KissMeData/199800/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161006	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	38250	1050	2	2.82	403513100	10672	77.98	37200	38400	37000	48350	26050	37200	37804.83	0.80	3692	3642	38333	37766	36883	36316	35433	38050	36600	43	11150	500	26040	50	1	8546247	3269	-7.15	10.07	12	0.12	-5350.00	3800.00	110000	20240320	-65.23	36000	20241227	6.25	110000	-65.23	20240320	36000	6.25	20241227	110000	-65.23	20240320	36000	6.25	20241227	0.08	N	199800	500	42 억	68588	N	N	48	N	N
3	20241231	150949	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	38250	1050	2	2.82	403513100	10672	77.98	37200	38400	37000	48350	26050	37200	37804.83	0.80	3692	3642	38333	37766	36883	36316	35433	38050	36600	43	11150	500	26040	50	1	8546247	3269	-7.15	10.07	12	0.12	-5350.00	3800.00	110000	20240320	-65.23	36000	20241227	6.25	110000	-65.23	20240320	36000	6.25	20241227	110000	-65.23	20240320	36000	6.25	20241227	0.08	N	199800	500	42 억	68588	N	N	48	N	N
4	20241231	141004	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	38250	1050	2	2.82	403513100	10672	77.98	37200	38400	37000	48350	26050	37200	37804.83	0.80	3692	3642	38333	37766	36883	36316	35433	38050	36600	43	11150	500	26040	50	1	8546247	3269	-7.15	10.07	12	0.12	-5350.00	3800.00	110000	20240320	-65.23	36000	20241227	6.25	110000	-65.23	20240320	36000	6.25	20241227	110000	-65.23	20240320	36000	6.25	20241227	0.08	N	199800	500	42 억	68588	N	N	48	N	N
5	20241231	131005	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	38250	1050	2	2.82	403513100	10672	77.98	37200	38400	37000	48350	26050	37200	37804.83	0.80	3692	3642	38333	37766	36883	36316	35433	38050	36600	43	11150	500	26040	50	1	8546247	3269	-7.15	10.07	12	0.12	-5350.00	3800.00	110000	20240320	-65.23	36000	20241227	6.25	110000	-65.23	20240320	36000	6.25	20241227	110000	-65.23	20240320	36000	6.25	20241227	0.08	N	199800	500	42 억	68588	N	N	48	N	N
6	20241231	121004	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	38250	1050	2	2.82	403513100	10672	77.98	37200	38400	37000	48350	26050	37200	37804.83	0.80	3692	3642	38333	37766	36883	36316	35433	38050	36600	43	11150	500	26040	50	1	8546247	3269	-7.15	10.07	12	0.12	-5350.00	3800.00	110000	20240320	-65.23	36000	20241227	6.25	110000	-65.23	20240320	36000	6.25	20241227	110000	-65.23	20240320	36000	6.25	20241227	0.08	N	199800	500	42 억	68588	N	N	48	N	N
7	20241231	111004	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	38250	1050	2	2.82	403513100	10672	77.98	37200	38400	37000	48350	26050	37200	37804.83	0.80	3692	3642	38333	37766	36883	36316	35433	38050	36600	43	11150	500	26040	50	1	8546247	3269	-7.15	10.07	12	0.12	-5350.00	3800.00	110000	20240320	-65.23	36000	20241227	6.25	110000	-65.23	20240320	36000	6.25	20241227	110000	-65.23	20240320	36000	6.25	20241227	0.08	N	199800	500	42 억	68588	N	N	48	N	N
8	20241231	100957	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	38250	1050	2	2.82	403513100	10672	77.98	37200	38400	37000	48350	26050	37200	37804.83	0.80	3692	3642	38333	37766	36883	36316	35433	38050	36600	43	11150	500	26040	50	1	8546247	3269	-7.15	10.07	12	0.12	-5350.00	3800.00	110000	20240320	-65.23	36000	20241227	6.25	110000	-65.23	20240320	36000	6.25	20241227	110000	-65.23	20240320	36000	6.25	20241227	0.08	N	199800	500	42 억	68588	N	N	48	N	N
9	20241231	091000	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	38250	1050	2	2.82	403513100	10672	77.98	37200	38400	37000	48350	26050	37200	37804.83	0.80	3692	3642	38333	37766	36883	36316	35433	38050	36600	43	11150	500	26040	50	1	8546247	3269	-7.15	10.07	12	0.12	-5350.00	3800.00	110000	20240320	-65.23	36000	20241227	6.25	110000	-65.23	20240320	36000	6.25	20241227	110000	-65.23	20240320	36000	6.25	20241227	0.08	N	199800	500	42 억	68588	N	N	48	N	N
10	20241230	160959	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	38250	1050	2	2.82	402580550	10648	77.80	37200	38400	37000	48350	26050	37200	37804.83	0.76	0	3642	38333	37766	36883	36316	35433	38050	36600	43	11150	500	26040	50	1	8546247	3269	-7.15	10.07	12	0.12	-5350.00	3800.00	110000	20240320	-65.23	36000	20241227	6.25	110000	-65.23	20240320	36000	6.25	20241227	110000	-65.23	20240320	36000	6.25	20241227	0.08	N	199800	500	42 억	64896	N	N	48	N	N
11	20241230	151002	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	38000	800	2	2.15	368655050	9758	71.30	37200	38400	37000	48350	26050	37200	37779.78	0.76	0	3664	38333	37766	36883	36316	35433	38050	36600	43	11150	500	26040	50	1	8546247	3248	-7.10	10.00	12	0.11	-5350.00	3800.00	110000	20240320	-65.45	36000	20241227	5.56	110000	-65.45	20240320	36000	5.56	20241227	110000	-65.45	20240320	36000	5.56	20241227	0.08	N	199800	500	42 억	64896	N	N	162	N	N
12	20241230	141002	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	37850	650	2	1.75	311063850	8241	60.21	37200	38400	37000	48350	26050	37200	37745.89	0.76	0	3321	38333	37766	36883	36316	35433	38050	36600	43	11150	500	26040	50	1	8546247	3235	-7.07	9.96	12	0.10	-5350.00	3800.00	110000	20240320	-65.59	36000	20241227	5.14	110000	-65.59	20240320	36000	5.14	20241227	110000	-65.59	20240320	36000	5.14	20241227	0.08	N	199800	500	42 억	64896	N	N	162	N	N
13	20241230	131003	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	37950	750	2	2.02	289676200	7676	56.09	37200	38400	37000	48350	26050	37200	37737.91	0.76	0	2853	38333	37766	36883	36316	35433	38050	36600	43	11150	500	26040	50	1	8546247	3243	-7.09	9.99	12	0.09	-5350.00	3800.00	110000	20240320	-65.50	36000	20241227	5.42	110000	-65.50	20240320	36000	5.42	20241227	110000	-65.50	20240320	36000	5.42	20241227	0.08	N	199800	500	42 억	64896	N	N	162	N	N
14	20241230	120959	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	38100	900	2	2.42	233281250	6185	45.19	37200	38400	37000	48350	26050	37200	37717.26	0.76	0	2450	38333	37766	36883	36316	35433	38050	36600	43	11150	500	26040	50	1	8546247	3256	-7.12	10.03	12	0.07	-5350.00	3800.00	110000	20240320	-65.36	36000	20241227	5.83	110000	-65.36	20240320	36000	5.83	20241227	110000	-65.36	20240320	36000	5.83	20241227	0.08	N	199800	500	42 억	64896	N	N	162	N	N
15	20241230	111001	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	37950	750	2	2.02	184015950	4894	35.76	37200	38150	37000	48350	26050	37200	37600.32	0.76	0	2158	38333	37766	36883	36316	35433	38050	36600	43	11150	500	26040	50	1	8546247	3243	-7.09	9.99	12	0.06	-5350.00	3800.00	110000	20240320	-65.50	36000	20241227	5.42	110000	-65.50	20240320	36000	5.42	20241227	110000	-65.50	20240320	36000	5.42	20241227	0.08	N	199800	500	42 억	64896	N	N	162	N	N
16	20241230	101000	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	37800	600	2	1.61	116401550	3110	22.72	37200	37800	37000	48350	26050	37200	37428.15	0.76	0	1535	38333	37766	36883	36316	35433	38050	36600	43	11150	500	26040	50	1	8546247	3230	-7.07	9.95	12	0.04	-5350.00	3800.00	110000	20240320	-65.64	36000	20241227	5.00	110000	-65.64	20240320	36000	5.00	20241227	110000	-65.64	20240320	36000	5.00	20241227	0.08	N	199800	500	42 억	64896	N	N	162	N	N
17	20241230	091003	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	37300	100	2	0.27	9515100	256	1.87	37200	37450	37000	48350	26050	37200	37168.36	0.76	0	-6	38333	37766	36883	36316	35433	38050	36600	43	11150	500	26040	50	1	8546247	3188	-6.97	9.82	12	0.00	-5350.00	3800.00	110000	20240320	-66.09	36000	20241227	3.61	110000	-66.09	20240320	36000	3.61	20241227	110000	-66.09	20240320	36000	3.61	20241227	0.08	N	199800	500	42 억	64896	N	N	162	N	N
18	20241227	160957	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	37200	350	2	0.95	499942750	13624	50.99	36450	37450	36000	47900	25800	36850	36695.22	0.76	0	-241	38750	37800	37050	36100	35350	37425	35725	43	11050	500	25790	50	1	8543378	3178	-6.95	9.79	12	0.16	-5350.00	3800.00	110000	20240320	-66.18	36000	20241227	3.33	110000	-66.18	20240320	36000	3.33	20241227	110000	-66.18	20240320	36000	3.33	20241227	0.09	N	199800	500	42 억	65128	N	N	162	N	N
19	20241227	150956	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	37300	450	2	1.22	469686100	12808	47.93	36450	37450	36000	47900	25800	36850	36671.31	0.76	0	-242	38750	37800	37050	36100	35350	37425	35725	43	11050	500	25790	50	1	8543378	3187	-6.97	9.82	12	0.15	-5350.00	3800.00	110000	20240320	-66.09	36000	20241227	3.61	110000	-66.09	20240320	36000	3.61	20241227	110000	-66.09	20240320	36000	3.61	20241227	0.09	N	199800	500	42 억	65128	N	N	12	N	N
20	20241227	140958	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	36850	0	3	0.00	433252950	11824	44.25	36450	37450	36000	47900	25800	36850	36641.83	0.76	0	-402	38750	37800	37050	36100	35350	37425	35725	43	11050	500	25790	50	1	8543378	3148	-6.89	9.70	12	0.14	-5350.00	3800.00	110000	20240320	-66.50	36000	20241227	2.36	110000	-66.50	20240320	36000	2.36	20241227	110000	-66.50	20240320	36000	2.36	20241227	0.09	N	199800	500	42 억	65128	N	N	12	N	N
21	20241227	130957	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	36350	-500	5	-1.36	383907250	10475	39.20	36450	37450	36000	47900	25800	36850	36649.86	0.76	0	-541	38750	37800	37050	36100	35350	37425	35725	43	11050	500	25790	50	1	8543378	3106	-6.79	9.57	12	0.12	-5350.00	3800.00	110000	20240320	-66.95	36000	20241227	0.97	110000	-66.95	20240320	36000	0.97	20241227	110000	-66.95	20240320	36000	0.97	20241227	0.09	N	199800	500	42 억	65128	N	N	12	N	N
22	20241227	120958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36700	-150	5	-0.41	267982150	7282	27.25	36450	37450	36300	47900	25800	36850	36800.62	0.76	0	-569	38750	37800	37050	36100	35350	37425	35725	43	11050	500	25790	50	1	8543378	3135	-6.86	9.66	12	0.09	-5350.00	3800.00	110000	20240320	-66.64	36100	20241118	1.66	110000	-66.64	20240320	36100	1.66	20241118	110000	-66.64	20240320	36100	1.66	20241118	0.09	N	199800	500	42 억	65128	N	N	12	N	N
23	20241227	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36500	-350	5	-0.95	199669650	5413	20.26	36450	37450	36400	47900	25800	36850	36887.06	0.76	0	-261	38750	37800	37050	36100	35350	37425	35725	43	11050	500	25790	50	1	8543378	3118	-6.82	9.61	12	0.06	-5350.00	3800.00	110000	20240320	-66.82	36100	20241118	1.11	110000	-66.82	20240320	36100	1.11	20241118	110000	-66.82	20240320	36100	1.11	20241118	0.09	N	199800	500	42 억	65128	N	N	12	N	N
24	20241227	100954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37000	150	2	0.41	90676750	2459	9.20	36450	37200	36450	47900	25800	36850	36875.46	0.76	0	514	38750	37800	37050	36100	35350	37425	35725	43	11050	500	25790	50	1	8543378	3161	-6.92	9.74	12	0.03	-5350.00	3800.00	110000	20240320	-66.36	36100	20241118	2.49	110000	-66.36	20240320	36100	2.49	20241118	110000	-66.36	20240320	36100	2.49	20241118	0.09	N	199800	500	42 억	65128	N	N	12	N	N
25	20241227	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37100	250	2	0.68	14631400	398	1.49	36450	37100	36450	47900	25800	36850	36762.31	0.76	0	-89	38750	37800	37050	36100	35350	37425	35725	43	11050	500	25790	50	1	8543378	3170	-6.93	9.76	12	0.00	-5350.00	3800.00	110000	20240320	-66.27	36100	20241118	2.77	110000	-66.27	20240320	36100	2.77	20241118	110000	-66.27	20240320	36100	2.77	20241118	0.09	N	199800	500	42 억	65128	N	N	12	N	N
26	20241226	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36850	-750	5	-1.99	984632400	26713	44.00	37700	38000	36300	48850	26350	37600	36859.68	0.75	0	803	38866	38232	37916	37282	36966	38075	37125	43	11250	500	26320	50	1	8543378	3148	-6.89	9.70	12	0.31	-5350.00	3800.00	110000	20240320	-66.50	36100	20241118	2.08	110000	-66.50	20240320	36100	2.08	20241118	110000	-66.50	20240320	36100	2.08	20241118	0.09	N	199800	500	42 억	64319	N	N	12	N	N
27	20241226	150948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36800	-800	5	-2.13	950760900	25791	42.48	37700	38000	36300	48850	26350	37600	36864.06	0.75	0	877	38866	38232	37916	37282	36966	38075	37125	43	11250	500	26320	50	1	8543378	3144	-6.88	9.68	12	0.30	-5350.00	3800.00	110000	20240320	-66.55	36100	20241118	1.94	110000	-66.55	20240320	36100	1.94	20241118	110000	-66.55	20240320	36100	1.94	20241118	0.09	N	199800	500	42 억	64319	N	N	140	N	N
28	20241226	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36600	-1000	5	-2.66	830951300	22514	37.09	37700	38000	36300	48850	26350	37600	36908.20	0.75	0	505	38866	38232	37916	37282	36966	38075	37125	43	11250	500	26320	50	1	8543378	3127	-6.84	9.63	12	0.26	-5350.00	3800.00	110000	20240320	-66.73	36100	20241118	1.39	110000	-66.73	20240320	36100	1.39	20241118	110000	-66.73	20240320	36100	1.39	20241118	0.09	N	199800	500	42 억	64319	N	N	140	N	N
29	20241226	130948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36800	-800	5	-2.13	758919550	20552	33.85	37700	38000	36300	48850	26350	37600	36926.80	0.75	0	745	38866	38232	37916	37282	36966	38075	37125	43	11250	500	26320	50	1	8543378	3144	-6.88	9.68	12	0.24	-5350.00	3800.00	110000	20240320	-66.55	36100	20241118	1.94	110000	-66.55	20240320	36100	1.94	20241118	110000	-66.55	20240320	36100	1.94	20241118	0.09	N	199800	500	42 억	64319	N	N	140	N	N
30	20241226	120947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36750	-850	5	-2.26	681858300	18457	30.40	37700	38000	36300	48850	26350	37600	36943.07	0.75	0	-875	38866	38232	37916	37282	36966	38075	37125	43	11250	500	26320	50	1	8543378	3140	-6.87	9.67	12	0.22	-5350.00	3800.00	110000	20240320	-66.59	36100	20241118	1.80	110000	-66.59	20240320	36100	1.80	20241118	110000	-66.59	20240320	36100	1.80	20241118	0.09	N	199800	500	42 억	64319	N	N	140	N	N
31	20241226	110946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36750	-850	5	-2.26	569196950	15385	25.34	37700	38000	36300	48850	26350	37600	36996.88	0.75	0	-1943	38866	38232	37916	37282	36966	38075	37125	43	11250	500	26320	50	1	8543378	3140	-6.87	9.67	12	0.18	-5350.00	3800.00	110000	20240320	-66.59	36100	20241118	1.80	110000	-66.59	20240320	36100	1.80	20241118	110000	-66.59	20240320	36100	1.80	20241118	0.09	N	199800	500	42 억	64319	N	N	140	N	N
32	20241226	100949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37450	-150	5	-0.40	140386200	3740	6.16	37700	38000	37250	48850	26350	37600	37536.42	0.75	0	-1349	38866	38232	37916	37282	36966	38075	37125	43	11250	500	26320	50	1	8543378	3199	-7.00	9.86	12	0.04	-5350.00	3800.00	110000	20240320	-65.95	36100	20241118	3.74	110000	-65.95	20240320	36100	3.74	20241118	110000	-65.95	20240320	36100	3.74	20241118	0.09	N	199800	500	42 억	64319	N	N	140	N	N
33	20241226	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37550	-50	5	-0.13	33178800	881	1.45	37700	38000	37550	48850	26350	37600	37660.39	0.75	0	-66	38866	38232	37916	37282	36966	38075	37125	43	11250	500	26320	50	1	8543378	3208	-7.02	9.88	12	0.01	-5350.00	3800.00	110000	20240320	-65.86	36100	20241118	4.02	110000	-65.86	20240320	36100	4.02	20241118	110000	-65.86	20240320	36100	4.02	20241118	0.09	N	199800	500	42 억	64319	N	N	140	N	N
34	20241224	160948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37600	-400	5	-1.05	785695550	20652	98.19	38550	38550	37600	49400	26600	38000	38045.02	0.76	0	-1026	39466	38732	38366	37632	37266	38550	37450	43	11400	500	26600	50	1	8543378	3212	-7.03	9.89	12	0.24	-5350.00	3800.00	110000	20240320	-65.82	36100	20241118	4.16	110000	-65.82	20240320	36100	4.16	20241118	110000	-65.82	20240320	36100	4.16	20241118	0.09	N	199800	500	42 억	65314	N	N	140	N	N
35	20241224	150946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37900	-100	5	-0.26	700187350	18385	87.41	38550	38550	37850	49400	26600	38000	38084.71	0.76	0	-561	39466	38732	38366	37632	37266	38550	37450	43	11400	500	26600	50	1	8543378	3238	-7.08	9.97	12	0.22	-5350.00	3800.00	110000	20240320	-65.55	36100	20241118	4.99	110000	-65.55	20240320	36100	4.99	20241118	110000	-65.55	20240320	36100	4.99	20241118	0.09	N	199800	500	42 억	65314	N	N	4	N	N
36	20241224	140945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38100	100	2	0.26	560280800	14700	69.89	38550	38550	37900	49400	26600	38000	38114.34	0.76	0	-57	39466	38732	38366	37632	37266	38550	37450	43	11400	500	26600	50	1	8543378	3255	-7.12	10.03	12	0.17	-5350.00	3800.00	110000	20240320	-65.36	36100	20241118	5.54	110000	-65.36	20240320	36100	5.54	20241118	110000	-65.36	20240320	36100	5.54	20241118	0.09	N	199800	500	42 억	65314	N	N	4	N	N
37	20241224	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37950	-50	5	-0.13	501314400	13154	62.54	38550	38550	37900	49400	26600	38000	38111.18	0.76	0	-202	39466	38732	38366	37632	37266	38550	37450	43	11400	500	26600	50	1	8543378	3242	-7.09	9.99	12	0.15	-5350.00	3800.00	110000	20240320	-65.50	36100	20241118	5.12	110000	-65.50	20240320	36100	5.12	20241118	110000	-65.50	20240320	36100	5.12	20241118	0.09	N	199800	500	42 억	65314	N	N	4	N	N
38	20241224	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38100	100	2	0.26	371698800	9749	46.35	38550	38550	37900	49400	26600	38000	38126.86	0.76	0	-872	39466	38732	38366	37632	37266	38550	37450	43	11400	500	26600	50	1	8543378	3255	-7.12	10.03	12	0.11	-5350.00	3800.00	110000	20240320	-65.36	36100	20241118	5.54	110000	-65.36	20240320	36100	5.54	20241118	110000	-65.36	20240320	36100	5.54	20241118	0.09	N	199800	500	42 억	65314	N	N	4	N	N
39	20241224	110948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38000	0	3	0.00	293860500	7711	36.66	38550	38550	37900	49400	26600	38000	38109.26	0.76	0	-533	39466	38732	38366	37632	37266	38550	37450	43	11400	500	26600	50	1	8543378	3246	-7.10	10.00	12	0.09	-5350.00	3800.00	110000	20240320	-65.45	36100	20241118	5.26	110000	-65.45	20240320	36100	5.26	20241118	110000	-65.45	20240320	36100	5.26	20241118	0.09	N	199800	500	42 억	65314	N	N	4	N	N
40	20241224	100947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38100	100	2	0.26	177547650	4652	22.12	38550	38550	37950	49400	26600	38000	38165.87	0.76	0	-436	39466	38732	38366	37632	37266	38550	37450	43	11400	500	26600	50	1	8543378	3255	-7.12	10.03	12	0.05	-5350.00	3800.00	110000	20240320	-65.36	36100	20241118	5.54	110000	-65.36	20240320	36100	5.54	20241118	110000	-65.36	20240320	36100	5.54	20241118	0.09	N	199800	500	42 억	65314	N	N	4	N	N
41	20241224	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38150	150	2	0.39	79560100	2091	9.94	38550	38550	37950	49400	26600	38000	38048.83	0.76	0	-378	39466	38732	38366	37632	37266	38550	37450	43	11400	500	26600	50	1	8543378	3259	-7.13	10.04	12	0.02	-5350.00	3800.00	110000	20240320	-65.32	36100	20241118	5.68	110000	-65.32	20240320	36100	5.68	20241118	110000	-65.32	20240320	36100	5.68	20241118	0.09	N	199800	500	42 억	65314	N	N	4	N	N
42	20241223	160938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38000	-500	5	-1.30	801952700	20928	82.64	38550	39100	38000	50000	26950	38500	38320.08	0.81	0	-2044	42200	40350	39300	37450	36400	39825	36925	43	11500	500	26950	50	1	8540509	3245	-7.10	10.00	12	0.25	-5350.00	3800.00	110000	20240320	-65.45	36100	20241118	5.26	110000	-65.45	20240320	36100	5.26	20241118	110000	-65.45	20240320	36100	5.26	20241118	0.09	N	199800	500	42 억	68840	N	N	4	N	N
43	20241223	150944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38100	-400	5	-1.04	709526600	18499	73.05	38550	39100	38000	50000	26950	38500	38354.86	0.81	0	-1393	42200	40350	39300	37450	36400	39825	36925	43	11500	500	26950	50	1	8540509	3254	-7.12	10.03	12	0.22	-5350.00	3800.00	110000	20240320	-65.36	36100	20241118	5.54	110000	-65.36	20240320	36100	5.54	20241118	110000	-65.36	20240320	36100	5.54	20241118	0.09	N	199800	500	42 억	68840	N	N	712	N	N
44	20241223	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38300	-200	5	-0.52	616627650	16073	63.47	38550	39100	38000	50000	26950	38500	38364.19	0.81	0	-636	42200	40350	39300	37450	36400	39825	36925	43	11500	500	26950	50	1	8540509	3271	-7.16	10.08	12	0.19	-5350.00	3800.00	110000	20240320	-65.18	36100	20241118	6.09	110000	-65.18	20240320	36100	6.09	20241118	110000	-65.18	20240320	36100	6.09	20241118	0.09	N	199800	500	42 억	68840	N	N	712	N	N
45	20241223	130939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38200	-300	5	-0.78	575949650	15011	59.27	38550	39100	38000	50000	26950	38500	38368.51	0.81	0	-690	42200	40350	39300	37450	36400	39825	36925	43	11500	500	26950	50	1	8540509	3262	-7.14	10.05	12	0.18	-5350.00	3800.00	110000	20240320	-65.27	36100	20241118	5.82	110000	-65.27	20240320	36100	5.82	20241118	110000	-65.27	20240320	36100	5.82	20241118	0.09	N	199800	500	42 억	68840	N	N	712	N	N
46	20241223	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38100	-400	5	-1.04	521836900	13589	53.66	38550	39100	38000	50000	26950	38500	38401.42	0.81	0	-486	42200	40350	39300	37450	36400	39825	36925	43	11500	500	26950	50	1	8540509	3254	-7.12	10.03	12	0.16	-5350.00	3800.00	110000	20240320	-65.36	36100	20241118	5.54	110000	-65.36	20240320	36100	5.54	20241118	110000	-65.36	20240320	36100	5.54	20241118	0.09	N	199800	500	42 억	68840	N	N	712	N	N
47	20241223	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38300	-200	5	-0.52	463902000	12074	47.68	38550	39100	38000	50000	26950	38500	38421.57	0.81	0	31	42200	40350	39300	37450	36400	39825	36925	43	11500	500	26950	50	1	8540509	3271	-7.16	10.08	12	0.14	-5350.00	3800.00	110000	20240320	-65.18	36100	20241118	6.09	110000	-65.18	20240320	36100	6.09	20241118	110000	-65.18	20240320	36100	6.09	20241118	0.09	N	199800	500	42 억	68840	N	N	712	N	N
48	20241223	100933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38450	-50	5	-0.13	354709750	9216	36.39	38550	39100	38000	50000	26950	38500	38488.47	0.81	0	150	42200	40350	39300	37450	36400	39825	36925	43	11500	500	26950	50	1	8540509	3284	-7.19	10.12	12	0.11	-5350.00	3800.00	110000	20240320	-65.05	36100	20241118	6.51	110000	-65.05	20240320	36100	6.51	20241118	110000	-65.05	20240320	36100	6.51	20241118	0.09	N	199800	500	42 억	68840	N	N	712	N	N
49	20241223	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38550	50	2	0.13	40760200	1056	4.17	38550	39100	38400	50000	26950	38500	38598.67	0.81	0	313	42200	40350	39300	37450	36400	39825	36925	43	11500	500	26950	50	1	8540509	3292	-7.21	10.14	12	0.01	-5350.00	3800.00	110000	20240320	-64.95	36100	20241118	6.79	110000	-64.95	20240320	36100	6.79	20241118	110000	-64.95	20240320	36100	6.79	20241118	0.09	N	199800	500	42 억	68840	N	N	712	N	N
50	20241220	160933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38500	-1400	5	-3.51	984309150	25312	129.50	39700	41150	38250	51800	27950	39900	38887.25	0.84	0	-2486	41433	40666	40233	39466	39033	40450	39250	43	11900	500	27930	50	1	8540509	3288	-7.20	10.13	12	0.30	-5350.00	3800.00	110000	20240320	-65.00	36100	20241118	6.65	110000	-65.00	20240320	36100	6.65	20241118	110000	-65.00	20240320	36100	6.65	20241118	0.09	N	199800	500	42 억	71819	N	N	711	N	N
51	20241220	150937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38300	-1600	5	-4.01	919132650	23622	120.85	39700	41150	38250	51800	27950	39900	38910.03	0.84	0	-1710	41433	40666	40233	39466	39033	40450	39250	43	11900	500	27930	50	1	8540509	3271	-7.16	10.08	12	0.28	-5350.00	3800.00	110000	20240320	-65.18	36100	20241118	6.09	110000	-65.18	20240320	36100	6.09	20241118	110000	-65.18	20240320	36100	6.09	20241118	0.09	N	199800	500	42 억	71819	N	N	103	N	N
52	20241220	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38600	-1300	5	-3.26	780636900	20026	102.46	39700	41150	38500	51800	27950	39900	38981.17	0.84	0	-764	41433	40666	40233	39466	39033	40450	39250	43	11900	500	27930	50	1	8540509	3297	-7.21	10.16	12	0.23	-5350.00	3800.00	110000	20240320	-64.91	36100	20241118	6.93	110000	-64.91	20240320	36100	6.93	20241118	110000	-64.91	20240320	36100	6.93	20241118	0.09	N	199800	500	42 억	71819	N	N	103	N	N
53	20241220	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38700	-1200	5	-3.01	701726250	17983	92.00	39700	41150	38500	51800	27950	39900	39021.65	0.84	0	-69	41433	40666	40233	39466	39033	40450	39250	43	11900	500	27930	50	1	8540509	3305	-7.23	10.18	12	0.21	-5350.00	3800.00	110000	20240320	-64.82	36100	20241118	7.20	110000	-64.82	20240320	36100	7.20	20241118	110000	-64.82	20240320	36100	7.20	20241118	0.09	N	199800	500	42 억	71819	N	N	103	N	N
54	20241220	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38600	-1300	5	-3.26	647161300	16572	84.78	39700	41150	38500	51800	27950	39900	39051.49	0.84	0	-128	41433	40666	40233	39466	39033	40450	39250	43	11900	500	27930	50	1	8540509	3297	-7.21	10.16	12	0.19	-5350.00	3800.00	110000	20240320	-64.91	36100	20241118	6.93	110000	-64.91	20240320	36100	6.93	20241118	110000	-64.91	20240320	36100	6.93	20241118	0.09	N	199800	500	42 억	71819	N	N	103	N	N
55	20241220	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38900	-1000	5	-2.51	583162750	14924	76.35	39700	41150	38500	51800	27950	39900	39075.50	0.84	0	93	41433	40666	40233	39466	39033	40450	39250	43	11900	500	27930	50	1	8540509	3322	-7.27	10.24	12	0.17	-5350.00	3800.00	110000	20240320	-64.64	36100	20241118	7.76	110000	-64.64	20240320	36100	7.76	20241118	110000	-64.64	20240320	36100	7.76	20241118	0.09	N	199800	500	42 억	71819	N	N	103	N	N
56	20241220	100934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39500	-400	5	-1.00	432908350	11097	56.77	39700	41150	38500	51800	27950	39900	39011.30	0.84	0	2	41433	40666	40233	39466	39033	40450	39250	43	11900	500	27930	50	1	8540509	3374	-7.38	10.39	12	0.13	-5350.00	3800.00	110000	20240320	-64.09	36100	20241118	9.42	110000	-64.09	20240320	36100	9.42	20241118	110000	-64.09	20240320	36100	9.42	20241118	0.09	N	199800	500	42 억	71819	N	N	103	N	N
57	20241220	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39250	-650	5	-1.63	82810100	2089	10.69	39700	41150	39250	51800	27950	39900	39641.02	0.84	0	-372	41433	40666	40233	39466	39033	40450	39250	43	11900	500	27930	50	1	8540509	3352	-7.34	10.33	12	0.02	-5350.00	3800.00	110000	20240320	-64.32	36100	20241118	8.73	110000	-64.32	20240320	36100	8.73	20241118	110000	-64.32	20240320	36100	8.73	20241118	0.09	N	199800	500	42 억	71819	N	N	103	N	N
58	20241219	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39900	-1550	5	-3.74	780217850	19398	227.54	40100	41000	39800	53800	29050	41450	40222.08	0.89	0	-2298	41950	41700	41350	41100	40750	41525	40925	43	12350	500	29010	50	1	8540509	3408	-7.46	10.50	12	0.23	-5350.00	3800.00	110000	20240320	-63.73	36100	20241118	10.53	110000	-63.73	20240320	36100	10.53	20241118	110000	-63.73	20240320	36100	10.53	20241118	0.09	N	199800	500	42 억	75607	N	N	103	N	N
59	20241219	150930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40150	-1300	5	-3.14	698954550	17363	203.67	40100	41000	39800	53800	29050	41450	40255.40	0.89	0	-2239	41950	41700	41350	41100	40750	41525	40925	43	12350	500	29010	50	1	8540509	3429	-7.50	10.57	12	0.20	-5350.00	3800.00	110000	20240320	-63.50	36100	20241118	11.22	110000	-63.50	20240320	36100	11.22	20241118	110000	-63.50	20240320	36100	11.22	20241118	0.09	N	199800	500	42 억	75607	N	N	42	N	N
60	20241219	140932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40400	-1050	5	-2.53	645244400	16031	188.05	40100	41000	39800	53800	29050	41450	40249.79	0.89	0	-1828	41950	41700	41350	41100	40750	41525	40925	43	12350	500	29010	50	1	8540509	3450	-7.55	10.63	12	0.19	-5350.00	3800.00	110000	20240320	-63.27	36100	20241118	11.91	110000	-63.27	20240320	36100	11.91	20241118	110000	-63.27	20240320	36100	11.91	20241118	0.09	N	199800	500	42 억	75607	N	N	42	N	N
61	20241219	130930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40500	-950	5	-2.29	599259900	14894	174.71	40100	41000	39800	53800	29050	41450	40234.99	0.89	0	-1797	41950	41700	41350	41100	40750	41525	40925	43	12350	500	29010	50	1	8540509	3459	-7.57	10.66	12	0.17	-5350.00	3800.00	110000	20240320	-63.18	36100	20241118	12.19	110000	-63.18	20240320	36100	12.19	20241118	110000	-63.18	20240320	36100	12.19	20241118	0.09	N	199800	500	42 억	75607	N	N	42	N	N
62	20241219	120932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40400	-1050	5	-2.53	569103800	14153	166.02	40100	41000	39800	53800	29050	41450	40210.82	0.89	0	-1477	41950	41700	41350	41100	40750	41525	40925	43	12350	500	29010	50	1	8540509	3450	-7.55	10.63	12	0.17	-5350.00	3800.00	110000	20240320	-63.27	36100	20241118	11.91	110000	-63.27	20240320	36100	11.91	20241118	110000	-63.27	20240320	36100	11.91	20241118	0.09	N	199800	500	42 억	75607	N	N	42	N	N
63	20241219	110929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40100	-1350	5	-3.26	524452150	13044	153.01	40100	41000	39800	53800	29050	41450	40206.39	0.89	0	-1622	41950	41700	41350	41100	40750	41525	40925	43	12350	500	29010	50	1	8540509	3425	-7.50	10.55	12	0.15	-5350.00	3800.00	110000	20240320	-63.55	36100	20241118	11.08	110000	-63.55	20240320	36100	11.08	20241118	110000	-63.55	20240320	36100	11.08	20241118	0.09	N	199800	500	42 억	75607	N	N	42	N	N
64	20241219	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39950	-1500	5	-3.62	423185600	10508	123.26	40100	41000	39950	53800	29050	41450	40272.71	0.89	0	-644	41950	41700	41350	41100	40750	41525	40925	43	12350	500	29010	50	1	8540509	3412	-7.47	10.51	12	0.12	-5350.00	3800.00	110000	20240320	-63.68	36100	20241118	10.66	110000	-63.68	20240320	36100	10.66	20241118	110000	-63.68	20240320	36100	10.66	20241118	0.09	N	199800	500	42 억	75607	N	N	42	N	N
65	20241219	090931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40600	-850	5	-2.05	42652850	1057	12.40	40100	41000	40100	53800	29050	41450	40352.74	0.89	0	-199	41950	41700	41350	41100	40750	41525	40925	43	12350	500	29010	50	1	8540509	3467	-7.59	10.68	12	0.01	-5350.00	3800.00	110000	20240320	-63.09	36100	20241118	12.47	110000	-63.09	20240320	36100	12.47	20241118	110000	-63.09	20240320	36100	12.47	20241118	0.09	N	199800	500	42 억	75607	N	N	42	N	N
66	20241218	160926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41450	-50	5	-0.12	351481850	8524	43.21	41500	41600	41000	53900	29050	41500	41233.72	0.91	0	-1757	42766	42132	41366	40732	39966	42450	41050	43	12400	500	29050	50	1	8540509	3540	-7.75	10.91	12	0.10	-5350.00	3800.00	110000	20240320	-62.32	36100	20241118	14.82	110000	-62.32	20240320	36100	14.82	20241118	110000	-62.32	20240320	36100	14.82	20241118	0.09	N	199800	500	42 억	77360	N	N	42	N	N
67	20241218	150930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41350	-150	5	-0.36	334385450	8111	41.11	41500	41600	41000	53900	29050	41500	41226.00	0.91	0	-1621	42766	42132	41366	40732	39966	42450	41050	43	12400	500	29050	50	1	8540509	3532	-7.73	10.88	12	0.09	-5350.00	3800.00	110000	20240320	-62.41	36100	20241118	14.54	110000	-62.41	20240320	36100	14.54	20241118	110000	-62.41	20240320	36100	14.54	20241118	0.09	N	199800	500	42 억	77360	N	N	585	N	N
68	20241218	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41250	-250	5	-0.60	293186850	7115	36.06	41500	41600	41000	53900	29050	41500	41206.66	0.91	0	-1940	42766	42132	41366	40732	39966	42450	41050	43	12400	500	29050	50	1	8540509	3523	-7.71	10.86	12	0.08	-5350.00	3800.00	110000	20240320	-62.50	36100	20241118	14.27	110000	-62.50	20240320	36100	14.27	20241118	110000	-62.50	20240320	36100	14.27	20241118	0.09	N	199800	500	42 억	77360	N	N	585	N	N
69	20241218	130930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41100	-400	5	-0.96	251710950	6108	30.96	41500	41600	41000	53900	29050	41500	41209.81	0.91	0	-2171	42766	42132	41366	40732	39966	42450	41050	43	12400	500	29050	50	1	8540509	3510	-7.68	10.82	12	0.07	-5350.00	3800.00	110000	20240320	-62.64	36100	20241118	13.85	110000	-62.64	20240320	36100	13.85	20241118	110000	-62.64	20240320	36100	13.85	20241118	0.09	N	199800	500	42 억	77360	N	N	585	N	N
70	20241218	120921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41050	-450	5	-1.08	217110900	5265	26.69	41500	41600	41000	53900	29050	41500	41236.39	0.91	0	-1633	42766	42132	41366	40732	39966	42450	41050	43	12400	500	29050	50	1	8540509	3506	-7.67	10.80	12	0.06	-5350.00	3800.00	110000	20240320	-62.68	36100	20241118	13.71	110000	-62.68	20240320	36100	13.71	20241118	110000	-62.68	20240320	36100	13.71	20241118	0.09	N	199800	500	42 억	77360	N	N	585	N	N
71	20241218	110929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41100	-400	5	-0.96	194860300	4723	23.94	41500	41600	41000	53900	29050	41500	41257.48	0.91	0	-1498	42766	42132	41366	40732	39966	42450	41050	43	12400	500	29050	50	1	8540509	3510	-7.68	10.82	12	0.06	-5350.00	3800.00	110000	20240320	-62.64	36100	20241118	13.85	110000	-62.64	20240320	36100	13.85	20241118	110000	-62.64	20240320	36100	13.85	20241118	0.09	N	199800	500	42 억	77360	N	N	585	N	N
72	20241218	100929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41150	-350	5	-0.84	148731250	3601	18.25	41500	41600	41050	53900	29050	41500	41302.49	0.91	0	-872	42766	42132	41366	40732	39966	42450	41050	43	12400	500	29050	50	1	8540509	3514	-7.69	10.83	12	0.04	-5350.00	3800.00	110000	20240320	-62.59	36100	20241118	13.99	110000	-62.59	20240320	36100	13.99	20241118	110000	-62.59	20240320	36100	13.99	20241118	0.09	N	199800	500	42 억	77360	N	N	585	N	N
73	20241218	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41450	-50	5	-0.12	4702700	114	0.58	41500	41500	41200	53900	29050	41500	41240.37	0.91	0	60	42766	42132	41366	40732	39966	42450	41050	43	12400	500	29050	50	1	8540509	3540	-7.75	10.91	12	0.00	-5350.00	3800.00	110000	20240320	-62.32	36100	20241118	14.82	110000	-62.32	20240320	36100	14.82	20241118	110000	-62.32	20240320	36100	14.82	20241118	0.09	N	199800	500	42 억	77360	N	N	585	N	N
74	20241217	160925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41500	100	2	0.24	812951900	19698	102.98	41400	42000	40600	53800	29000	41400	41270.78	0.90	0	3950	42166	41782	41166	40782	40166	41975	40975	43	12400	500	28980	50	1	8537640	3543	-7.76	10.92	12	0.23	-5350.00	3800.00	110000	20240320	-62.27	36100	20241118	14.96	110000	-62.27	20240320	36100	14.96	20241118	110000	-62.27	20240320	36100	14.96	20241118	0.09	N	199800	500	42 억	77202	N	N	585	N	N
75	20241217	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41650	250	2	0.60	728242700	17661	92.33	41400	42000	40600	53800	29000	41400	41234.51	0.90	0	3565	42166	41782	41166	40782	40166	41975	40975	43	12400	500	28980	50	1	8537640	3556	-7.79	10.96	12	0.21	-5350.00	3800.00	110000	20240320	-62.14	36100	20241118	15.37	110000	-62.14	20240320	36100	15.37	20241118	110000	-62.14	20240320	36100	15.37	20241118	0.09	N	199800	500	42 억	77202	N	N	362	N	N
76	20241217	140920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41700	300	2	0.72	591141450	14364	75.09	41400	42000	40600	53800	29000	41400	41154.38	0.90	0	2760	42166	41782	41166	40782	40166	41975	40975	43	12400	500	28980	50	1	8537640	3560	-7.79	10.97	12	0.17	-5350.00	3800.00	110000	20240320	-62.09	36100	20241118	15.51	110000	-62.09	20240320	36100	15.51	20241118	110000	-62.09	20240320	36100	15.51	20241118	0.09	N	199800	500	42 억	77202	N	N	362	N	N
77	20241217	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41500	100	2	0.24	509590200	12402	64.84	41400	42000	40600	53800	29000	41400	41089.36	0.90	0	2040	42166	41782	41166	40782	40166	41975	40975	43	12400	500	28980	50	1	8537640	3543	-7.76	10.92	12	0.15	-5350.00	3800.00	110000	20240320	-62.27	36100	20241118	14.96	110000	-62.27	20240320	36100	14.96	20241118	110000	-62.27	20240320	36100	14.96	20241118	0.09	N	199800	500	42 억	77202	N	N	362	N	N
78	20241217	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41400	0	3	0.00	425043400	10360	54.16	41400	42000	40600	53800	29000	41400	41027.36	0.90	0	1702	42166	41782	41166	40782	40166	41975	40975	43	12400	500	28980	50	1	8537640	3535	-7.74	10.89	12	0.12	-5350.00	3800.00	110000	20240320	-62.36	36100	20241118	14.68	110000	-62.36	20240320	36100	14.68	20241118	110000	-62.36	20240320	36100	14.68	20241118	0.09	N	199800	500	42 억	77202	N	N	362	N	N
79	20241217	110904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41250	-150	5	-0.36	294108000	7210	37.69	41400	41400	40600	53800	29000	41400	40791.68	0.90	0	922	42166	41782	41166	40782	40166	41975	40975	43	12400	500	28980	50	1	8537640	3522	-7.71	10.86	12	0.08	-5350.00	3800.00	110000	20240320	-62.50	36100	20241118	14.27	110000	-62.50	20240320	36100	14.27	20241118	110000	-62.50	20240320	36100	14.27	20241118	0.09	N	199800	500	42 억	77202	N	N	362	N	N
80	20241217	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40600	-800	5	-1.93	234474950	5754	30.08	41400	41400	40600	53800	29000	41400	40749.90	0.90	0	-106	42166	41782	41166	40782	40166	41975	40975	43	12400	500	28980	50	1	8537640	3466	-7.59	10.68	12	0.07	-5350.00	3800.00	110000	20240320	-63.09	36100	20241118	12.47	110000	-63.09	20240320	36100	12.47	20241118	110000	-63.09	20240320	36100	12.47	20241118	0.09	N	199800	500	42 억	77202	N	N	362	N	N
81	20241217	090926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40800	-600	5	-1.45	27193500	666	3.48	41400	41400	40700	53800	29000	41400	40831.08	0.90	0	54	42166	41782	41166	40782	40166	41975	40975	43	12400	500	28980	50	1	8537640	3483	-7.63	10.74	12	0.01	-5350.00	3800.00	110000	20240320	-62.91	36100	20241118	13.02	110000	-62.91	20240320	36100	13.02	20241118	110000	-62.91	20240320	36100	13.02	20241118	0.09	N	199800	500	42 억	77202	N	N	362	N	N
82	20241216	160916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41400	300	2	0.73	784429900	19114	59.41	41100	41550	40550	53400	28800	41100	41039.53	0.92	0	1428	42366	41732	41366	40732	40366	42050	41050	43	12300	500	28770	50	1	8537640	3535	-7.74	10.89	12	0.22	-5350.00	3800.00	110000	20240320	-62.36	36100	20241118	14.68	110000	-62.36	20240320	36100	14.68	20241118	110000	-62.36	20240320	36100	14.68	20241118	0.09	N	199800	500	42 억	78581	N	N	362	N	N
83	20241216	150927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41200	100	2	0.24	712371450	17370	53.99	41100	41550	40550	53400	28800	41100	41011.60	0.92	0	1274	42366	41732	41366	40732	40366	42050	41050	43	12300	500	28770	50	1	8537640	3518	-7.70	10.84	12	0.20	-5350.00	3800.00	110000	20240320	-62.55	36100	20241118	14.13	110000	-62.55	20240320	36100	14.13	20241118	110000	-62.55	20240320	36100	14.13	20241118	0.09	N	199800	500	42 억	78581	N	N	1410	N	N
84	20241216	140925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41100	0	3	0.00	629561100	15355	47.73	41100	41550	40550	53400	28800	41100	41000.40	0.92	0	1119	42366	41732	41366	40732	40366	42050	41050	43	12300	500	28770	50	1	8537640	3509	-7.68	10.82	12	0.18	-5350.00	3800.00	110000	20240320	-62.64	36100	20241118	13.85	110000	-62.64	20240320	36100	13.85	20241118	110000	-62.64	20240320	36100	13.85	20241118	0.09	N	199800	500	42 억	78581	N	N	1410	N	N
85	20241216	130927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41200	100	2	0.24	548981450	13395	41.63	41100	41550	40550	53400	28800	41100	40984.06	0.92	0	7	42366	41732	41366	40732	40366	42050	41050	43	12300	500	28770	50	1	8537640	3518	-7.70	10.84	12	0.16	-5350.00	3800.00	110000	20240320	-62.55	36100	20241118	14.13	110000	-62.55	20240320	36100	14.13	20241118	110000	-62.55	20240320	36100	14.13	20241118	0.09	N	199800	500	42 억	78581	N	N	1410	N	N
86	20241216	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41400	300	2	0.73	470288650	11484	35.69	41100	41550	40550	53400	28800	41100	40951.64	0.92	0	-425	42366	41732	41366	40732	40366	42050	41050	43	12300	500	28770	50	1	8537640	3535	-7.74	10.89	12	0.13	-5350.00	3800.00	110000	20240320	-62.36	36100	20241118	14.68	110000	-62.36	20240320	36100	14.68	20241118	110000	-62.36	20240320	36100	14.68	20241118	0.09	N	199800	500	42 억	78581	N	N	1410	N	N
87	20241216	110925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41400	300	2	0.73	405423600	9913	30.81	41100	41550	40550	53400	28800	41100	40898.17	0.92	0	-1250	42366	41732	41366	40732	40366	42050	41050	43	12300	500	28770	50	1	8537640	3535	-7.74	10.89	12	0.12	-5350.00	3800.00	110000	20240320	-62.36	36100	20241118	14.68	110000	-62.36	20240320	36100	14.68	20241118	110000	-62.36	20240320	36100	14.68	20241118	0.09	N	199800	500	42 억	78581	N	N	1410	N	N
88	20241216	100925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40600	-500	5	-1.22	226425100	5549	17.25	41100	41150	40550	53400	28800	41100	40804.67	0.92	0	-1728	42366	41732	41366	40732	40366	42050	41050	43	12300	500	28770	50	1	8537640	3466	-7.59	10.68	12	0.06	-5350.00	3800.00	110000	20240320	-63.09	36100	20241118	12.47	110000	-63.09	20240320	36100	12.47	20241118	110000	-63.09	20240320	36100	12.47	20241118	0.09	N	199800	500	42 억	78581	N	N	1410	N	N
89	20241216	090925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41000	-100	5	-0.24	22573900	550	1.71	41100	41100	40900	53400	28800	41100	41043.45	0.92	0	74	42366	41732	41366	40732	40366	42050	41050	43	12300	500	28770	50	1	8537640	3500	-7.66	10.79	12	0.01	-5350.00	3800.00	110000	20240320	-62.73	36100	20241118	13.57	110000	-62.73	20240320	36100	13.57	20241118	110000	-62.73	20240320	36100	13.57	20241118	0.09	N	199800	500	42 억	78581	N	N	1410	N	N
90	20241213	160918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41100	-300	5	-0.72	1329888400	32068	158.32	41000	42000	41000	53800	29000	41400	41470.89	0.87	0	10636	42633	42016	41383	40766	40133	42325	41075	43	12400	500	28980	50	1	8537640	3509	-7.68	10.82	12	0.38	-5350.00	3800.00	110000	20240320	-62.64	36100	20241118	13.85	110000	-62.64	20240320	36100	13.85	20241118	110000	-62.64	20240320	36100	13.85	20241118	0.09	N	199800	500	42 억	74251	N	N	1410	N	N
91	20241213	150923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41050	-350	5	-0.85	1209211250	29130	143.82	41000	42000	41000	53800	29000	41400	41510.86	0.87	0	10785	42633	42016	41383	40766	40133	42325	41075	43	12400	500	28980	50	1	8537640	3505	-7.67	10.80	12	0.34	-5350.00	3800.00	110000	20240320	-62.68	36100	20241118	13.71	110000	-62.68	20240320	36100	13.71	20241118	110000	-62.68	20240320	36100	13.71	20241118	0.09	N	199800	500	42 억	74251	N	N	18	N	N
92	20241213	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41600	200	2	0.48	749285350	17989	88.81	41000	42000	41000	53800	29000	41400	41652.42	0.87	0	6995	42633	42016	41383	40766	40133	42325	41075	43	12400	500	28980	50	1	8537640	3552	-7.78	10.95	12	0.21	-5350.00	3800.00	110000	20240320	-62.18	36100	20241118	15.24	110000	-62.18	20240320	36100	15.24	20241118	110000	-62.18	20240320	36100	15.24	20241118	0.09	N	199800	500	42 억	74251	N	N	18	N	N
93	20241213	130923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41850	450	2	1.09	678764500	16301	80.48	41000	42000	41000	53800	29000	41400	41639.44	0.87	0	6418	42633	42016	41383	40766	40133	42325	41075	43	12400	500	28980	50	1	8537640	3573	-7.82	11.01	12	0.19	-5350.00	3800.00	110000	20240320	-61.95	36100	20241118	15.93	110000	-61.95	20240320	36100	15.93	20241118	110000	-61.95	20240320	36100	15.93	20241118	0.09	N	199800	500	42 억	74251	N	N	18	N	N
94	20241213	120924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41800	400	2	0.97	526660200	12655	62.48	41000	42000	41000	53800	29000	41400	41616.77	0.87	0	4907	42633	42016	41383	40766	40133	42325	41075	43	12400	500	28980	50	1	8537640	3569	-7.81	11.00	12	0.15	-5350.00	3800.00	110000	20240320	-62.00	36100	20241118	15.79	110000	-62.00	20240320	36100	15.79	20241118	110000	-62.00	20240320	36100	15.79	20241118	0.09	N	199800	500	42 억	74251	N	N	18	N	N
95	20241213	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41350	-50	5	-0.12	443172950	10650	52.58	41000	42000	41000	53800	29000	41400	41612.48	0.87	0	3878	42633	42016	41383	40766	40133	42325	41075	43	12400	500	28980	50	1	8537640	3530	-7.73	10.88	12	0.12	-5350.00	3800.00	110000	20240320	-62.41	36100	20241118	14.54	110000	-62.41	20240320	36100	14.54	20241118	110000	-62.41	20240320	36100	14.54	20241118	0.09	N	199800	500	42 억	74251	N	N	18	N	N
96	20241213	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41550	150	2	0.36	371618350	8923	44.05	41000	42000	41000	53800	29000	41400	41647.24	0.87	0	3553	42633	42016	41383	40766	40133	42325	41075	43	12400	500	28980	50	1	8537640	3547	-7.77	10.93	12	0.10	-5350.00	3800.00	110000	20240320	-62.23	36100	20241118	15.10	110000	-62.23	20240320	36100	15.10	20241118	110000	-62.23	20240320	36100	15.10	20241118	0.09	N	199800	500	42 억	74251	N	N	18	N	N
97	20241213	090924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41500	100	2	0.24	27217950	659	3.25	41000	41600	41000	53800	29000	41400	41301.90	0.87	0	365	42633	42016	41383	40766	40133	42325	41075	43	12400	500	28980	50	1	8537640	3543	-7.76	10.92	12	0.01	-5350.00	3800.00	110000	20240320	-62.27	36100	20241118	14.96	110000	-62.27	20240320	36100	14.96	20241118	110000	-62.27	20240320	36100	14.96	20241118	0.09	N	199800	500	42 억	74251	N	N	18	N	N
98	20241212	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41400	500	2	1.22	836652550	20203	73.35	40900	42000	40750	53100	28650	40900	41412.44	0.86	0	860	42633	41766	40883	40016	39133	42200	40450	43	12200	500	28630	50	1	8537640	3535	-7.74	10.89	12	0.24	-5350.00	3800.00	110000	20240320	-62.36	36100	20241118	14.68	110000	-62.36	20240320	36100	14.68	20241118	110000	-62.36	20240320	36100	14.68	20241118	0.09	N	199800	500	42 억	73814	N	N	18	N	N
99	20241212	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41500	600	2	1.47	803668750	19407	70.46	40900	42000	40750	53100	28650	40900	41411.28	0.86	0	729	42633	41766	40883	40016	39133	42200	40450	43	12200	500	28630	50	1	8537640	3543	-7.76	10.92	12	0.23	-5350.00	3800.00	110000	20240320	-62.27	36100	20241118	14.96	110000	-62.27	20240320	36100	14.96	20241118	110000	-62.27	20240320	36100	14.96	20241118	0.09	N	199800	500	42 억	73814	N	N	42	N	N
100	20241212	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40950	50	2	0.12	731437350	17657	64.11	40900	42000	40750	53100	28650	40900	41424.78	0.86	0	-143	42633	41766	40883	40016	39133	42200	40450	43	12200	500	28630	50	1	8537640	3496	-7.65	10.78	12	0.21	-5350.00	3800.00	110000	20240320	-62.77	36100	20241118	13.43	110000	-62.77	20240320	36100	13.43	20241118	110000	-62.77	20240320	36100	13.43	20241118	0.09	N	199800	500	42 억	73814	N	N	42	N	N
101	20241212	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40800	-100	5	-0.24	680985900	16427	59.64	40900	42000	40750	53100	28650	40900	41455.28	0.86	0	-105	42633	41766	40883	40016	39133	42200	40450	43	12200	500	28630	50	1	8537640	3483	-7.63	10.74	12	0.19	-5350.00	3800.00	110000	20240320	-62.91	36100	20241118	13.02	110000	-62.91	20240320	36100	13.02	20241118	110000	-62.91	20240320	36100	13.02	20241118	0.09	N	199800	500	42 억	73814	N	N	42	N	N
102	20241212	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41000	100	2	0.24	635093250	15305	55.57	40900	42000	40900	53100	28650	40900	41495.80	0.86	0	277	42633	41766	40883	40016	39133	42200	40450	43	12200	500	28630	50	1	8537640	3500	-7.66	10.79	12	0.18	-5350.00	3800.00	110000	20240320	-62.73	36100	20241118	13.57	110000	-62.73	20240320	36100	13.57	20241118	110000	-62.73	20240320	36100	13.57	20241118	0.09	N	199800	500	42 억	73814	N	N	42	N	N
103	20241212	110911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41100	200	2	0.49	583698150	14058	51.04	40900	42000	40900	53100	28650	40900	41520.71	0.86	0	730	42633	41766	40883	40016	39133	42200	40450	43	12200	500	28630	50	1	8537640	3509	-7.68	10.82	12	0.16	-5350.00	3800.00	110000	20240320	-62.64	36100	20241118	13.85	110000	-62.64	20240320	36100	13.85	20241118	110000	-62.64	20240320	36100	13.85	20241118	0.09	N	199800	500	42 억	73814	N	N	42	N	N
104	20241212	100909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41600	700	2	1.71	433417200	10413	37.81	40900	42000	40900	53100	28650	40900	41622.70	0.86	0	780	42633	41766	40883	40016	39133	42200	40450	43	12200	500	28630	50	1	8537640	3552	-7.78	10.95	12	0.12	-5350.00	3800.00	110000	20240320	-62.18	36100	20241118	15.24	110000	-62.18	20240320	36100	15.24	20241118	110000	-62.18	20240320	36100	15.24	20241118	0.09	N	199800	500	42 억	73814	N	N	42	N	N
105	20241212	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41750	850	2	2.08	59148400	1425	5.17	40900	42000	40900	53100	28650	40900	41507.65	0.86	0	1129	42633	41766	40883	40016	39133	42200	40450	43	12200	500	28630	50	1	8537640	3564	-7.80	10.99	12	0.02	-5350.00	3800.00	110000	20240320	-62.05	36100	20241118	15.65	110000	-62.05	20240320	36100	15.65	20241118	110000	-62.05	20240320	36100	15.65	20241118	0.09	N	199800	500	42 억	73814	N	N	42	N	N
106	20241211	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40900	800	2	2.00	1117725350	27426	104.08	40400	41750	40000	52100	28100	40100	40754.22	0.83	0	2786	42300	41200	39300	38200	36300	41750	38750	43	12000	500	28070	50	1	8537640	3492	-7.64	10.76	12	0.32	-5350.00	3800.00	110000	20240320	-62.82	36100	20241118	13.30	110000	-62.82	20240320	36100	13.30	20241118	110000	-62.82	20240320	36100	13.30	20241118	0.09	N	199800	500	42 억	70960	N	N	42	N	N
107	20241211	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40650	550	2	1.37	1009366000	24782	94.05	40400	41750	40000	52100	28100	40100	40729.80	0.83	0	3436	42300	41200	39300	38200	36300	41750	38750	43	12000	500	28070	50	1	8537640	3471	-7.60	10.70	12	0.29	-5350.00	3800.00	110000	20240320	-63.05	36100	20241118	12.60	110000	-63.05	20240320	36100	12.60	20241118	110000	-63.05	20240320	36100	12.60	20241118	0.09	N	199800	500	42 억	70960	N	N	70	N	N
108	20241211	140916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40550	450	2	1.12	720929750	17661	67.02	40400	41750	40000	52100	28100	40100	40820.44	0.83	0	2642	42300	41200	39300	38200	36300	41750	38750	43	12000	500	28070	50	1	8537640	3462	-7.58	10.67	12	0.21	-5350.00	3800.00	110000	20240320	-63.14	36100	20241118	12.33	110000	-63.14	20240320	36100	12.33	20241118	110000	-63.14	20240320	36100	12.33	20241118	0.09	N	199800	500	42 억	70960	N	N	70	N	N
109	20241211	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40500	400	2	1.00	556407350	13603	51.62	40400	41750	40000	52100	28100	40100	40903.28	0.83	0	984	42300	41200	39300	38200	36300	41750	38750	43	12000	500	28070	50	1	8537640	3458	-7.57	10.66	12	0.16	-5350.00	3800.00	110000	20240320	-63.18	36100	20241118	12.19	110000	-63.18	20240320	36100	12.19	20241118	110000	-63.18	20240320	36100	12.19	20241118	0.09	N	199800	500	42 억	70960	N	N	70	N	N
110	20241211	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40750	650	2	1.62	474948100	11596	44.01	40400	41750	40000	52100	28100	40100	40957.93	0.83	0	455	42300	41200	39300	38200	36300	41750	38750	43	12000	500	28070	50	1	8537640	3479	-7.62	10.72	12	0.14	-5350.00	3800.00	110000	20240320	-62.95	36100	20241118	12.88	110000	-62.95	20240320	36100	12.88	20241118	110000	-62.95	20240320	36100	12.88	20241118	0.09	N	199800	500	42 억	70960	N	N	70	N	N
111	20241211	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40850	750	2	1.87	417098800	10179	38.63	40400	41750	40000	52100	28100	40100	40976.40	0.83	0	799	42300	41200	39300	38200	36300	41750	38750	43	12000	500	28070	50	1	8537640	3488	-7.64	10.75	12	0.12	-5350.00	3800.00	110000	20240320	-62.86	36100	20241118	13.16	110000	-62.86	20240320	36100	13.16	20241118	110000	-62.86	20240320	36100	13.16	20241118	0.09	N	199800	500	42 억	70960	N	N	70	N	N
112	20241211	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40900	800	2	2.00	277441000	6755	25.64	40400	41750	40000	52100	28100	40100	41071.95	0.83	0	-487	42300	41200	39300	38200	36300	41750	38750	43	12000	500	28070	50	1	8537640	3492	-7.64	10.76	12	0.08	-5350.00	3800.00	110000	20240320	-62.82	36100	20241118	13.30	110000	-62.82	20240320	36100	13.30	20241118	110000	-62.82	20240320	36100	13.30	20241118	0.09	N	199800	500	42 억	70960	N	N	70	N	N
113	20241211	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40450	350	2	0.87	45026350	1116	4.24	40400	40850	40000	52100	28100	40100	40346.19	0.83	0	669	42300	41200	39300	38200	36300	41750	38750	43	12000	500	28070	50	1	8537640	3453	-7.56	10.64	12	0.01	-5350.00	3800.00	110000	20240320	-63.23	36100	20241118	12.05	110000	-63.23	20240320	36100	12.05	20241118	110000	-63.23	20240320	36100	12.05	20241118	0.09	N	199800	500	42 억	70960	N	N	70	N	N
114	20241210	160909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40100	2500	2	6.65	1026276800	26129	63.39	37400	40400	37400	48850	26350	37600	39276.24	0.77	0	5577	39633	38616	37883	36866	36133	39125	37375	43	11250	500	26320	50	1	8537640	3424	-7.50	10.55	12	0.31	-5350.00	3800.00	110000	20240320	-63.55	36100	20241118	11.08	110000	-63.55	20240320	36100	11.08	20241118	110000	-63.55	20240320	36100	11.08	20241118	0.09	N	199800	500	42 억	65350	N	N	70	N	N
115	20241210	150911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39950	2350	2	6.25	950507800	24247	58.83	37400	40150	37400	48850	26350	37600	39201.05	0.77	0	5492	39633	38616	37883	36866	36133	39125	37375	43	11250	500	26320	50	1	8537640	3411	-7.47	10.51	12	0.28	-5350.00	3800.00	110000	20240320	-63.68	36100	20241118	10.66	110000	-63.68	20240320	36100	10.66	20241118	110000	-63.68	20240320	36100	10.66	20241118	0.09	N	199800	500	42 억	65350	N	N	65	N	N
116	20241210	140911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39900	2300	2	6.12	808335050	20694	50.21	37400	39900	37400	48850	26350	37600	39061.32	0.77	0	4172	39633	38616	37883	36866	36133	39125	37375	43	11250	500	26320	50	1	8537640	3407	-7.46	10.50	12	0.24	-5350.00	3800.00	110000	20240320	-63.73	36100	20241118	10.53	110000	-63.73	20240320	36100	10.53	20241118	110000	-63.73	20240320	36100	10.53	20241118	0.09	N	199800	500	42 억	65350	N	N	65	N	N
117	20241210	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39300	1700	2	4.52	751584900	19265	46.74	37400	39700	37400	48850	26350	37600	39012.97	0.77	0	3478	39633	38616	37883	36866	36133	39125	37375	43	11250	500	26320	50	1	8537640	3355	-7.35	10.34	12	0.23	-5350.00	3800.00	110000	20240320	-64.27	36100	20241118	8.86	110000	-64.27	20240320	36100	8.86	20241118	110000	-64.27	20240320	36100	8.86	20241118	0.09	N	199800	500	42 억	65350	N	N	65	N	N
118	20241210	120911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39350	1750	2	4.65	720635700	18478	44.83	37400	39700	37400	48850	26350	37600	38999.66	0.77	0	3230	39633	38616	37883	36866	36133	39125	37375	43	11250	500	26320	50	1	8537640	3360	-7.36	10.36	12	0.22	-5350.00	3800.00	110000	20240320	-64.23	36100	20241118	9.00	110000	-64.23	20240320	36100	9.00	20241118	110000	-64.23	20240320	36100	9.00	20241118	0.09	N	199800	500	42 억	65350	N	N	65	N	N
119	20241210	110910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39200	1600	2	4.26	630874950	16193	39.29	37400	39700	37400	48850	26350	37600	38959.73	0.77	0	2053	39633	38616	37883	36866	36133	39125	37375	43	11250	500	26320	50	1	8537640	3347	-7.33	10.32	12	0.19	-5350.00	3800.00	110000	20240320	-64.36	36100	20241118	8.59	110000	-64.36	20240320	36100	8.59	20241118	110000	-64.36	20240320	36100	8.59	20241118	0.09	N	199800	500	42 억	65350	N	N	65	N	N
120	20241210	100911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39150	1550	2	4.12	357035400	9232	22.40	37400	39200	37400	48850	26350	37600	38673.68	0.77	0	-649	39633	38616	37883	36866	36133	39125	37375	43	11250	500	26320	50	1	8537640	3342	-7.32	10.30	12	0.11	-5350.00	3800.00	110000	20240320	-64.41	36100	20241118	8.45	110000	-64.41	20240320	36100	8.45	20241118	110000	-64.41	20240320	36100	8.45	20241118	0.09	N	199800	500	42 억	65350	N	N	65	N	N
121	20241210	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38900	1300	2	3.46	131799800	3437	8.34	37400	39100	37400	48850	26350	37600	38347.34	0.77	0	247	39633	38616	37883	36866	36133	39125	37375	43	11250	500	26320	50	1	8537640	3321	-7.27	10.24	12	0.04	-5350.00	3800.00	110000	20240320	-64.64	36100	20241118	7.76	110000	-64.64	20240320	36100	7.76	20241118	110000	-64.64	20240320	36100	7.76	20241118	0.09	N	199800	500	42 억	65350	N	N	65	N	N
122	20241209	160908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37600	-1600	5	-4.08	1532086350	40672	97.94	37550	38900	37150	50900	27450	39200	37668.98	0.67	0	8234	41266	40232	39216	38182	37166	39725	37675	43	11700	500	27440	50	1	8537640	3210	-7.03	9.89	12	0.48	-5350.00	3800.00	110000	20240320	-65.82	36100	20241118	4.16	110000	-65.82	20240320	36100	4.16	20241118	110000	-65.82	20240320	36100	4.16	20241118	0.08	N	199800	500	42 억	57066	N	N	65	N	N
123	20241209	150908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37600	-1600	5	-4.08	1430931350	37991	91.49	37550	38900	37150	50900	27450	39200	37664.36	0.67	0	8502	41266	40232	39216	38182	37166	39725	37675	43	11700	500	27440	50	1	8537640	3210	-7.03	9.89	12	0.44	-5350.00	3800.00	110000	20240320	-65.82	36100	20241118	4.16	110000	-65.82	20240320	36100	4.16	20241118	110000	-65.82	20240320	36100	4.16	20241118	0.08	N	199800	500	42 억	57066	N	N	37	N	N
124	20241209	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37500	-1700	5	-4.34	1314905800	34894	84.03	37550	38900	37150	50900	27450	39200	37682.17	0.67	0	8374	41266	40232	39216	38182	37166	39725	37675	43	11700	500	27440	50	1	8537640	3202	-7.01	9.87	12	0.41	-5350.00	3800.00	110000	20240320	-65.91	36100	20241118	3.88	110000	-65.91	20240320	36100	3.88	20241118	110000	-65.91	20240320	36100	3.88	20241118	0.08	N	199800	500	42 억	57066	N	N	37	N	N
125	20241209	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37400	-1800	5	-4.59	1215688850	32242	77.64	37550	38900	37150	50900	27450	39200	37704.39	0.67	0	7327	41266	40232	39216	38182	37166	39725	37675	43	11700	500	27440	50	1	8537640	3193	-6.99	9.84	12	0.38	-5350.00	3800.00	110000	20240320	-66.00	36100	20241118	3.60	110000	-66.00	20240320	36100	3.60	20241118	110000	-66.00	20240320	36100	3.60	20241118	0.08	N	199800	500	42 억	57066	N	N	37	N	N
126	20241209	120908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37650	-1550	5	-3.95	961937300	25465	61.32	37550	38900	37150	50900	27450	39200	37773.98	0.67	0	3073	41266	40232	39216	38182	37166	39725	37675	43	11700	500	27440	50	1	8537640	3214	-7.04	9.91	12	0.30	-5350.00	3800.00	110000	20240320	-65.77	36100	20241118	4.29	110000	-65.77	20240320	36100	4.29	20241118	110000	-65.77	20240320	36100	4.29	20241118	0.08	N	199800	500	42 억	57066	N	N	37	N	N
127	20241209	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38000	-1200	5	-3.06	809514500	21442	51.63	37550	38900	37150	50900	27450	39200	37752.60	0.67	0	2266	41266	40232	39216	38182	37166	39725	37675	43	11700	500	27440	50	1	8537640	3244	-7.10	10.00	12	0.25	-5350.00	3800.00	110000	20240320	-65.45	36100	20241118	5.26	110000	-65.45	20240320	36100	5.26	20241118	110000	-65.45	20240320	36100	5.26	20241118	0.08	N	199800	500	42 억	57066	N	N	37	N	N
128	20241209	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37700	-1500	5	-3.83	385843300	10193	24.55	37550	38900	37350	50900	27450	39200	37851.64	0.67	0	1034	41266	40232	39216	38182	37166	39725	37675	43	11700	500	27440	50	1	8537640	3219	-7.05	9.92	12	0.12	-5350.00	3800.00	110000	20240320	-65.73	36100	20241118	4.43	110000	-65.73	20240320	36100	4.43	20241118	110000	-65.73	20240320	36100	4.43	20241118	0.08	N	199800	500	42 억	57066	N	N	37	N	N
129	20241209	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37550	-1650	5	-4.21	84584400	2243	5.40	37550	38900	37350	50900	27450	39200	37699.69	0.67	0	55	41266	40232	39216	38182	37166	39725	37675	43	11700	500	27440	50	1	8537640	3206	-7.02	9.88	12	0.03	-5350.00	3800.00	110000	20240320	-65.86	36100	20241118	4.02	110000	-65.86	20240320	36100	4.02	20241118	110000	-65.86	20240320	36100	4.02	20241118	0.08	N	199800	500	42 억	57066	N	N	37	N	N
130	20241206	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39200	-1050	5	-2.61	1614133600	41336	320.58	40100	40250	38200	52300	28200	40250	39048.29	0.69	0	-1761	41983	41116	40633	39766	39283	40875	39525	43	12050	500	28170	50	1	8537640	3347	-7.33	10.32	12	0.48	-5350.00	3800.00	110000	20240320	-64.36	36100	20241118	8.59	110000	-64.36	20240320	36100	8.59	20241118	110000	-64.36	20240320	36100	8.59	20241118	0.08	N	199800	500	42 억	58829	N	N	35	N	N
131	20241206	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39500	-750	5	-1.86	1592749950	40791	316.36	40100	40250	38200	52300	28200	40250	39045.83	0.69	0	-1680	41983	41116	40633	39766	39283	40875	39525	43	12050	500	28170	50	1	8537640	3372	-7.38	10.39	12	0.48	-5350.00	3800.00	110000	20240320	-64.09	36100	20241118	9.42	110000	-64.09	20240320	36100	9.42	20241118	110000	-64.09	20240320	36100	9.42	20241118	0.08	N	199800	500	42 억	58829	N	N	33	N	N
132	20241206	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39000	-1250	5	-3.11	1523796950	39031	302.71	40100	40250	38200	52300	28200	40250	39039.88	0.69	0	-2330	41983	41116	40633	39766	39283	40875	39525	43	12050	500	28170	50	1	8537640	3330	-7.29	10.26	12	0.46	-5350.00	3800.00	110000	20240320	-64.55	36100	20241118	8.03	110000	-64.55	20240320	36100	8.03	20241118	110000	-64.55	20240320	36100	8.03	20241118	0.08	N	199800	500	42 억	58829	N	N	33	N	N
133	20241206	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38850	-1400	5	-3.48	1496542350	38332	297.29	40100	40250	38200	52300	28200	40250	39040.77	0.69	0	-2612	41983	41116	40633	39766	39283	40875	39525	43	12050	500	28170	50	1	8537640	3317	-7.26	10.22	12	0.45	-5350.00	3800.00	110000	20240320	-64.68	36100	20241118	7.62	110000	-64.68	20240320	36100	7.62	20241118	110000	-64.68	20240320	36100	7.62	20241118	0.08	N	199800	500	42 억	58829	N	N	33	N	N
134	20241206	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39600	-650	5	-1.61	1406634300	36035	279.47	40100	40250	38200	52300	28200	40250	39034.35	0.69	0	-2608	41983	41116	40633	39766	39283	40875	39525	43	12050	500	28170	50	1	8537640	3381	-7.40	10.42	12	0.42	-5350.00	3800.00	110000	20240320	-64.00	36100	20241118	9.70	110000	-64.00	20240320	36100	9.70	20241118	110000	-64.00	20240320	36100	9.70	20241118	0.08	N	199800	500	42 억	58829	N	N	33	N	N
135	20241206	110854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38600	-1650	5	-4.10	1025563800	26418	204.89	40100	40100	38200	52300	28200	40250	38819.24	0.69	0	-391	41983	41116	40633	39766	39283	40875	39525	43	12050	500	28170	50	1	8537640	3296	-7.21	10.16	12	0.31	-5350.00	3800.00	110000	20240320	-64.91	36100	20241118	6.93	110000	-64.91	20240320	36100	6.93	20241118	110000	-64.91	20240320	36100	6.93	20241118	0.08	N	199800	500	42 억	58829	N	N	33	N	N
136	20241206	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39150	-1100	5	-2.73	513995850	13140	101.91	40100	40100	38400	52300	28200	40250	39114.64	0.69	0	-1362	41983	41116	40633	39766	39283	40875	39525	43	12050	500	28170	50	1	8537640	3342	-7.32	10.30	12	0.15	-5350.00	3800.00	110000	20240320	-64.41	36100	20241118	8.45	110000	-64.41	20240320	36100	8.45	20241118	110000	-64.41	20240320	36100	8.45	20241118	0.08	N	199800	500	42 억	58829	N	N	33	N	N
137	20241206	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39400	-850	5	-2.11	62616650	1578	12.24	40100	40100	39350	52300	28200	40250	39671.49	0.69	0	-347	41983	41116	40633	39766	39283	40875	39525	43	12050	500	28170	50	1	8537640	3364	-7.36	10.37	12	0.02	-5350.00	3800.00	110000	20240320	-64.18	36100	20241118	9.14	110000	-64.18	20240320	36100	9.14	20241118	110000	-64.18	20240320	36100	9.14	20241118	0.08	N	199800	500	42 억	58829	N	N	33	N	N
138	20241205	160845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40250	-650	5	-1.59	521044700	12830	32.81	41500	41500	40150	53100	28650	40900	40611.77	0.69	0	-275	43133	42016	40883	39766	38633	42575	40325	43	12200	500	28630	50	1	8537640	3436	-7.52	10.59	12	0.15	-5350.00	3800.00	110000	20240320	-63.41	36100	20241118	11.50	110000	-63.41	20240320	36100	11.50	20241118	110000	-63.41	20240320	36100	11.50	20241118	0.09	N	199800	500	42 억	59112	N	N	33	N	N
139	20241205	150850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40500	-400	5	-0.98	495200100	12189	31.17	41500	41500	40150	53100	28650	40900	40626.80	0.69	0	-390	43133	42016	40883	39766	38633	42575	40325	43	12200	500	28630	50	1	8537640	3458	-7.57	10.66	12	0.14	-5350.00	3800.00	110000	20240320	-63.18	36100	20241118	12.19	110000	-63.18	20240320	36100	12.19	20241118	110000	-63.18	20240320	36100	12.19	20241118	0.09	N	199800	500	42 억	59112	N	N	118	N	N
140	20241205	140836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40700	-200	5	-0.49	382696550	9409	24.06	41500	41500	40150	53100	28650	40900	40673.46	0.69	0	-135	43133	42016	40883	39766	38633	42575	40325	43	12200	500	28630	50	1	8537640	3475	-7.61	10.71	12	0.11	-5350.00	3800.00	110000	20240320	-63.00	36100	20241118	12.74	110000	-63.00	20240320	36100	12.74	20241118	110000	-63.00	20240320	36100	12.74	20241118	0.09	N	199800	500	42 억	59112	N	N	118	N	N
141	20241205	130846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40600	-300	5	-0.73	332118600	8161	20.87	41500	41500	40150	53100	28650	40900	40695.82	0.69	0	-529	43133	42016	40883	39766	38633	42575	40325	43	12200	500	28630	50	1	8537640	3466	-7.59	10.68	12	0.10	-5350.00	3800.00	110000	20240320	-63.09	36100	20241118	12.47	110000	-63.09	20240320	36100	12.47	20241118	110000	-63.09	20240320	36100	12.47	20241118	0.09	N	199800	500	42 억	59112	N	N	118	N	N
142	20241205	120846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40950	50	2	0.12	259189350	6368	16.29	41500	41500	40150	53100	28650	40900	40701.85	0.69	0	-1200	43133	42016	40883	39766	38633	42575	40325	43	12200	500	28630	50	1	8537640	3496	-7.65	10.78	12	0.07	-5350.00	3800.00	110000	20240320	-62.77	36100	20241118	13.43	110000	-62.77	20240320	36100	13.43	20241118	110000	-62.77	20240320	36100	13.43	20241118	0.09	N	199800	500	42 억	59112	N	N	118	N	N
143	20241205	110845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40800	-100	5	-0.24	197235550	4850	12.40	41500	41500	40150	53100	28650	40900	40667.12	0.69	0	-1696	43133	42016	40883	39766	38633	42575	40325	43	12200	500	28630	50	1	8537640	3483	-7.63	10.74	12	0.06	-5350.00	3800.00	110000	20240320	-62.91	36100	20241118	13.02	110000	-62.91	20240320	36100	13.02	20241118	110000	-62.91	20240320	36100	13.02	20241118	0.09	N	199800	500	42 억	59112	N	N	118	N	N
144	20241205	100842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40950	50	2	0.12	133876800	3302	8.45	41500	41500	40150	53100	28650	40900	40544.16	0.69	0	-1152	43133	42016	40883	39766	38633	42575	40325	43	12200	500	28630	50	1	8537640	3496	-7.65	10.78	12	0.04	-5350.00	3800.00	110000	20240320	-62.77	36100	20241118	13.43	110000	-62.77	20240320	36100	13.43	20241118	110000	-62.77	20240320	36100	13.43	20241118	0.09	N	199800	500	42 억	59112	N	N	118	N	N
145	20241205	090849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40400	-500	5	-1.22	21136200	520	1.33	41500	41500	40400	53100	28650	40900	40646.54	0.69	0	279	43133	42016	40883	39766	38633	42575	40325	43	12200	500	28630	50	1	8537640	3449	-7.55	10.63	12	0.01	-5350.00	3800.00	110000	20240320	-63.27	36100	20241118	11.91	110000	-63.27	20240320	36100	11.91	20241118	110000	-63.27	20240320	36100	11.91	20241118	0.09	N	199800	500	42 억	59112	N	N	118	N	N
146	20241204	160830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40900	-900	5	-2.15	1587434900	39047	139.99	40500	42000	39750	54300	29300	41800	40654.31	0.71	0	-1372	43700	42750	41400	40450	39100	43225	40925	43	12500	500	29260	50	1	8537640	3492	-7.64	10.76	12	0.46	-5350.00	3800.00	110000	20240320	-62.82	36100	20241118	13.30	110000	-62.82	20240320	36100	13.30	20241118	110000	-62.82	20240320	36100	13.30	20241118	0.09	N	199800	500	42 억	60453	N	N	118	N	N
147	20241204	150831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40650	-1150	5	-2.75	1530820450	37666	135.04	40500	42000	39750	54300	29300	41800	40641.97	0.71	0	-900	43700	42750	41400	40450	39100	43225	40925	43	12500	500	29260	50	1	8537640	3471	-7.60	10.70	12	0.44	-5350.00	3800.00	110000	20240320	-63.05	36100	20241118	12.60	110000	-63.05	20240320	36100	12.60	20241118	110000	-63.05	20240320	36100	12.60	20241118	0.09	N	199800	500	42 억	60453	N	N	3	N	N
148	20241204	140833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40600	-1200	5	-2.87	1474751100	36283	130.08	40500	42000	39750	54300	29300	41800	40645.79	0.71	0	-1230	43700	42750	41400	40450	39100	43225	40925	43	12500	500	29260	50	1	8537640	3466	-7.59	10.68	12	0.42	-5350.00	3800.00	110000	20240320	-63.09	36100	20241118	12.47	110000	-63.09	20240320	36100	12.47	20241118	110000	-63.09	20240320	36100	12.47	20241118	0.09	N	199800	500	42 억	60453	N	N	3	N	N
149	20241204	130827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41750	-50	5	-0.12	1364624350	33600	120.46	40500	42000	39750	54300	29300	41800	40613.82	0.71	0	-1369	43700	42750	41400	40450	39100	43225	40925	43	12500	500	29260	50	1	8537640	3564	-7.80	10.99	12	0.39	-5350.00	3800.00	110000	20240320	-62.05	36100	20241118	15.65	110000	-62.05	20240320	36100	15.65	20241118	110000	-62.05	20240320	36100	15.65	20241118	0.09	N	199800	500	42 억	60453	N	N	3	N	N
150	20241204	120822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40650	-1150	5	-2.75	1101391400	27267	97.76	40500	41400	39750	54300	29300	41800	40392.83	0.71	0	181	43700	42750	41400	40450	39100	43225	40925	43	12500	500	29260	50	1	8537640	3471	-7.60	10.70	12	0.32	-5350.00	3800.00	110000	20240320	-63.05	36100	20241118	12.60	110000	-63.05	20240320	36100	12.60	20241118	110000	-63.05	20240320	36100	12.60	20241118	0.09	N	199800	500	42 억	60453	N	N	3	N	N
151	20241204	110814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40100	-1700	5	-4.07	912993450	22572	80.93	40500	41400	39750	54300	29300	41800	40448.05	0.71	0	43	43700	42750	41400	40450	39100	43225	40925	43	12500	500	29260	50	1	8537640	3424	-7.50	10.55	12	0.26	-5350.00	3800.00	110000	20240320	-63.55	36100	20241118	11.08	110000	-63.55	20240320	36100	11.08	20241118	110000	-63.55	20240320	36100	11.08	20241118	0.09	N	199800	500	42 억	60453	N	N	3	N	N
152	20241204	100820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40100	-1700	5	-4.07	827313050	20438	73.28	40500	41400	39750	54300	29300	41800	40479.16	0.71	0	651	43700	42750	41400	40450	39100	43225	40925	43	12500	500	29260	50	1	8537640	3424	-7.50	10.55	12	0.24	-5350.00	3800.00	110000	20240320	-63.55	36100	20241118	11.08	110000	-63.55	20240320	36100	11.08	20241118	110000	-63.55	20240320	36100	11.08	20241118	0.09	N	199800	500	42 억	60453	N	N	3	N	N
153	20241204	090836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41000	-800	5	-1.91	235698250	5759	20.65	40500	41400	40500	54300	29300	41800	40926.94	0.71	0	2471	43700	42750	41400	40450	39100	43225	40925	43	12500	500	29260	50	1	8537640	3500	-7.66	10.79	12	0.07	-5350.00	3800.00	110000	20240320	-62.73	36100	20241118	13.57	110000	-62.73	20240320	36100	13.57	20241118	110000	-62.73	20240320	36100	13.57	20241118	0.09	N	199800	500	42 억	60453	N	N	3	N	N
154	20241203	160906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41800	1100	2	2.70	1157753250	27734	113.79	40050	42350	40050	52900	28500	40700	41744.91	0.59	0	10183	42833	41766	41233	40166	39633	41500	39900	43	12200	500	28490	50	1	8537640	3569	-7.81	11.00	12	0.32	-5350.00	3800.00	110000	20240320	-62.00	36100	20241118	15.79	110000	-62.00	20240320	36100	15.79	20241118	110000	-62.00	20240320	36100	15.79	20241118	0.09	N	199800	500	42 억	50274	N	N	3	N	N
155	20241203	150941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	42000	1300	2	3.19	1105088150	26476	108.63	40050	42350	40050	52900	28500	40700	41739.24	0.59	0	10260	42833	41766	41233	40166	39633	41500	39900	43	12200	500	28490	50	1	8537640	3586	-7.85	11.05	12	0.31	-5350.00	3800.00	110000	20240320	-61.82	36100	20241118	16.34	110000	-61.82	20240320	36100	16.34	20241118	110000	-61.82	20240320	36100	16.34	20241118	0.09	N	199800	500	42 억	50274	N	N	23	N	N
156	20241203	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41950	1250	2	3.07	975164800	23374	95.90	40050	42350	40050	52900	28500	40700	41720.07	0.59	0	9278	42833	41766	41233	40166	39633	41500	39900	43	12200	500	28490	50	1	8537640	3582	-7.84	11.04	12	0.27	-5350.00	3800.00	110000	20240320	-61.86	36100	20241118	16.20	110000	-61.86	20240320	36100	16.20	20241118	110000	-61.86	20240320	36100	16.20	20241118	0.09	N	199800	500	42 억	50274	N	N	23	N	N
157	20241203	130926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41900	1200	2	2.95	623649100	14975	61.44	40050	42350	40050	52900	28500	40700	41646.02	0.59	0	6896	42833	41766	41233	40166	39633	41500	39900	43	12200	500	28490	50	1	8537640	3577	-7.83	11.03	12	0.18	-5350.00	3800.00	110000	20240320	-61.91	36100	20241118	16.07	110000	-61.91	20240320	36100	16.07	20241118	110000	-61.91	20240320	36100	16.07	20241118	0.09	N	199800	500	42 억	50274	N	N	23	N	N
158	20241203	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41600	900	2	2.21	536194500	12882	52.85	40050	42350	40050	52900	28500	40700	41623.54	0.59	0	5445	42833	41766	41233	40166	39633	41500	39900	43	12200	500	28490	50	1	8537640	3552	-7.78	10.95	12	0.15	-5350.00	3800.00	110000	20240320	-62.18	36100	20241118	15.24	110000	-62.18	20240320	36100	15.24	20241118	110000	-62.18	20240320	36100	15.24	20241118	0.09	N	199800	500	42 억	50274	N	N	23	N	N
159	20241203	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41450	750	2	1.84	463847500	11141	45.71	40050	42350	40050	52900	28500	40700	41634.28	0.59	0	5246	42833	41766	41233	40166	39633	41500	39900	43	12200	500	28490	50	1	8537640	3539	-7.75	10.91	12	0.13	-5350.00	3800.00	110000	20240320	-62.32	36100	20241118	14.82	110000	-62.32	20240320	36100	14.82	20241118	110000	-62.32	20240320	36100	14.82	20241118	0.09	N	199800	500	42 억	50274	N	N	23	N	N
160	20241203	100903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41850	1150	2	2.83	374447150	8988	36.88	40050	42350	40050	52900	28500	40700	41660.79	0.59	0	4718	42833	41766	41233	40166	39633	41500	39900	43	12200	500	28490	50	1	8537640	3573	-7.82	11.01	12	0.11	-5350.00	3800.00	110000	20240320	-61.95	36100	20241118	15.93	110000	-61.95	20240320	36100	15.93	20241118	110000	-61.95	20240320	36100	15.93	20241118	0.09	N	199800	500	42 억	50274	N	N	23	N	N
161	20241203	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41850	1150	2	2.83	21180500	522	2.14	40050	41850	40050	52900	28500	40700	40575.67	0.59	0	45	42833	41766	41233	40166	39633	41500	39900	43	12200	500	28490	50	1	8537640	3573	-7.82	11.01	12	0.01	-5350.00	3800.00	110000	20240320	-61.95	36100	20241118	15.93	110000	-61.95	20240320	36100	15.93	20241118	110000	-61.95	20240320	36100	15.93	20241118	0.09	N	199800	500	42 억	50274	N	N	23	N	N
162	20241202	160843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40700	-1700	5	-4.01	1003652750	24276	96.77	42100	42300	40700	55100	29700	42400	41343.42	0.62	0	-2911	43766	43082	41766	41082	39766	43400	41400	43	12700	500	29680	50	1	8537640	3475	-7.61	10.71	12	0.28	-5350.00	3800.00	110000	20240320	-63.00	36100	20241118	12.74	110000	-63.00	20240320	36100	12.74	20241118	110000	-63.00	20240320	36100	12.74	20241118	0.09	N	199800	500	42 억	53200	N	N	23	N	N
163	20241202	150949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40900	-1500	5	-3.54	925702350	22366	89.15	42100	42300	40900	55100	29700	42400	41388.82	0.62	0	-2420	43766	43082	41766	41082	39766	43400	41400	43	12700	500	29680	50	1	8537640	3492	-7.64	10.76	12	0.26	-5350.00	3800.00	110000	20240320	-62.82	36100	20241118	13.30	110000	-62.82	20240320	36100	13.30	20241118	110000	-62.82	20240320	36100	13.30	20241118	0.09	N	199800	500	42 억	53200	N	N	26	N	N
164	20241202	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41050	-1350	5	-3.18	845141500	20402	81.32	42100	42300	40950	55100	29700	42400	41424.44	0.62	0	-1660	43766	43082	41766	41082	39766	43400	41400	43	12700	500	29680	50	1	8537640	3505	-7.67	10.80	12	0.24	-5350.00	3800.00	110000	20240320	-62.68	36100	20241118	13.71	110000	-62.68	20240320	36100	13.71	20241118	110000	-62.68	20240320	36100	13.71	20241118	0.09	N	199800	500	42 억	53200	N	N	26	N	N
165	20241202	130853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40950	-1450	5	-3.42	771294750	18606	74.17	42100	42300	40950	55100	29700	42400	41454.09	0.62	0	-2225	43766	43082	41766	41082	39766	43400	41400	43	12700	500	29680	50	1	8537640	3496	-7.65	10.78	12	0.22	-5350.00	3800.00	110000	20240320	-62.77	36100	20241118	13.43	110000	-62.77	20240320	36100	13.43	20241118	110000	-62.77	20240320	36100	13.43	20241118	0.09	N	199800	500	42 억	53200	N	N	26	N	N
166	20241202	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41050	-1350	5	-3.18	686393500	16538	65.92	42100	42300	41050	55100	29700	42400	41504.02	0.62	0	-1779	43766	43082	41766	41082	39766	43400	41400	43	12700	500	29680	50	1	8537640	3505	-7.67	10.80	12	0.19	-5350.00	3800.00	110000	20240320	-62.68	36100	20241118	13.71	110000	-62.68	20240320	36100	13.71	20241118	110000	-62.68	20240320	36100	13.71	20241118	0.09	N	199800	500	42 억	53200	N	N	26	N	N
167	20241202	110824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41450	-950	5	-2.24	512740900	12342	49.20	42100	42300	41100	55100	29700	42400	41544.39	0.62	0	-2213	43766	43082	41766	41082	39766	43400	41400	43	12700	500	29680	50	1	8537640	3539	-7.75	10.91	12	0.14	-5350.00	3800.00	110000	20240320	-62.32	36100	20241118	14.82	110000	-62.32	20240320	36100	14.82	20241118	110000	-62.32	20240320	36100	14.82	20241118	0.09	N	199800	500	42 억	53200	N	N	26	N	N
168	20241202	100835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41300	-1100	5	-2.59	356967650	8577	34.19	42100	42300	41250	55100	29700	42400	41619.17	0.62	0	-2416	43766	43082	41766	41082	39766	43400	41400	43	12700	500	29680	50	1	8537640	3526	-7.72	10.87	12	0.10	-5350.00	3800.00	110000	20240320	-62.45	36100	20241118	14.40	110000	-62.45	20240320	36100	14.40	20241118	110000	-62.45	20240320	36100	14.40	20241118	0.09	N	199800	500	42 억	53200	N	N	26	N	N
169	20241202	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41800	-600	5	-1.42	22893650	545	2.17	42100	42300	41650	55100	29700	42400	42006.70	0.62	0	191	43766	43082	41766	41082	39766	43400	41400	43	12700	500	29680	50	1	8537640	3569	-7.81	11.00	12	0.01	-5350.00	3800.00	110000	20240320	-62.00	36100	20241118	15.79	110000	-62.00	20240320	36100	15.79	20241118	110000	-62.00	20240320	36100	15.79	20241118	0.09	N	199800	500	42 억	53200	N	N	26	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History