61	12	0.08	-188.00	529.00	6174	20231215	-60.48	2340	20241025	4.27	6128	-60.18	20240110	2340	4.27	20241025	6620	-63.14	20240110	2340	4.27	20241025	0.40	N	215600	500	686 억	3967657	N	N	234	N	N
49	20241223	091000	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2435	15	2	0.62	79922770	32719	3.40	2455	2465	2420	3145	1695	2420	2442.70	2.89	0	1793	2640	2530	2475	2365	2310	2502	2337	687	725	500	1740	5	1	137367125	3345	-12.95	4.60	12	0.02	-188.00	529.00	6174	20231215	-60.56	2340	20241025	4.06	6128	-60.26	20240110	2340	4.06	20241025	6620	-63.22	20240110	2340	4.06	20241025	0.40	N	215600	500	686 억	3967657	N	N	234	N	N
50	20241220	160955	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2420	-145	5	-5.65	2352967830	953653	134.16	2545	2585	2420	3330	1800	2565	2467.42	3.07	0	-193634	2701	2632	2561	2492	2421	2667	2527	687	765	500	1840	5	1	137367125	3324	-12.87	4.57	12	0.69	-188.00	529.00	6442	20231213	-62.43	2340	20241025	3.42	6128	-60.51	20240110	2340	3.42	20241025	6660	-63.66	20231220	2340	3.42	20241025	0.42	N	215600	500	686 억	4220985	N	N	234	N	N
51	20241220	150959	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2450	-115	5	-4.48	2056031850	831264	116.94	2545	2585	2425	3330	1800	2565	2473.38	3.07	0	-192537	2701	2632	2561	2492	2421	2667	2527	687	765	500	1840	5	1	137367125	3365	-13.03	4.63	12	0.61	-188.00	529.00	6442	20231213	-61.97	2340	20241025	4.70	6128	-60.02	20240110	2340	4.70	20241025	6660	-63.21	20231220	2340	4.70	20241025	0.42	N	215600	500	686 억	4220985	N	N	173	N	N
52	20241220	140957	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2455	-110	5	-4.29	1898147955	766791	107.87	2545	2585	2425	3330	1800	2565	2475.44	3.07	0	-158636	2701	2632	2561	2492	2421	2667	2527	687	765	500	1840	5	1	137367125	3372	-13.06	4.64	12	0.56	-188.00	529.00	6442	20231213	-61.89	2340	20241025	4.91	6128	-59.94	20240110	2340	4.91	20241025	6660	-63.14	20231220	2340	4.91	20241025	0.42	N	215600	500	686 억	4220985	N	N	173	N	N
53	20241220	130956	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2445	-120	5	-4.68	1512056050	608473	85.60	2545	2585	2435	3330	1800	2565	2485.00	3.07	0	-109751	2701	2632	2561	2492	2421	2667	2527	687	765	500	1840	5	1	137367125	3359	-13.01	4.62	12	0.44	-188.00	529.00	6442	20231213	-62.05	2340	20241025	4.49	6128	-60.10	20240110	2340	4.49	20241025	6660	-63.29	20231220	2340	4.49	20241025	0.42	N	215600	500	686 억	4220985	N	N	173	N	N
54	20241220	120955	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2465	-100	5	-3.90	1214094420	486831	68.49	2545	2585	2460	3330	1800	2565	2493.87	3.07	0	-53707	2701	2632	2561	2492	2421	2667	2527	687	765	500	1840	5	1	137367125	3386	-13.11	4.66	12	0.35	-188.00	529.00	6442	20231213	-61.74	2340	20241025	5.34	6128	-59.77	20240110	2340	5.34	20241025	6660	-62.99	20231220	2340	5.34	20241025	0.42	N	215600	500	686 억	4220985	N	N	173	N	N
55	20241220	110955	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2480	-85	5	-3.31	1055252915	422438	59.43	2545	2585	2465	3330	1800	2565	2498.01	3.07	0	-26900	2701	2632	2561	2492	2421	2667	2527	687	765	500	1840	5	1	137367125	3407	-13.19	4.69	12	0.31	-188.00	529.00	6442	20231213	-61.50	2340	20241025	5.98	6128	-59.53	20240110	2340	5.98	20241025	6660	-62.76	20231220	2340	5.98	20241025	0.42	N	215600	500	686 억	4220985	N	N	173	N	N
56	20241220	100956	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2500	-65	5	-2.53	690324390	275005	38.69	2545	2585	2475	3330	1800	2565	2510.22	3.07	0	-12395	2701	2632	2561	2492	2421	2667	2527	687	765	500	1840	5	1	137367125	3434	-13.30	4.73	12	0.20	-188.00	529.00	6442	20231213	-61.19	2340	20241025	6.84	6128	-59.20	20240110	2340	6.84	20241025	6660	-62.46	20231220	2340	6.84	20241025	0.42	N	215600	500	686 억	4220985	N	N	173	N	N
57	20241220	090957	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2550	-15	5	-0.58	115537065	45450	6.39	2545	2585	2525	3330	1800	2565	2542.07	3.07	0	-17732	2701	2632	2561	2492	2421	2667	2527	687	765	500	1840	5	1	137367125	3503	-13.56	4.82	12	0.03	-188.00	529.00	6442	20231213	-60.42	2340	20241025	8.97	6128	-58.39	20240110	2340	8.97	20241025	6660	-61.71	20231220	2340	8.97	20241025	0.42	N	215600	500	686 억	4220985	N	N	173	N	N
58	20241219	160953	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2565	20	2	0.79	1804102700	704228	128.97	2495	2630	2490	3305	1785	2545	2561.79	3.08	0	-17880	2605	2575	2535	2505	2465	2590	2520	687	760	500	1830	5	1	137367125	3523	-13.64	4.85	12	0.51	-188.00	529.00	6442	20231213	-60.18	2340	20241025	9.62	6128	-58.14	20240110	2340	9.62	20241025	6660	-61.49	20231220	2340	9.62	20241025	0.43	N	215600	500	686 억	4237560	N	N	173	N	N
59	20241219	150952	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2560	15	2	0.59	1764116160	688627	126.11	2495	2630	2490	3305	1785	2545	2561.79	3.08	0	-17191	2605	2575	2535	2505	2465	2590	2520	687	760	500	1830	5	1	137367125	3517	-13.62	4.84	12	0.50	-188.00	529.00	6442	20231213	-60.26	2340	20241025	9.40	6128	-58.22	20240110	2340	9.40	20241025	6660	-61.56	20231220	2340	9.40	20241025	0.43	N	215600	500	686 억	4237560	N	N	0	N	N
60	20241219	140954	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2560	15	2	0.59	1648944450	643748	117.89	2495	2630	2490	3305	1785	2545	2561.48	3.08	0	-3359	2605	2575	2535	2505	2465	2590	2520	687	760	500	1830	5	1	137367125	3517	-13.62	4.84	12	0.47	-188.00	529.00	6442	20231213	-60.26	2340	20241025	9.40	6128	-58.22	20240110	2340	9.40	20241025	6660	-61.56	20231220	2340	9.40	20241025	0.43	N	215600	500	686 억	4237560	N	N	0	N	N
61	20241219	130952	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2575	30	2	1.18	1554039610	606842	111.14	2495	2630	2490	3305	1785	2545	2560.86	3.08	0	-1246	2605	2575	2535	2505	2465	2590	2520	687	760	500	1830	5	1	137367125	3537	-13.70	4.87	12	0.44	-188.00	529.00	6442	20231213	-60.03	2340	20241025	10.04	6128	-57.98	20240110	2340	10.04	20241025	6660	-61.34	20231220	2340	10.04	20241025	0.43	N	215600	500	686 억	4237560	N	N	0	N	N
62	20241219	120955	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2570	25	2	0.98	1468833935	573764	105.08	2495	2630	2490	3305	1785	2545	2560.00	3.08	0	-5915	2605	2575	2535	2505	2465	2590	2520	687	760	500	1830	5	1	137367125	3530	-13.67	4.86	12	0.42	-188.00	529.00	6442	20231213	-60.11	2340	20241025	9.83	6128	-58.06	20240110	2340	9.83	20241025	6660	-61.41	20231220	2340	9.83	20241025	0.43	N	215600	500	686 억	4237560	N	N	0	N	N
63	20241219	110951	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2570	25	2	0.98	1208595530	472187	86.48	2495	2630	2490	3305	1785	2545	2559.57	3.08	0	11802	2605	2575	2535	2505	2465	2590	2520	687	760	500	1830	5	1	137367125	3530	-13.67	4.86	12	0.34	-188.00	529.00	6442	20231213	-60.11	2340	20241025	9.83	6128	-58.06	20240110	2340	9.83	20241025	6660	-61.41	20231220	2340	9.83	20241025	0.43	N	215600	500	686 억	4237560	N	N	0	N	N
64	20241219	100944	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2540	-5	5	-0.20	370133685	147007	26.92	2495	2555	2490	3305	1785	2545	2517.79	3.08	0	-11417	2605	2575	2535	2505	2465	2590	2520	687	760	500	1830	5	1	137367125	3489	-13.51	4.80	12	0.11	-188.00	529.00	6442	20231213	-60.57	2340	20241025	8.55	6128	-58.55	20240110	2340	8.55	20241025	6660	-61.86	20231220	2340	8.55	20241025	0.43	N	215600	500	686 억	4237560	N	N	0	N	N
65	20241219	090954	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2520	-25	5	-0.98	104439230	41736	7.64	2495	2530	2490	3305	1785	2545	2502.36	3.08	0	-7166	2605	2575	2535	2505	2465	2590	2520	687	760	500	1830	5	1	137367125	3462	-13.40	4.76	12	0.03	-188.00	529.00	6442	20231213	-60.88	2340	20241025	7.69	6128	-58.88	20240110	2340	7.69	20241025	6660	-62.16	20231220	2340	7.69	20241025	0.43	N	215600	500	686 억	4237560	N	N	0	N	N
66	20241218	160948	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2545	40	2	1.60	1367977100	542058	50.10	2495	2565	2495	3255	1755	2505	2523.62	3.12	0	-25654	2708	2606	2548	2446	2388	2577	2417	687	750	500	1800	5	1	137367125	3496	-13.54	4.81	12	0.39	-188.00	529.00	6442	20231213	-60.49	2340	20241025	8.76	6128	-58.47	20240110	2340	8.76	20241025	6660	-61.79	20231220	2340	8.76	20241025	0.44	N	215600	500	686 억	4292666	N	N	492	N	N
67	20241218	150952	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2550	45	2	1.80	1295387385	513545	47.46	2495	2565	2495	3255	1755	2505	2522.45	3.12	0	-23771	2708	2606	2548	2446	2388	2577	2417	687	750	500	1800	5	1	137367125	3503	-13.56	4.82	12	0.37	-188.00	529.00	6442	20231213	-60.42	2340	20241025	8.97	6128	-58.39	20240110	2340	8.97	20241025	6660	-61.71	20231220	2340	8.97	20241025	0.44	N	215600	500	686 억	4292666	N	N	492	N	N
68	20241218	140950	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2540	35	2	1.40	967679770	384875	35.57	2495	2550	2495	3255	1755	2505	2514.27	3.12	0	-39288	2708	2606	2548	2446	2388	2577	2417	687	750	500	1800	5	1	137367125	3489	-13.51	4.80	12	0.28	-188.00	529.00	6442	20231213	-60.57	2340	20241025	8.55	6128	-58.55	20240110	2340	8.55	20241025	6660	-61.86	20231220	2340	8.55	20241025	0.44	N	215600	500	686 억	4292666	N	N	492	N	N
69	20241218	130952	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2510	5	2	0.20	733703110	292337	27.02	2495	2545	2495	3255	1755	2505	2509.79	3.12	0	-50680	2708	2606	2548	2446	2388	2577	2417	687	750	500	1800	5	1	137367125	3448	-13.35	4.74	12	0.21	-188.00	529.00	6442	20231213	-61.04	2340	20241025	7.26	6128	-59.04	20240110	2340	7.26	20241025	6660	-62.31	20231220	2340	7.26	20241025	0.44	N	215600	500	686 억	4292666	N	N	492	N	N
70	20241218	120944	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2510	5	2	0.20	665733415	265230	24.51	2495	2545	2495	3255	1755	2505	2510.03	3.12	0	-47314	2708	2606	2548	2446	2388	2577	2417	687	750	500	1800	5	1	137367125	3448	-13.35	4.74	12	0.19	-188.00	529.00	6442	20231213	-61.04	2340	20241025	7.26	6128	-59.04	20240110	2340	7.26	20241025	6660	-62.31	20231220	2340	7.26	20241025	0.44	N	215600	500	686 억	4292666	N	N	492	N	N
71	20241218	110950	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2515	10	2	0.40	577687315	230176	21.27	2495	2545	2495	3255	1755	2505	2509.77	3.12	0	-47051	2708	2606	2548	2446	2388	2577	2417	687	750	500	1800	5	1	137367125	3455	-13.38	4.75	12	0.17	-188.00	529.00	6442	20231213	-60.96	2340	20241025	7.48	6128	-58.96	20240110	2340	7.48	20241025	6660	-62.24	20231220	2340	7.48	20241025	0.44	N	215600	500	686 억	4292666	N	N	492	N	N
72	20241218	100951	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2510	5	2	0.20	331663265	132073	12.21	2495	2545	2495	3255	1755	2505	2511.22	3.12	0	-35532	2708	2606	2548	2446	2388	2577	2417	687	750	500	1800	5	1	137367125	3448	-13.35	4.74	12	0.10	-188.00	529.00	6442	20231213	-61.04	2340	20241025	7.26	6128	-59.04	20240110	2340	7.26	20241025	6660	-62.31	20231220	2340	7.26	20241025	0.44	N	215600	500	686 억	4292666	N	N	492	N	N
73	20241218	090954	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2510	5	2	0.20	75063430	30001	2.77	2495	2515	2495	3255	1755	2505	2502.01	3.12	0	-4699	2708	2606	2548	2446	2388	2577	2417	687	750	500	1800	5	1	137367125	3448	-13.35	4.74	12	0.02	-188.00	529.00	6442	20231213	-61.04	2340	20241025	7.26	6128	-59.04	20240110	2340	7.26	20241025	6660	-62.31	20231220	2340	7.26	20241025	0.44	N	215600	500	686 억	4292666	N	N	492	N	N
74	20241217	160947	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2505	-45	5	-1.76	2742930235	1079535	94.23	2565	2650	2490	3315	1785	2550	2540.84	3.08	0	-372337	2700	2625	2585	2510	2470	2605	2490	687	765	500	1830	5	1	137367125	3441	-13.32	4.74	12	0.79	-188.00	529.00	6442	20231213	-61.11	2340	20241025	7.05	6128	-59.12	20240110	2340	7.05	20241025	6660	-62.39	20231220	2340	7.05	20241025	0.39	N	215600	500	686 억	4224498	N	N	492	N	N
75	20241217	150951	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2505	-45	5	-1.76	2574681450	1012402	88.37	2565	2650	2490	3315	1785	2550	2543.14	3.08	0	-318131	2700	2625	2585	2510	2470	2605	2490	687	765	500	1830	5	1	137367125	3441	-13.32	4.74	12	0.74	-188.00	529.00	6442	20231213	-61.11	2340	20241025	7.05	6128	-59.12	20240110	2340	7.05	20241025	6660	-62.39	20231220	2340	7.05	20241025	0.39	N	215600	500	686 억	4224498	N	N	2147	N	N
76	20241217	140942	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2500	-50	5	-1.96	2180905675	854876	74.62	2565	2650	2500	3315	1785	2550	2551.14	3.08	0	-243686	2700	2625	2585	2510	2470	2605	2490	687	765	500	1830	5	1	137367125	3434	-13.30	4.73	12	0.62	-188.00	529.00	6442	20231213	-61.19	2340	20241025	6.84	6128	-59.20	20240110	2340	6.84	20241025	6660	-62.46	20231220	2340	6.84	20241025	0.39	N	215600	500	686 억	4224498	N	N	2147	N	N
77	20241217	130938	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2510	-40	5	-1.57	1794174360	700765	61.16	2565	2650	2500	3315	1785	2550	2560.31	3.08	0	-186211	2700	2625	2585	2510	2470	2605	2490	687	765	500	1830	5	1	137367125	3448	-13.35	4.74	12	0.51	-188.00	529.00	6442	20231213	-61.04	2340	20241025	7.26	6128	-59.04	20240110	2340	7.26	20241025	6660	-62.31	20231220	2340	7.26	20241025	0.39	N	215600	500	686 억	4224498	N	N	2147	N	N
78	20241217	120919	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2535	-15	5	-0.59	1325596175	514878	44.94	2565	2650	2530	3315	1785	2550	2574.58	3.08	0	-108819	2700	2625	2585	2510	2470	2605	2490	687	765	500	1830	5	1	137367125	3482	-13.48	4.79	12	0.37	-188.00	529.00	6442	20231213	-60.65	2340	20241025	8.33	6128	-58.63	20240110	2340	8.33	20241025	6660	-61.94	20231220	2340	8.33	20241025	0.39	N	215600	500	686 억	4224498	N	N	2147	N	N
79	20241217	110926	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2550	0	3	0.00	1001197885	387435	33.82	2565	2650	2540	3315	1785	2550	2584.17	3.08	0	-33109	2700	2625	2585	2510	2470	2605	2490	687	765	500	1830	5	1	137367125	3503	-13.56	4.82	12	0.28	-188.00	529.00	6442	20231213	-60.42	2340	20241025	8.97	6128	-58.39	20240110	2340	8.97	20241025	6660	-61.71	20231220	2340	8.97	20241025	0.39	N	215600	500	686 억	4224498	N	N	2147	N	N
80	20241217	100937	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2610	60	2	2.35	648041370	250117	21.83	2565	2650	2540	3315	1785	2550	2590.95	3.08	0	38400	2700	2625	2585	2510	2470	2605	2490	687	765	500	1830	5	1	137367125	3585	-13.88	4.93	12	0.18	-188.00	529.00	6442	20231213	-59.48	2340	20241025	11.54	6128	-57.41	20240110	2340	11.54	20241025	6660	-60.81	20231220	2340	11.54	20241025	0.39	N	215600	500	686 억	4224498	N	N	2147	N	N
81	20241217	090948	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2555	5	2	0.20	104337395	40825	3.56	2565	2580	2540	3315	1785	2550	2555.72	3.08	0	-1122	2700	2625	2585	2510	2470	2605	2490	687	765	500	1830	5	1	137367125	3510	-13.59	4.83	12	0.03	-188.00	529.00	6442	20231213	-60.34	2340	20241025	9.19	6128	-58.31	20240110	2340	9.19	20241025	6660	-61.64	20231220	2340	9.19	20241025	0.39	N	215600	500	686 억	4224498	N	N	2147	N	N
82	20241216	160939	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2550	-40	5	-1.54	2934685365	1132397	62.24	2650	2660	2545	3365	1815	2590	2591.67	3.09	0	-377668	2756	2672	2631	2547	2506	2652	2527	687	775	500	1860	5	1	137367125	3503	-13.56	4.82	12	0.82	-188.00	529.00	6442	20231213	-60.42	2340	20241025	8.97	6128	-58.39	20240110	2340	8.97	20241025	6660	-61.71	20231220	2340	8.97	20241025	0.35	N	215600	500	686 억	4239693	N	N	2147	N	N
83	20241216	150949	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2555	-35	5	-1.35	2771428120	1068427	58.73	2650	2660	2545	3365	1815	2590	2593.93	3.09	0	-333396	2756	2672	2631	2547	2506	2652	2527	687	775	500	1860	5	1	137367125	3510	-13.59	4.83	12	0.78	-188.00	529.00	6442	20231213	-60.34	2340	20241025	9.19	6128	-58.31	20240110	2340	9.19	20241025	6660	-61.64	20231220	2340	9.19	20241025	0.35	N	215600	500	686 억	4239693	N	N	442	N	N
84	20241216	140947	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2570	-20	5	-0.77	2342805465	900588	49.50	2650	2660	2560	3365	1815	2590	2601.42	3.09	0	-279643	2756	2672	2631	2547	2506	2652	2527	687	775	500	1860	5	1	137367125	3530	-13.67	4.86	12	0.66	-188.00	529.00	6442	20231213	-60.11	2340	20241025	9.83	6128	-58.06	20240110	2340	9.83	20241025	6660	-61.41	20231220	2340	9.83	20241025	0.35	N	215600	500	686 억	4239693	N	N	442	N	N
85	20241216	130949	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2570	-20	5	-0.77	2033797450	780260	42.89	2650	2660	2560	3365	1815	2590	2606.56	3.09	0	-235267	2756	2672	2631	2547	2506	2652	2527	687	775	500	1860	5	1	137367125	3530	-13.67	4.86	12	0.57	-188.00	529.00	6442	20231213	-60.11	2340	20241025	9.83	6128	-58.06	20240110	2340	9.83	20241025	6660	-61.41	20231220	2340	9.83	20241025	0.35	N	215600	500	686 억	4239693	N	N	442	N	N
86	20241216	120947	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2585	-5	5	-0.19	1804553875	691331	38.00	2650	2660	2560	3365	1815	2590	2610.26	3.09	0	-188893	2756	2672	2631	2547	2506	2652	2527	687	775	500	1860	5	1	137367125	3551	-13.75	4.89	12	0.50	-188.00	529.00	6442	20231213	-59.87	2340	20241025	10.47	6128	-57.82	20240110	2340	10.47	20241025	6660	-61.19	20231220	2340	10.47	20241025	0.35	N	215600	500	686 억	4239693	N	N	442	N	N
87	20241216	110946	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2590	0	3	0.00	1438555050	548989	30.18	2650	2660	2580	3365	1815	2590	2620.37	3.09	0	-112831	2756	2672	2631	2547	2506	2652	2527	687	775	500	1860	5	1	137367125	3558	-13.78	4.90	12	0.40	-188.00	529.00	6442	20231213	-59.80	2340	20241025	10.68	6128	-57.73	20240110	2340	10.68	20241025	6660	-61.11	20231220	2340	10.68	20241025	0.35	N	215600	500	686 억	4239693	N	N	442	N	N
88	20241216	100947	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2610	20	2	0.77	876543965	332832	18.29	2650	2660	2610	3365	1815	2590	2633.60	3.09	0	50750	2756	2672	2631	2547	2506	2652	2527	687	775	500	1860	5	1	137367125	3585	-13.88	4.93	12	0.24	-188.00	529.00	6442	20231213	-59.48	2340	20241025	11.54	6128	-57.41	20240110	2340	11.54	20241025	6660	-60.81	20231220	2340	11.54	20241025	0.35	N	215600	500	686 억	4239693	N	N	442	N	N
89	20241216	090947	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2650	60	2	2.32	278692115	105380	5.79	2650	2660	2625	3365	1815	2590	2644.66	3.09	0	33964	2756	2672	2631	2547	2506	2652	2527	687	775	500	1860	5	1	137367125	3640	-14.10	5.01	12	0.08	-188.00	529.00	6442	20231213	-58.86	2340	20241025	13.25	6128	-56.76	20240110	2340	13.25	20241025	6660	-60.21	20231220	2340	13.25	20241025	0.35	N	215600	500	686 억	4239693	N	N	442	N	N
90	20241213	160939	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2590	15	2	0.58	4751532510	1806683	26.91	2605	2715	2590	3345	1805	2575	2630.06	2.81	0	-256602	2961	2767	2606	2412	2251	2687	2332	687	770	500	1850	5	1	137367125	3558	-13.78	4.90	12	1.32	-188.00	529.00	6442	20231213	-59.80	2340	20241025	10.68	6128	-57.73	20240110	2340	10.68	20241025	6960	-62.79	20231213	2340	10.68	20241025	0.35	N	215600	500	686 억	3860496	N	N	442	N	N
91	20241213	150945	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2600	25	2	0.97	4417506895	1677891	25.00	2605	2715	2595	3345	1805	2575	2632.77	2.81	0	-218031	2961	2767	2606	2412	2251	2687	2332	687	770	500	1850	5	1	137367125	3572	-13.83	4.91	12	1.22	-188.00	529.00	6442	20231213	-59.64	2340	20241025	11.11	6128	-57.57	20240110	2340	11.11	20241025	6960	-62.64	20231213	2340	11.11	20241025	0.35	N	215600	500	686 억	3860496	N	N	188	N	N
92	20241213	140945	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2600	25	2	0.97	3854118380	1461616	21.77	2605	2715	2595	3345	1805	2575	2636.89	2.81	0	-182615	2961	2767	2606	2412	2251	2687	2332	687	770	500	1850	5	1	137367125	3572	-13.83	4.91	12	1.06	-188.00	529.00	6442	20231213	-59.64	2340	20241025	11.11	6128	-57.57	20240110	2340	11.11	20241025	6960	-62.64	20231213	2340	11.11	20241025	0.35	N	215600	500	686 억	3860496	N	N	188	N	N
93	20241213	130945	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2615	40	2	1.55	3550201055	1345189	20.04	2605	2715	2595	3345	1805	2575	2639.18	2.81	0	-135217	2961	2767	2606	2412	2251	2687	2332	687	770	500	1850	5	1	137367125	3592	-13.91	4.94	12	0.98	-188.00	529.00	6442	20231213	-59.41	2340	20241025	11.75	6128	-57.33	20240110	2340	11.75	20241025	6960	-62.43	20231213	2340	11.75	20241025	0.35	N	215600	500	686 억	3860496	N	N	188	N	N
94	20241213	120946	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2600	25	2	0.97	3149387025	1191709	17.75	2605	2715	2595	3345	1805	2575	2642.75	2.81	0	-94680	2961	2767	2606	2412	2251	2687	2332	687	770	500	1850	5	1	137367125	3572	-13.83	4.91	12	0.87	-188.00	529.00	6442	20231213	-59.64	2340	20241025	11.11	6128	-57.57	20240110	2340	11.11	20241025	6960	-62.64	20231213	2340	11.11	20241025	0.35	N	215600	500	686 억	3860496	N	N	188	N	N
95	20241213	110944	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2620	45	2	1.75	2687725140	1014867	15.12	2605	2715	2595	3345	1805	2575	2648.35	2.81	0	5350	2961	2767	2606	2412	2251	2687	2332	687	770	500	1850	5	1	137367125	3599	-13.94	4.95	12	0.74	-188.00	529.00	6442	20231213	-59.33	2340	20241025	11.97	6128	-57.25	20240110	2340	11.97	20241025	6960	-62.36	20231213	2340	11.97	20241025	0.35	N	215600	500	686 억	3860496	N	N	188	N	N
96	20241213	100935	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2675	100	2	3.88	2182803650	823547	12.27	2605	2715	2595	3345	1805	2575	2650.49	2.81	0	67333	2961	2767	2606	2412	2251	2687	2332	687	770	500	1850	5	1	137367125	3675	-14.23	5.06	12	0.60	-188.00	529.00	6442	20231213	-58.48	2340	20241025	14.32	6128	-56.35	20240110	2340	14.32	20241025	6960	-61.57	20231213	2340	14.32	20241025	0.35	N	215600	500	686 억	3860496	N	N	188	N	N
97	20241213	090945	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2630	55	2	2.14	722344560	273352	4.07	2605	2680	2595	3345	1805	2575	2642.54	2.81	0	138993	2961	2767	2606	2412	2251	2687	2332	687	770	500	1850	5	1	137367125	3613	-13.99	4.97	12	0.20	-188.00	529.00	6442	20231213	-59.17	2340	20241025	12.39	6128	-57.08	20240110	2340	12.39	20241025	6960	-62.21	20231213	2340	12.39	20241025	0.35	N	215600	500	686 억	3860496	N	N	188	N	N
98	20241212	160945	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2575	-175	5	-6.36	16235745665	6334735	821.38	2755	2800	2445	3575	1925	2750	2562.97	2.06	0	-2300472	2836	2792	2761	2717	2686	2777	2702	687	825	500	1980	5	1	137367125	3537	-13.70	4.87	12	4.61	-188.00	529.00	6442	20231213	-60.03	2340	20241025	10.04	6128	-57.98	20240110	2340	10.04	20241025	6960	-63.00	20231213	2340	10.04	20241025	0.34	N	215600	500	686 억	2828975	N	N	188	N	N
99	20241212	150938	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2530	-220	5	-8.00	8892351455	3479584	451.17	2755	2800	2445	3575	1925	2750	2555.58	2.06	0	-1370478	2836	2792	2761	2717	2686	2777	2702	687	825	500	1980	5	1	137367125	3475	-13.46	4.78	12	2.53	-188.00	529.00	6442	20231213	-60.73	2340	20241025	8.12	6128	-58.71	20240110	2340	8.12	20241025	6960	-63.65	20231213	2340	8.12	20241025	0.34	N	215600	500	686 억	2828975	N	N	1224	N	N
100	20241212	140937	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2455	-295	5	-10.73	6754164720	2615505	339.13	2755	2800	2450	3575	1925	2750	2582.36	2.06	0	-1130639	2836	2792	2761	2717	2686	2777	2702	687	825	500	1980	5	1	137367125	3372	-13.06	4.64	12	1.90	-188.00	529.00	6442	20231213	-61.89	2340	20241025	4.91	6128	-59.94	20240110	2340	4.91	20241025	6960	-64.73	20231213	2340	4.91	20241025	0.34	N	215600	500	686 억	2828975	N	N	1224	N	N
101	20241212	130925	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2550	-200	5	-7.27	5056381775	1934483	250.83	2755	2800	2505	3575	1925	2750	2613.82	2.06	0	-783704	2836	2792	2761	2717	2686	2777	2702	687	825	500	1980	5	1	137367125	3503	-13.56	4.82	12	1.41	-188.00	529.00	6442	20231213	-60.42	2340	20241025	8.97	6128	-58.39	20240110	2340	8.97	20241025	6960	-63.36	20231213	2340	8.97	20241025	0.34	N	215600	500	686 억	2828975	N	N	1224	N	N
102	20241212	120920	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2520	-230	5	-8.36	4069740780	1543797	200.17	2755	2800	2515	3575	1925	2750	2636.19	2.06	0	-594041	2836	2792	2761	2717	2686	2777	2702	687	825	500	1980	5	1	137367125	3462	-13.40	4.76	12	1.12	-188.00	529.00	6442	20231213	-60.88	2340	20241025	7.69	6128	-58.88	20240110	2340	7.69	20241025	6960	-63.79	20231213	2340	7.69	20241025	0.34	N	215600	500	686 억	2828975	N	N	1224	N	N
103	20241212	110932	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2615	-135	5	-4.91	2346990425	872225	113.09	2755	2800	2610	3575	1925	2750	2690.81	2.06	0	-304851	2836	2792	2761	2717	2686	2777	2702	687	825	500	1980	5	1	137367125	3592	-13.91	4.94	12	0.63	-188.00	529.00	6442	20231213	-59.41	2340	20241025	11.75	6128	-57.33	20240110	2340	11.75	20241025	6960	-62.43	20231213	2340	11.75	20241025	0.34	N	215600	500	686 억	2828975	N	N	1224	N	N
104	20241212	100930	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2725	-25	5	-0.91	829359130	301454	39.09	2755	2800	2725	3575	1925	2750	2751.20	2.06	0	-47797	2836	2792	2761	2717	2686	2777	2702	687	825	500	1980	5	1	137367125	3743	-14.49	5.15	12	0.22	-188.00	529.00	6442	20231213	-57.70	2340	20241025	16.45	6128	-55.53	20240110	2340	16.45	20241025	6960	-60.85	20231213	2340	16.45	20241025	0.34	N	215600	500	686 억	2828975	N	N	1224	N	N
105	20241212	090938	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2770	20	2	0.73	162501600	58558	7.59	2755	2800	2755	3575	1925	2750	2775.05	2.06	0	-6294	2836	2792	2761	2717	2686	2777	2702	687	825	500	1980	5	1	137367125	3805	-14.73	5.24	12	0.04	-188.00	529.00	6442	20231213	-57.00	2340	20241025	18.38	6128	-54.80	20240110	2340	18.38	20241025	6960	-60.20	20231213	2340	18.38	20241025	0.34	N	215600	500	686 억	2828975	N	N	1224	N	N
106	20241211	160931	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2750	-30	5	-1.08	2106652070	762799	86.22	2755	2805	2730	3610	1950	2780	2761.76	2.08	0	-97543	2906	2842	2801	2737	2696	2822	2717	687	830	500	2000	5	1	137367125	3778	-14.63	5.20	12	0.56	-188.00	529.00	6442	20231213	-57.31	2340	20241025	17.52	6128	-55.12	20240110	2340	17.52	20241025	6960	-60.49	20231213	2340	17.52	20241025	0.35	N	215600	500	686 억	2854918	N	N	1224	N	N
107	20241211	150920	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2755	-25	5	-0.90	1978054660	716013	80.93	2755	2805	2730	3610	1950	2780	2762.58	2.08	0	-88777	2906	2842	2801	2737	2696	2822	2717	687	830	500	2000	5	1	137367125	3784	-14.65	5.21	12	0.52	-188.00	529.00	6442	20231213	-57.23	2340	20241025	17.74	6128	-55.04	20240110	2340	17.74	20241025	6960	-60.42	20231213	2340	17.74	20241025	0.35	N	215600	500	686 억	2854918	N	N	1272	N	N
108	20241211	140938	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2755	-25	5	-0.90	1604199235	580267	65.59	2755	2805	2730	3610	1950	2780	2764.57	2.08	0	-101624	2906	2842	2801	2737	2696	2822	2717	687	830	500	2000	5	1	137367125	3784	-14.65	5.21	12	0.42	-188.00	529.00	6442	20231213	-57.23	2340	20241025	17.74	6128	-55.04	20240110	2340	17.74	20241025	6960	-60.42	20231213	2340	17.74	20241025	0.35	N	215600	500	686 억	2854918	N	N	1272	N	N
109	20241211	130940	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2745	-35	5	-1.26	1464183190	529396	59.84	2755	2805	2730	3610	1950	2780	2765.74	2.08	0	-97567	2906	2842	2801	2737	2696	2822	2717	687	830	500	2000	5	1	137367125	3771	-14.60	5.19	12	0.39	-188.00	529.00	6442	20231213	-57.39	2340	20241025	17.31	6128	-55.21	20240110	2340	17.31	20241025	6960	-60.56	20231213	2340	17.31	20241025	0.35	N	215600	500	686 억	2854918	N	N	1272	N	N
110	20241211	120941	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2740	-40	5	-1.44	1234700825	445685	50.38	2755	2805	2740	3610	1950	2780	2770.33	2.08	0	-79344	2906	2842	2801	2737	2696	2822	2717	687	830	500	2000	5	1	137367125	3764	-14.57	5.18	12	0.32	-188.00	529.00	6442	20231213	-57.47	2340	20241025	17.09	6128	-55.29	20240110	2340	17.09	20241025	6960	-60.63	20231213	2340	17.09	20241025	0.35	N	215600	500	686 억	2854918	N	N	1272	N	N
111	20241211	110937	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2770	-10	5	-0.36	944033470	340273	38.46	2755	2805	2740	3610	1950	2780	2774.33	2.08	0	-24765	2906	2842	2801	2737	2696	2822	2717	687	830	500	2000	5	1	137367125	3805	-14.73	5.24	12	0.25	-188.00	529.00	6442	20231213	-57.00	2340	20241025	18.38	6128	-54.80	20240110	2340	18.38	20241025	6960	-60.20	20231213	2340	18.38	20241025	0.35	N	215600	500	686 억	2854918	N	N	1272	N	N
112	20241211	100939	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2780	0	3	0.00	568264695	204696	23.14	2755	2805	2740	3610	1950	2780	2776.13	2.08	0	-798	2906	2842	2801	2737	2696	2822	2717	687	830	500	2000	5	1	137367125	3819	-14.79	5.26	12	0.15	-188.00	529.00	6442	20231213	-56.85	2340	20241025	18.80	6128	-54.63	20240110	2340	18.80	20241025	6960	-60.06	20231213	2340	18.80	20241025	0.35	N	215600	500	686 억	2854918	N	N	1272	N	N
113	20241211	090943	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2800	20	2	0.72	109297940	39418	4.46	2755	2805	2740	3610	1950	2780	2772.67	2.08	0	1251	2906	2842	2801	2737	2696	2822	2717	687	830	500	2000	5	1	137367125	3846	-14.89	5.29	12	0.03	-188.00	529.00	6442	20231213	-56.54	2340	20241025	19.66	6128	-54.31	20240110	2340	19.66	20241025	6960	-59.77	20231213	2340	19.66	20241025	0.35	N	215600	500	686 억	2854918	N	N	1272	N	N
114	20241210	160930	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2780	-5	5	-0.18	2470370055	878978	95.91	2810	2865	2760	3620	1950	2785	2810.56	2.22	0	-186027	3028	2906	2828	2706	2628	2867	2667	687	835	500	2000	5	1	137367125	3819	-14.79	5.26	12	0.64	-188.00	529.00	6442	20231213	-56.85	2340	20241025	18.80	6128	-54.63	20240110	2340	18.80	20241025	6960	-60.06	20231213	2340	18.80	20241025	0.35	N	215600	500	686 억	3053788	N	N	1272	N	N
115	20241210	150932	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2795	10	2	0.36	2358146770	838711	91.51	2810	2865	2760	3620	1950	2785	2811.63	2.22	0	-184063	3028	2906	2828	2706	2628	2867	2667	687	835	500	2000	5	1	137367125	3839	-14.87	5.28	12	0.61	-188.00	529.00	6442	20231213	-56.61	2340	20241025	19.44	6128	-54.39	20240110	2340	19.44	20241025	6960	-59.84	20231213	2340	19.44	20241025	0.35	N	215600	500	686 억	3053788	N	N	1079	N	N
116	20241210	140932	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2805	20	2	0.72	1770915345	628046	68.53	2810	2865	2775	3620	1950	2785	2819.72	2.22	0	-92294	3028	2906	2828	2706	2628	2867	2667	687	835	500	2000	5	1	137367125	3853	-14.92	5.30	12	0.46	-188.00	529.00	6442	20231213	-56.46	2340	20241025	19.87	6128	-54.23	20240110	2340	19.87	20241025	6960	-59.70	20231213	2340	19.87	20241025	0.35	N	215600	500	686 억	3053788	N	N	1079	N	N
117	20241210	130932	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2825	40	2	1.44	1570144055	556731	60.75	2810	2865	2775	3620	1950	2785	2820.29	2.22	0	-96241	3028	2906	2828	2706	2628	2867	2667	687	835	500	2000	5	1	137367125	3881	-15.03	5.34	12	0.41	-188.00	529.00	6442	20231213	-56.15	2340	20241025	20.73	6128	-53.90	20240110	2340	20.73	20241025	6960	-59.41	20231213	2340	20.73	20241025	0.35	N	215600	500	686 억	3053788	N	N	1079	N	N
118	20241210	120932	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2810	25	2	0.90	1287837785	456928	49.86	2810	2865	2775	3620	1950	2785	2818.47	2.22	0	-95375	3028	2906	2828	2706	2628	2867	2667	687	835	500	2000	5	1	137367125	3860	-14.95	5.31	12	0.33	-188.00	529.00	6442	20231213	-56.38	2340	20241025	20.09	6128	-54.14	20240110	2340	20.09	20241025	6960	-59.63	20231213	2340	20.09	20241025	0.35	N	215600	500	686 억	3053788	N	N	1079	N	N
119	20241210	110931	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2800	15	2	0.54	1013062145	358885	39.16	2810	2865	2775	3620	1950	2785	2822.80	2.22	0	-51400	3028	2906	2828	2706	2628	2867	2667	687	835	500	2000	5	1	137367125	3846	-14.89	5.29	12	0.26	-188.00	529.00	6442	20231213	-56.54	2340	20241025	19.66	6128	-54.31	20240110	2340	19.66	20241025	6960	-59.77	20231213	2340	19.66	20241025	0.35	N	215600	500	686 억	3053788	N	N	1079	N	N
120	20241210	100932	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2835	50	2	1.80	634780295	223909	24.43	2810	2865	2775	3620	1950	2785	2834.99	2.22	0	-26325	3028	2906	2828	2706	2628	2867	2667	687	835	500	2000	5	1	137367125	3894	-15.08	5.36	12	0.16	-188.00	529.00	6442	20231213	-55.99	2340	20241025	21.15	6128	-53.74	20240110	2340	21.15	20241025	6960	-59.27	20231213	2340	21.15	20241025	0.35	N	215600	500	686 억	3053788	N	N	1079	N	N
121	20241210	090938	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2845	60	2	2.15	186613200	65541	7.15	2810	2865	2810	3620	1950	2785	2847.27	2.22	0	10667	3028	2906	2828	2706	2628	2867	2667	687	835	500	2000	5	1	137367125	3908	-15.13	5.38	12	0.05	-188.00	529.00	6442	20231213	-55.84	2340	20241025	21.58	6128	-53.57	20240110	2340	21.58	20241025	6960	-59.12	20231213	2340	21.58	20241025	0.35	N	215600	500	686 억	3053788	N	N	1079	N	N
122	20241209	160929	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2785	-170	5	-5.75	2552685570	908647	94.21	2950	2950	2750	3840	2070	2955	2809.38	2.25	0	37637	3118	3036	2958	2876	2798	2997	2837	687	885	500	2120	5	1	137367125	3826	-14.81	5.26	12	0.66	-188.00	529.00	6572	20231130	-57.62	2340	20241025	19.02	6128	-54.55	20240110	2340	19.02	20241025	6960	-59.99	20231213	2340	19.02	20241025	0.35	N	215600	500	686 억	3091808	N	N	1079	N	N
123	20241209	150929	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2790	-165	5	-5.58	2444726175	869920	90.19	2950	2950	2750	3840	2070	2955	2810.29	2.25	0	27080	3118	3036	2958	2876	2798	2997	2837	687	885	500	2120	5	1	137367125	3833	-14.84	5.27	12	0.63	-188.00	529.00	6572	20231130	-57.55	2340	20241025	19.23	6128	-54.47	20240110	2340	19.23	20241025	6960	-59.91	20231213	2340	19.23	20241025	0.35	N	215600	500	686 억	3091808	N	N	959	N	N
124	20241209	140931	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2795	-160	5	-5.41	2231690655	793695	82.29	2950	2950	2750	3840	2070	2955	2811.77	2.25	0	-5163	3118	3036	2958	2876	2798	2997	2837	687	885	500	2120	5	1	137367125	3839	-14.87	5.28	12	0.58	-188.00	529.00	6572	20231130	-57.47	2340	20241025	19.44	6128	-54.39	20240110	2340	19.44	20241025	6960	-59.84	20231213	2340	19.44	20241025	0.35	N	215600	500	686 억	3091808	N	N	959	N	N
125	20241209	130933	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2775	-180	5	-6.09	2056847785	731121	75.80	2950	2950	2750	3840	2070	2955	2813.28	2.25	0	-4112	3118	3036	2958	2876	2798	2997	2837	687	885	500	2120	5	1	137367125	3812	-14.76	5.25	12	0.53	-188.00	529.00	6572	20231130	-57.78	2340	20241025	18.59	6128	-54.72	20240110	2340	18.59	20241025	6960	-60.13	20231213	2340	18.59	20241025	0.35	N	215600	500	686 억	3091808	N	N	959	N	N
126	20241209	120929	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2775	-180	5	-6.09	1711833435	606386	62.87	2950	2950	2750	3840	2070	2955	2823.01	2.25	0	-41259	3118	3036	2958	2876	2798	2997	2837	687	885	500	2120	5	1	137367125	3812	-14.76	5.25	12	0.44	-188.00	529.00	6572	20231130	-57.78	2340	20241025	18.59	6128	-54.72	20240110	2340	18.59	20241025	6960	-60.13	20231213	2340	18.59	20241025	0.35	N	215600	500	686 억	3091808	N	N	959	N	N
127	20241209	110931	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2790	-165	5	-5.58	1281080925	450758	46.73	2950	2950	2780	3840	2070	2955	2842.06	2.25	0	-41603	3118	3036	2958	2876	2798	2997	2837	687	885	500	2120	5	1	137367125	3833	-14.84	5.27	12	0.33	-188.00	529.00	6572	20231130	-57.55	2340	20241025	19.23	6128	-54.47	20240110	2340	19.23	20241025	6960	-59.91	20231213	2340	19.23	20241025	0.35	N	215600	500	686 억	3091808	N	N	959	N	N
128	20241209	100928	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2840	-115	5	-3.89	764632920	266900	27.67	2950	2950	2820	3840	2070	2955	2864.87	2.25	0	26616	3118	3036	2958	2876	2798	2997	2837	687	885	500	2120	5	1	137367125	3901	-15.11	5.37	12	0.19	-188.00	529.00	6572	20231130	-56.79	2340	20241025	21.37	6128	-53.66	20240110	2340	21.37	20241025	6960	-59.20	20231213	2340	21.37	20241025	0.35	N	215600	500	686 억	3091808	N	N	959	N	N
129	20241209	090923	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2875	-80	5	-2.71	286548930	98761	10.24	2950	2950	2865	3840	2070	2955	2901.44	2.25	0	16281	3118	3036	2958	2876	2798	2997	2837	687	885	500	2120	5	1	137367125	3949	-15.29	5.43	12	0.07	-188.00	529.00	6572	20231130	-56.25	2340	20241025	22.86	6128	-53.08	20240110	2340	22.86	20241025	6960	-58.69	20231213	2340	22.86	20241025	0.35	N	215600	500	686 억	3091808	N	N	959	N	N
130	20241206	160921	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2955	-70	5	-2.31	2825510130	956950	94.60	3040	3040	2880	3930	2120	3025	2952.60	2.32	0	26219	3215	3120	2970	2875	2725	3167	2922	687	905	500	2170	5	1	137367125	4059	-15.72	5.59	12	0.70	-188.00	529.00	6683	20231129	-55.78	2340	20241025	26.28	6128	-51.78	20240110	2340	26.28	20241025	6960	-57.54	20231213	2340	26.28	20241025	0.35	N	215600	500	686 억	3187156	N	N	919	N	N
131	20241206	150926	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2940	-85	5	-2.81	2726251585	923312	91.28	3040	3040	2880	3930	2120	3025	2952.67	2.32	0	23360	3215	3120	2970	2875	2725	3167	2922	687	905	500	2170	5	1	137367125	4039	-15.64	5.56	12	0.67	-188.00	529.00	6683	20231129	-56.01	2340	20241025	25.64	6128	-52.02	20240110	2340	25.64	20241025	6960	-57.76	20231213	2340	25.64	20241025	0.35	N	215600	500	686 억	3187156	N	N	498	N	N
132	20241206	140923	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2910	-115	5	-3.80	2391652940	809617	80.04	3040	3040	2880	3930	2120	3025	2954.04	2.32	0	4884	3215	3120	2970	2875	2725	3167	2922	687	905	500	2170	5	1	137367125	3997	-15.48	5.50	12	0.59	-188.00	529.00	6683	20231129	-56.46	2340	20241025	24.36	6128	-52.51	20240110	2340	24.36	20241025	6960	-58.19	20231213	2340	24.36	20241025	0.35	N	215600	500	686 억	3187156	N	N	498	N	N
133	20241206	130924	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2925	-100	5	-3.31	2139496025	722635	71.44	3040	3040	2900	3930	2120	3025	2960.67	2.32	0	9930	3215	3120	2970	2875	2725	3167	2922	687	905	500	2170	5	1	137367125	4018	-15.56	5.53	12	0.53	-188.00	529.00	6683	20231129	-56.23	2340	20241025	25.00	6128	-52.27	20240110	2340	25.00	20241025	6960	-57.97	20231213	2340	25.00	20241025	0.35	N	215600	500	686 억	3187156	N	N	498	N	N
134	20241206	120919	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2950	-75	5	-2.48	1805490545	608549	60.16	3040	3040	2915	3930	2120	3025	2966.86	2.32	0	31912	3215	3120	2970	2875	2725	3167	2922	687	905	500	2170	5	1	137367125	4052	-15.69	5.58	12	0.44	-188.00	529.00	6683	20231129	-55.86	2340	20241025	26.07	6128	-51.86	20240110	2340	26.07	20241025	6960	-57.61	20231213	2340	26.07	20241025	0.35	N	215600	500	686 억	3187156	N	N	498	N	N
135	20241206	110914	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2970	-55	5	-1.82	1550596770	522701	51.67	3040	3040	2915	3930	2120	3025	2966.49	2.32	0	44939	3215	3120	2970	2875	2725	3167	2922	687	905	500	2170	5	1	137367125	4080	-15.80	5.61	12	0.38	-188.00	529.00	6683	20231129	-55.56	2340	20241025	26.92	6128	-51.53	20240110	2340	26.92	20241025	6960	-57.33	20231213	2340	26.92	20241025	0.35	N	215600	500	686 억	3187156	N	N	498	N	N
136	20241206	100916	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2970	-55	5	-1.82	740394160	247996	24.52	3040	3040	2940	3930	2120	3025	2985.48	2.32	0	-32183	3215	3120	2970	2875	2725	3167	2922	687	905	500	2170	5	1	137367125	4080	-15.80	5.61	12	0.18	-188.00	529.00	6683	20231129	-55.56	2340	20241025	26.92	6128	-51.53	20240110	2340	26.92	20241025	6960	-57.33	20231213	2340	26.92	20241025	0.35	N	215600	500	686 억	3187156	N	N	498	N	N
137	20241206	090922	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	3005	-20	5	-0.66	196858460	65358	6.46	3040	3040	2980	3930	2120	3025	3011.97	2.32	0	-9426	3215	3120	2970	2875	2725	3167	2922	687	905	500	2170	5	1	137367125	4128	-15.98	5.68	12	0.05	-188.00	529.00	6683	20231129	-55.04	2340	20241025	28.42	6128	-50.96	20240110	2340	28.42	20241025	6960	-56.82	20231213	2340	28.42	20241025	0.35	N	215600	500	686 억	3187156	N	N	498	N	N
138	20241205	160904	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	3025	135	2	4.67	2950981715	1003764	129.49	2890	3065	2820	3755	2025	2890	2939.21	2.35	0	-64328	2993	2941	2888	2836	2783	2967	2862	687	865	500	2080	5	1	137367125	4155	-16.09	5.72	12	0.73	-188.00	529.00	6720	20231128	-54.99	2340	20241025	29.27	6128	-50.64	20240110	2340	29.27	20241025	6960	-56.54	20231213	2340	29.27	20241025	0.37	N	215600	500	686 억	3229920	N	N	498	N	N
139	20241205	150910	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	3035	145	2	5.02	2740106435	934068	120.50	2890	3065	2820	3755	2025	2890	2933.52	2.35	0	-71761	2993	2941	2888	2836	2783	2967	2862	687	865	500	2080	5	1	137367125	4169	-16.14	5.74	12	0.68	-188.00	529.00	6720	20231128	-54.84	2340	20241025	29.70	6128	-50.47	20240110	2340	29.70	20241025	6960	-56.39	20231213	2340	29.70	20241025	0.37	N	215600	500	686 억	3229920	N	N	1732	N	N
140	20241205	140857	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2980	90	2	3.11	2004056920	690405	89.07	2890	3015	2820	3755	2025	2890	2902.73	2.35	0	-87658	2993	2941	2888	2836	2783	2967	2862	687	865	500	2080	5	1	137367125	4094	-15.85	5.63	12	0.50	-188.00	529.00	6720	20231128	-55.65	2340	20241025	27.35	6128	-51.37	20240110	2340	27.35	20241025	6960	-57.18	20231213	2340	27.35	20241025	0.37	N	215600	500	686 억	3229920	N	N	1732	N	N
141	20241205	130906	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2905	15	2	0.52	1361764145	474416	61.20	2890	2925	2820	3755	2025	2890	2870.40	2.35	0	-111402	2993	2941	2888	2836	2783	2967	2862	687	865	500	2080	5	1	137367125	3991	-15.45	5.49	12	0.35	-188.00	529.00	6720	20231128	-56.77	2340	20241025	24.15	6128	-52.59	20240110	2340	24.15	20241025	6960	-58.26	20231213	2340	24.15	20241025	0.37	N	215600	500	686 억	3229920	N	N	1732	N	N
142	20241205	120906	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2915	25	2	0.87	1238386940	431899	55.72	2890	2925	2820	3755	2025	2890	2867.31	2.35	0	-114166	2993	2941	2888	2836	2783	2967	2862	687	865	500	2080	5	1	137367125	4004	-15.51	5.51	12	0.31	-188.00	529.00	6720	20231128	-56.62	2340	20241025	24.57	6128	-52.43	20240110	2340	24.57	20241025	6960	-58.12	20231213	2340	24.57	20241025	0.37	N	215600	500	686 억	3229920	N	N	1732	N	N
143	20241205	110905	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2875	-15	5	-0.52	999245060	349524	45.09	2890	2920	2820	3755	2025	2890	2858.87	2.35	0	-144268	2993	2941	2888	2836	2783	2967	2862	687	865	500	2080	5	1	137367125	3949	-15.29	5.43	12	0.25	-188.00	529.00	6720	20231128	-57.22	2340	20241025	22.86	6128	-53.08	20240110	2340	22.86	20241025	6960	-58.69	20231213	2340	22.86	20241025	0.37	N	215600	500	686 억	3229920	N	N	1732	N	N
144	20241205	100902	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2890	0	3	0.00	888793345	311051	40.13	2890	2920	2820	3755	2025	2890	2857.39	2.35	0	-131786	2993	2941	2888	2836	2783	2967	2862	687	865	500	2080	5	1	137367125	3970	-15.37	5.46	12	0.23	-188.00	529.00	6720	20231128	-56.99	2340	20241025	23.50	6128	-52.84	20240110	2340	23.50	20241025	6960	-58.48	20231213	2340	23.50	20241025	0.37	N	215600	500	686 억	3229920	N	N	1732	N	N
145	20241205	090909	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2850	-40	5	-1.38	270854680	94154	12.15	2890	2920	2840	3755	2025	2890	2876.72	2.35	0	-57391	2993	2941	2888	2836	2783	2967	2862	687	865	500	2080	5	1	137367125	3915	-15.16	5.39	12	0.07	-188.00	529.00	6720	20231128	-57.59	2340	20241025	21.79	6128	-53.49	20240110	2340	21.79	20241025	6960	-59.05	20231213	2340	21.79	20241025	0.37	N	215600	500	686 억	3229920	N	N	1732	N	N
146	20241204	160850	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2890	-55	5	-1.87	2227499375	771127	114.55	2865	2940	2835	3825	2065	2945	2888.63	2.27	0	116224	3058	3001	2973	2916	2888	2987	2902	687	880	500	2120	5	1	137367125	3970	-15.37	5.46	12	0.56	-188.00	529.00	6720	20231128	-56.99	2340	20241025	23.50	6128	-52.84	20240110	2340	23.50	20241025	6960	-58.48	20231213	2340	23.50	20241025	0.37	N	215600	500	686 억	3115107	N	N	1732	N	N
147	20241204	150850	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2890	-55	5	-1.87	2127791795	736591	109.42	2865	2940	2835	3825	2065	2945	2888.70	2.27	0	113794	3058	3001	2973	2916	2888	2987	2902	687	880	500	2120	5	1	137367125	3970	-15.37	5.46	12	0.54	-188.00	529.00	6720	20231128	-56.99	2340	20241025	23.50	6128	-52.84	20240110	2340	23.50	20241025	6960	-58.48	20231213	2340	23.50	20241025	0.37	N	215600	500	686 억	3115107	N	N	6122	N	N
148	20241204	140852	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2880	-65	5	-2.21	1940518020	671526	99.76	2865	2940	2835	3825	2065	2945	2889.71	2.27	0	121113	3058	3001	2973	2916	2888	2987	2902	687	880	500	2120	5	1	137367125	3956	-15.32	5.44	12	0.49	-188.00	529.00	6720	20231128	-57.14	2340	20241025	23.08	6128	-53.00	20240110	2340	23.08	20241025	6960	-58.62	20231213	2340	23.08	20241025	0.37	N	215600	500	686 억	3115107	N	N	6122	N	N
149	20241204	130845	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2895	-50	5	-1.70	1788104145	618736	91.91	2865	2940	2835	3825	2065	2945	2889.93	2.27	0	132582	3058	3001	2973	2916	2888	2987	2902	687	880	500	2120	5	1	137367125	3977	-15.40	5.47	12	0.45	-188.00	529.00	6720	20231128	-56.92	2340	20241025	23.72	6128	-52.76	20240110	2340	23.72	20241025	6960	-58.41	20231213	2340	23.72	20241025	0.37	N	215600	500	686 억	3115107	N	N	6122	N	N
150	20241204	120841	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2905	-40	5	-1.36	1668270335	577293	85.76	2865	2940	2835	3825	2065	2945	2889.82	2.27	0	122186	3058	3001	2973	2916	2888	2987	2902	687	880	500	2120	5	1	137367125	3991	-15.45	5.49	12	0.42	-188.00	529.00	6720	20231128	-56.77	2340	20241025	24.15	6128	-52.59	20240110	2340	24.15	20241025	6960	-58.26	20231213	2340	24.15	20241025	0.37	N	215600	500	686 억	3115107	N	N	6122	N	N
151	20241204	110834	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2880	-65	5	-2.21	1405289600	486008	72.20	2865	2940	2835	3825	2065	2945	2891.49	2.27	0	108837	3058	3001	2973	2916	2888	2987	2902	687	880	500	2120	5	1	137367125	3956	-15.32	5.44	12	0.35	-188.00	529.00	6720	20231128	-57.14	2340	20241025	23.08	6128	-53.00	20240110	2340	23.08	20241025	6960	-58.62	20231213	2340	23.08	20241025	0.37	N	215600	500	686 억	3115107	N	N	6122	N	N
152	20241204	100838	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2905	-40	5	-1.36	1063152110	367556	54.60	2865	2940	2835	3825	2065	2945	2892.49	2.27	0	93257	3058	3001	2973	2916	2888	2987	2902	687	880	500	2120	5	1	137367125	3991	-15.45	5.49	12	0.27	-188.00	529.00	6720	20231128	-56.77	2340	20241025	24.15	6128	-52.59	20240110	2340	24.15	20241025	6960	-58.26	20231213	2340	24.15	20241025	0.37	N	215600	500	686 억	3115107	N	N	6122	N	N
153	20241204	090856	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2905	-40	5	-1.36	394819450	136888	20.33	2865	2940	2835	3825	2065	2945	2884.25	2.27	0	51448	3058	3001	2973	2916	2888	2987	2902	687	880	500	2120	5	1	137367125	3991	-15.45	5.49	12	0.10	-188.00	529.00	6720	20231128	-56.77	2340	20241025	24.15	6128	-52.59	20240110	2340	24.15	20241025	6960	-58.26	20231213	2340	24.15	20241025	0.37	N	215600	500	686 억	3115107	N	N	6122	N	N
154	20241203	160929	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2945	0	3	0.00	1992708515	666553	50.27	2995	3030	2945	3825	2065	2945	2989.61	2.23	0	16453	3358	3151	3048	2841	2738	3100	2790	687	880	500	2120	5	1	137367125	4045	-15.66	5.57	12	0.49	-188.00	529.00	6720	20231128	-56.18	2340	20241025	25.85	6128	-51.94	20240110	2340	25.85	20241025	6960	-57.69	20231213	2340	25.85	20241025	0.38	N	215600	500	686 억	3067371	N	N	6081	N	N
155	20241203	151003	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2955	10	2	0.34	1831154115	611921	46.15	2995	3030	2945	3825	2065	2945	2992.47	2.23	0	32525	3358	3151	3048	2841	2738	3100	2790	687	880	500	2120	5	1	137367125	4059	-15.72	5.59	12	0.45	-188.00	529.00	6720	20231128	-56.03	2340	20241025	26.28	6128	-51.78	20240110	2340	26.28	20241025	6960	-57.54	20231213	2340	26.28	20241025	0.38	N	215600	500	686 억	3067371	N	N	312	N	N
156	20241203	140944	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2980	35	2	1.19	1442341965	480689	36.26	2995	3030	2955	3825	2065	2945	3000.57	2.23	0	13582	3358	3151	3048	2841	2738	3100	2790	687	880	500	2120	5	1	137367125	4094	-15.85	5.63	12	0.35	-188.00	529.00	6720	20231128	-55.65	2340	20241025	27.35	6128	-51.37	20240110	2340	27.35	20241025	6960	-57.18	20231213	2340	27.35	20241025	0.38	N	215600	500	686 억	3067371	N	N	312	N	N
157	20241203	130947	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2995	50	2	1.70	1281278025	426564	32.17	2995	3030	2975	3825	2065	2945	3003.72	2.23	0	26863	3358	3151	3048	2841	2738	3100	2790	687	880	500	2120	5	1	137367125	4114	-15.93	5.66	12	0.31	-188.00	529.00	6720	20231128	-55.43	2340	20241025	27.99	6128	-51.13	20240110	2340	27.99	20241025	6960	-56.97	20231213	2340	27.99	20241025	0.38	N	215600	500	686 억	3067371	N	N	312	N	N
158	20241203	120958	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	3005	60	2	2.04	1108801720	368966	27.83	2995	3030	2975	3825	2065	2945	3005.16	2.23	0	37941	3358	3151	3048	2841	2738	3100	2790	687	880	500	2120	5	1	137367125	4128	-15.98	5.68	12	0.27	-188.00	529.00	6720	20231128	-55.28	2340	20241025	28.42	6128	-50.96	20240110	2340	28.42	20241025	6960	-56.82	20231213	2340	28.42	20241025	0.38	N	215600	500	686 억	3067371	N	N	312	N	N
159	20241203	110941	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	3000	55	2	1.87	868826425	289037	21.80	2995	3030	2975	3825	2065	2945	3005.94	2.23	0	7310	3358	3151	3048	2841	2738	3100	2790	687	880	500	2120	5	1	137367125	4121	-15.96	5.67	12	0.21	-188.00	529.00	6720	20231128	-55.36	2340	20241025	28.21	6128	-51.04	20240110	2340	28.21	20241025	6960	-56.90	20231213	2340	28.21	20241025	0.38	N	215600	500	686 억	3067371	N	N	312	N	N
160	20241203	100925	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	3005	60	2	2.04	673118180	223829	16.88	2995	3030	2975	3825	2065	2945	3007.29	2.23	0	17492	3358	3151	3048	2841	2738	3100	2790	687	880	500	2120	5	1	137367125	4128	-15.98	5.68	12	0.16	-188.00	529.00	6720	20231128	-55.28	2340	20241025	28.42	6128	-50.96	20240110	2340	28.42	20241025	6960	-56.82	20231213	2340	28.42	20241025	0.38	N	215600	500	686 억	3067371	N	N	312	N	N
161	20241203	090916	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	3020	75	2	2.55	217168150	72100	5.44	2995	3030	2975	3825	2065	2945	3012.06	2.23	0	404	3358	3151	3048	2841	2738	3100	2790	687	880	500	2120	5	1	137367125	4148	-16.06	5.71	12	0.05	-188.00	529.00	6720	20231128	-55.06	2340	20241025	29.06	6128	-50.72	20240110	2340	29.06	20241025	6960	-56.61	20231213	2340	29.06	20241025	0.38	N	215600	500	686 억	3067371	N	N	312	N	N
162	20241202	160903	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2945	-300	5	-9.24	4030331760	1314816	141.19	3250	3255	2945	4215	2275	3245	3065.61	2.29	0	-68303	3368	3306	3228	3166	3088	3337	3197	687	970	500	2330	5	1	137367125	4045	-15.66	5.57	12	0.96	-188.00	529.00	6720	20231128	-56.18	2340	20241025	25.85	6128	-51.94	20240110	2340	25.85	20241025	6960	-57.69	20231213	2340	25.85	20241025	0.37	N	215600	500	686 억	3146500	N	N	312	N	N
163	20241202	151010	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	2990	-255	5	-7.86	3687780205	1199218	128.78	3250	3255	2980	4215	2275	3245	3075.13	2.29	0	-84985	3368	3306	3228	3166	3088	3337	3197	687	970	500	2330	5	1	137367125	4107	-15.90	5.65	12	0.87	-188.00	529.00	6720	20231128	-55.51	2340	20241025	27.78	6128	-51.21	20240110	2340	27.78	20241025	6960	-57.04	20231213	2340	27.78	20241025	0.37	N	215600	500	686 억	3146500	N	N	407	N	N
164	20241202	140933	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	3015	-230	5	-7.09	3273108860	1061058	113.94	3250	3255	3000	4215	2275	3245	3084.73	2.29	0	-82486	3368	3306	3228	3166	3088	3337	3197	687	970	500	2330	5	1	137367125	4142	-16.04	5.70	12	0.77	-188.00	529.00	6720	20231128	-55.13	2340	20241025	28.85	6128	-50.80	20240110	2340	28.85	20241025	6960	-56.68	20231213	2340	28.85	20241025	0.37	N	215600	500	686 억	3146500	N	N	407	N	N
165	20241202	130914	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	3040	-205	5	-6.32	2798393215	903745	97.05	3250	3255	3010	4215	2275	3245	3096.41	2.29	0	-75455	3368	3306	3228	3166	3088	3337	3197	687	970	500	2330	5	1	137367125	4176	-16.17	5.75	12	0.66	-188.00	529.00	6720	20231128	-54.76	2340	20241025	29.91	6128	-50.39	20240110	2340	29.91	20241025	6960	-56.32	20231213	2340	29.91	20241025	0.37	N	215600	500	686 억	3146500	N	N	407	N	N
166	20241202	120933	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	3040	-205	5	-6.32	2597061995	837486	89.94	3250	3255	3010	4215	2275	3245	3100.99	2.29	0	-75774	3368	3306	3228	3166	3088	3337	3197	687	970	500	2330	5	1	137367125	4176	-16.17	5.75	12	0.61	-188.00	529.00	6720	20231128	-54.76	2340	20241025	29.91	6128	-50.39	20240110	2340	29.91	20241025	6960	-56.32	20231213	2340	29.91	20241025	0.37	N	215600	500	686 억	3146500	N	N	407	N	N
167	20241202	110842	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	3060	-185	5	-5.70	2463374300	793719	85.24	3250	3255	3010	4215	2275	3245	3103.55	2.29	0	-76017	3368	3306	3228	3166	3088	3337	3197	687	970	500	2330	5	1	137367125	4203	-16.28	5.78	12	0.58	-188.00	529.00	6720	20231128	-54.46	2340	20241025	30.77	6128	-50.07	20240110	2340	30.77	20241025	6960	-56.03	20231213	2340	30.77	20241025	0.37	N	215600	500	686 억	3146500	N	N	407	N	N
168	20241202	100855	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	3035	-210	5	-6.47	2092704395	671908	72.15	3250	3255	3025	4215	2275	3245	3114.53	2.29	0	-84300	3368	3306	3228	3166	3088	3337	3197	687	970	500	2330	5	1	137367125	4169	-16.14	5.74	12	0.49	-188.00	529.00	6720	20231128	-54.84	2340	20241025	29.70	6128	-50.47	20240110	2340	29.70	20241025	6960	-56.39	20231213	2340	29.70	20241025	0.37	N	215600	500	686 억	3146500	N	N	407	N	N
169	20241202	090851	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	3165	-80	5	-2.47	454425645	142012	15.25	3250	3255	3155	4215	2275	3245	3199.85	2.29	0	37580	3368	3306	3228	3166	3088	3337	3197	687	970	500	2330	5	1	137367125	4348	-16.84	5.98	12	0.10	-188.00	529.00	6720	20231128	-52.90	2340	20241025	35.26	6128	-48.35	20240110	2340	35.26	20241025	6960	-54.53	20231213	2340	35.26	20241025	0.37	N	215600	500	686 억	3146500	N	N	407	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History