KissMeData/405100/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161331	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	11700	170	2	1.47	166730470	14308	75.50	11320	11860	11270	14980	8080	11530	11652.82	2.22	3034	3063	12190	11860	11670	11340	11150	12025	11505	61	3450	500	7140	10	1	12289301	1438	53.42	1.40	12	0.12	219.00	8347.00	43500	20240305	-73.10	9880	20241210	18.42	43500	-73.10	20240305	9880	18.42	20241210	43500	-73.10	20240305	9880	18.42	20241210	3.04	N	405100	500	61 억	273197	N	N	0	N	N
3	20241231	151315	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	11700	170	2	1.47	166730470	14308	75.50	11320	11860	11270	14980	8080	11530	11652.82	2.22	3034	3063	12190	11860	11670	11340	11150	12025	11505	61	3450	500	7140	10	1	12289301	1438	53.42	1.40	12	0.12	219.00	8347.00	43500	20240305	-73.10	9880	20241210	18.42	43500	-73.10	20240305	9880	18.42	20241210	43500	-73.10	20240305	9880	18.42	20241210	3.04	N	405100	500	61 억	273197	N	N	0	N	N
4	20241231	141327	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	11700	170	2	1.47	166730470	14308	75.50	11320	11860	11270	14980	8080	11530	11652.82	2.22	3034	3063	12190	11860	11670	11340	11150	12025	11505	61	3450	500	7140	10	1	12289301	1438	53.42	1.40	12	0.12	219.00	8347.00	43500	20240305	-73.10	9880	20241210	18.42	43500	-73.10	20240305	9880	18.42	20241210	43500	-73.10	20240305	9880	18.42	20241210	3.04	N	405100	500	61 억	273197	N	N	0	N	N
5	20241231	131332	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	11700	170	2	1.47	166730470	14308	75.50	11320	11860	11270	14980	8080	11530	11652.82	2.22	3034	3063	12190	11860	11670	11340	11150	12025	11505	61	3450	500	7140	10	1	12289301	1438	53.42	1.40	12	0.12	219.00	8347.00	43500	20240305	-73.10	9880	20241210	18.42	43500	-73.10	20240305	9880	18.42	20241210	43500	-73.10	20240305	9880	18.42	20241210	3.04	N	405100	500	61 억	273197	N	N	0	N	N
6	20241231	121329	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	11700	170	2	1.47	166730470	14308	75.50	11320	11860	11270	14980	8080	11530	11652.82	2.22	3034	3063	12190	11860	11670	11340	11150	12025	11505	61	3450	500	7140	10	1	12289301	1438	53.42	1.40	12	0.12	219.00	8347.00	43500	20240305	-73.10	9880	20241210	18.42	43500	-73.10	20240305	9880	18.42	20241210	43500	-73.10	20240305	9880	18.42	20241210	3.04	N	405100	500	61 억	273197	N	N	0	N	N
7	20241231	111329	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	11700	170	2	1.47	166730470	14308	75.50	11320	11860	11270	14980	8080	11530	11652.82	2.22	3034	3063	12190	11860	11670	11340	11150	12025	11505	61	3450	500	7140	10	1	12289301	1438	53.42	1.40	12	0.12	219.00	8347.00	43500	20240305	-73.10	9880	20241210	18.42	43500	-73.10	20240305	9880	18.42	20241210	43500	-73.10	20240305	9880	18.42	20241210	3.04	N	405100	500	61 억	273197	N	N	0	N	N
8	20241231	101322	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	11700	170	2	1.47	166730470	14308	75.50	11320	11860	11270	14980	8080	11530	11652.82	2.22	3034	3063	12190	11860	11670	11340	11150	12025	11505	61	3450	500	7140	10	1	12289301	1438	53.42	1.40	12	0.12	219.00	8347.00	43500	20240305	-73.10	9880	20241210	18.42	43500	-73.10	20240305	9880	18.42	20241210	43500	-73.10	20240305	9880	18.42	20241210	3.04	N	405100	500	61 억	273197	N	N	0	N	N
9	20241231	091325	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	11700	170	2	1.47	166730470	14308	75.50	11320	11860	11270	14980	8080	11530	11652.82	2.22	3034	3063	12190	11860	11670	11340	11150	12025	11505	61	3450	500	7140	10	1	12289301	1438	53.42	1.40	12	0.12	219.00	8347.00	43500	20240305	-73.10	9880	20241210	18.42	43500	-73.10	20240305	9880	18.42	20241210	43500	-73.10	20240305	9880	18.42	20241210	3.04	N	405100	500	61 억	273197	N	N	0	N	N
10	20241230	161320	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	11700	170	2	1.47	158176270	13574	71.63	11320	11860	11270	14980	8080	11530	11652.82	2.20	0	3063	12190	11860	11670	11340	11150	12025	11505	61	3450	500	7140	10	1	12289301	1438	53.42	1.40	12	0.11	219.00	8347.00	43500	20240305	-73.10	9880	20241210	18.42	43500	-73.10	20240305	9880	18.42	20241210	43500	-73.10	20240305	9880	18.42	20241210	3.04	N	405100	500	61 억	270163	N	N	0	N	N
11	20241230	151326	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	11860	330	2	2.86	153194310	13150	69.39	11320	11860	11270	14980	8080	11530	11649.76	2.20	0	3171	12190	11860	11670	11340	11150	12025	11505	61	3450	500	7140	10	1	12289301	1458	54.16	1.42	12	0.11	219.00	8347.00	43500	20240305	-72.74	9880	20241210	20.04	43500	-72.74	20240305	9880	20.04	20241210	43500	-72.74	20240305	9880	20.04	20241210	3.04	N	405100	500	61 억	270163	N	N	0	N	N
12	20241230	141325	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	11700	170	2	1.47	101390650	8750	46.17	11320	11740	11270	14980	8080	11530	11587.50	2.20	0	1550	12190	11860	11670	11340	11150	12025	11505	61	3450	500	7140	10	1	12289301	1438	53.42	1.40	12	0.07	219.00	8347.00	43500	20240305	-73.10	9880	20241210	18.42	43500	-73.10	20240305	9880	18.42	20241210	43500	-73.10	20240305	9880	18.42	20241210	3.04	N	405100	500	61 억	270163	N	N	0	N	N
13	20241230	131327	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	11690	160	2	1.39	94926650	8197	43.26	11320	11740	11270	14980	8080	11530	11580.66	2.20	0	1032	12190	11860	11670	11340	11150	12025	11505	61	3450	500	7140	10	1	12289301	1437	53.38	1.40	12	0.07	219.00	8347.00	43500	20240305	-73.13	9880	20241210	18.32	43500	-73.13	20240305	9880	18.32	20241210	43500	-73.13	20240305	9880	18.32	20241210	3.04	N	405100	500	61 억	270163	N	N	0	N	N
14	20241230	121322	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	11700	170	2	1.47	91130520	7872	41.54	11320	11740	11270	14980	8080	11530	11576.54	2.20	0	839	12190	11860	11670	11340	11150	12025	11505	61	3450	500	7140	10	1	12289301	1438	53.42	1.40	12	0.06	219.00	8347.00	43500	20240305	-73.10	9880	20241210	18.42	43500	-73.10	20240305	9880	18.42	20241210	43500	-73.10	20240305	9880	18.42	20241210	3.04	N	405100	500	61 억	270163	N	N	0	N	N
15	20241230	111323	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	11640	110	2	0.95	85874210	7421	39.16	11320	11740	11270	14980	8080	11530	11571.78	2.20	0	641	12190	11860	11670	11340	11150	12025	11505	61	3450	500	7140	10	1	12289301	1430	53.15	1.39	12	0.06	219.00	8347.00	43500	20240305	-73.24	9880	20241210	17.81	43500	-73.24	20240305	9880	17.81	20241210	43500	-73.24	20240305	9880	17.81	20241210	3.04	N	405100	500	61 억	270163	N	N	0	N	N
16	20241230	101321	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	11580	50	2	0.43	28556270	2505	13.22	11320	11610	11270	14980	8080	11530	11399.71	2.20	0	510	12190	11860	11670	11340	11150	12025	11505	61	3450	500	7140	10	1	12289301	1423	52.88	1.39	12	0.02	219.00	8347.00	43500	20240305	-73.38	9880	20241210	17.21	43500	-73.38	20240305	9880	17.21	20241210	43500	-73.38	20240305	9880	17.21	20241210	3.04	N	405100	500	61 억	270163	N	N	0	N	N
17	20241230	091326	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	11440	-90	5	-0.78	17429870	1540	8.13	11320	11530	11270	14980	8080	11530	11318.10	2.20	0	396	12190	11860	11670	11340	11150	12025	11505	61	3450	500	7140	10	1	12289301	1406	52.24	1.37	12	0.01	219.00	8347.00	43500	20240305	-73.70	9880	20241210	15.79	43500	-73.70	20240305	9880	15.79	20241210	43500	-73.70	20240305	9880	15.79	20241210	3.04	N	405100	500	61 억	270163	N	N	0	N	N
18	20241227	161317	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11530	-230	5	-1.96	210264780	18073	47.58	11480	12000	11480	15280	8240	11760	11636.27	2.21	0	-858	12400	12080	11880	11560	11360	11980	11460	61	3520	500	7290	10	1	12289301	1417	52.65	1.38	12	0.15	219.00	8347.00	43500	20240305	-73.49	9880	20241210	16.70	43500	-73.49	20240305	9880	16.70	20241210	43500	-73.49	20240305	9880	16.70	20241210	3.00	N	405100	500	61 억	271022	N	N	5	N	N
19	20241227	151317	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11550	-210	5	-1.79	201375260	17302	45.55	11480	12000	11480	15280	8240	11760	11638.74	2.21	0	-693	12400	12080	11880	11560	11360	11980	11460	61	3520	500	7290	10	1	12289301	1419	52.74	1.38	12	0.14	219.00	8347.00	43500	20240305	-73.45	9880	20241210	16.90	43500	-73.45	20240305	9880	16.90	20241210	43500	-73.45	20240305	9880	16.90	20241210	3.00	N	405100	500	61 억	271022	N	N	5	N	N
20	20241227	141320	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11560	-200	5	-1.70	180748430	15521	40.86	11480	12000	11480	15280	8240	11760	11645.30	2.21	0	-361	12400	12080	11880	11560	11360	11980	11460	61	3520	500	7290	10	1	12289301	1421	52.79	1.38	12	0.13	219.00	8347.00	43500	20240305	-73.43	9880	20241210	17.00	43500	-73.43	20240305	9880	17.00	20241210	43500	-73.43	20240305	9880	17.00	20241210	3.00	N	405100	500	61 억	271022	N	N	5	N	N
21	20241227	131317	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11530	-230	5	-1.96	146876270	12579	33.11	11480	12000	11480	15280	8240	11760	11676.21	2.21	0	559	12400	12080	11880	11560	11360	11980	11460	61	3520	500	7290	10	1	12289301	1417	52.65	1.38	12	0.10	219.00	8347.00	43500	20240305	-73.49	9880	20241210	16.70	43500	-73.49	20240305	9880	16.70	20241210	43500	-73.49	20240305	9880	16.70	20241210	3.00	N	405100	500	61 억	271022	N	N	5	N	N
22	20241227	121318	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11610	-150	5	-1.28	134373910	11500	30.27	11480	12000	11480	15280	8240	11760	11684.59	2.21	0	1035	12400	12080	11880	11560	11360	11980	11460	61	3520	500	7290	10	1	12289301	1427	53.01	1.39	12	0.09	219.00	8347.00	43500	20240305	-73.31	9880	20241210	17.51	43500	-73.31	20240305	9880	17.51	20241210	43500	-73.31	20240305	9880	17.51	20241210	3.00	N	405100	500	61 억	271022	N	N	5	N	N
23	20241227	111317	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11570	-190	5	-1.62	95300760	8137	21.42	11480	12000	11480	15280	8240	11760	11711.94	2.21	0	1299	12400	12080	11880	11560	11360	11980	11460	61	3520	500	7290	10	1	12289301	1422	52.83	1.39	12	0.07	219.00	8347.00	43500	20240305	-73.40	9880	20241210	17.11	43500	-73.40	20240305	9880	17.11	20241210	43500	-73.40	20240305	9880	17.11	20241210	3.00	N	405100	500	61 억	271022	N	N	5	N	N
24	20241227	101316	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11870	110	2	0.94	65894520	5614	14.78	11480	12000	11480	15280	8240	11760	11737.47	2.21	0	1801	12400	12080	11880	11560	11360	11980	11460	61	3520	500	7290	10	1	12289301	1459	54.20	1.42	12	0.05	219.00	8347.00	43500	20240305	-72.71	9880	20241210	20.14	43500	-72.71	20240305	9880	20.14	20241210	43500	-72.71	20240305	9880	20.14	20241210	3.00	N	405100	500	61 억	271022	N	N	5	N	N
25	20241227	091322	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12000	240	2	2.04	55473210	4733	12.46	11480	12000	11480	15280	8240	11760	11720.39	2.21	0	1798	12400	12080	11880	11560	11360	11980	11460	61	3520	500	7290	10	1	12289301	1475	54.79	1.44	12	0.04	219.00	8347.00	43500	20240305	-72.41	9880	20241210	21.46	43500	-72.41	20240305	9880	21.46	20241210	43500	-72.41	20240305	9880	21.46	20241210	3.00	N	405100	500	61 억	271022	N	N	5	N	N
26	20241226	161311	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11760	-210	5	-1.75	432670690	36608	169.46	12000	12200	11680	15560	8380	11970	11819.02	2.18	0	2985	12423	12196	12073	11846	11723	12135	11785	61	3590	500	7420	10	1	12289301	1445	53.70	1.41	12	0.30	219.00	8347.00	43500	20240305	-72.97	9880	20241210	19.03	43500	-72.97	20240305	9880	19.03	20241210	43500	-72.97	20240305	9880	19.03	20241210	2.96	N	405100	500	61 억	267979	N	N	5	N	N
27	20241226	151308	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11900	-70	5	-0.58	385853120	32641	151.09	12000	12200	11680	15560	8380	11970	11821.12	2.18	0	3118	12423	12196	12073	11846	11723	12135	11785	61	3590	500	7420	10	1	12289301	1462	54.34	1.43	12	0.27	219.00	8347.00	43500	20240305	-72.64	9880	20241210	20.45	43500	-72.64	20240305	9880	20.45	20241210	43500	-72.64	20240305	9880	20.45	20241210	2.96	N	405100	500	61 억	267979	N	N	0	N	N
28	20241226	141307	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11730	-240	5	-2.01	309323960	26175	121.16	12000	12200	11680	15560	8380	11970	11817.53	2.18	0	5554	12423	12196	12073	11846	11723	12135	11785	61	3590	500	7420	10	1	12289301	1442	53.56	1.41	12	0.21	219.00	8347.00	43500	20240305	-73.03	9880	20241210	18.72	43500	-73.03	20240305	9880	18.72	20241210	43500	-73.03	20240305	9880	18.72	20241210	2.96	N	405100	500	61 억	267979	N	N	0	N	N
29	20241226	131308	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11750	-220	5	-1.84	267851970	22637	104.79	12000	12200	11680	15560	8380	11970	11832.49	2.18	0	4978	12423	12196	12073	11846	11723	12135	11785	61	3590	500	7420	10	1	12289301	1444	53.65	1.41	12	0.18	219.00	8347.00	43500	20240305	-72.99	9880	20241210	18.93	43500	-72.99	20240305	9880	18.93	20241210	43500	-72.99	20240305	9880	18.93	20241210	2.96	N	405100	500	61 억	267979	N	N	0	N	N
30	20241226	121305	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11760	-210	5	-1.75	260086290	21977	101.73	12000	12200	11680	15560	8380	11970	11834.48	2.18	0	4843	12423	12196	12073	11846	11723	12135	11785	61	3590	500	7420	10	1	12289301	1445	53.70	1.41	12	0.18	219.00	8347.00	43500	20240305	-72.97	9880	20241210	19.03	43500	-72.97	20240305	9880	19.03	20241210	43500	-72.97	20240305	9880	19.03	20241210	2.96	N	405100	500	61 억	267979	N	N	0	N	N
31	20241226	111304	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11760	-210	5	-1.75	246492590	20818	96.37	12000	12200	11680	15560	8380	11970	11840.36	2.18	0	4834	12423	12196	12073	11846	11723	12135	11785	61	3590	500	7420	10	1	12289301	1445	53.70	1.41	12	0.17	219.00	8347.00	43500	20240305	-72.97	9880	20241210	19.03	43500	-72.97	20240305	9880	19.03	20241210	43500	-72.97	20240305	9880	19.03	20241210	2.96	N	405100	500	61 억	267979	N	N	0	N	N
32	20241226	101307	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11770	-200	5	-1.67	219350750	18504	85.65	12000	12200	11720	15560	8380	11970	11854.23	2.18	0	5409	12423	12196	12073	11846	11723	12135	11785	61	3590	500	7420	10	1	12289301	1446	53.74	1.41	12	0.15	219.00	8347.00	43500	20240305	-72.94	9880	20241210	19.13	43500	-72.94	20240305	9880	19.13	20241210	43500	-72.94	20240305	9880	19.13	20241210	2.96	N	405100	500	61 억	267979	N	N	0	N	N
33	20241226	091304	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11920	-50	5	-0.42	74100800	6168	28.55	12000	12200	11920	15560	8380	11970	12013.75	2.18	0	1874	12423	12196	12073	11846	11723	12135	11785	61	3590	500	7420	10	1	12289301	1465	54.43	1.43	12	0.05	219.00	8347.00	43500	20240305	-72.60	9880	20241210	20.65	43500	-72.60	20240305	9880	20.65	20241210	43500	-72.60	20240305	9880	20.65	20241210	2.96	N	405100	500	61 억	267979	N	N	0	N	N
34	20241224	161306	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11970	-200	5	-1.64	260183720	21571	46.04	12300	12300	11950	15820	8520	12170	12061.72	2.22	0	-4563	12730	12450	12000	11720	11270	12590	11860	61	3650	500	7540	10	1	12289301	1471	54.66	1.43	12	0.18	219.00	8347.00	43500	20240305	-72.48	9880	20241210	21.15	43500	-72.48	20240305	9880	21.15	20241210	43500	-72.48	20240305	9880	21.15	20241210	2.93	N	405100	500	61 억	272663	N	N	0	N	N
35	20241224	151305	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11990	-180	5	-1.48	222219800	18407	39.28	12300	12300	11950	15820	8520	12170	12072.55	2.22	0	-4256	12730	12450	12000	11720	11270	12590	11860	61	3650	500	7540	10	1	12289301	1473	54.75	1.44	12	0.15	219.00	8347.00	43500	20240305	-72.44	9880	20241210	21.36	43500	-72.44	20240305	9880	21.36	20241210	43500	-72.44	20240305	9880	21.36	20241210	2.93	N	405100	500	61 억	272663	N	N	0	N	N
36	20241224	141302	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12030	-140	5	-1.15	206869250	17126	36.55	12300	12300	11960	15820	8520	12170	12079.23	2.22	0	-4217	12730	12450	12000	11720	11270	12590	11860	61	3650	500	7540	10	1	12289301	1478	54.93	1.44	12	0.14	219.00	8347.00	43500	20240305	-72.34	9880	20241210	21.76	43500	-72.34	20240305	9880	21.76	20241210	43500	-72.34	20240305	9880	21.76	20241210	2.93	N	405100	500	61 억	272663	N	N	0	N	N
37	20241224	131304	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12020	-150	5	-1.23	194980470	16136	34.44	12300	12300	11960	15820	8520	12170	12083.55	2.22	0	-4114	12730	12450	12000	11720	11270	12590	11860	61	3650	500	7540	10	1	12289301	1477	54.89	1.44	12	0.13	219.00	8347.00	43500	20240305	-72.37	9880	20241210	21.66	43500	-72.37	20240305	9880	21.66	20241210	43500	-72.37	20240305	9880	21.66	20241210	2.93	N	405100	500	61 억	272663	N	N	0	N	N
38	20241224	121306	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12050	-120	5	-0.99	164569450	13602	29.03	12300	12300	11960	15820	8520	12170	12098.89	2.22	0	-3125	12730	12450	12000	11720	11270	12590	11860	61	3650	500	7540	10	1	12289301	1481	55.02	1.44	12	0.11	219.00	8347.00	43500	20240305	-72.30	9880	20241210	21.96	43500	-72.30	20240305	9880	21.96	20241210	43500	-72.30	20240305	9880	21.96	20241210	2.93	N	405100	500	61 억	272663	N	N	0	N	N
39	20241224	111305	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12100	-70	5	-0.58	153545410	12687	27.08	12300	12300	11960	15820	8520	12170	12102.56	2.22	0	-2304	12730	12450	12000	11720	11270	12590	11860	61	3650	500	7540	10	1	12289301	1487	55.25	1.45	12	0.10	219.00	8347.00	43500	20240305	-72.18	9880	20241210	22.47	43500	-72.18	20240305	9880	22.47	20241210	43500	-72.18	20240305	9880	22.47	20241210	2.93	N	405100	500	61 억	272663	N	N	0	N	N
40	20241224	101304	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12020	-150	5	-1.23	120272090	9926	21.18	12300	12300	11960	15820	8520	12170	12116.85	2.22	0	-1965	12730	12450	12000	11720	11270	12590	11860	61	3650	500	7540	10	1	12289301	1477	54.89	1.44	12	0.08	219.00	8347.00	43500	20240305	-72.37	9880	20241210	21.66	43500	-72.37	20240305	9880	21.66	20241210	43500	-72.37	20240305	9880	21.66	20241210	2.93	N	405100	500	61 억	272663	N	N	0	N	N
41	20241224	091311	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12140	-30	5	-0.25	45211270	3704	7.90	12300	12300	12140	15820	8520	12170	12206.11	2.22	0	-1245	12730	12450	12000	11720	11270	12590	11860	61	3650	500	7540	10	1	12289301	1492	55.43	1.45	12	0.03	219.00	8347.00	43500	20240305	-72.09	9880	20241210	22.87	43500	-72.09	20240305	9880	22.87	20241210	43500	-72.09	20240305	9880	22.87	20241210	2.93	N	405100	500	61 억	272663	N	N	0	N	N
42	20241223	161255	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12170	740	2	6.47	561535970	46749	151.96	11550	12280	11550	14850	8010	11430	12011.59	2.10	0	13470	12143	11786	11543	11186	10943	11665	11065	61	3420	500	7080	10	1	12289301	1496	55.57	1.46	12	0.38	219.00	8347.00	43500	20240305	-72.02	9880	20241210	23.18	43500	-72.02	20240305	9880	23.18	20241210	43500	-72.02	20240305	9880	23.18	20241210	2.98	N	405100	500	61 억	258630	N	N	0	N	N
43	20241223	151259	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12140	710	2	6.21	539134030	44907	145.97	11550	12280	11550	14850	8010	11430	12005.57	2.10	0	13289	12143	11786	11543	11186	10943	11665	11065	61	3420	500	7080	10	1	12289301	1492	55.43	1.45	12	0.37	219.00	8347.00	43500	20240305	-72.09	9880	20241210	22.87	43500	-72.09	20240305	9880	22.87	20241210	43500	-72.09	20240305	9880	22.87	20241210	2.98	N	405100	500	61 억	258630	N	N	0	N	N
44	20241223	141255	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12130	700	2	6.12	499872880	41673	135.46	11550	12280	11550	14850	8010	11430	11995.13	2.10	0	12828	12143	11786	11543	11186	10943	11665	11065	61	3420	500	7080	10	1	12289301	1491	55.39	1.45	12	0.34	219.00	8347.00	43500	20240305	-72.11	9880	20241210	22.77	43500	-72.11	20240305	9880	22.77	20241210	43500	-72.11	20240305	9880	22.77	20241210	2.98	N	405100	500	61 억	258630	N	N	0	N	N
45	20241223	131255	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12170	740	2	6.47	451267480	37655	122.40	11550	12280	11550	14850	8010	11430	11984.26	2.10	0	9965	12143	11786	11543	11186	10943	11665	11065	61	3420	500	7080	10	1	12289301	1496	55.57	1.46	12	0.31	219.00	8347.00	43500	20240305	-72.02	9880	20241210	23.18	43500	-72.02	20240305	9880	23.18	20241210	43500	-72.02	20240305	9880	23.18	20241210	2.98	N	405100	500	61 억	258630	N	N	0	N	N
46	20241223	121258	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12270	840	2	7.35	430305680	35934	116.80	11550	12280	11550	14850	8010	11430	11974.89	2.10	0	9306	12143	11786	11543	11186	10943	11665	11065	61	3420	500	7080	10	1	12289301	1508	56.03	1.47	12	0.29	219.00	8347.00	43500	20240305	-71.79	9880	20241210	24.19	43500	-71.79	20240305	9880	24.19	20241210	43500	-71.79	20240305	9880	24.19	20241210	2.98	N	405100	500	61 억	258630	N	N	0	N	N
47	20241223	111253	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12100	670	2	5.86	300888040	25318	82.29	11550	12190	11550	14850	8010	11430	11884.35	2.10	0	8860	12143	11786	11543	11186	10943	11665	11065	61	3420	500	7080	10	1	12289301	1487	55.25	1.45	12	0.21	219.00	8347.00	43500	20240305	-72.18	9880	20241210	22.47	43500	-72.18	20240305	9880	22.47	20241210	43500	-72.18	20240305	9880	22.47	20241210	2.98	N	405100	500	61 억	258630	N	N	0	N	N
48	20241223	101247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11960	530	2	4.64	167270170	14221	46.22	11550	11960	11550	14850	8010	11430	11762.19	2.10	0	9636	12143	11786	11543	11186	10943	11665	11065	61	3420	500	7080	10	1	12289301	1470	54.61	1.43	12	0.12	219.00	8347.00	43500	20240305	-72.51	9880	20241210	21.05	43500	-72.51	20240305	9880	21.05	20241210	43500	-72.51	20240305	9880	21.05	20241210	2.98	N	405100	500	61 억	258630	N	N	0	N	N
49	20241223	091253	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11720	290	2	2.54	31050000	2663	8.66	11550	11740	11550	14850	8010	11430	11659.78	2.10	0	1424	12143	11786	11543	11186	10943	11665	11065	61	3420	500	7080	10	1	12289301	1440	53.52	1.40	12	0.02	219.00	8347.00	43500	20240305	-73.06	9880	20241210	18.62	43500	-73.06	20240305	9880	18.62	20241210	43500	-73.06	20240305	9880	18.62	20241210	2.98	N	405100	500	61 억	258630	N	N	0	N	N
50	20241220	161247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11430	-500	5	-4.19	353929750	30633	108.13	11810	11900	11300	15500	8360	11930	11553.88	2.09	0	-1952	12303	12116	11893	11706	11483	12210	11800	61	3570	500	7390	10	1	12289301	1405	52.19	1.37	12	0.25	219.00	8347.00	43500	20240305	-73.72	9880	20241210	15.69	43500	-73.72	20240305	9880	15.69	20241210	43500	-73.72	20240305	9880	15.69	20241210	2.99	N	405100	500	61 억	256943	N	N	34	N	N
51	20241220	151251	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11400	-530	5	-4.44	340513430	29459	103.99	11810	11900	11300	15500	8360	11930	11558.89	2.09	0	-1670	12303	12116	11893	11706	11483	12210	11800	61	3570	500	7390	10	1	12289301	1401	52.05	1.37	12	0.24	219.00	8347.00	43500	20240305	-73.79	9880	20241210	15.38	43500	-73.79	20240305	9880	15.38	20241210	43500	-73.79	20240305	9880	15.38	20241210	2.99	N	405100	500	61 억	256943	N	N	34	N	N
52	20241220	141248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11490	-440	5	-3.69	262863790	22641	79.92	11810	11900	11380	15500	8360	11930	11610.08	2.09	0	-2978	12303	12116	11893	11706	11483	12210	11800	61	3570	500	7390	10	1	12289301	1412	52.47	1.38	12	0.18	219.00	8347.00	43500	20240305	-73.59	9880	20241210	16.30	43500	-73.59	20240305	9880	16.30	20241210	43500	-73.59	20240305	9880	16.30	20241210	2.99	N	405100	500	61 억	256943	N	N	34	N	N
53	20241220	131248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11500	-430	5	-3.60	196874170	16880	59.59	11810	11900	11500	15500	8360	11930	11663.16	2.09	0	-3341	12303	12116	11893	11706	11483	12210	11800	61	3570	500	7390	10	1	12289301	1413	52.51	1.38	12	0.14	219.00	8347.00	43500	20240305	-73.56	9880	20241210	16.40	43500	-73.56	20240305	9880	16.40	20241210	43500	-73.56	20240305	9880	16.40	20241210	2.99	N	405100	500	61 억	256943	N	N	34	N	N
54	20241220	121245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11570	-360	5	-3.02	166388570	14236	50.25	11810	11900	11550	15500	8360	11930	11687.87	2.09	0	-3362	12303	12116	11893	11706	11483	12210	11800	61	3570	500	7390	10	1	12289301	1422	52.83	1.39	12	0.12	219.00	8347.00	43500	20240305	-73.40	9880	20241210	17.11	43500	-73.40	20240305	9880	17.11	20241210	43500	-73.40	20240305	9880	17.11	20241210	2.99	N	405100	500	61 억	256943	N	N	34	N	N
55	20241220	111245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11580	-350	5	-2.93	144897180	12378	43.69	11810	11900	11570	15500	8360	11930	11706.03	2.09	0	-2368	12303	12116	11893	11706	11483	12210	11800	61	3570	500	7390	10	1	12289301	1423	52.88	1.39	12	0.10	219.00	8347.00	43500	20240305	-73.38	9880	20241210	17.21	43500	-73.38	20240305	9880	17.21	20241210	43500	-73.38	20240305	9880	17.21	20241210	2.99	N	405100	500	61 억	256943	N	N	34	N	N
56	20241220	101247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11660	-270	5	-2.26	114026550	9717	34.30	11810	11900	11630	15500	8360	11930	11734.75	2.09	0	-1678	12303	12116	11893	11706	11483	12210	11800	61	3570	500	7390	10	1	12289301	1433	53.24	1.40	12	0.08	219.00	8347.00	43500	20240305	-73.20	9880	20241210	18.02	43500	-73.20	20240305	9880	18.02	20241210	43500	-73.20	20240305	9880	18.02	20241210	2.99	N	405100	500	61 억	256943	N	N	34	N	N
57	20241220	091248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11760	-170	5	-1.42	37613640	3187	11.25	11810	11900	11730	15500	8360	11930	11802.21	2.09	0	258	12303	12116	11893	11706	11483	12210	11800	61	3570	500	7390	10	1	12289301	1445	53.70	1.41	12	0.03	219.00	8347.00	43500	20240305	-72.97	9880	20241210	19.03	43500	-72.97	20240305	9880	19.03	20241210	43500	-72.97	20240305	9880	19.03	20241210	2.99	N	405100	500	61 억	256943	N	N	34	N	N
58	20241219	161242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11930	-160	5	-1.32	331735530	27958	93.26	11750	12080	11670	15710	8470	12090	11865.40	2.12	0	-3373	12443	12266	11933	11756	11423	12355	11845	61	3620	500	7490	10	1	12289301	1466	54.47	1.43	12	0.23	219.00	8347.00	43500	20240305	-72.57	9880	20241210	20.75	43500	-72.57	20240305	9880	20.75	20241210	43500	-72.57	20240305	9880	20.75	20241210	3.02	N	405100	500	61 억	260359	N	N	34	N	N
59	20241219	151241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11980	-110	5	-0.91	311518430	26265	87.61	11750	12080	11670	15710	8470	12090	11860.58	2.12	0	-3450	12443	12266	11933	11756	11423	12355	11845	61	3620	500	7490	10	1	12289301	1472	54.70	1.44	12	0.21	219.00	8347.00	43500	20240305	-72.46	9880	20241210	21.26	43500	-72.46	20240305	9880	21.26	20241210	43500	-72.46	20240305	9880	21.26	20241210	3.02	N	405100	500	61 억	260359	N	N	30	N	N
60	20241219	141243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12060	-30	5	-0.25	271960540	22975	76.64	11750	12060	11670	15710	8470	12090	11837.23	2.12	0	-1960	12443	12266	11933	11756	11423	12355	11845	61	3620	500	7490	10	1	12289301	1482	55.07	1.44	12	0.19	219.00	8347.00	43500	20240305	-72.28	9880	20241210	22.06	43500	-72.28	20240305	9880	22.06	20241210	43500	-72.28	20240305	9880	22.06	20241210	3.02	N	405100	500	61 억	260359	N	N	30	N	N
61	20241219	131242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12000	-90	5	-0.74	230577690	19536	65.17	11750	12010	11670	15710	8470	12090	11802.69	2.12	0	-300	12443	12266	11933	11756	11423	12355	11845	61	3620	500	7490	10	1	12289301	1475	54.79	1.44	12	0.16	219.00	8347.00	43500	20240305	-72.41	9880	20241210	21.46	43500	-72.41	20240305	9880	21.46	20241210	43500	-72.41	20240305	9880	21.46	20241210	3.02	N	405100	500	61 억	260359	N	N	30	N	N
62	20241219	121244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12000	-90	5	-0.74	211327620	17927	59.80	11750	12000	11670	15710	8470	12090	11788.21	2.12	0	548	12443	12266	11933	11756	11423	12355	11845	61	3620	500	7490	10	1	12289301	1475	54.79	1.44	12	0.15	219.00	8347.00	43500	20240305	-72.41	9880	20241210	21.46	43500	-72.41	20240305	9880	21.46	20241210	43500	-72.41	20240305	9880	21.46	20241210	3.02	N	405100	500	61 억	260359	N	N	30	N	N
63	20241219	111241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11830	-260	5	-2.15	184407430	15668	52.26	11750	11920	11670	15710	8470	12090	11769.66	2.12	0	925	12443	12266	11933	11756	11423	12355	11845	61	3620	500	7490	10	1	12289301	1454	54.02	1.42	12	0.13	219.00	8347.00	43500	20240305	-72.80	9880	20241210	19.74	43500	-72.80	20240305	9880	19.74	20241210	43500	-72.80	20240305	9880	19.74	20241210	3.02	N	405100	500	61 억	260359	N	N	30	N	N
64	20241219	101234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11810	-280	5	-2.32	136528560	11603	38.71	11750	11920	11670	15710	8470	12090	11766.63	2.12	0	1199	12443	12266	11933	11756	11423	12355	11845	61	3620	500	7490	10	1	12289301	1451	53.93	1.41	12	0.09	219.00	8347.00	43500	20240305	-72.85	9880	20241210	19.53	43500	-72.85	20240305	9880	19.53	20241210	43500	-72.85	20240305	9880	19.53	20241210	3.02	N	405100	500	61 억	260359	N	N	30	N	N
65	20241219	091244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11780	-310	5	-2.56	70120010	5979	19.94	11750	11780	11670	15710	8470	12090	11727.65	2.12	0	3861	12443	12266	11933	11756	11423	12355	11845	61	3620	500	7490	10	1	12289301	1448	53.79	1.41	12	0.05	219.00	8347.00	43500	20240305	-72.92	9880	20241210	19.23	43500	-72.92	20240305	9880	19.23	20241210	43500	-72.92	20240305	9880	19.23	20241210	3.02	N	405100	500	61 억	260359	N	N	30	N	N
66	20241218	161237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12090	90	2	0.75	356267690	29778	44.47	12060	12110	11600	15600	8400	12000	11963.82	2.10	0	2440	12533	12266	11863	11596	11193	12400	11730	61	3600	500	7440	10	1	12289301	1486	55.21	1.45	12	0.24	219.00	8347.00	43500	20240305	-72.21	9880	20241210	22.37	43500	-72.21	20240305	9880	22.37	20241210	43500	-72.21	20240305	9880	22.37	20241210	3.03	N	405100	500	61 억	258077	N	N	30	N	N
67	20241218	151242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12060	60	2	0.50	344786200	28828	43.05	12060	12110	11600	15600	8400	12000	11960.11	2.10	0	2107	12533	12266	11863	11596	11193	12400	11730	61	3600	500	7440	10	1	12289301	1482	55.07	1.44	12	0.23	219.00	8347.00	43500	20240305	-72.28	9880	20241210	22.06	43500	-72.28	20240305	9880	22.06	20241210	43500	-72.28	20240305	9880	22.06	20241210	3.03	N	405100	500	61 억	258077	N	N	0	N	N
68	20241218	141233	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12080	80	2	0.67	290686290	24343	36.35	12060	12110	11600	15600	8400	12000	11941.26	2.10	0	1207	12533	12266	11863	11596	11193	12400	11730	61	3600	500	7440	10	1	12289301	1485	55.16	1.45	12	0.20	219.00	8347.00	43500	20240305	-72.23	9880	20241210	22.27	43500	-72.23	20240305	9880	22.27	20241210	43500	-72.23	20240305	9880	22.27	20241210	3.03	N	405100	500	61 억	258077	N	N	0	N	N
69	20241218	131241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12000	0	3	0.00	236008290	19810	29.58	12060	12060	11600	15600	8400	12000	11913.58	2.10	0	832	12533	12266	11863	11596	11193	12400	11730	61	3600	500	7440	10	1	12289301	1475	54.79	1.44	12	0.16	219.00	8347.00	43500	20240305	-72.41	9880	20241210	21.46	43500	-72.41	20240305	9880	21.46	20241210	43500	-72.41	20240305	9880	21.46	20241210	3.03	N	405100	500	61 억	258077	N	N	0	N	N
70	20241218	121232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11920	-80	5	-0.67	214405470	18002	26.88	12060	12060	11600	15600	8400	12000	11910.08	2.10	0	658	12533	12266	11863	11596	11193	12400	11730	61	3600	500	7440	10	1	12289301	1465	54.43	1.43	12	0.15	219.00	8347.00	43500	20240305	-72.60	9880	20241210	20.65	43500	-72.60	20240305	9880	20.65	20241210	43500	-72.60	20240305	9880	20.65	20241210	3.03	N	405100	500	61 억	258077	N	N	0	N	N
71	20241218	111232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11950	-50	5	-0.42	194250280	16312	24.36	12060	12060	11600	15600	8400	12000	11908.42	2.10	0	915	12533	12266	11863	11596	11193	12400	11730	61	3600	500	7440	10	1	12289301	1469	54.57	1.43	12	0.13	219.00	8347.00	43500	20240305	-72.53	9880	20241210	20.95	43500	-72.53	20240305	9880	20.95	20241210	43500	-72.53	20240305	9880	20.95	20241210	3.03	N	405100	500	61 억	258077	N	N	0	N	N
72	20241218	101240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11950	-50	5	-0.42	120300620	10124	15.12	12060	12060	11600	15600	8400	12000	11882.69	2.10	0	858	12533	12266	11863	11596	11193	12400	11730	61	3600	500	7440	10	1	12289301	1469	54.57	1.43	12	0.08	219.00	8347.00	43500	20240305	-72.53	9880	20241210	20.95	43500	-72.53	20240305	9880	20.95	20241210	43500	-72.53	20240305	9880	20.95	20241210	3.03	N	405100	500	61 억	258077	N	N	0	N	N
73	20241218	091244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12000	0	3	0.00	46063610	3851	5.75	12060	12060	11820	15600	8400	12000	11961.45	2.10	0	587	12533	12266	11863	11596	11193	12400	11730	61	3600	500	7440	10	1	12289301	1475	54.79	1.44	12	0.03	219.00	8347.00	43500	20240305	-72.41	9880	20241210	21.46	43500	-72.41	20240305	9880	21.46	20241210	43500	-72.41	20240305	9880	21.46	20241210	3.03	N	405100	500	61 억	258077	N	N	0	N	N
74	20241217	161235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12000	560	2	4.90	788928450	66577	199.42	11460	12130	11460	14870	8010	11440	11849.86	1.97	0	16762	11713	11576	11443	11306	11173	11510	11240	61	3430	500	7090	10	1	12289301	1475	54.79	1.44	12	0.54	219.00	8347.00	43500	20240305	-72.41	9880	20241210	21.46	43500	-72.41	20240305	9880	21.46	20241210	43500	-72.41	20240305	9880	21.46	20241210	3.03	N	405100	500	61 억	241605	N	N	1	N	N
75	20241217	151240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12000	560	2	4.90	767672570	64807	194.12	11460	12130	11460	14870	8010	11440	11845.52	1.97	0	15764	11713	11576	11443	11306	11173	11510	11240	61	3430	500	7090	10	1	12289301	1475	54.79	1.44	12	0.53	219.00	8347.00	43500	20240305	-72.41	9880	20241210	21.46	43500	-72.41	20240305	9880	21.46	20241210	43500	-72.41	20240305	9880	21.46	20241210	3.03	N	405100	500	61 억	241605	N	N	1	N	N
76	20241217	141230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12000	560	2	4.90	604084770	51236	153.47	11460	12080	11460	14870	8010	11440	11790.24	1.97	0	12261	11713	11576	11443	11306	11173	11510	11240	61	3430	500	7090	10	1	12289301	1475	54.79	1.44	12	0.42	219.00	8347.00	43500	20240305	-72.41	9880	20241210	21.46	43500	-72.41	20240305	9880	21.46	20241210	43500	-72.41	20240305	9880	21.46	20241210	3.03	N	405100	500	61 억	241605	N	N	1	N	N
77	20241217	131225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11720	280	2	2.45	289599700	24819	74.34	11460	11790	11460	14870	8010	11440	11668.47	1.97	0	389	11713	11576	11443	11306	11173	11510	11240	61	3430	500	7090	10	1	12289301	1440	53.52	1.40	12	0.20	219.00	8347.00	43500	20240305	-73.06	9880	20241210	18.62	43500	-73.06	20240305	9880	18.62	20241210	43500	-73.06	20240305	9880	18.62	20241210	3.03	N	405100	500	61 억	241605	N	N	1	N	N
78	20241217	121152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11680	240	2	2.10	227825710	19541	58.53	11460	11790	11460	14870	8010	11440	11658.86	1.97	0	209	11713	11576	11443	11306	11173	11510	11240	61	3430	500	7090	10	1	12289301	1435	53.33	1.40	12	0.16	219.00	8347.00	43500	20240305	-73.15	9880	20241210	18.22	43500	-73.15	20240305	9880	18.22	20241210	43500	-73.15	20240305	9880	18.22	20241210	3.03	N	405100	500	61 억	241605	N	N	1	N	N
79	20241217	111215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11670	230	2	2.01	196761880	16882	50.57	11460	11790	11460	14870	8010	11440	11655.13	1.97	0	807	11713	11576	11443	11306	11173	11510	11240	61	3430	500	7090	10	1	12289301	1434	53.29	1.40	12	0.14	219.00	8347.00	43500	20240305	-73.17	9880	20241210	18.12	43500	-73.17	20240305	9880	18.12	20241210	43500	-73.17	20240305	9880	18.12	20241210	3.03	N	405100	500	61 억	241605	N	N	1	N	N
80	20241217	101220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11600	160	2	1.40	150937480	12941	38.76	11460	11790	11460	14870	8010	11440	11663.51	1.97	0	-679	11713	11576	11443	11306	11173	11510	11240	61	3430	500	7090	10	1	12289301	1426	52.97	1.39	12	0.11	219.00	8347.00	43500	20240305	-73.33	9880	20241210	17.41	43500	-73.33	20240305	9880	17.41	20241210	43500	-73.33	20240305	9880	17.41	20241210	3.03	N	405100	500	61 억	241605	N	N	1	N	N
81	20241217	091237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11720	280	2	2.45	73838810	6327	18.95	11460	11750	11460	14870	8010	11440	11670.43	1.97	0	300	11713	11576	11443	11306	11173	11510	11240	61	3430	500	7090	10	1	12289301	1440	53.52	1.40	12	0.05	219.00	8347.00	43500	20240305	-73.06	9880	20241210	18.62	43500	-73.06	20240305	9880	18.62	20241210	43500	-73.06	20240305	9880	18.62	20241210	3.03	N	405100	500	61 억	241605	N	N	1	N	N
82	20241216	161227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11440	230	2	2.05	382552090	33351	71.89	11490	11580	11310	14570	7850	11210	11470.58	1.92	0	5902	11550	11380	11120	10950	10690	11465	11035	61	3360	500	6950	10	1	12289301	1406	52.24	1.37	12	0.27	219.00	8347.00	43500	20240305	-73.70	9880	20241210	15.79	43500	-73.70	20240305	9880	15.79	20241210	43500	-73.70	20240305	9880	15.79	20241210	3.05	N	405100	500	61 억	235589	N	N	1	N	N
83	20241216	151236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11500	290	2	2.59	367667530	32051	69.09	11490	11580	11310	14570	7850	11210	11471.33	1.92	0	5665	11550	11380	11120	10950	10690	11465	11035	61	3360	500	6950	10	1	12289301	1413	52.51	1.38	12	0.26	219.00	8347.00	43500	20240305	-73.56	9880	20241210	16.40	43500	-73.56	20240305	9880	16.40	20241210	43500	-73.56	20240305	9880	16.40	20241210	3.05	N	405100	500	61 억	235589	N	N	0	N	N
84	20241216	141235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11550	340	2	3.03	339882810	29633	63.88	11490	11580	11310	14570	7850	11210	11469.74	1.92	0	4716	11550	11380	11120	10950	10690	11465	11035	61	3360	500	6950	10	1	12289301	1419	52.74	1.38	12	0.24	219.00	8347.00	43500	20240305	-73.45	9880	20241210	16.90	43500	-73.45	20240305	9880	16.90	20241210	43500	-73.45	20240305	9880	16.90	20241210	3.05	N	405100	500	61 억	235589	N	N	0	N	N
85	20241216	131237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11500	290	2	2.59	279365480	24385	52.57	11490	11570	11310	14570	7850	11210	11456.45	1.92	0	2341	11550	11380	11120	10950	10690	11465	11035	61	3360	500	6950	10	1	12289301	1413	52.51	1.38	12	0.20	219.00	8347.00	43500	20240305	-73.56	9880	20241210	16.40	43500	-73.56	20240305	9880	16.40	20241210	43500	-73.56	20240305	9880	16.40	20241210	3.05	N	405100	500	61 억	235589	N	N	0	N	N
86	20241216	121235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11470	260	2	2.32	253583950	22141	47.73	11490	11570	11310	14570	7850	11210	11453.14	1.92	0	2187	11550	11380	11120	10950	10690	11465	11035	61	3360	500	6950	10	1	12289301	1410	52.37	1.37	12	0.18	219.00	8347.00	43500	20240305	-73.63	9880	20241210	16.09	43500	-73.63	20240305	9880	16.09	20241210	43500	-73.63	20240305	9880	16.09	20241210	3.05	N	405100	500	61 억	235589	N	N	0	N	N
87	20241216	111234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11500	290	2	2.59	243759610	21284	45.88	11490	11570	11310	14570	7850	11210	11452.72	1.92	0	1677	11550	11380	11120	10950	10690	11465	11035	61	3360	500	6950	10	1	12289301	1413	52.51	1.38	12	0.17	219.00	8347.00	43500	20240305	-73.56	9880	20241210	16.40	43500	-73.56	20240305	9880	16.40	20241210	43500	-73.56	20240305	9880	16.40	20241210	3.05	N	405100	500	61 억	235589	N	N	0	N	N
88	20241216	101236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11460	250	2	2.23	177235890	15478	33.36	11490	11570	11310	14570	7850	11210	11450.83	1.92	0	2637	11550	11380	11120	10950	10690	11465	11035	61	3360	500	6950	10	1	12289301	1408	52.33	1.37	12	0.13	219.00	8347.00	43500	20240305	-73.66	9880	20241210	15.99	43500	-73.66	20240305	9880	15.99	20241210	43500	-73.66	20240305	9880	15.99	20241210	3.05	N	405100	500	61 억	235589	N	N	0	N	N
89	20241216	091236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11460	250	2	2.23	88214210	7688	16.57	11490	11570	11310	14570	7850	11210	11474.27	1.92	0	658	11550	11380	11120	10950	10690	11465	11035	61	3360	500	6950	10	1	12289301	1408	52.33	1.37	12	0.06	219.00	8347.00	43500	20240305	-73.66	9880	20241210	15.99	43500	-73.66	20240305	9880	15.99	20241210	43500	-73.66	20240305	9880	15.99	20241210	3.05	N	405100	500	61 억	235589	N	N	0	N	N
90	20241213	161226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11210	210	2	1.91	509624670	45760	122.86	11040	11290	10860	14300	7700	11000	11136.90	1.90	0	2945	11573	11286	10993	10706	10413	11430	10850	61	3300	500	6820	10	1	12289301	1378	51.19	1.34	12	0.37	219.00	8347.00	43500	20240305	-74.23	9880	20241210	13.46	43500	-74.23	20240305	9880	13.46	20241210	43500	-74.23	20240305	9880	13.46	20241210	3.06	N	405100	500	61 억	234077	N	N	0	N	N
91	20241213	151232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11120	120	2	1.09	464623140	41740	112.06	11040	11290	10860	14300	7700	11000	11131.36	1.90	0	2702	11573	11286	10993	10706	10413	11430	10850	61	3300	500	6820	10	1	12289301	1367	50.78	1.33	12	0.34	219.00	8347.00	43500	20240305	-74.44	9880	20241210	12.55	43500	-74.44	20240305	9880	12.55	20241210	43500	-74.44	20240305	9880	12.55	20241210	3.06	N	405100	500	61 억	234077	N	N	0	N	N
92	20241213	141232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11220	220	2	2.00	420167610	37755	101.36	11040	11290	10860	14300	7700	11000	11128.79	1.90	0	5116	11573	11286	10993	10706	10413	11430	10850	61	3300	500	6820	10	1	12289301	1379	51.23	1.34	12	0.31	219.00	8347.00	43500	20240305	-74.21	9880	20241210	13.56	43500	-74.21	20240305	9880	13.56	20241210	43500	-74.21	20240305	9880	13.56	20241210	3.06	N	405100	500	61 억	234077	N	N	0	N	N
93	20241213	131233	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11140	140	2	1.27	359691730	32346	86.84	11040	11290	10860	14300	7700	11000	11120.13	1.90	0	4943	11573	11286	10993	10706	10413	11430	10850	61	3300	500	6820	10	1	12289301	1369	50.87	1.33	12	0.26	219.00	8347.00	43500	20240305	-74.39	9880	20241210	12.75	43500	-74.39	20240305	9880	12.75	20241210	43500	-74.39	20240305	9880	12.75	20241210	3.06	N	405100	500	61 억	234077	N	N	0	N	N
94	20241213	121232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11100	100	2	0.91	133882730	12116	32.53	11040	11150	10860	14300	7700	11000	11050.08	1.90	0	1357	11573	11286	10993	10706	10413	11430	10850	61	3300	500	6820	10	1	12289301	1364	50.68	1.33	12	0.10	219.00	8347.00	43500	20240305	-74.48	9880	20241210	12.35	43500	-74.48	20240305	9880	12.35	20241210	43500	-74.48	20240305	9880	12.35	20241210	3.06	N	405100	500	61 억	234077	N	N	0	N	N
95	20241213	111230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11050	50	2	0.45	100171380	9072	24.36	11040	11150	10860	14300	7700	11000	11041.82	1.90	0	1261	11573	11286	10993	10706	10413	11430	10850	61	3300	500	6820	10	1	12289301	1358	50.46	1.32	12	0.07	219.00	8347.00	43500	20240305	-74.60	9880	20241210	11.84	43500	-74.60	20240305	9880	11.84	20241210	43500	-74.60	20240305	9880	11.84	20241210	3.06	N	405100	500	61 억	234077	N	N	0	N	N
96	20241213	101222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11090	90	2	0.82	55560610	5030	13.50	11040	11150	10860	14300	7700	11000	11045.85	1.90	0	479	11573	11286	10993	10706	10413	11430	10850	61	3300	500	6820	10	1	12289301	1363	50.64	1.33	12	0.04	219.00	8347.00	43500	20240305	-74.51	9880	20241210	12.25	43500	-74.51	20240305	9880	12.25	20241210	43500	-74.51	20240305	9880	12.25	20241210	3.06	N	405100	500	61 억	234077	N	N	0	N	N
97	20241213	091224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11000	0	3	0.00	14374680	1304	3.50	11040	11080	10860	14300	7700	11000	11023.53	1.90	0	-86	11573	11286	10993	10706	10413	11430	10850	61	3300	500	6820	10	1	12289301	1352	50.23	1.32	12	0.01	219.00	8347.00	43500	20240305	-74.71	9880	20241210	11.34	43500	-74.71	20240305	9880	11.34	20241210	43500	-74.71	20240305	9880	11.34	20241210	3.06	N	405100	500	61 억	234077	N	N	0	N	N
98	20241212	161229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11000	170	2	1.57	408491130	37126	106.75	10850	11280	10700	14070	7590	10830	11002.83	1.85	0	6992	11316	11072	10766	10522	10216	11195	10645	61	3240	500	6710	10	1	12289301	1352	50.23	1.32	12	0.30	219.00	8347.00	43500	20240305	-74.71	9880	20241210	11.34	43500	-74.71	20240305	9880	11.34	20241210	43500	-74.71	20240305	9880	11.34	20241210	3.10	N	405100	500	61 억	227019	N	N	0	N	N
99	20241212	151224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11100	270	2	2.49	373620020	33983	97.71	10850	11280	10700	14070	7590	10830	10994.32	1.85	0	8076	11316	11072	10766	10522	10216	11195	10645	61	3240	500	6710	10	1	12289301	1364	50.68	1.33	12	0.28	219.00	8347.00	43500	20240305	-74.48	9880	20241210	12.35	43500	-74.48	20240305	9880	12.35	20241210	43500	-74.48	20240305	9880	12.35	20241210	3.10	N	405100	500	61 억	227019	N	N	0	N	N
100	20241212	141221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10980	150	2	1.39	310739580	28278	81.31	10850	11280	10700	14070	7590	10830	10988.74	1.85	0	6514	11316	11072	10766	10522	10216	11195	10645	61	3240	500	6710	10	1	12289301	1349	50.14	1.32	12	0.23	219.00	8347.00	43500	20240305	-74.76	9880	20241210	11.13	43500	-74.76	20240305	9880	11.13	20241210	43500	-74.76	20240305	9880	11.13	20241210	3.10	N	405100	500	61 억	227019	N	N	0	N	N
101	20241212	131210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10820	-10	5	-0.09	278989840	25368	72.94	10850	11280	10700	14070	7590	10830	10997.71	1.85	0	5027	11316	11072	10766	10522	10216	11195	10645	61	3240	500	6710	10	1	12289301	1330	49.41	1.30	12	0.21	219.00	8347.00	43500	20240305	-75.13	9880	20241210	9.51	43500	-75.13	20240305	9880	9.51	20241210	43500	-75.13	20240305	9880	9.51	20241210	3.10	N	405100	500	61 억	227019	N	N	0	N	N
102	20241212	121203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10800	-30	5	-0.28	254634280	23111	66.45	10850	11280	10700	14070	7590	10830	11017.88	1.85	0	4572	11316	11072	10766	10522	10216	11195	10645	61	3240	500	6710	10	1	12289301	1327	49.32	1.29	12	0.19	219.00	8347.00	43500	20240305	-75.17	9880	20241210	9.31	43500	-75.17	20240305	9880	9.31	20241210	43500	-75.17	20240305	9880	9.31	20241210	3.10	N	405100	500	61 억	227019	N	N	0	N	N
103	20241212	111214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10800	-30	5	-0.28	227126680	20567	59.13	10850	11280	10700	14070	7590	10830	11043.26	1.85	0	4583	11316	11072	10766	10522	10216	11195	10645	61	3240	500	6710	10	1	12289301	1327	49.32	1.29	12	0.17	219.00	8347.00	43500	20240305	-75.17	9880	20241210	9.31	43500	-75.17	20240305	9880	9.31	20241210	43500	-75.17	20240305	9880	9.31	20241210	3.10	N	405100	500	61 억	227019	N	N	0	N	N
104	20241212	101212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10790	-40	5	-0.37	192308100	17357	49.91	10850	11280	10700	14070	7590	10830	11079.57	1.85	0	4636	11316	11072	10766	10522	10216	11195	10645	61	3240	500	6710	10	1	12289301	1326	49.27	1.29	12	0.14	219.00	8347.00	43500	20240305	-75.20	9880	20241210	9.21	43500	-75.20	20240305	9880	9.21	20241210	43500	-75.20	20240305	9880	9.21	20241210	3.10	N	405100	500	61 억	227019	N	N	0	N	N
105	20241212	091222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11100	270	2	2.49	107696370	9642	27.72	10850	11280	10850	14070	7590	10830	11169.51	1.85	0	2629	11316	11072	10766	10522	10216	11195	10645	61	3240	500	6710	10	1	12289301	1364	50.68	1.33	12	0.08	219.00	8347.00	43500	20240305	-74.48	9880	20241210	12.35	43500	-74.48	20240305	9880	12.35	20241210	43500	-74.48	20240305	9880	12.35	20241210	3.10	N	405100	500	61 억	227019	N	N	0	N	N
106	20241211	161216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10830	360	2	3.44	376782720	34721	91.66	10470	11010	10460	13610	7330	10470	10851.78	1.74	0	13635	10876	10672	10276	10072	9676	10775	10175	61	3140	500	6490	10	1	12289301	1331	49.45	1.30	12	0.28	219.00	8347.00	43500	20240305	-75.10	9880	20241210	9.62	43500	-75.10	20240305	9880	9.62	20241210	43500	-75.10	20240305	9880	9.62	20241210	3.12	N	405100	500	61 억	213502	N	N	0	N	N
107	20241211	151131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10880	410	2	3.92	363833170	33527	88.51	10470	11010	10460	13610	7330	10470	10851.95	1.74	0	12981	10876	10672	10276	10072	9676	10775	10175	61	3140	500	6490	10	1	12289301	1337	49.68	1.30	12	0.27	219.00	8347.00	43500	20240305	-74.99	9880	20241210	10.12	43500	-74.99	20240305	9880	10.12	20241210	43500	-74.99	20240305	9880	10.12	20241210	3.12	N	405100	500	61 억	213502	N	N	0	N	N
108	20241211	141225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10870	400	2	3.82	314714740	28993	76.54	10470	11010	10460	13610	7330	10470	10854.85	1.74	0	10718	10876	10672	10276	10072	9676	10775	10175	61	3140	500	6490	10	1	12289301	1336	49.63	1.30	12	0.24	219.00	8347.00	43500	20240305	-75.01	9880	20241210	10.02	43500	-75.01	20240305	9880	10.02	20241210	43500	-75.01	20240305	9880	10.02	20241210	3.12	N	405100	500	61 억	213502	N	N	0	N	N
109	20241211	131226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10880	410	2	3.92	304855110	28086	74.15	10470	11010	10460	13610	7330	10470	10854.34	1.74	0	10785	10876	10672	10276	10072	9676	10775	10175	61	3140	500	6490	10	1	12289301	1337	49.68	1.30	12	0.23	219.00	8347.00	43500	20240305	-74.99	9880	20241210	10.12	43500	-74.99	20240305	9880	10.12	20241210	43500	-74.99	20240305	9880	10.12	20241210	3.12	N	405100	500	61 억	213502	N	N	0	N	N
110	20241211	121227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10850	380	2	3.63	275451380	25379	67.00	10470	11010	10460	13610	7330	10470	10853.52	1.74	0	9455	10876	10672	10276	10072	9676	10775	10175	61	3140	500	6490	10	1	12289301	1333	49.54	1.30	12	0.21	219.00	8347.00	43500	20240305	-75.06	9880	20241210	9.82	43500	-75.06	20240305	9880	9.82	20241210	43500	-75.06	20240305	9880	9.82	20241210	3.12	N	405100	500	61 억	213502	N	N	0	N	N
111	20241211	111223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10930	460	2	4.39	250287940	23068	60.90	10470	11010	10460	13610	7330	10470	10850.01	1.74	0	9417	10876	10672	10276	10072	9676	10775	10175	61	3140	500	6490	10	1	12289301	1343	49.91	1.31	12	0.19	219.00	8347.00	43500	20240305	-74.87	9880	20241210	10.63	43500	-74.87	20240305	9880	10.63	20241210	43500	-74.87	20240305	9880	10.63	20241210	3.12	N	405100	500	61 억	213502	N	N	0	N	N
112	20241211	101223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10980	510	2	4.87	200432010	18522	48.90	10470	11000	10460	13610	7330	10470	10821.29	1.74	0	9270	10876	10672	10276	10072	9676	10775	10175	61	3140	500	6490	10	1	12289301	1349	50.14	1.32	12	0.15	219.00	8347.00	43500	20240305	-74.76	9880	20241210	11.13	43500	-74.76	20240305	9880	11.13	20241210	43500	-74.76	20240305	9880	11.13	20241210	3.12	N	405100	500	61 억	213502	N	N	0	N	N
113	20241211	091229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10860	390	2	3.72	69787740	6571	17.35	10470	10860	10460	13610	7330	10470	10620.57	1.74	0	3130	10876	10672	10276	10072	9676	10775	10175	61	3140	500	6490	10	1	12289301	1335	49.59	1.30	12	0.05	219.00	8347.00	43500	20240305	-75.03	9880	20241210	9.92	43500	-75.03	20240305	9880	9.92	20241210	43500	-75.03	20240305	9880	9.92	20241210	3.12	N	405100	500	61 억	213502	N	N	0	N	N
114	20241210	161213	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10470	550	2	5.54	387239130	37687	71.37	9910	10480	9880	12890	6950	9920	10274.11	1.57	0	20524	10700	10310	10110	9720	9520	10210	9620	61	2970	500	6150	10	1	12289301	1287	47.81	1.25	12	0.31	219.00	8347.00	43500	20240305	-75.93	9880	20241210	5.97	43500	-75.93	20240305	9880	5.97	20241210	43500	-75.93	20240305	9880	5.97	20241210	3.13	N	405100	500	61 억	193212	N	N	6	N	N
115	20241210	151215	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10420	500	2	5.04	355288830	34634	65.59	9910	10480	9880	12890	6950	9920	10258.39	1.57	0	19632	10700	10310	10110	9720	9520	10210	9620	61	2970	500	6150	10	1	12289301	1281	47.58	1.25	12	0.28	219.00	8347.00	43500	20240305	-76.05	9880	20241210	5.47	43500	-76.05	20240305	9880	5.47	20241210	43500	-76.05	20240305	9880	5.47	20241210	3.13	N	405100	500	61 억	193212	N	N	6	N	N
116	20241210	141214	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10380	460	2	4.64	314662310	30742	58.22	9910	10410	9880	12890	6950	9920	10235.59	1.57	0	17570	10700	10310	10110	9720	9520	10210	9620	61	2970	500	6150	10	1	12289301	1276	47.40	1.24	12	0.25	219.00	8347.00	43500	20240305	-76.14	9880	20241210	5.06	43500	-76.14	20240305	9880	5.06	20241210	43500	-76.14	20240305	9880	5.06	20241210	3.13	N	405100	500	61 억	193212	N	N	6	N	N
117	20241210	131217	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10350	430	2	4.33	297702100	29107	55.12	9910	10350	9880	12890	6950	9920	10227.86	1.57	0	16493	10700	10310	10110	9720	9520	10210	9620	61	2970	500	6150	10	1	12289301	1272	47.26	1.24	12	0.24	219.00	8347.00	43500	20240305	-76.21	9880	20241210	4.76	43500	-76.21	20240305	9880	4.76	20241210	43500	-76.21	20240305	9880	4.76	20241210	3.13	N	405100	500	61 억	193212	N	N	6	N	N
118	20241210	121214	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10270	350	2	3.53	265789510	26006	49.25	9910	10330	9880	12890	6950	9920	10220.33	1.57	0	14722	10700	10310	10110	9720	9520	10210	9620	61	2970	500	6150	10	1	12289301	1262	46.89	1.23	12	0.21	219.00	8347.00	43500	20240305	-76.39	9880	20241210	3.95	43500	-76.39	20240305	9880	3.95	20241210	43500	-76.39	20240305	9880	3.95	20241210	3.13	N	405100	500	61 억	193212	N	N	6	N	N
119	20241210	111214	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10300	380	2	3.83	192172340	18845	35.69	9910	10300	9880	12890	6950	9920	10197.54	1.57	0	10211	10700	10310	10110	9720	9520	10210	9620	61	2970	500	6150	10	1	12289301	1266	47.03	1.23	12	0.15	219.00	8347.00	43500	20240305	-76.32	9880	20241210	4.25	43500	-76.32	20240305	9880	4.25	20241210	43500	-76.32	20240305	9880	4.25	20241210	3.13	N	405100	500	61 억	193212	N	N	6	N	N
120	20241210	101215	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10260	340	2	3.43	120581400	11869	22.48	9910	10270	9880	12890	6950	9920	10159.38	1.57	0	7279	10700	10310	10110	9720	9520	10210	9620	61	2970	500	6150	10	1	12289301	1261	46.85	1.23	12	0.10	219.00	8347.00	43500	20240305	-76.41	9880	20241210	3.85	43500	-76.41	20240305	9880	3.85	20241210	43500	-76.41	20240305	9880	3.85	20241210	3.13	N	405100	500	61 억	193212	N	N	6	N	N
121	20241210	091223	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10130	210	2	2.12	30837920	3086	5.84	9910	10130	9880	12890	6950	9920	9992.87	1.57	0	1142	10700	10310	10110	9720	9520	10210	9620	61	2970	500	6150	10	1	12289301	1245	46.26	1.21	12	0.03	219.00	8347.00	43500	20240305	-76.71	9880	20241210	2.53	43500	-76.71	20240305	9880	2.53	20241210	43500	-76.71	20240305	9880	2.53	20241210	3.13	N	405100	500	61 억	193212	N	N	6	N	N
122	20241209	161211	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9920	-700	5	-6.59	526259510	52117	100.94	10440	10500	9910	13800	7440	10620	10099.30	1.59	0	-1737	11540	11080	10740	10280	9940	10910	10110	61	3180	500	6580	10	1	12289301	1219	45.30	1.19	12	0.42	219.00	8347.00	43500	20240305	-77.20	9910	20241209	0.10	43500	-77.20	20240305	9910	0.10	20241209	43500	-77.20	20240305	9910	0.10	20241209	3.11	N	405100	500	61 억	195009	N	N	6	N	N
123	20241209	151213	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9920	-700	5	-6.59	499533390	49423	95.72	10440	10500	9910	13800	7440	10620	10107.31	1.59	0	-1973	11540	11080	10740	10280	9940	10910	10110	61	3180	500	6580	10	1	12289301	1219	45.30	1.19	12	0.40	219.00	8347.00	43500	20240305	-77.20	9910	20241209	0.10	43500	-77.20	20240305	9910	0.10	20241209	43500	-77.20	20240305	9910	0.10	20241209	3.11	N	405100	500	61 억	195009	N	N	0	N	N
124	20241209	141211	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10020	-600	5	-5.65	378825690	37316	72.27	10440	10500	10010	13800	7440	10620	10151.83	1.59	0	-1387	11540	11080	10740	10280	9940	10910	10110	61	3180	500	6580	10	1	12289301	1231	45.75	1.20	12	0.30	219.00	8347.00	43500	20240305	-76.97	10010	20241209	0.10	43500	-76.97	20240305	10010	0.10	20241209	43500	-76.97	20240305	10010	0.10	20241209	3.11	N	405100	500	61 억	195009	N	N	0	N	N
125	20241209	131216	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10060	-560	5	-5.27	310947400	30552	59.17	10440	10500	10050	13800	7440	10620	10177.64	1.59	0	-2584	11540	11080	10740	10280	9940	10910	10110	61	3180	500	6580	10	1	12289301	1236	45.94	1.21	12	0.25	219.00	8347.00	43500	20240305	-76.87	10050	20241209	0.10	43500	-76.87	20240305	10050	0.10	20241209	43500	-76.87	20240305	10050	0.10	20241209	3.11	N	405100	500	61 억	195009	N	N	0	N	N
126	20241209	121211	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10130	-490	5	-4.61	236991850	23226	44.98	10440	10500	10100	13800	7440	10620	10203.73	1.59	0	-2237	11540	11080	10740	10280	9940	10910	10110	61	3180	500	6580	10	1	12289301	1245	46.26	1.21	12	0.19	219.00	8347.00	43500	20240305	-76.71	10100	20241209	0.30	43500	-76.71	20240305	10100	0.30	20241209	43500	-76.71	20240305	10100	0.30	20241209	3.11	N	405100	500	61 억	195009	N	N	0	N	N
127	20241209	111212	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10150	-470	5	-4.43	191677860	18748	36.31	10440	10500	10100	13800	7440	10620	10223.91	1.59	0	-1317	11540	11080	10740	10280	9940	10910	10110	61	3180	500	6580	10	1	12289301	1247	46.35	1.22	12	0.15	219.00	8347.00	43500	20240305	-76.67	10100	20241209	0.50	43500	-76.67	20240305	10100	0.50	20241209	43500	-76.67	20240305	10100	0.50	20241209	3.11	N	405100	500	61 억	195009	N	N	0	N	N
128	20241209	101209	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10200	-420	5	-3.95	169385870	16558	32.07	10440	10500	10100	13800	7440	10620	10229.85	1.59	0	-1572	11540	11080	10740	10280	9940	10910	10110	61	3180	500	6580	10	1	12289301	1254	46.58	1.22	12	0.13	219.00	8347.00	43500	20240305	-76.55	10100	20241209	0.99	43500	-76.55	20240305	10100	0.99	20241209	43500	-76.55	20240305	10100	0.99	20241209	3.11	N	405100	500	61 억	195009	N	N	0	N	N
129	20241209	091203	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10310	-310	5	-2.92	45252600	4389	8.50	10440	10440	10230	13800	7440	10620	10310.46	1.59	0	-340	11540	11080	10740	10280	9940	10910	10110	61	3180	500	6580	10	1	12289301	1267	47.08	1.24	12	0.04	219.00	8347.00	43500	20240305	-76.30	10230	20241209	0.78	43500	-76.30	20240305	10230	0.78	20241209	43500	-76.30	20240305	10230	0.78	20241209	3.11	N	405100	500	61 억	195009	N	N	0	N	N
130	20241206	161201	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10620	-480	5	-4.32	541081550	51002	121.98	11200	11200	10400	14430	7770	11100	10607.28	1.66	0	-9246	11400	11250	11030	10880	10660	11325	10955	61	3330	500	6880	10	1	12289301	1305	48.49	1.27	12	0.42	219.00	8347.00	43500	20240305	-75.59	10400	20241206	2.12	43500	-75.59	20240305	10400	2.12	20241206	43500	-75.59	20240305	10400	2.12	20241206	3.11	N	405100	500	61 억	204238	N	N	1	N	N
131	20241206	151206	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10640	-460	5	-4.14	523626140	49361	118.06	11200	11200	10400	14430	7770	11100	10606.29	1.66	0	-9117	11400	11250	11030	10880	10660	11325	10955	61	3330	500	6880	10	1	12289301	1308	48.58	1.27	12	0.40	219.00	8347.00	43500	20240305	-75.54	10400	20241206	2.31	43500	-75.54	20240305	10400	2.31	20241206	43500	-75.54	20240305	10400	2.31	20241206	3.11	N	405100	500	61 억	204238	N	N	1	N	N
132	20241206	141203	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10580	-520	5	-4.68	469514370	44275	105.89	11200	11200	10400	14430	7770	11100	10602.48	1.66	0	-9787	11400	11250	11030	10880	10660	11325	10955	61	3330	500	6880	10	1	12289301	1300	48.31	1.27	12	0.36	219.00	8347.00	43500	20240305	-75.68	10400	20241206	1.73	43500	-75.68	20240305	10400	1.73	20241206	43500	-75.68	20240305	10400	1.73	20241206	3.11	N	405100	500	61 억	204238	N	N	1	N	N
133	20241206	131203	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10560	-540	5	-4.86	457906110	43178	103.27	11200	11200	10400	14430	7770	11100	10603.01	1.66	0	-9435	11400	11250	11030	10880	10660	11325	10955	61	3330	500	6880	10	1	12289301	1298	48.22	1.27	12	0.35	219.00	8347.00	43500	20240305	-75.72	10400	20241206	1.54	43500	-75.72	20240305	10400	1.54	20241206	43500	-75.72	20240305	10400	1.54	20241206	3.11	N	405100	500	61 억	204238	N	N	1	N	N
134	20241206	121155	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10630	-470	5	-4.23	449953980	42426	101.47	11200	11200	10400	14430	7770	11100	10603.51	1.66	0	-9277	11400	11250	11030	10880	10660	11325	10955	61	3330	500	6880	10	1	12289301	1306	48.54	1.27	12	0.35	219.00	8347.00	43500	20240305	-75.56	10400	20241206	2.21	43500	-75.56	20240305	10400	2.21	20241206	43500	-75.56	20240305	10400	2.21	20241206	3.11	N	405100	500	61 억	204238	N	N	1	N	N
135	20241206	111153	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10450	-650	5	-5.86	420820440	39667	94.87	11200	11200	10400	14430	7770	11100	10606.59	1.66	0	-9035	11400	11250	11030	10880	10660	11325	10955	61	3330	500	6880	10	1	12289301	1284	47.72	1.25	12	0.32	219.00	8347.00	43500	20240305	-75.98	10400	20241206	0.48	43500	-75.98	20240305	10400	0.48	20241206	43500	-75.98	20240305	10400	0.48	20241206	3.11	N	405100	500	61 억	204238	N	N	1	N	N
136	20241206	101153	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10500	-600	5	-5.41	295804220	27682	66.21	11200	11200	10400	14430	7770	11100	10683.09	1.66	0	-7493	11400	11250	11030	10880	10660	11325	10955	61	3330	500	6880	10	1	12289301	1290	47.95	1.26	12	0.23	219.00	8347.00	43500	20240305	-75.86	10400	20241206	0.96	43500	-75.86	20240305	10400	0.96	20241206	43500	-75.86	20240305	10400	0.96	20241206	3.11	N	405100	500	61 억	204238	N	N	1	N	N
137	20241206	091204	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10880	-220	5	-1.98	49561410	4498	10.76	11200	11200	10800	14430	7770	11100	11015.15	1.66	0	-1531	11400	11250	11030	10880	10660	11325	10955	61	3330	500	6880	10	1	12289301	1337	49.68	1.30	12	0.04	219.00	8347.00	43500	20240305	-74.99	10800	20241206	0.74	43500	-74.99	20240305	10800	0.74	20241206	43500	-74.99	20240305	10800	0.74	20241206	3.11	N	405100	500	61 억	204238	N	N	1	N	N
138	20241205	161138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11100	180	2	1.65	459286740	41694	95.60	11000	11180	10810	14190	7650	10920	11015.44	1.64	0	2290	11293	11106	10953	10766	10613	11200	10860	61	3270	500	6770	10	1	12289301	1364	50.68	1.33	12	0.34	219.00	8347.00	43500	20240305	-74.48	10800	20241204	2.78	43500	-74.48	20240305	10800	2.78	20241204	43500	-74.48	20240305	10800	2.78	20241204	3.16	N	405100	500	61 억	201642	N	N	1	N	N
139	20241205	151147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11010	90	2	0.82	424237250	38519	88.32	11000	11180	10810	14190	7650	10920	11013.71	1.64	0	2427	11293	11106	10953	10766	10613	11200	10860	61	3270	500	6770	10	1	12289301	1353	50.27	1.32	12	0.31	219.00	8347.00	43500	20240305	-74.69	10800	20241204	1.94	43500	-74.69	20240305	10800	1.94	20241204	43500	-74.69	20240305	10800	1.94	20241204	3.16	N	405100	500	61 억	201642	N	N	0	N	N
140	20241205	141131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11110	190	2	1.74	361741140	32864	75.35	11000	11180	10810	14190	7650	10920	11007.22	1.64	0	5159	11293	11106	10953	10766	10613	11200	10860	61	3270	500	6770	10	1	12289301	1365	50.73	1.33	12	0.27	219.00	8347.00	43500	20240305	-74.46	10800	20241204	2.87	43500	-74.46	20240305	10800	2.87	20241204	43500	-74.46	20240305	10800	2.87	20241204	3.16	N	405100	500	61 억	201642	N	N	0	N	N
141	20241205	131141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10990	70	2	0.64	319080180	29000	66.49	11000	11180	10810	14190	7650	10920	11002.76	1.64	0	3568	11293	11106	10953	10766	10613	11200	10860	61	3270	500	6770	10	1	12289301	1351	50.18	1.32	12	0.24	219.00	8347.00	43500	20240305	-74.74	10800	20241204	1.76	43500	-74.74	20240305	10800	1.76	20241204	43500	-74.74	20240305	10800	1.76	20241204	3.16	N	405100	500	61 억	201642	N	N	0	N	N
142	20241205	121141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11140	220	2	2.01	289717660	26342	60.40	11000	11170	10810	14190	7650	10920	10998.32	1.64	0	3718	11293	11106	10953	10766	10613	11200	10860	61	3270	500	6770	10	1	12289301	1369	50.87	1.33	12	0.21	219.00	8347.00	43500	20240305	-74.39	10800	20241204	3.15	43500	-74.39	20240305	10800	3.15	20241204	43500	-74.39	20240305	10800	3.15	20241204	3.16	N	405100	500	61 억	201642	N	N	0	N	N
143	20241205	111139	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11000	80	2	0.73	231480130	21074	48.32	11000	11150	10810	14190	7650	10920	10984.16	1.64	0	882	11293	11106	10953	10766	10613	11200	10860	61	3270	500	6770	10	1	12289301	1352	50.23	1.32	12	0.17	219.00	8347.00	43500	20240305	-74.71	10800	20241204	1.85	43500	-74.71	20240305	10800	1.85	20241204	43500	-74.71	20240305	10800	1.85	20241204	3.16	N	405100	500	61 억	201642	N	N	0	N	N
144	20241205	101139	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11080	160	2	1.47	81376110	7395	16.96	11000	11150	10810	14190	7650	10920	11004.21	1.64	0	-1487	11293	11106	10953	10766	10613	11200	10860	61	3270	500	6770	10	1	12289301	1362	50.59	1.33	12	0.06	219.00	8347.00	43500	20240305	-74.53	10800	20241204	2.59	43500	-74.53	20240305	10800	2.59	20241204	43500	-74.53	20240305	10800	2.59	20241204	3.16	N	405100	500	61 억	201642	N	N	0	N	N
145	20241205	091146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11130	210	2	1.92	21883620	1989	4.56	11000	11130	10930	14190	7650	10920	11002.32	1.64	0	-238	11293	11106	10953	10766	10613	11200	10860	61	3270	500	6770	10	1	12289301	1368	50.82	1.33	12	0.02	219.00	8347.00	43500	20240305	-74.41	10800	20241204	3.06	43500	-74.41	20240305	10800	3.06	20241204	43500	-74.41	20240305	10800	3.06	20241204	3.16	N	405100	500	61 억	201642	N	N	0	N	N
146	20241204	161119	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10920	-230	5	-2.06	472081870	43327	103.78	10860	11140	10800	14490	7810	11150	10895.61	1.63	0	401	11503	11326	11123	10946	10743	11415	11035	61	3340	500	6910	10	1	12289301	1342	49.86	1.31	12	0.35	219.00	8347.00	43500	20240305	-74.90	10800	20241204	1.11	43500	-74.90	20240305	10800	1.11	20241204	43500	-74.90	20240305	10800	1.11	20241204	3.18	N	405100	500	61 억	200727	N	N	0	N	N
147	20241204	151121	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10900	-250	5	-2.24	459001550	42128	100.91	10860	11140	10800	14490	7810	11150	10895.22	1.63	0	656	11503	11326	11123	10946	10743	11415	11035	61	3340	500	6910	10	1	12289301	1340	49.77	1.31	12	0.34	219.00	8347.00	43500	20240305	-74.94	10800	20241204	0.93	43500	-74.94	20240305	10800	0.93	20241204	43500	-74.94	20240305	10800	0.93	20241204	3.18	N	405100	500	61 억	200727	N	N	0	N	N
148	20241204	141123	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10970	-180	5	-1.61	404885630	37166	89.02	10860	11140	10800	14490	7810	11150	10893.77	1.63	0	3421	11503	11326	11123	10946	10743	11415	11035	61	3340	500	6910	10	1	12289301	1348	50.09	1.31	12	0.30	219.00	8347.00	43500	20240305	-74.78	10800	20241204	1.57	43500	-74.78	20240305	10800	1.57	20241204	43500	-74.78	20240305	10800	1.57	20241204	3.18	N	405100	500	61 억	200727	N	N	0	N	N
149	20241204	131117	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11000	-150	5	-1.35	389336200	35751	85.63	10860	11140	10800	14490	7810	11150	10890.00	1.63	0	3672	11503	11326	11123	10946	10743	11415	11035	61	3340	500	6910	10	1	12289301	1352	50.23	1.32	12	0.29	219.00	8347.00	43500	20240305	-74.71	10800	20241204	1.85	43500	-74.71	20240305	10800	1.85	20241204	43500	-74.71	20240305	10800	1.85	20241204	3.18	N	405100	500	61 억	200727	N	N	0	N	N
150	20241204	121111	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10930	-220	5	-1.97	346995160	31878	76.35	10860	11140	10800	14490	7810	11150	10884.85	1.63	0	452	11503	11326	11123	10946	10743	11415	11035	61	3340	500	6910	10	1	12289301	1343	49.91	1.31	12	0.26	219.00	8347.00	43500	20240305	-74.87	10800	20241204	1.20	43500	-74.87	20240305	10800	1.20	20241204	43500	-74.87	20240305	10800	1.20	20241204	3.18	N	405100	500	61 억	200727	N	N	0	N	N
151	20241204	111059	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10950	-200	5	-1.79	225627430	20686	49.55	10860	11140	10820	14490	7810	11150	10906.90	1.63	0	-497	11503	11326	11123	10946	10743	11415	11035	61	3340	500	6910	10	1	12289301	1346	50.00	1.31	12	0.17	219.00	8347.00	43500	20240305	-74.83	10820	20241204	1.20	43500	-74.83	20240305	10820	1.20	20241204	43500	-74.83	20240305	10820	1.20	20241204	3.18	N	405100	500	61 억	200727	N	N	0	N	N
152	20241204	101101	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10930	-220	5	-1.97	183668520	16846	40.35	10860	11140	10820	14490	7810	11150	10902.36	1.63	0	-630	11503	11326	11123	10946	10743	11415	11035	61	3340	500	6910	10	1	12289301	1343	49.91	1.31	12	0.14	219.00	8347.00	43500	20240305	-74.87	10820	20241204	1.02	43500	-74.87	20240305	10820	1.02	20241204	43500	-74.87	20240305	10820	1.02	20241204	3.18	N	405100	500	61 억	200727	N	N	0	N	N
153	20241204	091123	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11060	-90	5	-0.81	54328870	4990	11.95	10860	11060	10860	14490	7810	11150	10885.96	1.63	0	-812	11503	11326	11123	10946	10743	11415	11035	61	3340	500	6910	10	1	12289301	1359	50.50	1.33	12	0.04	219.00	8347.00	43500	20240305	-74.57	10860	20241204	1.84	43500	-74.57	20240305	10860	1.84	20241204	43500	-74.57	20240305	10860	1.84	20241204	3.18	N	405100	500	61 억	200727	N	N	0	N	N
154	20241203	161208	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11150	80	2	0.72	459547080	41238	98.96	10920	11300	10920	14390	7750	11070	11143.98	1.58	0	6804	11830	11450	11250	10870	10670	11350	10770	61	3320	500	6860	10	1	12289301	1370	50.91	1.34	12	0.34	219.00	8347.00	43500	20240305	-74.37	10920	20241203	2.11	43500	-74.37	20240305	10920	2.11	20241203	43500	-74.37	20240305	10920	2.11	20241203	3.21	N	405100	500	61 억	194159	N	N	0	N	N
155	20241203	151255	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11150	80	2	0.72	424671740	38108	91.45	10920	11300	10920	14390	7750	11070	11144.12	1.58	0	6996	11830	11450	11250	10870	10670	11350	10770	61	3320	500	6860	10	1	12289301	1370	50.91	1.34	12	0.31	219.00	8347.00	43500	20240305	-74.37	10920	20241203	2.11	43500	-74.37	20240305	10920	2.11	20241203	43500	-74.37	20240305	10920	2.11	20241203	3.21	N	405100	500	61 억	194159	N	N	0	N	N
156	20241203	141231	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11150	80	2	0.72	324210000	29111	69.86	10920	11300	10920	14390	7750	11070	11137.29	1.58	0	4986	11830	11450	11250	10870	10670	11350	10770	61	3320	500	6860	10	1	12289301	1370	50.91	1.34	12	0.24	219.00	8347.00	43500	20240305	-74.37	10920	20241203	2.11	43500	-74.37	20240305	10920	2.11	20241203	43500	-74.37	20240305	10920	2.11	20241203	3.21	N	405100	500	61 억	194159	N	N	0	N	N
157	20241203	131229	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11140	70	2	0.63	287222220	25795	61.90	10920	11300	10920	14390	7750	11070	11135.08	1.58	0	4224	11830	11450	11250	10870	10670	11350	10770	61	3320	500	6860	10	1	12289301	1369	50.87	1.33	12	0.21	219.00	8347.00	43500	20240305	-74.39	10920	20241203	2.01	43500	-74.39	20240305	10920	2.01	20241203	43500	-74.39	20240305	10920	2.01	20241203	3.21	N	405100	500	61 억	194159	N	N	0	N	N
158	20241203	121249	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11120	50	2	0.45	264691790	23771	57.05	10920	11300	10920	14390	7750	11070	11135.38	1.58	0	4211	11830	11450	11250	10870	10670	11350	10770	61	3320	500	6860	10	1	12289301	1367	50.78	1.33	12	0.19	219.00	8347.00	43500	20240305	-74.44	10920	20241203	1.83	43500	-74.44	20240305	10920	1.83	20241203	43500	-74.44	20240305	10920	1.83	20241203	3.21	N	405100	500	61 억	194159	N	N	0	N	N
159	20241203	111220	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11100	30	2	0.27	222658600	19996	47.99	10920	11300	10920	14390	7750	11070	11135.52	1.58	0	4384	11830	11450	11250	10870	10670	11350	10770	61	3320	500	6860	10	1	12289301	1364	50.68	1.33	12	0.16	219.00	8347.00	43500	20240305	-74.48	10920	20241203	1.65	43500	-74.48	20240305	10920	1.65	20241203	43500	-74.48	20240305	10920	1.65	20241203	3.21	N	405100	500	61 억	194159	N	N	0	N	N
160	20241203	101207	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11070	0	3	0.00	190280550	17083	41.00	10920	11300	10920	14390	7750	11070	11139.04	1.58	0	3980	11830	11450	11250	10870	10670	11350	10770	61	3320	500	6860	10	1	12289301	1360	50.55	1.33	12	0.14	219.00	8347.00	43500	20240305	-74.55	10920	20241203	1.37	43500	-74.55	20240305	10920	1.37	20241203	43500	-74.55	20240305	10920	1.37	20241203	3.21	N	405100	500	61 억	194159	N	N	0	N	N
161	20241203	091156	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11180	110	2	0.99	85173460	7693	18.46	10920	11190	10920	14390	7750	11070	11071.58	1.58	0	5434	11830	11450	11250	10870	10670	11350	10770	61	3320	500	6860	10	1	12289301	1374	51.05	1.34	12	0.06	219.00	8347.00	43500	20240305	-74.30	10920	20241203	2.38	43500	-74.30	20240305	10920	2.38	20241203	43500	-74.30	20240305	10920	2.38	20241203	3.21	N	405100	500	61 억	194159	N	N	0	N	N
162	20241202	161138	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11070	-340	5	-2.98	463120660	41317	70.42	11390	11630	11050	14830	7990	11410	11208.72	1.59	0	-969	12183	11796	11593	11206	11003	11695	11105	61	3420	500	7070	10	1	12289301	1360	50.55	1.33	12	0.34	219.00	8347.00	43500	20240305	-74.55	11050	20241202	0.18	43500	-74.55	20240305	11050	0.18	20241202	43500	-74.55	20240305	11050	0.18	20241202	3.19	N	405100	500	61 억	195128	N	N	0	N	N
163	20241202	151351	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11080	-330	5	-2.89	415437310	37007	63.08	11390	11630	11080	14830	7990	11410	11225.16	1.59	0	-746	12183	11796	11593	11206	11003	11695	11105	61	3420	500	7070	10	1	12289301	1362	50.59	1.33	12	0.30	219.00	8347.00	43500	20240305	-74.53	11080	20241202	0.00	43500	-74.53	20240305	11080	0.00	20241202	43500	-74.53	20240305	11080	0.00	20241202	3.19	N	405100	500	61 억	195128	N	N	0	N	N
164	20241202	141241	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11190	-220	5	-1.93	309122850	27442	46.77	11390	11630	11090	14830	7990	11410	11263.79	1.59	0	1125	12183	11796	11593	11206	11003	11695	11105	61	3420	500	7070	10	1	12289301	1375	51.10	1.34	12	0.22	219.00	8347.00	43500	20240305	-74.28	11090	20241202	0.90	43500	-74.28	20240305	11090	0.90	20241202	43500	-74.28	20240305	11090	0.90	20241202	3.19	N	405100	500	61 억	195128	N	N	0	N	N
165	20241202	131153	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11190	-220	5	-1.93	282371100	25054	42.70	11390	11630	11090	14830	7990	11410	11269.66	1.59	0	304	12183	11796	11593	11206	11003	11695	11105	61	3420	500	7070	10	1	12289301	1375	51.10	1.34	12	0.20	219.00	8347.00	43500	20240305	-74.28	11090	20241202	0.90	43500	-74.28	20240305	11090	0.90	20241202	43500	-74.28	20240305	11090	0.90	20241202	3.19	N	405100	500	61 억	195128	N	N	0	N	N
166	20241202	121223	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11230	-180	5	-1.58	237017320	21000	35.79	11390	11630	11090	14830	7990	11410	11285.65	1.59	0	1156	12183	11796	11593	11206	11003	11695	11105	61	3420	500	7070	10	1	12289301	1380	51.28	1.35	12	0.17	219.00	8347.00	43500	20240305	-74.18	11090	20241202	1.26	43500	-74.18	20240305	11090	1.26	20241202	43500	-74.18	20240305	11090	1.26	20241202	3.19	N	405100	500	61 억	195128	N	N	0	N	N
167	20241202	111119	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11220	-190	5	-1.67	206655750	18310	31.21	11390	11630	11090	14830	7990	11410	11285.48	1.59	0	1569	12183	11796	11593	11206	11003	11695	11105	61	3420	500	7070	10	1	12289301	1379	51.23	1.34	12	0.15	219.00	8347.00	43500	20240305	-74.21	11090	20241202	1.17	43500	-74.21	20240305	11090	1.17	20241202	43500	-74.21	20240305	11090	1.17	20241202	3.19	N	405100	500	61 억	195128	N	N	0	N	N
168	20241202	101130	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11150	-260	5	-2.28	185927610	16455	28.05	11390	11630	11090	14830	7990	11410	11298.14	1.59	0	2035	12183	11796	11593	11206	11003	11695	11105	61	3420	500	7070	10	1	12289301	1370	50.91	1.34	12	0.13	219.00	8347.00	43500	20240305	-74.37	11090	20241202	0.54	43500	-74.37	20240305	11090	0.54	20241202	43500	-74.37	20240305	11090	0.54	20241202	3.19	N	405100	500	61 억	195128	N	N	0	N	N
169	20241202	091124	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11400	-10	5	-0.09	42008650	3673	6.26	11390	11510	11390	14830	7990	11410	11438.31	1.59	0	1122	12183	11796	11593	11206	11003	11695	11105	61	3420	500	7070	10	1	12289301	1401	52.05	1.37	12	0.03	219.00	8347.00	43500	20240305	-73.79	11390	20241202	0.09	43500	-73.79	20240305	11390	0.09	20241202	43500	-73.79	20240305	11390	0.09	20241202	3.19	N	405100	500	61 억	195128	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History