KissMeData/372320/price/prices-20241201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	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	161307	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	31050	1000	2	3.33	9607194350	306334	233.82	30050	32500	29650	39050	21050	30050	31362.02	0.36	6634	7026	31350	30700	29800	29150	28250	31025	29475	71	9000	500	21030	50	1	14124989	4386	-12.82	7.15	12	2.17	-2422.00	4341.00	43000	20240307	-27.79	19390	20241209	60.13	43000	-27.79	20240307	19390	60.13	20241209	43000	-27.79	20240307	19390	60.13	20241209	0.60	N	372320	500	70 억	51302	N	N	45	N	N
3	20241231	151251	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	31050	1000	2	3.33	9607194350	306334	233.82	30050	32500	29650	39050	21050	30050	31362.02	0.36	6634	7026	31350	30700	29800	29150	28250	31025	29475	71	9000	500	21030	50	1	14124989	4386	-12.82	7.15	12	2.17	-2422.00	4341.00	43000	20240307	-27.79	19390	20241209	60.13	43000	-27.79	20240307	19390	60.13	20241209	43000	-27.79	20240307	19390	60.13	20241209	0.60	N	372320	500	70 억	51302	N	N	45	N	N
4	20241231	141305	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	31050	1000	2	3.33	9607194350	306334	233.82	30050	32500	29650	39050	21050	30050	31362.02	0.36	6634	7026	31350	30700	29800	29150	28250	31025	29475	71	9000	500	21030	50	1	14124989	4386	-12.82	7.15	12	2.17	-2422.00	4341.00	43000	20240307	-27.79	19390	20241209	60.13	43000	-27.79	20240307	19390	60.13	20241209	43000	-27.79	20240307	19390	60.13	20241209	0.60	N	372320	500	70 억	51302	N	N	45	N	N
5	20241231	131307	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	31050	1000	2	3.33	9607194350	306334	233.82	30050	32500	29650	39050	21050	30050	31362.02	0.36	6634	7026	31350	30700	29800	29150	28250	31025	29475	71	9000	500	21030	50	1	14124989	4386	-12.82	7.15	12	2.17	-2422.00	4341.00	43000	20240307	-27.79	19390	20241209	60.13	43000	-27.79	20240307	19390	60.13	20241209	43000	-27.79	20240307	19390	60.13	20241209	0.60	N	372320	500	70 억	51302	N	N	45	N	N
6	20241231	121306	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	31050	1000	2	3.33	9607194350	306334	233.82	30050	32500	29650	39050	21050	30050	31362.02	0.36	6634	7026	31350	30700	29800	29150	28250	31025	29475	71	9000	500	21030	50	1	14124989	4386	-12.82	7.15	12	2.17	-2422.00	4341.00	43000	20240307	-27.79	19390	20241209	60.13	43000	-27.79	20240307	19390	60.13	20241209	43000	-27.79	20240307	19390	60.13	20241209	0.60	N	372320	500	70 억	51302	N	N	45	N	N
7	20241231	111305	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	31050	1000	2	3.33	9607194350	306334	233.82	30050	32500	29650	39050	21050	30050	31362.02	0.36	6634	7026	31350	30700	29800	29150	28250	31025	29475	71	9000	500	21030	50	1	14124989	4386	-12.82	7.15	12	2.17	-2422.00	4341.00	43000	20240307	-27.79	19390	20241209	60.13	43000	-27.79	20240307	19390	60.13	20241209	43000	-27.79	20240307	19390	60.13	20241209	0.60	N	372320	500	70 억	51302	N	N	45	N	N
8	20241231	101258	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	31050	1000	2	3.33	9607194350	306334	233.82	30050	32500	29650	39050	21050	30050	31362.02	0.36	6634	7026	31350	30700	29800	29150	28250	31025	29475	71	9000	500	21030	50	1	14124989	4386	-12.82	7.15	12	2.17	-2422.00	4341.00	43000	20240307	-27.79	19390	20241209	60.13	43000	-27.79	20240307	19390	60.13	20241209	43000	-27.79	20240307	19390	60.13	20241209	0.60	N	372320	500	70 억	51302	N	N	45	N	N
9	20241231	091301	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	31050	1000	2	3.33	9607194350	306334	233.82	30050	32500	29650	39050	21050	30050	31362.02	0.36	6634	7026	31350	30700	29800	29150	28250	31025	29475	71	9000	500	21030	50	1	14124989	4386	-12.82	7.15	12	2.17	-2422.00	4341.00	43000	20240307	-27.79	19390	20241209	60.13	43000	-27.79	20240307	19390	60.13	20241209	43000	-27.79	20240307	19390	60.13	20241209	0.60	N	372320	500	70 억	51302	N	N	45	N	N
10	20241230	161258	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	31050	1000	2	3.33	9598071700	306042	233.60	30050	32500	29650	39050	21050	30050	31362.02	0.32	0	7026	31350	30700	29800	29150	28250	31025	29475	71	9000	500	21030	50	1	14124989	4386	-12.82	7.15	12	2.17	-2422.00	4341.00	43000	20240307	-27.79	19390	20241209	60.13	43000	-27.79	20240307	19390	60.13	20241209	43000	-27.79	20240307	19390	60.13	20241209	0.60	N	372320	500	70 억	44668	N	N	45	N	N
11	20241230	151302	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	30650	600	2	2.00	9443074800	301028	229.77	30050	32500	29650	39050	21050	30050	31369.43	0.32	0	8065	31350	30700	29800	29150	28250	31025	29475	71	9000	500	21030	50	1	14124989	4329	-12.65	7.06	12	2.13	-2422.00	4341.00	43000	20240307	-28.72	19390	20241209	58.07	43000	-28.72	20240307	19390	58.07	20241209	43000	-28.72	20240307	19390	58.07	20241209	0.60	N	372320	500	70 억	44668	N	N	89	N	N
12	20241230	141302	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	30750	700	2	2.33	8617029750	274196	209.29	30050	32500	29650	39050	21050	30050	31426.54	0.32	0	5018	31350	30700	29800	29150	28250	31025	29475	71	9000	500	21030	50	1	14124989	4343	-12.70	7.08	12	1.94	-2422.00	4341.00	43000	20240307	-28.49	19390	20241209	58.59	43000	-28.49	20240307	19390	58.59	20241209	43000	-28.49	20240307	19390	58.59	20241209	0.60	N	372320	500	70 억	44668	N	N	89	N	N
13	20241230	131303	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	31200	1150	2	3.83	8217996000	261289	199.44	30050	32500	29650	39050	21050	30050	31451.75	0.32	0	6255	31350	30700	29800	29150	28250	31025	29475	71	9000	500	21030	50	1	14124989	4407	-12.88	7.19	12	1.85	-2422.00	4341.00	43000	20240307	-27.44	19390	20241209	60.91	43000	-27.44	20240307	19390	60.91	20241209	43000	-27.44	20240307	19390	60.91	20241209	0.60	N	372320	500	70 억	44668	N	N	89	N	N
14	20241230	121258	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	30800	750	2	2.50	7677738150	243757	186.06	30050	32500	29650	39050	21050	30050	31497.51	0.32	0	7719	31350	30700	29800	29150	28250	31025	29475	71	9000	500	21030	50	1	14124989	4350	-12.72	7.10	12	1.73	-2422.00	4341.00	43000	20240307	-28.37	19390	20241209	58.84	43000	-28.37	20240307	19390	58.84	20241209	43000	-28.37	20240307	19390	58.84	20241209	0.60	N	372320	500	70 억	44668	N	N	89	N	N
15	20241230	111300	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	30950	900	2	3.00	7324011200	232277	177.30	30050	32500	29650	39050	21050	30050	31531.37	0.32	0	9035	31350	30700	29800	29150	28250	31025	29475	71	9000	500	21030	50	1	14124989	4372	-12.78	7.13	12	1.64	-2422.00	4341.00	43000	20240307	-28.02	19390	20241209	59.62	43000	-28.02	20240307	19390	59.62	20241209	43000	-28.02	20240307	19390	59.62	20241209	0.60	N	372320	500	70 억	44668	N	N	89	N	N
16	20241230	101258	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	32000	1950	2	6.49	5744233600	181854	138.81	30050	32500	29650	39050	21050	30050	31587.07	0.32	0	-535	31350	30700	29800	29150	28250	31025	29475	71	9000	500	21030	50	1	14124989	4520	-13.21	7.37	12	1.29	-2422.00	4341.00	43000	20240307	-25.58	19390	20241209	65.03	43000	-25.58	20240307	19390	65.03	20241209	43000	-25.58	20240307	19390	65.03	20241209	0.60	N	372320	500	70 억	44668	N	N	89	N	N
17	20241230	091302	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	30800	750	2	2.50	501275150	16505	12.60	30050	30800	29650	39050	21050	30050	30371.13	0.32	0	2813	31350	30700	29800	29150	28250	31025	29475	71	9000	500	21030	50	1	14124989	4350	-12.72	7.10	12	0.12	-2422.00	4341.00	43000	20240307	-28.37	19390	20241209	58.84	43000	-28.37	20240307	19390	58.84	20241209	43000	-28.37	20240307	19390	58.84	20241209	0.60	N	372320	500	70 억	44668	N	N	89	N	N
18	20241227	161254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30050	150	2	0.50	3853120000	130457	51.14	29800	30450	28900	38850	20950	29900	29535.31	0.37	0	-7478	32833	31366	29783	28316	26733	32100	29050	71	8950	500	20930	50	1	14113124	4241	-12.41	6.92	12	0.92	-2422.00	4341.00	43000	20240307	-30.12	19390	20241209	54.98	43000	-30.12	20240307	19390	54.98	20241209	43000	-30.12	20240307	19390	54.98	20241209	0.57	N	372320	500	70 억	52141	N	N	89	N	N
19	20241227	151253	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30000	100	2	0.33	3612579000	122451	48.00	29800	30450	28900	38850	20950	29900	29502.24	0.37	0	-6933	32833	31366	29783	28316	26733	32100	29050	71	8950	500	20930	50	1	14113124	4234	-12.39	6.91	12	0.87	-2422.00	4341.00	43000	20240307	-30.23	19390	20241209	54.72	43000	-30.23	20240307	19390	54.72	20241209	43000	-30.23	20240307	19390	54.72	20241209	0.57	N	372320	500	70 억	52141	N	N	15	N	N
20	20241227	141256	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29350	-550	5	-1.84	2861911450	97181	38.09	29800	30450	28900	38850	20950	29900	29449.29	0.37	0	4571	32833	31366	29783	28316	26733	32100	29050	71	8950	500	20930	50	1	14113124	4142	-12.12	6.76	12	0.69	-2422.00	4341.00	43000	20240307	-31.74	19390	20241209	51.37	43000	-31.74	20240307	19390	51.37	20241209	43000	-31.74	20240307	19390	51.37	20241209	0.57	N	372320	500	70 억	52141	N	N	15	N	N
21	20241227	131253	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29100	-800	5	-2.68	2618049250	88818	34.81	29800	30450	28900	38850	20950	29900	29476.56	0.37	0	4242	32833	31366	29783	28316	26733	32100	29050	71	8950	500	20930	50	1	14113124	4107	-12.01	6.70	12	0.63	-2422.00	4341.00	43000	20240307	-32.33	19390	20241209	50.08	43000	-32.33	20240307	19390	50.08	20241209	43000	-32.33	20240307	19390	50.08	20241209	0.57	N	372320	500	70 억	52141	N	N	15	N	N
22	20241227	121255	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29000	-900	5	-3.01	2419083850	81997	32.14	29800	30450	28900	38850	20950	29900	29502.10	0.37	0	5011	32833	31366	29783	28316	26733	32100	29050	71	8950	500	20930	50	1	14113124	4093	-11.97	6.68	12	0.58	-2422.00	4341.00	43000	20240307	-32.56	19390	20241209	49.56	43000	-32.56	20240307	19390	49.56	20241209	43000	-32.56	20240307	19390	49.56	20241209	0.57	N	372320	500	70 억	52141	N	N	15	N	N
23	20241227	111254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29200	-700	5	-2.34	2094675600	70885	27.79	29800	30450	28900	38850	20950	29900	29550.33	0.37	0	7064	32833	31366	29783	28316	26733	32100	29050	71	8950	500	20930	50	1	14113124	4121	-12.06	6.73	12	0.50	-2422.00	4341.00	43000	20240307	-32.09	19390	20241209	50.59	43000	-32.09	20240307	19390	50.59	20241209	43000	-32.09	20240307	19390	50.59	20241209	0.57	N	372320	500	70 억	52141	N	N	15	N	N
24	20241227	101253	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29850	-50	5	-0.17	1017815450	34159	13.39	29800	30450	29350	38850	20950	29900	29796.40	0.37	0	-2178	32833	31366	29783	28316	26733	32100	29050	71	8950	500	20930	50	1	14113124	4213	-12.32	6.88	12	0.24	-2422.00	4341.00	43000	20240307	-30.58	19390	20241209	53.95	43000	-30.58	20240307	19390	53.95	20241209	43000	-30.58	20240307	19390	53.95	20241209	0.57	N	372320	500	70 억	52141	N	N	15	N	N
25	20241227	091259	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29850	-50	5	-0.17	472931550	15767	6.18	29800	30450	29350	38850	20950	29900	29995.03	0.37	0	-756	32833	31366	29783	28316	26733	32100	29050	71	8950	500	20930	50	1	14113124	4213	-12.32	6.88	12	0.11	-2422.00	4341.00	43000	20240307	-30.58	19390	20241209	53.95	43000	-30.58	20240307	19390	53.95	20241209	43000	-30.58	20240307	19390	53.95	20241209	0.57	N	372320	500	70 억	52141	N	N	15	N	N
26	20241226	161248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29900	900	2	3.10	7585490950	253148	161.06	28800	31250	28200	37700	20300	29000	29965.00	0.43	0	-8337	31200	30100	28950	27850	26700	29525	27275	71	8700	500	20300	50	1	14113124	4220	-12.35	6.89	12	1.79	-2422.00	4341.00	43000	20240307	-30.47	19390	20241209	54.20	43000	-30.47	20240307	19390	54.20	20241209	43000	-30.47	20240307	19390	54.20	20241209	0.55	N	372320	500	70 억	60668	N	N	15	N	N
27	20241226	151245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29800	800	2	2.76	7435094100	248117	157.86	28800	31250	28200	37700	20300	29000	29966.08	0.43	0	-9946	31200	30100	28950	27850	26700	29525	27275	71	8700	500	20300	50	1	14113124	4206	-12.30	6.86	12	1.76	-2422.00	4341.00	43000	20240307	-30.70	19390	20241209	53.69	43000	-30.70	20240307	19390	53.69	20241209	43000	-30.70	20240307	19390	53.69	20241209	0.55	N	372320	500	70 억	60668	N	N	113	N	N
28	20241226	141243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29800	800	2	2.76	7206708800	240476	153.00	28800	31250	28200	37700	20300	29000	29968.52	0.43	0	-9870	31200	30100	28950	27850	26700	29525	27275	71	8700	500	20300	50	1	14113124	4206	-12.30	6.86	12	1.70	-2422.00	4341.00	43000	20240307	-30.70	19390	20241209	53.69	43000	-30.70	20240307	19390	53.69	20241209	43000	-30.70	20240307	19390	53.69	20241209	0.55	N	372320	500	70 억	60668	N	N	113	N	N
29	20241226	131245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30200	1200	2	4.14	6905252600	230417	146.60	28800	31250	28200	37700	20300	29000	29968.50	0.43	0	-9649	31200	30100	28950	27850	26700	29525	27275	71	8700	500	20300	50	1	14113124	4262	-12.47	6.96	12	1.63	-2422.00	4341.00	43000	20240307	-29.77	19390	20241209	55.75	43000	-29.77	20240307	19390	55.75	20241209	43000	-29.77	20240307	19390	55.75	20241209	0.55	N	372320	500	70 억	60668	N	N	113	N	N
30	20241226	121242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30200	1200	2	4.14	6131941600	204946	130.39	28800	31250	28200	37700	20300	29000	29919.79	0.43	0	-12966	31200	30100	28950	27850	26700	29525	27275	71	8700	500	20300	50	1	14113124	4262	-12.47	6.96	12	1.45	-2422.00	4341.00	43000	20240307	-29.77	19390	20241209	55.75	43000	-29.77	20240307	19390	55.75	20241209	43000	-29.77	20240307	19390	55.75	20241209	0.55	N	372320	500	70 억	60668	N	N	113	N	N
31	20241226	111241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30050	1050	2	3.62	5593178100	187062	119.01	28800	31250	28200	37700	20300	29000	29900.13	0.43	0	-9851	31200	30100	28950	27850	26700	29525	27275	71	8700	500	20300	50	1	14113124	4241	-12.41	6.92	12	1.33	-2422.00	4341.00	43000	20240307	-30.12	19390	20241209	54.98	43000	-30.12	20240307	19390	54.98	20241209	43000	-30.12	20240307	19390	54.98	20241209	0.55	N	372320	500	70 억	60668	N	N	113	N	N
32	20241226	101244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29800	800	2	2.76	4585610450	153011	97.35	28800	31250	28200	37700	20300	29000	29969.16	0.43	0	-14225	31200	30100	28950	27850	26700	29525	27275	71	8700	500	20300	50	1	14113124	4206	-12.30	6.86	12	1.08	-2422.00	4341.00	43000	20240307	-30.70	19390	20241209	53.69	43000	-30.70	20240307	19390	53.69	20241209	43000	-30.70	20240307	19390	53.69	20241209	0.55	N	372320	500	70 억	60668	N	N	113	N	N
33	20241226	091243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28850	-150	5	-0.52	405831800	14130	8.99	28800	29150	28200	37700	20300	29000	28721.29	0.43	0	1506	31200	30100	28950	27850	26700	29525	27275	71	8700	500	20300	50	1	14113124	4072	-11.91	6.65	12	0.10	-2422.00	4341.00	43000	20240307	-32.91	19390	20241209	48.79	43000	-32.91	20240307	19390	48.79	20241209	43000	-32.91	20240307	19390	48.79	20241209	0.55	N	372320	500	70 억	60668	N	N	113	N	N
34	20241224	161243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29000	-200	5	-0.68	4542411500	156978	94.46	29450	30050	27800	37950	20450	29200	28936.59	0.33	0	13512	32266	30732	29766	28232	27266	30250	27750	71	8750	500	20440	50	1	14113124	4093	-11.97	6.68	12	1.11	-2422.00	4341.00	43000	20240307	-32.56	19390	20241209	49.56	43000	-32.56	20240307	19390	49.56	20241209	43000	-32.56	20240307	19390	49.56	20241209	0.62	N	372320	500	70 억	47046	N	N	112	N	N
35	20241224	151242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28850	-350	5	-1.20	4377640600	151310	91.05	29450	30050	27800	37950	20450	29200	28931.60	0.33	0	14540	32266	30732	29766	28232	27266	30250	27750	71	8750	500	20440	50	1	14113124	4072	-11.91	6.65	12	1.07	-2422.00	4341.00	43000	20240307	-32.91	19390	20241209	48.79	43000	-32.91	20240307	19390	48.79	20241209	43000	-32.91	20240307	19390	48.79	20241209	0.62	N	372320	500	70 억	47046	N	N	8	N	N
36	20241224	141239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29050	-150	5	-0.51	3787412550	131041	78.85	29450	30050	27800	37950	20450	29200	28902.50	0.33	0	15245	32266	30732	29766	28232	27266	30250	27750	71	8750	500	20440	50	1	14113124	4100	-11.99	6.69	12	0.93	-2422.00	4341.00	43000	20240307	-32.44	19390	20241209	49.82	43000	-32.44	20240307	19390	49.82	20241209	43000	-32.44	20240307	19390	49.82	20241209	0.62	N	372320	500	70 억	47046	N	N	8	N	N
37	20241224	131241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28850	-350	5	-1.20	3418265800	118231	71.15	29450	30050	27800	37950	20450	29200	28911.76	0.33	0	18631	32266	30732	29766	28232	27266	30250	27750	71	8750	500	20440	50	1	14113124	4072	-11.91	6.65	12	0.84	-2422.00	4341.00	43000	20240307	-32.91	19390	20241209	48.79	43000	-32.91	20240307	19390	48.79	20241209	43000	-32.91	20240307	19390	48.79	20241209	0.62	N	372320	500	70 억	47046	N	N	8	N	N
38	20241224	121243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28600	-600	5	-2.05	3169546600	109600	65.95	29450	30050	27800	37950	20450	29200	28919.22	0.33	0	18221	32266	30732	29766	28232	27266	30250	27750	71	8750	500	20440	50	1	14113124	4036	-11.81	6.59	12	0.78	-2422.00	4341.00	43000	20240307	-33.49	19390	20241209	47.50	43000	-33.49	20240307	19390	47.50	20241209	43000	-33.49	20240307	19390	47.50	20241209	0.62	N	372320	500	70 억	47046	N	N	8	N	N
39	20241224	111242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28150	-1050	5	-3.60	2912339100	100572	60.52	29450	30050	27800	37950	20450	29200	28957.75	0.33	0	17648	32266	30732	29766	28232	27266	30250	27750	71	8750	500	20440	50	1	14113124	3973	-11.62	6.48	12	0.71	-2422.00	4341.00	43000	20240307	-34.53	19390	20241209	45.18	43000	-34.53	20240307	19390	45.18	20241209	43000	-34.53	20240307	19390	45.18	20241209	0.62	N	372320	500	70 억	47046	N	N	8	N	N
40	20241224	101241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28650	-550	5	-1.88	1762182900	60102	36.17	29450	30050	28550	37950	20450	29200	29319.87	0.33	0	11283	32266	30732	29766	28232	27266	30250	27750	71	8750	500	20440	50	1	14113124	4043	-11.83	6.60	12	0.43	-2422.00	4341.00	43000	20240307	-33.37	19390	20241209	47.76	43000	-33.37	20240307	19390	47.76	20241209	43000	-33.37	20240307	19390	47.76	20241209	0.62	N	372320	500	70 억	47046	N	N	8	N	N
41	20241224	091248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29250	50	2	0.17	333992700	11288	6.79	29450	29950	29200	37950	20450	29200	29588.30	0.33	0	2033	32266	30732	29766	28232	27266	30250	27750	71	8750	500	20440	50	1	14113124	4128	-12.08	6.74	12	0.08	-2422.00	4341.00	43000	20240307	-31.98	19390	20241209	50.85	43000	-31.98	20240307	19390	50.85	20241209	43000	-31.98	20240307	19390	50.85	20241209	0.62	N	372320	500	70 억	47046	N	N	8	N	N
42	20241223	161232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29200	-1300	5	-4.26	4895513550	165103	80.76	31200	31300	28800	39650	21350	30500	29652.69	0.58	0	-35601	32266	31382	30316	29432	28366	31825	29875	71	9150	500	21350	50	1	14113124	4121	-12.06	6.73	12	1.17	-2422.00	4341.00	43000	20240307	-32.09	19390	20241209	50.59	43000	-32.09	20240307	19390	50.59	20241209	43000	-32.09	20240307	19390	50.59	20241209	0.58	N	372320	500	70 억	81923	N	N	8	N	N
43	20241223	151236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29100	-1400	5	-4.59	4716126350	158943	77.75	31200	31300	28800	39650	21350	30500	29671.81	0.58	0	-34310	32266	31382	30316	29432	28366	31825	29875	71	9150	500	21350	50	1	14113124	4107	-12.01	6.70	12	1.13	-2422.00	4341.00	43000	20240307	-32.33	19390	20241209	50.08	43000	-32.33	20240307	19390	50.08	20241209	43000	-32.33	20240307	19390	50.08	20241209	0.58	N	372320	500	70 억	81923	N	N	20	N	N
44	20241223	141233	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29000	-1500	5	-4.92	3974034850	133367	65.24	31200	31300	28850	39650	21350	30500	29797.74	0.58	0	-27481	32266	31382	30316	29432	28366	31825	29875	71	9150	500	21350	50	1	14113124	4093	-11.97	6.68	12	0.94	-2422.00	4341.00	43000	20240307	-32.56	19390	20241209	49.56	43000	-32.56	20240307	19390	49.56	20241209	43000	-32.56	20240307	19390	49.56	20241209	0.58	N	372320	500	70 억	81923	N	N	20	N	N
45	20241223	131232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29950	-550	5	-1.80	2594043800	86385	42.26	31200	31300	29450	39650	21350	30500	30028.87	0.58	0	-27227	32266	31382	30316	29432	28366	31825	29875	71	9150	500	21350	50	1	14113124	4227	-12.37	6.90	12	0.61	-2422.00	4341.00	43000	20240307	-30.35	19390	20241209	54.46	43000	-30.35	20240307	19390	54.46	20241209	43000	-30.35	20240307	19390	54.46	20241209	0.58	N	372320	500	70 억	81923	N	N	20	N	N
46	20241223	121235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30000	-500	5	-1.64	2402914250	79996	39.13	31200	31300	29450	39650	21350	30500	30037.93	0.58	0	-26137	32266	31382	30316	29432	28366	31825	29875	71	9150	500	21350	50	1	14113124	4234	-12.39	6.91	12	0.57	-2422.00	4341.00	43000	20240307	-30.23	19390	20241209	54.72	43000	-30.23	20240307	19390	54.72	20241209	43000	-30.23	20240307	19390	54.72	20241209	0.58	N	372320	500	70 억	81923	N	N	20	N	N
47	20241223	111230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30050	-450	5	-1.48	2164741650	72070	35.25	31200	31300	29450	39650	21350	30500	30036.65	0.58	0	-24538	32266	31382	30316	29432	28366	31825	29875	71	9150	500	21350	50	1	14113124	4241	-12.41	6.92	12	0.51	-2422.00	4341.00	43000	20240307	-30.12	19390	20241209	54.98	43000	-30.12	20240307	19390	54.98	20241209	43000	-30.12	20240307	19390	54.98	20241209	0.58	N	372320	500	70 억	81923	N	N	20	N	N
48	20241223	101224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29900	-600	5	-1.97	1626387300	54183	26.50	31200	31300	29450	39650	21350	30500	30016.56	0.58	0	-20889	32266	31382	30316	29432	28366	31825	29875	71	9150	500	21350	50	1	14113124	4220	-12.35	6.89	12	0.38	-2422.00	4341.00	43000	20240307	-30.47	19390	20241209	54.20	43000	-30.47	20240307	19390	54.20	20241209	43000	-30.47	20240307	19390	54.20	20241209	0.58	N	372320	500	70 억	81923	N	N	20	N	N
49	20241223	091230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30100	-400	5	-1.31	535277450	17564	8.59	31200	31300	30000	39650	21350	30500	30475.83	0.58	0	-5369	32266	31382	30316	29432	28366	31825	29875	71	9150	500	21350	50	1	14113124	4248	-12.43	6.93	12	0.12	-2422.00	4341.00	43000	20240307	-30.00	19390	20241209	55.23	43000	-30.00	20240307	19390	55.23	20241209	43000	-30.00	20240307	19390	55.23	20241209	0.58	N	372320	500	70 억	81923	N	N	20	N	N
50	20241220	161225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30500	100	2	0.33	6031554050	199936	75.37	29950	31200	29250	39500	21300	30400	30167.37	0.64	0	-8543	31633	31016	30233	29616	28833	31325	29925	71	9100	500	21280	50	1	14113124	4305	-12.59	7.03	12	1.42	-2422.00	4341.00	43000	20240307	-29.07	19390	20241209	57.30	43000	-29.07	20240307	19390	57.30	20241209	43000	-29.07	20240307	19390	57.30	20241209	0.62	N	372320	500	70 억	90391	N	N	20	N	N
51	20241220	151228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30300	-100	5	-0.33	5890325200	195299	73.62	29950	31200	29250	39500	21300	30400	30160.54	0.64	0	-8212	31633	31016	30233	29616	28833	31325	29925	71	9100	500	21280	50	1	14113124	4276	-12.51	6.98	12	1.38	-2422.00	4341.00	43000	20240307	-29.53	19390	20241209	56.27	43000	-29.53	20240307	19390	56.27	20241209	43000	-29.53	20240307	19390	56.27	20241209	0.62	N	372320	500	70 억	90391	N	N	17	N	N
52	20241220	141226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30500	100	2	0.33	5294648500	175644	66.21	29950	31200	29250	39500	21300	30400	30144.19	0.64	0	-7800	31633	31016	30233	29616	28833	31325	29925	71	9100	500	21280	50	1	14113124	4305	-12.59	7.03	12	1.24	-2422.00	4341.00	43000	20240307	-29.07	19390	20241209	57.30	43000	-29.07	20240307	19390	57.30	20241209	43000	-29.07	20240307	19390	57.30	20241209	0.62	N	372320	500	70 억	90391	N	N	17	N	N
53	20241220	131225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30500	100	2	0.33	4700940050	156126	58.85	29950	31200	29250	39500	21300	30400	30109.90	0.64	0	-10834	31633	31016	30233	29616	28833	31325	29925	71	9100	500	21280	50	1	14113124	4305	-12.59	7.03	12	1.11	-2422.00	4341.00	43000	20240307	-29.07	19390	20241209	57.30	43000	-29.07	20240307	19390	57.30	20241209	43000	-29.07	20240307	19390	57.30	20241209	0.62	N	372320	500	70 억	90391	N	N	17	N	N
54	20241220	121223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30500	100	2	0.33	2951124000	99043	37.34	29950	30550	29250	39500	21300	30400	29796.34	0.64	0	4493	31633	31016	30233	29616	28833	31325	29925	71	9100	500	21280	50	1	14113124	4305	-12.59	7.03	12	0.70	-2422.00	4341.00	43000	20240307	-29.07	19390	20241209	57.30	43000	-29.07	20240307	19390	57.30	20241209	43000	-29.07	20240307	19390	57.30	20241209	0.62	N	372320	500	70 억	90391	N	N	17	N	N
55	20241220	111223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29850	-550	5	-1.81	2443436950	82176	30.98	29950	30550	29250	39500	21300	30400	29734.13	0.64	0	7053	31633	31016	30233	29616	28833	31325	29925	71	9100	500	21280	50	1	14113124	4213	-12.32	6.88	12	0.58	-2422.00	4341.00	43000	20240307	-30.58	19390	20241209	53.95	43000	-30.58	20240307	19390	53.95	20241209	43000	-30.58	20240307	19390	53.95	20241209	0.62	N	372320	500	70 억	90391	N	N	17	N	N
56	20241220	101224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29900	-500	5	-1.64	1782143300	59935	22.59	29950	30550	29250	39500	21300	30400	29734.51	0.64	0	4528	31633	31016	30233	29616	28833	31325	29925	71	9100	500	21280	50	1	14113124	4220	-12.35	6.89	12	0.42	-2422.00	4341.00	43000	20240307	-30.47	19390	20241209	54.20	43000	-30.47	20240307	19390	54.20	20241209	43000	-30.47	20240307	19390	54.20	20241209	0.62	N	372320	500	70 억	90391	N	N	17	N	N
57	20241220	091226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30000	-400	5	-1.32	352219550	11680	4.40	29950	30550	29850	39500	21300	30400	30155.62	0.64	0	-86	31633	31016	30233	29616	28833	31325	29925	71	9100	500	21280	50	1	14113124	4234	-12.39	6.91	12	0.08	-2422.00	4341.00	43000	20240307	-30.23	19390	20241209	54.72	43000	-30.23	20240307	19390	54.72	20241209	43000	-30.23	20240307	19390	54.72	20241209	0.62	N	372320	500	70 억	90391	N	N	17	N	N
58	20241219	161220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30400	-850	5	-2.72	7947071650	264483	49.33	29950	30850	29450	40600	21900	31250	30047.40	0.58	0	7814	34416	32832	31566	29982	28716	33625	30775	71	9350	500	21870	50	1	14113124	4290	-12.55	7.00	12	1.87	-2422.00	4341.00	43000	20240307	-29.30	19390	20241209	56.78	43000	-29.30	20240307	19390	56.78	20241209	43000	-29.30	20240307	19390	56.78	20241209	0.71	N	372320	500	70 억	81937	N	N	17	N	N
59	20241219	151219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30200	-1050	5	-3.36	7719815150	256995	47.93	29950	30850	29450	40600	21900	31250	30038.78	0.58	0	8929	34416	32832	31566	29982	28716	33625	30775	71	9350	500	21870	50	1	14113124	4262	-12.47	6.96	12	1.82	-2422.00	4341.00	43000	20240307	-29.77	19390	20241209	55.75	43000	-29.77	20240307	19390	55.75	20241209	43000	-29.77	20240307	19390	55.75	20241209	0.71	N	372320	500	70 억	81937	N	N	0	N	N
60	20241219	141221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30200	-1050	5	-3.36	7289656300	242742	45.27	29950	30850	29450	40600	21900	31250	30030.47	0.58	0	12836	34416	32832	31566	29982	28716	33625	30775	71	9350	500	21870	50	1	14113124	4262	-12.47	6.96	12	1.72	-2422.00	4341.00	43000	20240307	-29.77	19390	20241209	55.75	43000	-29.77	20240307	19390	55.75	20241209	43000	-29.77	20240307	19390	55.75	20241209	0.71	N	372320	500	70 억	81937	N	N	0	N	N
61	20241219	131220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30500	-750	5	-2.40	6813023750	227019	42.34	29950	30850	29450	40600	21900	31250	30010.81	0.58	0	14748	34416	32832	31566	29982	28716	33625	30775	71	9350	500	21870	50	1	14113124	4305	-12.59	7.03	12	1.61	-2422.00	4341.00	43000	20240307	-29.07	19390	20241209	57.30	43000	-29.07	20240307	19390	57.30	20241209	43000	-29.07	20240307	19390	57.30	20241209	0.71	N	372320	500	70 억	81937	N	N	0	N	N
62	20241219	121223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30700	-550	5	-1.76	6419980350	214178	39.95	29950	30750	29450	40600	21900	31250	29974.98	0.58	0	19934	34416	32832	31566	29982	28716	33625	30775	71	9350	500	21870	50	1	14113124	4333	-12.68	7.07	12	1.52	-2422.00	4341.00	43000	20240307	-28.60	19390	20241209	58.33	43000	-28.60	20240307	19390	58.33	20241209	43000	-28.60	20240307	19390	58.33	20241209	0.71	N	372320	500	70 억	81937	N	N	0	N	N
63	20241219	111219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29800	-1450	5	-4.64	5325617750	177824	33.17	29950	30700	29450	40600	21900	31250	29948.81	0.58	0	10264	34416	32832	31566	29982	28716	33625	30775	71	9350	500	21870	50	1	14113124	4206	-12.30	6.86	12	1.26	-2422.00	4341.00	43000	20240307	-30.70	19390	20241209	53.69	43000	-30.70	20240307	19390	53.69	20241209	43000	-30.70	20240307	19390	53.69	20241209	0.71	N	372320	500	70 억	81937	N	N	0	N	N
64	20241219	101212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30000	-1250	5	-4.00	3940216400	131262	24.48	29950	30700	29550	40600	21900	31250	30017.95	0.58	0	18307	34416	32832	31566	29982	28716	33625	30775	71	9350	500	21870	50	1	14113124	4234	-12.39	6.91	12	0.93	-2422.00	4341.00	43000	20240307	-30.23	19390	20241209	54.72	43000	-30.23	20240307	19390	54.72	20241209	43000	-30.23	20240307	19390	54.72	20241209	0.71	N	372320	500	70 억	81937	N	N	0	N	N
65	20241219	091223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29900	-1350	5	-4.32	1988514100	66128	12.33	29950	30700	29700	40600	21900	31250	30070.68	0.58	0	19168	34416	32832	31566	29982	28716	33625	30775	71	9350	500	21870	50	1	14113124	4220	-12.35	6.89	12	0.47	-2422.00	4341.00	43000	20240307	-30.47	19390	20241209	54.20	43000	-30.47	20240307	19390	54.20	20241209	43000	-30.47	20240307	19390	54.20	20241209	0.71	N	372320	500	70 억	81937	N	N	0	N	N
66	20241218	161216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31250	400	2	1.30	17096669000	534776	71.71	31050	33150	30300	40100	21600	30850	31970.91	0.58	0	-599	34883	32866	30133	28116	25383	33875	29125	71	9250	500	21590	50	1	14113124	4410	-12.90	7.20	12	3.79	-2422.00	4341.00	43000	20240307	-27.33	19390	20241209	61.17	43000	-27.33	20240307	19390	61.17	20241209	43000	-27.33	20240307	19390	61.17	20241209	0.70	N	372320	500	70 억	82218	N	N	46	N	N
67	20241218	151220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31400	550	2	1.78	16950296650	530098	71.09	31050	33150	30300	40100	21600	30850	31975.79	0.58	0	-94	34883	32866	30133	28116	25383	33875	29125	71	9250	500	21590	50	1	14113124	4432	-12.96	7.23	12	3.76	-2422.00	4341.00	43000	20240307	-26.98	19390	20241209	61.94	43000	-26.98	20240307	19390	61.94	20241209	43000	-26.98	20240307	19390	61.94	20241209	0.70	N	372320	500	70 억	82218	N	N	46	N	N
68	20241218	141214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31850	1000	2	3.24	15683465750	490001	65.71	31050	33150	30300	40100	21600	30850	32007.01	0.58	0	-9671	34883	32866	30133	28116	25383	33875	29125	71	9250	500	21590	50	1	14113124	4495	-13.15	7.34	12	3.47	-2422.00	4341.00	43000	20240307	-25.93	19390	20241209	64.26	43000	-25.93	20240307	19390	64.26	20241209	43000	-25.93	20240307	19390	64.26	20241209	0.70	N	372320	500	70 억	82218	N	N	46	N	N
69	20241218	131219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31600	750	2	2.43	13875899550	433466	58.13	31050	33150	30300	40100	21600	30850	32011.51	0.58	0	-10246	34883	32866	30133	28116	25383	33875	29125	71	9250	500	21590	50	1	14113124	4460	-13.05	7.28	12	3.07	-2422.00	4341.00	43000	20240307	-26.51	19390	20241209	62.97	43000	-26.51	20240307	19390	62.97	20241209	43000	-26.51	20240307	19390	62.97	20241209	0.70	N	372320	500	70 억	82218	N	N	46	N	N
70	20241218	121211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32000	1150	2	3.73	12706092350	396507	53.17	31050	33150	30300	40100	21600	30850	32045.07	0.58	0	-20599	34883	32866	30133	28116	25383	33875	29125	71	9250	500	21590	50	1	14113124	4516	-13.21	7.37	12	2.81	-2422.00	4341.00	43000	20240307	-25.58	19390	20241209	65.03	43000	-25.58	20240307	19390	65.03	20241209	43000	-25.58	20240307	19390	65.03	20241209	0.70	N	372320	500	70 억	82218	N	N	46	N	N
71	20241218	111210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32050	1200	2	3.89	11521395950	359660	48.23	31050	33150	30300	40100	21600	30850	32034.14	0.58	0	-24835	34883	32866	30133	28116	25383	33875	29125	71	9250	500	21590	50	1	14113124	4523	-13.23	7.38	12	2.55	-2422.00	4341.00	43000	20240307	-25.47	19390	20241209	65.29	43000	-25.47	20240307	19390	65.29	20241209	43000	-25.47	20240307	19390	65.29	20241209	0.70	N	372320	500	70 억	82218	N	N	46	N	N
72	20241218	101218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32150	1300	2	4.21	4895592600	155676	20.88	31050	32650	30300	40100	21600	30850	31447.33	0.58	0	-9395	34883	32866	30133	28116	25383	33875	29125	71	9250	500	21590	50	1	14113124	4537	-13.27	7.41	12	1.10	-2422.00	4341.00	43000	20240307	-25.23	19390	20241209	65.81	43000	-25.23	20240307	19390	65.81	20241209	43000	-25.23	20240307	19390	65.81	20241209	0.70	N	372320	500	70 억	82218	N	N	46	N	N
73	20241218	091222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30350	-500	5	-1.62	1358812300	44088	5.91	31050	31500	30300	40100	21600	30850	30820.45	0.58	0	7503	34883	32866	30133	28116	25383	33875	29125	71	9250	500	21590	50	1	14113124	4283	-12.53	6.99	12	0.31	-2422.00	4341.00	43000	20240307	-29.42	19390	20241209	56.52	43000	-29.42	20240307	19390	56.52	20241209	43000	-29.42	20240307	19390	56.52	20241209	0.70	N	372320	500	70 억	82218	N	N	46	N	N
74	20241217	161213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30850	3550	2	13.00	22804713350	745073	650.16	27700	32150	27400	35450	19150	27300	30607.32	0.26	0	10985	28433	27866	27333	26766	26233	27600	26500	71	8150	500	19110	50	1	14113124	4354	-12.74	7.11	12	5.28	-2422.00	4341.00	43000	20240307	-28.26	19390	20241209	59.10	43000	-28.26	20240307	19390	59.10	20241209	43000	-28.26	20240307	19390	59.10	20241209	0.73	N	372320	500	70 억	37020	N	N	46	N	N
75	20241217	151218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30900	3600	2	13.19	22452201700	733655	640.20	27700	32150	27400	35450	19150	27300	30603.21	0.26	0	13487	28433	27866	27333	26766	26233	27600	26500	71	8150	500	19110	50	1	14113124	4361	-12.76	7.12	12	5.20	-2422.00	4341.00	43000	20240307	-28.14	19390	20241209	59.36	43000	-28.14	20240307	19390	59.36	20241209	43000	-28.14	20240307	19390	59.36	20241209	0.73	N	372320	500	70 억	37020	N	N	197	N	N
76	20241217	141209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30900	3600	2	13.19	20518290600	670919	585.45	27700	32150	27400	35450	19150	27300	30582.37	0.26	0	8864	28433	27866	27333	26766	26233	27600	26500	71	8150	500	19110	50	1	14113124	4361	-12.76	7.12	12	4.75	-2422.00	4341.00	43000	20240307	-28.14	19390	20241209	59.36	43000	-28.14	20240307	19390	59.36	20241209	43000	-28.14	20240307	19390	59.36	20241209	0.73	N	372320	500	70 억	37020	N	N	197	N	N
77	20241217	131204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31250	3950	2	14.47	19548316950	639693	558.21	27700	32150	27400	35450	19150	27300	30558.90	0.26	0	11616	28433	27866	27333	26766	26233	27600	26500	71	8150	500	19110	50	1	14113124	4410	-12.90	7.20	12	4.53	-2422.00	4341.00	43000	20240307	-27.33	19390	20241209	61.17	43000	-27.33	20240307	19390	61.17	20241209	43000	-27.33	20240307	19390	61.17	20241209	0.73	N	372320	500	70 억	37020	N	N	197	N	N
78	20241217	121132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31050	3750	2	13.74	18070018400	592129	516.70	27700	32150	27400	35450	19150	27300	30517.03	0.26	0	20373	28433	27866	27333	26766	26233	27600	26500	71	8150	500	19110	50	1	14113124	4382	-12.82	7.15	12	4.20	-2422.00	4341.00	43000	20240307	-27.79	19390	20241209	60.13	43000	-27.79	20240307	19390	60.13	20241209	43000	-27.79	20240307	19390	60.13	20241209	0.73	N	372320	500	70 억	37020	N	N	197	N	N
79	20241217	111153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31000	3700	2	13.55	16224912300	532434	464.61	27700	32150	27400	35450	19150	27300	30473.10	0.26	0	16337	28433	27866	27333	26766	26233	27600	26500	71	8150	500	19110	50	1	14113124	4375	-12.80	7.14	12	3.77	-2422.00	4341.00	43000	20240307	-27.91	19390	20241209	59.88	43000	-27.91	20240307	19390	59.88	20241209	43000	-27.91	20240307	19390	59.88	20241209	0.73	N	372320	500	70 억	37020	N	N	197	N	N
80	20241217	101159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31000	3700	2	13.55	7600792800	257760	224.93	27700	31050	27400	35450	19150	27300	29487.87	0.26	0	13627	28433	27866	27333	26766	26233	27600	26500	71	8150	500	19110	50	1	14113124	4375	-12.80	7.14	12	1.83	-2422.00	4341.00	43000	20240307	-27.91	19390	20241209	59.88	43000	-27.91	20240307	19390	59.88	20241209	43000	-27.91	20240307	19390	59.88	20241209	0.73	N	372320	500	70 억	37020	N	N	197	N	N
81	20241217	091216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28000	700	2	2.56	284824750	10261	8.95	27700	28000	27400	35450	19150	27300	27757.99	0.26	0	596	28433	27866	27333	26766	26233	27600	26500	71	8150	500	19110	50	1	14113124	3952	-11.56	6.45	12	0.07	-2422.00	4341.00	43000	20240307	-34.88	19390	20241209	44.40	43000	-34.88	20240307	19390	44.40	20241209	43000	-34.88	20240307	19390	44.40	20241209	0.73	N	372320	500	70 억	37020	N	N	197	N	N
82	20241216	161205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27300	300	2	1.11	3085924000	113068	55.79	27500	27900	26800	35100	18900	27000	27292.62	0.24	0	-31147	29266	28132	26516	25382	23766	28700	25950	71	8100	500	18900	50	1	14113124	3853	-11.27	6.29	12	0.80	-2422.00	4341.00	43000	20240307	-36.51	19390	20241209	40.79	43000	-36.51	20240307	19390	40.79	20241209	43000	-36.51	20240307	19390	40.79	20241209	0.74	N	372320	500	70 억	34340	N	N	197	N	N
83	20241216	151215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27350	350	2	1.30	2945161500	107915	53.25	27500	27900	26800	35100	18900	27000	27291.49	0.24	0	-27850	29266	28132	26516	25382	23766	28700	25950	71	8100	500	18900	50	1	14113124	3860	-11.29	6.30	12	0.76	-2422.00	4341.00	43000	20240307	-36.40	19390	20241209	41.05	43000	-36.40	20240307	19390	41.05	20241209	43000	-36.40	20240307	19390	41.05	20241209	0.74	N	372320	500	70 억	34340	N	N	108	N	N
84	20241216	141213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27450	450	2	1.67	2442292600	89644	44.23	27500	27900	26800	35100	18900	27000	27244.35	0.24	0	-25128	29266	28132	26516	25382	23766	28700	25950	71	8100	500	18900	50	1	14113124	3874	-11.33	6.32	12	0.64	-2422.00	4341.00	43000	20240307	-36.16	19390	20241209	41.57	43000	-36.16	20240307	19390	41.57	20241209	43000	-36.16	20240307	19390	41.57	20241209	0.74	N	372320	500	70 억	34340	N	N	108	N	N
85	20241216	131215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27250	250	2	0.93	2047765700	75287	37.15	27500	27900	26800	35100	18900	27000	27199.46	0.24	0	-17665	29266	28132	26516	25382	23766	28700	25950	71	8100	500	18900	50	1	14113124	3846	-11.25	6.28	12	0.53	-2422.00	4341.00	43000	20240307	-36.63	19390	20241209	40.54	43000	-36.63	20240307	19390	40.54	20241209	43000	-36.63	20240307	19390	40.54	20241209	0.74	N	372320	500	70 억	34340	N	N	108	N	N
86	20241216	121213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27250	250	2	0.93	1813433800	66689	32.91	27500	27900	26800	35100	18900	27000	27192.40	0.24	0	-13830	29266	28132	26516	25382	23766	28700	25950	71	8100	500	18900	50	1	14113124	3846	-11.25	6.28	12	0.47	-2422.00	4341.00	43000	20240307	-36.63	19390	20241209	40.54	43000	-36.63	20240307	19390	40.54	20241209	43000	-36.63	20240307	19390	40.54	20241209	0.74	N	372320	500	70 억	34340	N	N	108	N	N
87	20241216	111213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27150	150	2	0.56	1493419000	54967	27.12	27500	27900	26800	35100	18900	27000	27169.37	0.24	0	-7935	29266	28132	26516	25382	23766	28700	25950	71	8100	500	18900	50	1	14113124	3832	-11.21	6.25	12	0.39	-2422.00	4341.00	43000	20240307	-36.86	19390	20241209	40.02	43000	-36.86	20240307	19390	40.02	20241209	43000	-36.86	20240307	19390	40.02	20241209	0.74	N	372320	500	70 억	34340	N	N	108	N	N
88	20241216	101214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26900	-100	5	-0.37	894001200	32929	16.25	27500	27600	26900	35100	18900	27000	27149.36	0.24	0	-1234	29266	28132	26516	25382	23766	28700	25950	71	8100	500	18900	50	1	14113124	3796	-11.11	6.20	12	0.23	-2422.00	4341.00	43000	20240307	-37.44	19390	20241209	38.73	43000	-37.44	20240307	19390	38.73	20241209	43000	-37.44	20240307	19390	38.73	20241209	0.74	N	372320	500	70 억	34340	N	N	108	N	N
89	20241216	091214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27300	300	2	1.11	360594650	13226	6.53	27500	27600	27050	35100	18900	27000	27264.07	0.24	0	276	29266	28132	26516	25382	23766	28700	25950	71	8100	500	18900	50	1	14113124	3853	-11.27	6.29	12	0.09	-2422.00	4341.00	43000	20240307	-36.51	19390	20241209	40.79	43000	-36.51	20240307	19390	40.79	20241209	43000	-36.51	20240307	19390	40.79	20241209	0.74	N	372320	500	70 억	34340	N	N	108	N	N
90	20241213	161205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27000	1700	2	6.72	5262382500	201601	162.89	25400	27650	24900	32850	17750	25300	26100.95	0.19	0	-25207	26633	25966	25033	24366	23433	26300	24700	71	7550	500	17710	50	1	14113124	3811	-11.15	6.22	12	1.43	-2422.00	4341.00	43000	20240307	-37.21	19390	20241209	39.25	43000	-37.21	20240307	19390	39.25	20241209	43000	-37.21	20240307	19390	39.25	20241209	0.72	N	372320	500	70 억	26915	N	N	108	N	N
91	20241213	151211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27050	1750	2	6.92	4943338100	189748	153.32	25400	27650	24900	32850	17750	25300	26052.14	0.19	0	-25470	26633	25966	25033	24366	23433	26300	24700	71	7550	500	17710	50	1	14113124	3818	-11.17	6.23	12	1.34	-2422.00	4341.00	43000	20240307	-37.09	19390	20241209	39.50	43000	-37.09	20240307	19390	39.50	20241209	43000	-37.09	20240307	19390	39.50	20241209	0.72	N	372320	500	70 억	26915	N	N	18	N	N
92	20241213	141211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25900	600	2	2.37	3110735450	121706	98.34	25400	26350	24900	32850	17750	25300	25559.44	0.19	0	-24914	26633	25966	25033	24366	23433	26300	24700	71	7550	500	17710	50	1	14113124	3655	-10.69	5.97	12	0.86	-2422.00	4341.00	43000	20240307	-39.77	19390	20241209	33.57	43000	-39.77	20240307	19390	33.57	20241209	43000	-39.77	20240307	19390	33.57	20241209	0.72	N	372320	500	70 억	26915	N	N	18	N	N
93	20241213	131211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25450	150	2	0.59	2218345250	87315	70.55	25400	26100	24900	32850	17750	25300	25406.24	0.19	0	-22144	26633	25966	25033	24366	23433	26300	24700	71	7550	500	17710	50	1	14113124	3592	-10.51	5.86	12	0.62	-2422.00	4341.00	43000	20240307	-40.81	19390	20241209	31.25	43000	-40.81	20240307	19390	31.25	20241209	43000	-40.81	20240307	19390	31.25	20241209	0.72	N	372320	500	70 억	26915	N	N	18	N	N
94	20241213	121211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25100	-200	5	-0.79	1813806900	71408	57.70	25400	26100	24900	32850	17750	25300	25400.62	0.19	0	-15463	26633	25966	25033	24366	23433	26300	24700	71	7550	500	17710	50	1	14113124	3542	-10.36	5.78	12	0.51	-2422.00	4341.00	43000	20240307	-41.63	19390	20241209	29.45	43000	-41.63	20240307	19390	29.45	20241209	43000	-41.63	20240307	19390	29.45	20241209	0.72	N	372320	500	70 억	26915	N	N	18	N	N
95	20241213	111208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25200	-100	5	-0.40	1418605250	55632	44.95	25400	26100	25100	32850	17750	25300	25499.82	0.19	0	-7769	26633	25966	25033	24366	23433	26300	24700	71	7550	500	17710	50	1	14113124	3557	-10.40	5.81	12	0.39	-2422.00	4341.00	43000	20240307	-41.40	19390	20241209	29.96	43000	-41.40	20240307	19390	29.96	20241209	43000	-41.40	20240307	19390	29.96	20241209	0.72	N	372320	500	70 억	26915	N	N	18	N	N
96	20241213	101201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25300	0	3	0.00	1185619650	46382	37.48	25400	26100	25100	32850	17750	25300	25562.09	0.19	0	-4931	26633	25966	25033	24366	23433	26300	24700	71	7550	500	17710	50	1	14113124	3571	-10.45	5.83	12	0.33	-2422.00	4341.00	43000	20240307	-41.16	19390	20241209	30.48	43000	-41.16	20240307	19390	30.48	20241209	43000	-41.16	20240307	19390	30.48	20241209	0.72	N	372320	500	70 억	26915	N	N	18	N	N
97	20241213	091203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25500	200	2	0.79	543490850	21233	17.16	25400	26100	25100	32850	17750	25300	25596.59	0.19	0	-2934	26633	25966	25033	24366	23433	26300	24700	71	7550	500	17710	50	1	14113124	3599	-10.53	5.87	12	0.15	-2422.00	4341.00	43000	20240307	-40.70	19390	20241209	31.51	43000	-40.70	20240307	19390	31.51	20241209	43000	-40.70	20240307	19390	31.51	20241209	0.72	N	372320	500	70 억	26915	N	N	18	N	N
98	20241212	161209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25300	1200	2	4.98	3081527350	122988	63.88	24400	25700	24100	31300	16900	24100	25055.38	0.14	0	6587	26233	25166	24133	23066	22033	24650	22550	71	7200	500	16870	50	1	14113124	3571	-10.45	5.83	12	0.87	-2422.00	4341.00	43000	20240307	-41.16	19390	20241209	30.48	43000	-41.16	20240307	19390	30.48	20241209	43000	-41.16	20240307	19390	30.48	20241209	0.77	N	372320	500	70 억	20286	N	N	18	N	N
99	20241212	151202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25300	1200	2	4.98	3002095950	119844	62.25	24400	25700	24100	31300	16900	24100	25050.03	0.14	0	6657	26233	25166	24133	23066	22033	24650	22550	71	7200	500	16870	50	1	14113124	3571	-10.45	5.83	12	0.85	-2422.00	4341.00	43000	20240307	-41.16	19390	20241209	30.48	43000	-41.16	20240307	19390	30.48	20241209	43000	-41.16	20240307	19390	30.48	20241209	0.77	N	372320	500	70 억	20286	N	N	63	N	N
100	20241212	141200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25100	1000	2	4.15	2679828550	107102	55.63	24400	25700	24100	31300	16900	24100	25021.27	0.14	0	3705	26233	25166	24133	23066	22033	24650	22550	71	7200	500	16870	50	1	14113124	3542	-10.36	5.78	12	0.76	-2422.00	4341.00	43000	20240307	-41.63	19390	20241209	29.45	43000	-41.63	20240307	19390	29.45	20241209	43000	-41.63	20240307	19390	29.45	20241209	0.77	N	372320	500	70 억	20286	N	N	63	N	N
101	20241212	131148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24750	650	2	2.70	2422299550	96794	50.28	24400	25700	24100	31300	16900	24100	25025.31	0.14	0	401	26233	25166	24133	23066	22033	24650	22550	71	7200	500	16870	50	1	14113124	3493	-10.22	5.70	12	0.69	-2422.00	4341.00	43000	20240307	-42.44	19390	20241209	27.64	43000	-42.44	20240307	19390	27.64	20241209	43000	-42.44	20240307	19390	27.64	20241209	0.77	N	372320	500	70 억	20286	N	N	63	N	N
102	20241212	121142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25050	950	2	3.94	2261842000	90346	46.93	24400	25700	24100	31300	16900	24100	25035.33	0.14	0	494	26233	25166	24133	23066	22033	24650	22550	71	7200	500	16870	50	1	14113124	3535	-10.34	5.77	12	0.64	-2422.00	4341.00	43000	20240307	-41.74	19390	20241209	29.19	43000	-41.74	20240307	19390	29.19	20241209	43000	-41.74	20240307	19390	29.19	20241209	0.77	N	372320	500	70 억	20286	N	N	63	N	N
103	20241212	111153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25200	1100	2	4.56	2036622150	81395	42.28	24400	25700	24100	31300	16900	24100	25021.47	0.14	0	450	26233	25166	24133	23066	22033	24650	22550	71	7200	500	16870	50	1	14113124	3557	-10.40	5.81	12	0.58	-2422.00	4341.00	43000	20240307	-41.40	19390	20241209	29.96	43000	-41.40	20240307	19390	29.96	20241209	43000	-41.40	20240307	19390	29.96	20241209	0.77	N	372320	500	70 억	20286	N	N	63	N	N
104	20241212	101150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24900	800	2	3.32	1784693650	71353	37.06	24400	25700	24100	31300	16900	24100	25012.17	0.14	0	899	26233	25166	24133	23066	22033	24650	22550	71	7200	500	16870	50	1	14113124	3514	-10.28	5.74	12	0.51	-2422.00	4341.00	43000	20240307	-42.09	19390	20241209	28.42	43000	-42.09	20240307	19390	28.42	20241209	43000	-42.09	20240307	19390	28.42	20241209	0.77	N	372320	500	70 억	20286	N	N	63	N	N
105	20241212	091202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24500	400	2	1.66	277610200	11403	5.92	24400	24600	24100	31300	16900	24100	24345.37	0.14	0	689	26233	25166	24133	23066	22033	24650	22550	71	7200	500	16870	50	1	14113124	3458	-10.12	5.64	12	0.08	-2422.00	4341.00	43000	20240307	-43.02	19390	20241209	26.35	43000	-43.02	20240307	19390	26.35	20241209	43000	-43.02	20240307	19390	26.35	20241209	0.77	N	372320	500	70 억	20286	N	N	63	N	N
106	20241211	161155	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24100	-650	5	-2.63	4610213700	191701	50.67	24800	25200	23100	32150	17350	24750	24048.93	0.25	0	-14809	28850	26800	23350	21300	17850	27825	22325	71	7400	500	17320	50	1	14113124	3401	-9.95	5.55	12	1.36	-2422.00	4341.00	43000	20240307	-43.95	19390	20241209	24.29	43000	-43.95	20240307	19390	24.29	20241209	43000	-43.95	20240307	19390	24.29	20241209	0.81	N	372320	500	70 억	34715	N	N	63	N	N
107	20241211	151115	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24050	-700	5	-2.83	4534473600	188554	49.84	24800	25200	23100	32150	17350	24750	24048.63	0.25	0	-14513	28850	26800	23350	21300	17850	27825	22325	71	7400	500	17320	50	1	14113124	3394	-9.93	5.54	12	1.34	-2422.00	4341.00	43000	20240307	-44.07	19390	20241209	24.03	43000	-44.07	20240307	19390	24.03	20241209	43000	-44.07	20240307	19390	24.03	20241209	0.81	N	372320	500	70 억	34715	N	N	100	N	N
108	20241211	141203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24150	-600	5	-2.42	4315296600	179432	47.43	24800	25200	23100	32150	17350	24750	24049.71	0.25	0	-15407	28850	26800	23350	21300	17850	27825	22325	71	7400	500	17320	50	1	14113124	3408	-9.97	5.56	12	1.27	-2422.00	4341.00	43000	20240307	-43.84	19390	20241209	24.55	43000	-43.84	20240307	19390	24.55	20241209	43000	-43.84	20240307	19390	24.55	20241209	0.81	N	372320	500	70 억	34715	N	N	100	N	N
109	20241211	131205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24100	-650	5	-2.63	4141563350	172239	45.53	24800	25200	23100	32150	17350	24750	24045.40	0.25	0	-14438	28850	26800	23350	21300	17850	27825	22325	71	7400	500	17320	50	1	14113124	3401	-9.95	5.55	12	1.22	-2422.00	4341.00	43000	20240307	-43.95	19390	20241209	24.29	43000	-43.95	20240307	19390	24.29	20241209	43000	-43.95	20240307	19390	24.29	20241209	0.81	N	372320	500	70 억	34715	N	N	100	N	N
110	20241211	121206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24450	-300	5	-1.21	3859852000	160621	42.46	24800	25200	23100	32150	17350	24750	24030.75	0.25	0	-15740	28850	26800	23350	21300	17850	27825	22325	71	7400	500	17320	50	1	14113124	3451	-10.09	5.63	12	1.14	-2422.00	4341.00	43000	20240307	-43.14	19390	20241209	26.10	43000	-43.14	20240307	19390	26.10	20241209	43000	-43.14	20240307	19390	26.10	20241209	0.81	N	372320	500	70 억	34715	N	N	100	N	N
111	20241211	111201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23750	-1000	5	-4.04	2801974200	117113	30.96	24800	24850	23100	32150	17350	24750	23925.31	0.25	0	-1954	28850	26800	23350	21300	17850	27825	22325	71	7400	500	17320	50	1	14113124	3352	-9.81	5.47	12	0.83	-2422.00	4341.00	43000	20240307	-44.77	19390	20241209	22.49	43000	-44.77	20240307	19390	22.49	20241209	43000	-44.77	20240307	19390	22.49	20241209	0.81	N	372320	500	70 억	34715	N	N	100	N	N
112	20241211	101202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23700	-1050	5	-4.24	2393459900	99839	26.39	24800	24850	23100	32150	17350	24750	23973.10	0.25	0	-4580	28850	26800	23350	21300	17850	27825	22325	71	7400	500	17320	50	1	14113124	3345	-9.79	5.46	12	0.71	-2422.00	4341.00	43000	20240307	-44.88	19390	20241209	22.23	43000	-44.88	20240307	19390	22.23	20241209	43000	-44.88	20240307	19390	22.23	20241209	0.81	N	372320	500	70 억	34715	N	N	100	N	N
113	20241211	091208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23900	-850	5	-3.43	1352993500	56118	14.83	24800	24850	23100	32150	17350	24750	24109.66	0.25	0	-1617	28850	26800	23350	21300	17850	27825	22325	71	7400	500	17320	50	1	14113124	3373	-9.87	5.51	12	0.40	-2422.00	4341.00	43000	20240307	-44.42	19390	20241209	23.26	43000	-44.42	20240307	19390	23.26	20241209	43000	-44.42	20240307	19390	23.26	20241209	0.81	N	372320	500	70 억	34715	N	N	100	N	N
114	20241210	161152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24750	5170	2	26.40	8564534790	373233	241.29	19900	25400	19900	25450	13710	19580	22942.30	0.22	0	4658	21866	20722	20056	18912	18246	20390	18580	71	5870	500	13700	50	1	14113124	3493	-10.22	5.70	12	2.64	-2422.00	4341.00	43000	20240307	-42.44	19390	20241209	27.64	43000	-42.44	20240307	19390	27.64	20241209	43000	-42.44	20240307	19390	27.64	20241209	0.83	N	372320	500	70 억	30376	N	N	100	N	N
115	20241210	151154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25000	5420	2	27.68	7963996640	348970	225.61	19900	25400	19900	25450	13710	19580	22821.44	0.22	0	3796	21866	20722	20056	18912	18246	20390	18580	71	5870	500	13700	50	1	14113124	3528	-10.32	5.76	12	2.47	-2422.00	4341.00	43000	20240307	-41.86	19390	20241209	28.93	43000	-41.86	20240307	19390	28.93	20241209	43000	-41.86	20240307	19390	28.93	20241209	0.83	N	372320	500	70 억	30376	N	N	86	N	N
116	20241210	141153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21850	2270	2	11.59	2529639240	121353	78.45	19900	22150	19900	25450	13710	19580	20845.30	0.22	0	14585	21866	20722	20056	18912	18246	20390	18580	71	5870	500	13700	50	1	14113124	3084	-9.02	5.03	12	0.86	-2422.00	4341.00	43000	20240307	-49.19	19390	20241209	12.69	43000	-49.19	20240307	19390	12.69	20241209	43000	-49.19	20240307	19390	12.69	20241209	0.83	N	372320	500	70 억	30376	N	N	86	N	N
117	20241210	131156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20500	920	2	4.70	1280412890	63082	40.78	19900	20700	19900	25450	13710	19580	20297.60	0.22	0	10980	21866	20722	20056	18912	18246	20390	18580	71	5870	500	13700	50	1	14113124	2893	-8.46	4.72	12	0.45	-2422.00	4341.00	43000	20240307	-52.33	19390	20241209	5.72	43000	-52.33	20240307	19390	5.72	20241209	43000	-52.33	20240307	19390	5.72	20241209	0.83	N	372320	500	70 억	30376	N	N	86	N	N
118	20241210	121153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20200	620	2	3.17	1020362590	50367	32.56	19900	20600	19900	25450	13710	19580	20258.55	0.22	0	10437	21866	20722	20056	18912	18246	20390	18580	71	5870	500	13700	50	1	14113124	2851	-8.34	4.65	12	0.36	-2422.00	4341.00	43000	20240307	-53.02	19390	20241209	4.18	43000	-53.02	20240307	19390	4.18	20241209	43000	-53.02	20240307	19390	4.18	20241209	0.83	N	372320	500	70 억	30376	N	N	86	N	N
119	20241210	111153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20300	720	2	3.68	937758340	46290	29.93	19900	20600	19900	25450	13710	19580	20258.34	0.22	0	9668	21866	20722	20056	18912	18246	20390	18580	71	5870	500	13700	50	1	14113124	2865	-8.38	4.68	12	0.33	-2422.00	4341.00	43000	20240307	-52.79	19390	20241209	4.69	43000	-52.79	20240307	19390	4.69	20241209	43000	-52.79	20240307	19390	4.69	20241209	0.83	N	372320	500	70 억	30376	N	N	86	N	N
120	20241210	101154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20250	670	2	3.42	750771540	37088	23.98	19900	20600	19900	25450	13710	19580	20242.98	0.22	0	8250	21866	20722	20056	18912	18246	20390	18580	71	5870	500	13700	50	1	14113124	2858	-8.36	4.66	12	0.26	-2422.00	4341.00	43000	20240307	-52.91	19390	20241209	4.44	43000	-52.91	20240307	19390	4.44	20241209	43000	-52.91	20240307	19390	4.44	20241209	0.83	N	372320	500	70 억	30376	N	N	86	N	N
121	20241210	091201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20350	770	2	3.93	347054490	17256	11.16	19900	20400	19900	25450	13710	19580	20112.11	0.22	0	4270	21866	20722	20056	18912	18246	20390	18580	71	5870	500	13700	50	1	14113124	2872	-8.40	4.69	12	0.12	-2422.00	4341.00	43000	20240307	-52.67	19390	20241209	4.95	43000	-52.67	20240307	19390	4.95	20241209	43000	-52.67	20240307	19390	4.95	20241209	0.83	N	372320	500	70 억	30376	N	N	86	N	N
122	20241209	161150	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	19580	-2120	5	-9.77	3075581030	154127	147.63	21150	21200	19390	28200	15200	21700	19955.48	0.24	0	-3269	23500	22600	21850	20950	20200	22225	20575	71	6500	500	15190	10	1	14113124	2763	-8.08	4.51	12	1.09	-2422.00	4341.00	43000	20240307	-54.47	19390	20241209	0.98	43000	-54.47	20240307	19390	0.98	20241209	43000	-54.47	20240307	19390	0.98	20241209	0.82	N	372320	500	70 억	33463	N	N	86	N	N
123	20241209	151152	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	19600	-2100	5	-9.68	2999597630	150249	143.91	21150	21200	19390	28200	15200	21700	19964.18	0.24	0	-2718	23500	22600	21850	20950	20200	22225	20575	71	6500	500	15190	10	1	14113124	2766	-8.09	4.52	12	1.06	-2422.00	4341.00	43000	20240307	-54.42	19390	20241209	1.08	43000	-54.42	20240307	19390	1.08	20241209	43000	-54.42	20240307	19390	1.08	20241209	0.82	N	372320	500	70 억	33463	N	N	52	N	N
124	20241209	141151	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	19620	-2080	5	-9.59	2575489350	128517	123.10	21150	21200	19590	28200	15200	21700	20040.07	0.24	0	-5286	23500	22600	21850	20950	20200	22225	20575	71	6500	500	15190	10	1	14113124	2769	-8.10	4.52	12	0.91	-2422.00	4341.00	43000	20240307	-54.37	19590	20241209	0.15	43000	-54.37	20240307	19590	0.15	20241209	43000	-54.37	20240307	19590	0.15	20241209	0.82	N	372320	500	70 억	33463	N	N	52	N	N
125	20241209	131155	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	19600	-2100	5	-9.68	2277098590	113311	108.53	21150	21200	19600	28200	15200	21700	20096.01	0.24	0	-8422	23500	22600	21850	20950	20200	22225	20575	71	6500	500	15190	10	1	14113124	2766	-8.09	4.52	12	0.80	-2422.00	4341.00	43000	20240307	-54.42	19600	20241209	0.00	43000	-54.42	20240307	19600	0.00	20241209	43000	-54.42	20240307	19600	0.00	20241209	0.82	N	372320	500	70 억	33463	N	N	52	N	N
126	20241209	121150	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	19890	-1810	5	-8.34	1935648240	96004	91.95	21150	21200	19600	28200	15200	21700	20162.16	0.24	0	-5406	23500	22600	21850	20950	20200	22225	20575	71	6500	500	15190	10	1	14113124	2807	-8.21	4.58	12	0.68	-2422.00	4341.00	43000	20240307	-53.74	19600	20241209	1.48	43000	-53.74	20240307	19600	1.48	20241209	43000	-53.74	20240307	19600	1.48	20241209	0.82	N	372320	500	70 억	33463	N	N	52	N	N
127	20241209	111151	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	19970	-1730	5	-7.97	1460444190	71975	68.94	21150	21200	19950	28200	15200	21700	20290.99	0.24	0	-6533	23500	22600	21850	20950	20200	22225	20575	71	6500	500	15190	10	1	14113124	2818	-8.25	4.60	12	0.51	-2422.00	4341.00	43000	20240307	-53.56	19950	20241209	0.10	43000	-53.56	20240307	19950	0.10	20241209	43000	-53.56	20240307	19950	0.10	20241209	0.82	N	372320	500	70 억	33463	N	N	52	N	N
128	20241209	101148	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	20150	-1550	5	-7.14	1257550060	61871	59.26	21150	21200	19950	28200	15200	21700	20325.36	0.24	0	-1937	23500	22600	21850	20950	20200	22225	20575	71	6500	500	15190	50	1	14113124	2844	-8.32	4.64	12	0.44	-2422.00	4341.00	43000	20240307	-53.14	19950	20241209	1.00	43000	-53.14	20240307	19950	1.00	20241209	43000	-53.14	20240307	19950	1.00	20241209	0.82	N	372320	500	70 억	33463	N	N	52	N	N
129	20241209	091142	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	20400	-1300	5	-5.99	523474700	25403	24.33	21150	21200	20150	28200	15200	21700	20606.81	0.24	0	-1391	23500	22600	21850	20950	20200	22225	20575	71	6500	500	15190	50	1	14113124	2879	-8.42	4.70	12	0.18	-2422.00	4341.00	43000	20240307	-52.56	20150	20241209	1.24	43000	-52.56	20240307	20150	1.24	20241209	43000	-52.56	20240307	20150	1.24	20241209	0.82	N	372320	500	70 억	33463	N	N	52	N	N
130	20241206	161141	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	21700	250	2	1.17	2256459000	103855	106.28	22250	22750	21100	27850	15050	21450	21727.16	0.20	0	5536	23816	22632	22016	20832	20216	22325	20525	71	6400	500	15010	50	1	14113124	3063	-8.96	5.00	12	0.74	-2422.00	4341.00	43000	20240307	-49.53	21100	20241206	2.84	43000	-49.53	20240307	21100	2.84	20241206	43000	-49.53	20240307	21100	2.84	20241206	0.84	N	372320	500	70 억	27927	N	N	52	N	N
131	20241206	151145	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	21650	200	2	0.93	2211440150	101775	104.15	22250	22750	21100	27850	15050	21450	21728.85	0.20	0	5582	23816	22632	22016	20832	20216	22325	20525	71	6400	500	15010	50	1	14113124	3055	-8.94	4.99	12	0.72	-2422.00	4341.00	43000	20240307	-49.65	21100	20241206	2.61	43000	-49.65	20240307	21100	2.61	20241206	43000	-49.65	20240307	21100	2.61	20241206	0.84	N	372320	500	70 억	27927	N	N	53	N	N
132	20241206	141142	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	21500	50	2	0.23	1982044950	91171	93.30	22250	22750	21100	27850	15050	21450	21740.01	0.20	0	978	23816	22632	22016	20832	20216	22325	20525	71	6400	500	15010	50	1	14113124	3034	-8.88	4.95	12	0.65	-2422.00	4341.00	43000	20240307	-50.00	21100	20241206	1.90	43000	-50.00	20240307	21100	1.90	20241206	43000	-50.00	20240307	21100	1.90	20241206	0.84	N	372320	500	70 억	27927	N	N	53	N	N
133	20241206	131143	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	21300	-150	5	-0.70	1818829050	83551	85.50	22250	22750	21100	27850	15050	21450	21769.27	0.20	0	-2515	23816	22632	22016	20832	20216	22325	20525	71	6400	500	15010	50	1	14113124	3006	-8.79	4.91	12	0.59	-2422.00	4341.00	43000	20240307	-50.47	21100	20241206	0.95	43000	-50.47	20240307	21100	0.95	20241206	43000	-50.47	20240307	21100	0.95	20241206	0.84	N	372320	500	70 억	27927	N	N	53	N	N
134	20241206	121134	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	21800	350	2	1.63	1542259600	70826	72.48	22250	22750	21100	27850	15050	21450	21775.55	0.20	0	-293	23816	22632	22016	20832	20216	22325	20525	71	6400	500	15010	50	1	14113124	3077	-9.00	5.02	12	0.50	-2422.00	4341.00	43000	20240307	-49.30	21100	20241206	3.32	43000	-49.30	20240307	21100	3.32	20241206	43000	-49.30	20240307	21100	3.32	20241206	0.84	N	372320	500	70 억	27927	N	N	53	N	N
135	20241206	111133	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	21400	-50	5	-0.23	1280456850	58718	60.09	22250	22750	21100	27850	15050	21450	21807.18	0.20	0	-2090	23816	22632	22016	20832	20216	22325	20525	71	6400	500	15010	50	1	14113124	3020	-8.84	4.93	12	0.42	-2422.00	4341.00	43000	20240307	-50.23	21100	20241206	1.42	43000	-50.23	20240307	21100	1.42	20241206	43000	-50.23	20240307	21100	1.42	20241206	0.84	N	372320	500	70 억	27927	N	N	53	N	N
136	20241206	101133	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	21450	0	3	0.00	830248800	37657	38.54	22250	22750	21400	27850	15050	21450	22048.42	0.20	0	-3969	23816	22632	22016	20832	20216	22325	20525	71	6400	500	15010	50	1	14113124	3027	-8.86	4.94	12	0.27	-2422.00	4341.00	43000	20240307	-50.12	21400	20241206	0.23	43000	-50.12	20240307	21400	0.23	20241206	43000	-50.12	20240307	21400	0.23	20241206	0.84	N	372320	500	70 억	27927	N	N	53	N	N
137	20241206	091143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22050	600	2	2.80	414635900	18566	19.00	22250	22750	22050	27850	15050	21450	22335.37	0.20	0	-4006	23816	22632	22016	20832	20216	22325	20525	71	6400	500	15010	50	1	14113124	3112	-9.10	5.08	12	0.13	-2422.00	4341.00	43000	20240307	-48.72	21400	20241205	3.04	43000	-48.72	20240307	21400	3.04	20241205	43000	-48.72	20240307	21400	3.04	20241205	0.84	N	372320	500	70 억	27927	N	N	53	N	N
138	20241205	161118	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	21450	-1500	5	-6.54	2111366950	96294	122.58	23000	23200	21400	29800	16100	22950	21926.63	0.16	0	5908	24450	23700	23000	22250	21550	24075	22625	71	6850	500	16060	50	1	14113124	3027	-8.86	4.94	12	0.68	-2422.00	4341.00	43000	20240307	-50.12	21400	20241205	0.23	43000	-50.12	20240307	21400	0.23	20241205	43000	-50.12	20240307	21400	0.23	20241205	0.80	N	372320	500	70 억	22077	N	N	53	N	N
139	20241205	151127	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	21600	-1350	5	-5.88	1970749150	89767	114.27	23000	23200	21400	29800	16100	22950	21954.05	0.16	0	5504	24450	23700	23000	22250	21550	24075	22625	71	6850	500	16060	50	1	14113124	3048	-8.92	4.98	12	0.64	-2422.00	4341.00	43000	20240307	-49.77	21400	20241205	0.93	43000	-49.77	20240307	21400	0.93	20241205	43000	-49.77	20240307	21400	0.93	20241205	0.80	N	372320	500	70 억	22077	N	N	209	N	N
140	20241205	141111	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	21950	-1000	5	-4.36	1453336050	65878	83.86	23000	23200	21500	29800	16100	22950	22061.02	0.16	0	9113	24450	23700	23000	22250	21550	24075	22625	71	6850	500	16060	50	1	14113124	3098	-9.06	5.06	12	0.47	-2422.00	4341.00	43000	20240307	-48.95	21500	20241205	2.09	43000	-48.95	20240307	21500	2.09	20241205	43000	-48.95	20240307	21500	2.09	20241205	0.80	N	372320	500	70 억	22077	N	N	209	N	N
141	20241205	131122	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	21800	-1150	5	-5.01	1356710400	61472	78.25	23000	23200	21500	29800	16100	22950	22070.38	0.16	0	8774	24450	23700	23000	22250	21550	24075	22625	71	6850	500	16060	50	1	14113124	3077	-9.00	5.02	12	0.44	-2422.00	4341.00	43000	20240307	-49.30	21500	20241205	1.40	43000	-49.30	20240307	21500	1.40	20241205	43000	-49.30	20240307	21500	1.40	20241205	0.80	N	372320	500	70 억	22077	N	N	209	N	N
142	20241205	121121	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22000	-950	5	-4.14	1216889750	55103	70.15	23000	23200	21500	29800	16100	22950	22083.91	0.16	0	9048	24450	23700	23000	22250	21550	24075	22625	71	6850	500	16060	50	1	14113124	3105	-9.08	5.07	12	0.39	-2422.00	4341.00	43000	20240307	-48.84	21500	20241205	2.33	43000	-48.84	20240307	21500	2.33	20241205	43000	-48.84	20240307	21500	2.33	20241205	0.80	N	372320	500	70 억	22077	N	N	209	N	N
143	20241205	111119	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22300	-650	5	-2.83	848763700	38399	48.88	23000	23200	21500	29800	16100	22950	22103.80	0.16	0	-748	24450	23700	23000	22250	21550	24075	22625	71	6850	500	16060	50	1	14113124	3147	-9.21	5.14	12	0.27	-2422.00	4341.00	43000	20240307	-48.14	21500	20241205	3.72	43000	-48.14	20240307	21500	3.72	20241205	43000	-48.14	20240307	21500	3.72	20241205	0.80	N	372320	500	70 억	22077	N	N	209	N	N
144	20241205	101119	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22000	-950	5	-4.14	654105750	29600	37.68	23000	23200	21500	29800	16100	22950	22098.17	0.16	0	-2696	24450	23700	23000	22250	21550	24075	22625	71	6850	500	16060	50	1	14113124	3105	-9.08	5.07	12	0.21	-2422.00	4341.00	43000	20240307	-48.84	21500	20241205	2.33	43000	-48.84	20240307	21500	2.33	20241205	43000	-48.84	20240307	21500	2.33	20241205	0.80	N	372320	500	70 억	22077	N	N	209	N	N
145	20241205	091125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22700	-250	5	-1.09	70873450	3089	3.93	23000	23200	22600	29800	16100	22950	22943.82	0.16	0	-2049	24450	23700	23000	22250	21550	24075	22625	71	6850	500	16060	50	1	14113124	3204	-9.37	5.23	12	0.02	-2422.00	4341.00	43000	20240307	-47.21	22300	20241204	1.79	43000	-47.21	20240307	22300	1.79	20241204	43000	-47.21	20240307	22300	1.79	20241204	0.80	N	372320	500	70 억	22077	N	N	209	N	N
146	20241204	161100	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22950	-800	5	-3.37	1773219550	78218	117.53	22500	23750	22300	30850	16650	23750	22670.22	0.14	0	2193	24683	24216	23433	22966	22183	24450	23200	71	7100	500	16620	50	1	14113124	3239	-9.48	5.29	12	0.55	-2422.00	4341.00	43000	20240307	-46.63	22300	20241204	2.91	43000	-46.63	20240307	22300	2.91	20241204	43000	-46.63	20240307	22300	2.91	20241204	0.84	N	372320	500	70 억	19597	N	N	209	N	N
147	20241204	151102	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22850	-900	5	-3.79	1735639850	76580	115.07	22500	23750	22300	30850	16650	23750	22664.40	0.14	0	2233	24683	24216	23433	22966	22183	24450	23200	71	7100	500	16620	50	1	14113124	3225	-9.43	5.26	12	0.54	-2422.00	4341.00	43000	20240307	-46.86	22300	20241204	2.47	43000	-46.86	20240307	22300	2.47	20241204	43000	-46.86	20240307	22300	2.47	20241204	0.84	N	372320	500	70 억	19597	N	N	4	N	N
148	20241204	141104	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22650	-1100	5	-4.63	1456873700	64336	96.67	22500	23750	22300	30850	16650	23750	22644.77	0.14	0	-787	24683	24216	23433	22966	22183	24450	23200	71	7100	500	16620	50	1	14113124	3197	-9.35	5.22	12	0.46	-2422.00	4341.00	43000	20240307	-47.33	22300	20241204	1.57	43000	-47.33	20240307	22300	1.57	20241204	43000	-47.33	20240307	22300	1.57	20241204	0.84	N	372320	500	70 억	19597	N	N	4	N	N
149	20241204	131057	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22600	-1150	5	-4.84	1278365200	56441	84.81	22500	23750	22300	30850	16650	23750	22649.58	0.14	0	141	24683	24216	23433	22966	22183	24450	23200	71	7100	500	16620	50	1	14113124	3190	-9.33	5.21	12	0.40	-2422.00	4341.00	43000	20240307	-47.44	22300	20241204	1.35	43000	-47.44	20240307	22300	1.35	20241204	43000	-47.44	20240307	22300	1.35	20241204	0.84	N	372320	500	70 억	19597	N	N	4	N	N
150	20241204	121052	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22550	-1200	5	-5.05	1116486150	49271	74.03	22500	23750	22300	30850	16650	23750	22660.11	0.14	0	442	24683	24216	23433	22966	22183	24450	23200	71	7100	500	16620	50	1	14113124	3183	-9.31	5.19	12	0.35	-2422.00	4341.00	43000	20240307	-47.56	22300	20241204	1.12	43000	-47.56	20240307	22300	1.12	20241204	43000	-47.56	20240307	22300	1.12	20241204	0.84	N	372320	500	70 억	19597	N	N	4	N	N
151	20241204	111041	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22350	-1400	5	-5.89	915983050	40325	60.59	22500	23750	22300	30850	16650	23750	22715.02	0.14	0	1553	24683	24216	23433	22966	22183	24450	23200	71	7100	500	16620	50	1	14113124	3154	-9.23	5.15	12	0.29	-2422.00	4341.00	43000	20240307	-48.02	22300	20241204	0.22	43000	-48.02	20240307	22300	0.22	20241204	43000	-48.02	20240307	22300	0.22	20241204	0.84	N	372320	500	70 억	19597	N	N	4	N	N
152	20241204	101043	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22650	-1100	5	-4.63	650522000	28538	42.88	22500	23750	22400	30850	16650	23750	22794.94	0.14	0	4423	24683	24216	23433	22966	22183	24450	23200	71	7100	500	16620	50	1	14113124	3197	-9.35	5.22	12	0.20	-2422.00	4341.00	43000	20240307	-47.33	22400	20241204	1.12	43000	-47.33	20240307	22400	1.12	20241204	43000	-47.33	20240307	22400	1.12	20241204	0.84	N	372320	500	70 억	19597	N	N	4	N	N
153	20241204	091104	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	23350	-400	5	-1.68	232815150	10212	15.34	22500	23750	22400	30850	16650	23750	22798.19	0.14	0	2650	24683	24216	23433	22966	22183	24450	23200	71	7100	500	16620	50	1	14113124	3295	-9.64	5.38	12	0.07	-2422.00	4341.00	43000	20240307	-45.70	22400	20241204	4.24	43000	-45.70	20240307	22400	4.24	20241204	43000	-45.70	20240307	22400	4.24	20241204	0.84	N	372320	500	70 억	19597	N	N	4	N	N
154	20241203	161149	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	23750	850	2	3.71	1543412700	66489	87.57	23000	23900	22650	29750	16050	22900	23213.05	0.12	0	2539	25100	24000	23400	22300	21700	23700	22000	71	6850	500	16030	50	1	14113124	3352	-9.81	5.47	12	0.47	-2422.00	4341.00	43000	20240307	-44.77	22650	20241203	4.86	43000	-44.77	20240307	22650	4.86	20241203	43000	-44.77	20240307	22650	4.86	20241203	0.85	N	372320	500	70 억	17042	N	N	4	N	N
155	20241203	151233	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	23800	900	2	3.93	1467695600	63303	83.38	23000	23900	22650	29750	16050	22900	23185.25	0.12	0	2588	25100	24000	23400	22300	21700	23700	22000	71	6850	500	16030	50	1	14113124	3359	-9.83	5.48	12	0.45	-2422.00	4341.00	43000	20240307	-44.65	22650	20241203	5.08	43000	-44.65	20240307	22650	5.08	20241203	43000	-44.65	20240307	22650	5.08	20241203	0.85	N	372320	500	70 억	17042	N	N	16	N	N
156	20241203	141208	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	23300	400	2	1.75	1094052450	47552	62.63	23000	23500	22650	29750	16050	22900	23007.50	0.12	0	7598	25100	24000	23400	22300	21700	23700	22000	71	6850	500	16030	50	1	14113124	3288	-9.62	5.37	12	0.34	-2422.00	4341.00	43000	20240307	-45.81	22650	20241203	2.87	43000	-45.81	20240307	22650	2.87	20241203	43000	-45.81	20240307	22650	2.87	20241203	0.85	N	372320	500	70 억	17042	N	N	16	N	N
157	20241203	131208	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22950	50	2	0.22	885675500	38516	50.73	23000	23500	22650	29750	16050	22900	22995.00	0.12	0	6838	25100	24000	23400	22300	21700	23700	22000	71	6850	500	16030	50	1	14113124	3239	-9.48	5.29	12	0.27	-2422.00	4341.00	43000	20240307	-46.63	22650	20241203	1.32	43000	-46.63	20240307	22650	1.32	20241203	43000	-46.63	20240307	22650	1.32	20241203	0.85	N	372320	500	70 억	17042	N	N	16	N	N
158	20241203	121228	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22950	50	2	0.22	831001000	36136	47.60	23000	23500	22650	29750	16050	22900	22996.49	0.12	0	6901	25100	24000	23400	22300	21700	23700	22000	71	6850	500	16030	50	1	14113124	3239	-9.48	5.29	12	0.26	-2422.00	4341.00	43000	20240307	-46.63	22650	20241203	1.32	43000	-46.63	20240307	22650	1.32	20241203	43000	-46.63	20240307	22650	1.32	20241203	0.85	N	372320	500	70 억	17042	N	N	16	N	N
159	20241203	111159	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22950	50	2	0.22	635120900	27612	36.37	23000	23500	22650	29750	16050	22900	23001.63	0.12	0	6046	25100	24000	23400	22300	21700	23700	22000	71	6850	500	16030	50	1	14113124	3239	-9.48	5.29	12	0.20	-2422.00	4341.00	43000	20240307	-46.63	22650	20241203	1.32	43000	-46.63	20240307	22650	1.32	20241203	43000	-46.63	20240307	22650	1.32	20241203	0.85	N	372320	500	70 억	17042	N	N	16	N	N
160	20241203	101146	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22900	0	3	0.00	446173500	19334	25.47	23000	23500	22800	29750	16050	22900	23077.14	0.12	0	6058	25100	24000	23400	22300	21700	23700	22000	71	6850	500	16030	50	1	14113124	3232	-9.45	5.28	12	0.14	-2422.00	4341.00	43000	20240307	-46.74	22800	20241203	0.44	43000	-46.74	20240307	22800	0.44	20241203	43000	-46.74	20240307	22800	0.44	20241203	0.85	N	372320	500	70 억	17042	N	N	16	N	N
161	20241203	091135	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23250	350	2	1.53	143986450	6226	8.20	23000	23400	22900	29750	16050	22900	23126.64	0.12	0	2251	25100	24000	23400	22300	21700	23700	22000	71	6850	500	16030	50	1	14113124	3281	-9.60	5.36	12	0.04	-2422.00	4341.00	43000	20240307	-45.93	22800	20241202	1.97	43000	-45.93	20240307	22800	1.97	20241202	43000	-45.93	20240307	22800	1.97	20241202	0.85	N	372320	500	70 억	17042	N	N	16	N	N
162	20241202	161117	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22900	-1500	5	-6.15	1755105700	75438	173.80	24100	24500	22800	31700	17100	24400	23266.75	0.12	0	-510	25600	25000	24500	23900	23400	24750	23650	71	7300	500	17080	50	1	14113124	3232	-9.45	5.28	12	0.53	-2422.00	4341.00	43000	20240307	-46.74	22800	20241202	0.44	43000	-46.74	20240307	22800	0.44	20241202	43000	-46.74	20240307	22800	0.44	20241202	0.84	N	372320	500	70 억	17627	N	N	16	N	N
163	20241202	151322	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22950	-1450	5	-5.94	1645330750	70646	162.76	24100	24500	22800	31700	17100	24400	23289.79	0.12	0	-480	25600	25000	24500	23900	23400	24750	23650	71	7300	500	17080	50	1	14113124	3239	-9.48	5.29	12	0.50	-2422.00	4341.00	43000	20240307	-46.63	22800	20241202	0.66	43000	-46.63	20240307	22800	0.66	20241202	43000	-46.63	20240307	22800	0.66	20241202	0.84	N	372320	500	70 억	17627	N	N	34	N	N
164	20241202	141212	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	23000	-1400	5	-5.74	1528544650	65566	151.06	24100	24500	22800	31700	17100	24400	23313.07	0.12	0	-352	25600	25000	24500	23900	23400	24750	23650	71	7300	500	17080	50	1	14113124	3246	-9.50	5.30	12	0.46	-2422.00	4341.00	43000	20240307	-46.51	22800	20241202	0.88	43000	-46.51	20240307	22800	0.88	20241202	43000	-46.51	20240307	22800	0.88	20241202	0.84	N	372320	500	70 억	17627	N	N	34	N	N
165	20241202	131132	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	22900	-1500	5	-6.15	1349064850	57759	133.07	24100	24500	22800	31700	17100	24400	23356.79	0.12	0	-1537	25600	25000	24500	23900	23400	24750	23650	71	7300	500	17080	50	1	14113124	3232	-9.45	5.28	12	0.41	-2422.00	4341.00	43000	20240307	-46.74	22800	20241202	0.44	43000	-46.74	20240307	22800	0.44	20241202	43000	-46.74	20240307	22800	0.44	20241202	0.84	N	372320	500	70 억	17627	N	N	34	N	N
166	20241202	121205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23050	-1350	5	-5.53	1090058550	46470	107.06	24100	24500	23050	31700	17100	24400	23457.25	0.12	0	700	25600	25000	24500	23900	23400	24750	23650	71	7300	500	17080	50	1	14113124	3253	-9.52	5.31	12	0.33	-2422.00	4341.00	43000	20240307	-46.40	23000	20241125	0.22	43000	-46.40	20240307	23000	0.22	20241125	43000	-46.40	20240307	23000	0.22	20241125	0.84	N	372320	500	70 억	17627	N	N	34	N	N
167	20241202	111059	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23500	-900	5	-3.69	852639400	36231	83.47	24100	24500	23150	31700	17100	24400	23533.42	0.12	0	1319	25600	25000	24500	23900	23400	24750	23650	71	7300	500	17080	50	1	14113124	3317	-9.70	5.41	12	0.26	-2422.00	4341.00	43000	20240307	-45.35	23000	20241125	2.17	43000	-45.35	20240307	23000	2.17	20241125	43000	-45.35	20240307	23000	2.17	20241125	0.84	N	372320	500	70 억	17627	N	N	34	N	N
168	20241202	101110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23200	-1200	5	-4.92	587531050	24875	57.31	24100	24500	23150	31700	17100	24400	23619.34	0.12	0	-1185	25600	25000	24500	23900	23400	24750	23650	71	7300	500	17080	50	1	14113124	3274	-9.58	5.34	12	0.18	-2422.00	4341.00	43000	20240307	-46.05	23000	20241125	0.87	43000	-46.05	20240307	23000	0.87	20241125	43000	-46.05	20240307	23000	0.87	20241125	0.84	N	372320	500	70 억	17627	N	N	34	N	N
169	20241202	091105	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24150	-250	5	-1.02	59835400	2467	5.68	24100	24500	24100	31700	17100	24400	24254.32	0.12	0	644	25600	25000	24500	23900	23400	24750	23650	71	7300	500	17080	50	1	14113124	3408	-9.97	5.56	12	0.02	-2422.00	4341.00	43000	20240307	-43.84	23000	20241125	5.00	43000	-43.84	20240307	23000	5.00	20241125	43000	-43.84	20240307	23000	5.00	20241125	0.84	N	372320	500	70 억	17627	N	N	34	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History