KissMeData/067280/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160639	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	29900	400	2	1.36	140117100	4724	56.24	29400	29900	29200	38350	20650	29500	29660.49	6.40	3735	3748	30333	29916	29383	28966	28433	29975	29025	30	8850	500	21830	50	1	5926779	1772	5.62	0.92	12	0.08	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	37250	-19.73	20240327	28000	6.79	20240805	37250	-19.73	20240327	28000	6.79	20240805	0.69	N	067280	500	29 억	379300	N	N	0	N	N
3	20241231	150640	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	29900	400	2	1.36	140117100	4724	56.24	29400	29900	29200	38350	20650	29500	29660.49	6.40	3735	3748	30333	29916	29383	28966	28433	29975	29025	30	8850	500	21830	50	1	5926779	1772	5.62	0.92	12	0.08	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	37250	-19.73	20240327	28000	6.79	20240805	37250	-19.73	20240327	28000	6.79	20240805	0.69	N	067280	500	29 억	379300	N	N	0	N	N
4	20241231	140637	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	29900	400	2	1.36	140117100	4724	56.24	29400	29900	29200	38350	20650	29500	29660.49	6.40	3735	3748	30333	29916	29383	28966	28433	29975	29025	30	8850	500	21830	50	1	5926779	1772	5.62	0.92	12	0.08	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	37250	-19.73	20240327	28000	6.79	20240805	37250	-19.73	20240327	28000	6.79	20240805	0.69	N	067280	500	29 억	379300	N	N	0	N	N
5	20241231	130639	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	29900	400	2	1.36	140117100	4724	56.24	29400	29900	29200	38350	20650	29500	29660.49	6.40	3735	3748	30333	29916	29383	28966	28433	29975	29025	30	8850	500	21830	50	1	5926779	1772	5.62	0.92	12	0.08	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	37250	-19.73	20240327	28000	6.79	20240805	37250	-19.73	20240327	28000	6.79	20240805	0.69	N	067280	500	29 억	379300	N	N	0	N	N
6	20241231	120639	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	29900	400	2	1.36	140117100	4724	56.24	29400	29900	29200	38350	20650	29500	29660.49	6.40	3735	3748	30333	29916	29383	28966	28433	29975	29025	30	8850	500	21830	50	1	5926779	1772	5.62	0.92	12	0.08	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	37250	-19.73	20240327	28000	6.79	20240805	37250	-19.73	20240327	28000	6.79	20240805	0.69	N	067280	500	29 억	379300	N	N	0	N	N
7	20241231	110637	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	29900	400	2	1.36	140117100	4724	56.24	29400	29900	29200	38350	20650	29500	29660.49	6.40	3735	3748	30333	29916	29383	28966	28433	29975	29025	30	8850	500	21830	50	1	5926779	1772	5.62	0.92	12	0.08	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	37250	-19.73	20240327	28000	6.79	20240805	37250	-19.73	20240327	28000	6.79	20240805	0.69	N	067280	500	29 억	379300	N	N	0	N	N
8	20241231	100634	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	29900	400	2	1.36	140117100	4724	56.24	29400	29900	29200	38350	20650	29500	29660.49	6.40	3735	3748	30333	29916	29383	28966	28433	29975	29025	30	8850	500	21830	50	1	5926779	1772	5.62	0.92	12	0.08	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	37250	-19.73	20240327	28000	6.79	20240805	37250	-19.73	20240327	28000	6.79	20240805	0.69	N	067280	500	29 억	379300	N	N	0	N	N
9	20241231	090640	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	29900	400	2	1.36	140117100	4724	56.24	29400	29900	29200	38350	20650	29500	29660.49	6.40	3735	3748	30333	29916	29383	28966	28433	29975	29025	30	8850	500	21830	50	1	5926779	1772	5.62	0.92	12	0.08	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	37250	-19.73	20240327	28000	6.79	20240805	37250	-19.73	20240327	28000	6.79	20240805	0.69	N	067280	500	29 억	379300	N	N	0	N	N
10	20241230	160636	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	29900	400	2	1.36	139997500	4720	56.19	29400	29900	29200	38350	20650	29500	29660.49	6.34	0	3748	30333	29916	29383	28966	28433	29975	29025	30	8850	500	21830	50	1	5926779	1772	5.62	0.92	12	0.08	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	37250	-19.73	20240327	28000	6.79	20240805	37250	-19.73	20240327	28000	6.79	20240805	0.69	N	067280	500	29 억	375565	N	N	0	N	N
11	20241230	150640	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	29800	300	2	1.02	128621600	4339	51.65	29400	29850	29200	38350	20650	29500	29643.14	6.34	0	3451	30333	29916	29383	28966	28433	29975	29025	30	8850	500	21830	50	1	5926779	1766	5.61	0.91	12	0.07	5316.00	32669.00	37250	20240327	-20.00	28000	20240805	6.43	37250	-20.00	20240327	28000	6.43	20240805	37250	-20.00	20240327	28000	6.43	20240805	0.69	N	067280	500	29 억	375565	N	N	0	N	N
12	20241230	140638	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	29750	250	2	0.85	110115150	3718	44.26	29400	29750	29200	38350	20650	29500	29616.77	6.34	0	2876	30333	29916	29383	28966	28433	29975	29025	30	8850	500	21830	50	1	5926779	1763	5.60	0.91	12	0.06	5316.00	32669.00	37250	20240327	-20.13	28000	20240805	6.25	37250	-20.13	20240327	28000	6.25	20240805	37250	-20.13	20240327	28000	6.25	20240805	0.69	N	067280	500	29 억	375565	N	N	0	N	N
13	20241230	130637	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	29700	200	2	0.68	91998900	3108	37.00	29400	29700	29200	38350	20650	29500	29600.68	6.34	0	2516	30333	29916	29383	28966	28433	29975	29025	30	8850	500	21830	50	1	5926779	1760	5.59	0.91	12	0.05	5316.00	32669.00	37250	20240327	-20.27	28000	20240805	6.07	37250	-20.27	20240327	28000	6.07	20240805	37250	-20.27	20240327	28000	6.07	20240805	0.69	N	067280	500	29 억	375565	N	N	0	N	N
14	20241230	120635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	29700	200	2	0.68	79948400	2702	32.17	29400	29700	29200	38350	20650	29500	29588.60	6.34	0	2219	30333	29916	29383	28966	28433	29975	29025	30	8850	500	21830	50	1	5926779	1760	5.59	0.91	12	0.05	5316.00	32669.00	37250	20240327	-20.27	28000	20240805	6.07	37250	-20.27	20240327	28000	6.07	20240805	37250	-20.27	20240327	28000	6.07	20240805	0.69	N	067280	500	29 억	375565	N	N	0	N	N
15	20241230	110637	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	29700	200	2	0.68	67139100	2270	27.02	29400	29700	29200	38350	20650	29500	29576.70	6.34	0	1837	30333	29916	29383	28966	28433	29975	29025	30	8850	500	21830	50	1	5926779	1760	5.59	0.91	12	0.04	5316.00	32669.00	37250	20240327	-20.27	28000	20240805	6.07	37250	-20.27	20240327	28000	6.07	20240805	37250	-20.27	20240327	28000	6.07	20240805	0.69	N	067280	500	29 억	375565	N	N	0	N	N
16	20241230	100637	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	29650	150	2	0.51	46544650	1576	18.76	29400	29650	29200	38350	20650	29500	29533.41	6.34	0	1189	30333	29916	29383	28966	28433	29975	29025	30	8850	500	21830	50	1	5926779	1757	5.58	0.91	12	0.03	5316.00	32669.00	37250	20240327	-20.40	28000	20240805	5.89	37250	-20.40	20240327	28000	5.89	20240805	37250	-20.40	20240327	28000	5.89	20240805	0.69	N	067280	500	29 억	375565	N	N	0	N	N
17	20241230	090639	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	29400	-100	5	-0.34	468250	16	0.19	29400	29400	29200	38350	20650	29500	29265.62	6.34	0	4	30333	29916	29383	28966	28433	29975	29025	30	8850	500	21830	50	1	5926779	1742	5.53	0.90	12	0.00	5316.00	32669.00	37250	20240327	-21.07	28000	20240805	5.00	37250	-21.07	20240327	28000	5.00	20240805	37250	-21.07	20240327	28000	5.00	20240805	0.69	N	067280	500	29 억	375565	N	N	0	N	N
18	20241227	160635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29500	-750	5	-2.48	245115400	8400	152.28	29500	29800	28850	39300	21200	30250	29172.77	6.34	0	-506	30616	30432	30216	30032	29816	30325	29925	30	9050	500	22380	50	1	5926779	1748	5.55	0.90	12	0.14	5316.00	32669.00	37250	20240327	-20.81	28000	20240805	5.36	37250	-20.81	20240327	28000	5.36	20240805	37250	-20.81	20240327	28000	5.36	20240805	0.69	N	067280	500	29 억	376017	N	N	0	N	N
19	20241227	150634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28900	-1350	5	-4.46	191488000	6577	119.23	29500	29800	28850	39300	21200	30250	29114.79	6.34	0	-1567	30616	30432	30216	30032	29816	30325	29925	30	9050	500	22380	50	1	5926779	1713	5.44	0.88	12	0.11	5316.00	32669.00	37250	20240327	-22.42	28000	20240805	3.21	37250	-22.42	20240327	28000	3.21	20240805	37250	-22.42	20240327	28000	3.21	20240805	0.69	N	067280	500	29 억	376017	N	N	0	N	N
20	20241227	140636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28950	-1300	5	-4.30	165202700	5667	102.74	29500	29800	28900	39300	21200	30250	29151.70	6.34	0	-1650	30616	30432	30216	30032	29816	30325	29925	30	9050	500	22380	50	1	5926779	1716	5.45	0.89	12	0.10	5316.00	32669.00	37250	20240327	-22.28	28000	20240805	3.39	37250	-22.28	20240327	28000	3.39	20240805	37250	-22.28	20240327	28000	3.39	20240805	0.69	N	067280	500	29 억	376017	N	N	0	N	N
21	20241227	130636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29000	-1250	5	-4.13	149587400	5127	92.95	29500	29800	28900	39300	21200	30250	29176.40	6.34	0	-1163	30616	30432	30216	30032	29816	30325	29925	30	9050	500	22380	50	1	5926779	1719	5.46	0.89	12	0.09	5316.00	32669.00	37250	20240327	-22.15	28000	20240805	3.57	37250	-22.15	20240327	28000	3.57	20240805	37250	-22.15	20240327	28000	3.57	20240805	0.69	N	067280	500	29 억	376017	N	N	0	N	N
22	20241227	120635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29050	-1200	5	-3.97	130050900	4452	80.71	29500	29800	28950	39300	21200	30250	29211.79	6.34	0	-1444	30616	30432	30216	30032	29816	30325	29925	30	9050	500	22380	50	1	5926779	1722	5.46	0.89	12	0.08	5316.00	32669.00	37250	20240327	-22.01	28000	20240805	3.75	37250	-22.01	20240327	28000	3.75	20240805	37250	-22.01	20240327	28000	3.75	20240805	0.69	N	067280	500	29 억	376017	N	N	0	N	N
23	20241227	110634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29350	-900	5	-2.98	94828500	3238	58.70	29500	29800	29100	39300	21200	30250	29286.13	6.34	0	-530	30616	30432	30216	30032	29816	30325	29925	30	9050	500	22380	50	1	5926779	1740	5.52	0.90	12	0.05	5316.00	32669.00	37250	20240327	-21.21	28000	20240805	4.82	37250	-21.21	20240327	28000	4.82	20240805	37250	-21.21	20240327	28000	4.82	20240805	0.69	N	067280	500	29 억	376017	N	N	0	N	N
24	20241227	100633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29300	-950	5	-3.14	74382600	2537	45.99	29500	29800	29150	39300	21200	30250	29319.12	6.34	0	-327	30616	30432	30216	30032	29816	30325	29925	30	9050	500	22380	50	1	5926779	1737	5.51	0.90	12	0.04	5316.00	32669.00	37250	20240327	-21.34	28000	20240805	4.64	37250	-21.34	20240327	28000	4.64	20240805	37250	-21.34	20240327	28000	4.64	20240805	0.69	N	067280	500	29 억	376017	N	N	0	N	N
25	20241227	090636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29600	-650	5	-2.15	11174600	378	6.85	29500	29800	29500	39300	21200	30250	29562.43	6.34	0	-84	30616	30432	30216	30032	29816	30325	29925	30	9050	500	22380	50	1	5926779	1754	5.57	0.91	12	0.01	5316.00	32669.00	37250	20240327	-20.54	28000	20240805	5.71	37250	-20.54	20240327	28000	5.71	20240805	37250	-20.54	20240327	28000	5.71	20240805	0.69	N	067280	500	29 억	376017	N	N	0	N	N
26	20241226	160632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30250	0	3	0.00	163625750	5411	228.70	30350	30400	30000	39300	21200	30250	30239.47	6.34	0	550	30816	30532	30066	29782	29316	30625	29875	30	9050	500	22380	50	1	5926779	1793	5.69	0.93	12	0.09	5316.00	32669.00	37250	20240327	-18.79	28000	20240805	8.04	37250	-18.79	20240327	28000	8.04	20240805	37250	-18.79	20240327	28000	8.04	20240805	0.70	N	067280	500	29 억	375510	N	N	0	N	N
27	20241226	150629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30300	50	2	0.17	136008600	4498	190.11	30350	30400	30000	39300	21200	30250	30237.57	6.34	0	562	30816	30532	30066	29782	29316	30625	29875	30	9050	500	22380	50	1	5926779	1796	5.70	0.93	12	0.08	5316.00	32669.00	37250	20240327	-18.66	28000	20240805	8.21	37250	-18.66	20240327	28000	8.21	20240805	37250	-18.66	20240327	28000	8.21	20240805	0.70	N	067280	500	29 억	375510	N	N	0	N	N
28	20241226	140628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30200	-50	5	-0.17	119643350	3956	167.20	30350	30400	30000	39300	21200	30250	30243.52	6.34	0	400	30816	30532	30066	29782	29316	30625	29875	30	9050	500	22380	50	1	5926779	1790	5.68	0.92	12	0.07	5316.00	32669.00	37250	20240327	-18.93	28000	20240805	7.86	37250	-18.93	20240327	28000	7.86	20240805	37250	-18.93	20240327	28000	7.86	20240805	0.70	N	067280	500	29 억	375510	N	N	0	N	N
29	20241226	130631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30250	0	3	0.00	80998300	2680	113.27	30350	30400	30000	39300	21200	30250	30223.25	6.34	0	-644	30816	30532	30066	29782	29316	30625	29875	30	9050	500	22380	50	1	5926779	1793	5.69	0.93	12	0.05	5316.00	32669.00	37250	20240327	-18.79	28000	20240805	8.04	37250	-18.79	20240327	28000	8.04	20240805	37250	-18.79	20240327	28000	8.04	20240805	0.70	N	067280	500	29 억	375510	N	N	0	N	N
30	20241226	120627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30200	-50	5	-0.17	75982000	2514	106.26	30350	30400	30000	39300	21200	30250	30223.55	6.34	0	-710	30816	30532	30066	29782	29316	30625	29875	30	9050	500	22380	50	1	5926779	1790	5.68	0.92	12	0.04	5316.00	32669.00	37250	20240327	-18.93	28000	20240805	7.86	37250	-18.93	20240327	28000	7.86	20240805	37250	-18.93	20240327	28000	7.86	20240805	0.70	N	067280	500	29 억	375510	N	N	0	N	N
31	20241226	110629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30250	0	3	0.00	63541250	2100	88.76	30350	30400	30100	39300	21200	30250	30257.74	6.34	0	-789	30816	30532	30066	29782	29316	30625	29875	30	9050	500	22380	50	1	5926779	1793	5.69	0.93	12	0.04	5316.00	32669.00	37250	20240327	-18.79	28000	20240805	8.04	37250	-18.79	20240327	28000	8.04	20240805	37250	-18.79	20240327	28000	8.04	20240805	0.70	N	067280	500	29 억	375510	N	N	0	N	N
32	20241226	100630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30250	0	3	0.00	63028100	2083	88.04	30350	30400	30150	39300	21200	30250	30258.33	6.34	0	-794	30816	30532	30066	29782	29316	30625	29875	30	9050	500	22380	50	1	5926779	1793	5.69	0.93	12	0.04	5316.00	32669.00	37250	20240327	-18.79	28000	20240805	8.04	37250	-18.79	20240327	28000	8.04	20240805	37250	-18.79	20240327	28000	8.04	20240805	0.70	N	067280	500	29 억	375510	N	N	0	N	N
33	20241226	090630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30350	100	2	0.33	13948600	460	19.44	30350	30400	30300	39300	21200	30250	30323.04	6.34	0	-324	30816	30532	30066	29782	29316	30625	29875	30	9050	500	22380	50	1	5926779	1799	5.71	0.93	12	0.01	5316.00	32669.00	37250	20240327	-18.52	28000	20240805	8.39	37250	-18.52	20240327	28000	8.39	20240805	37250	-18.52	20240327	28000	8.39	20240805	0.70	N	067280	500	29 억	375510	N	N	0	N	N
34	20241224	160629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30250	0	3	0.00	71172600	2366	47.07	30250	30350	29600	39300	21200	30250	30081.33	6.34	0	-547	30750	30500	30000	29750	29250	30625	29875	30	9050	500	22380	50	1	5926779	1793	5.69	0.93	12	0.04	5316.00	32669.00	37250	20240327	-18.79	28000	20240805	8.04	37250	-18.79	20240327	28000	8.04	20240805	37250	-18.79	20240327	28000	8.04	20240805	0.70	N	067280	500	29 억	376048	N	N	0	N	N
35	20241224	150629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30050	-200	5	-0.66	57791000	1923	38.25	30250	30350	29600	39300	21200	30250	30052.52	6.34	0	-591	30750	30500	30000	29750	29250	30625	29875	30	9050	500	22380	50	1	5926779	1781	5.65	0.92	12	0.03	5316.00	32669.00	37250	20240327	-19.33	28000	20240805	7.32	37250	-19.33	20240327	28000	7.32	20240805	37250	-19.33	20240327	28000	7.32	20240805	0.70	N	067280	500	29 억	376048	N	N	0	N	N
36	20241224	140627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30150	-100	5	-0.33	54037600	1798	35.77	30250	30350	29600	39300	21200	30250	30054.28	6.34	0	-594	30750	30500	30000	29750	29250	30625	29875	30	9050	500	22380	50	1	5926779	1787	5.67	0.92	12	0.03	5316.00	32669.00	37250	20240327	-19.06	28000	20240805	7.68	37250	-19.06	20240327	28000	7.68	20240805	37250	-19.06	20240327	28000	7.68	20240805	0.70	N	067280	500	29 억	376048	N	N	0	N	N
37	20241224	130629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30150	-100	5	-0.33	52200700	1737	34.55	30250	30350	29600	39300	21200	30250	30052.22	6.34	0	-594	30750	30500	30000	29750	29250	30625	29875	30	9050	500	22380	50	1	5926779	1787	5.67	0.92	12	0.03	5316.00	32669.00	37250	20240327	-19.06	28000	20240805	7.68	37250	-19.06	20240327	28000	7.68	20240805	37250	-19.06	20240327	28000	7.68	20240805	0.70	N	067280	500	29 억	376048	N	N	0	N	N
38	20241224	120628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30050	-200	5	-0.66	48321050	1608	31.99	30250	30350	29600	39300	21200	30250	30050.40	6.34	0	-594	30750	30500	30000	29750	29250	30625	29875	30	9050	500	22380	50	1	5926779	1781	5.65	0.92	12	0.03	5316.00	32669.00	37250	20240327	-19.33	28000	20240805	7.32	37250	-19.33	20240327	28000	7.32	20240805	37250	-19.33	20240327	28000	7.32	20240805	0.70	N	067280	500	29 억	376048	N	N	0	N	N
39	20241224	110629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30200	-50	5	-0.17	41618050	1386	27.57	30250	30350	29600	39300	21200	30250	30027.45	6.34	0	-542	30750	30500	30000	29750	29250	30625	29875	30	9050	500	22380	50	1	5926779	1790	5.68	0.92	12	0.02	5316.00	32669.00	37250	20240327	-18.93	28000	20240805	7.86	37250	-18.93	20240327	28000	7.86	20240805	37250	-18.93	20240327	28000	7.86	20240805	0.70	N	067280	500	29 억	376048	N	N	0	N	N
40	20241224	100629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30100	-150	5	-0.50	28110750	938	18.66	30250	30350	29600	39300	21200	30250	29968.82	6.34	0	-177	30750	30500	30000	29750	29250	30625	29875	30	9050	500	22380	50	1	5926779	1784	5.66	0.92	12	0.02	5316.00	32669.00	37250	20240327	-19.19	28000	20240805	7.50	37250	-19.19	20240327	28000	7.50	20240805	37250	-19.19	20240327	28000	7.50	20240805	0.70	N	067280	500	29 억	376048	N	N	0	N	N
41	20241224	090632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30350	100	2	0.33	3479250	115	2.29	30250	30350	30250	39300	21200	30250	30254.35	6.34	0	-97	30750	30500	30000	29750	29250	30625	29875	30	9050	500	22380	50	1	5926779	1799	5.71	0.93	12	0.00	5316.00	32669.00	37250	20240327	-18.52	28000	20240805	8.39	37250	-18.52	20240327	28000	8.39	20240805	37250	-18.52	20240327	28000	8.39	20240805	0.70	N	067280	500	29 억	376048	N	N	0	N	N
42	20241223	160623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30250	550	2	1.85	150180600	5026	420.23	29500	30250	29500	38600	20800	29700	29880.74	6.33	0	925	30100	29900	29700	29500	29300	29800	29400	30	8900	500	21970	50	1	5926779	1793	5.69	0.93	12	0.08	5316.00	32669.00	37250	20240327	-18.79	28000	20240805	8.04	37250	-18.79	20240327	28000	8.04	20240805	37250	-18.79	20240327	28000	8.04	20240805	0.70	N	067280	500	29 억	375150	N	N	0	N	N
43	20241223	150627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30250	550	2	1.85	144694200	4844	405.02	29500	30250	29500	38600	20800	29700	29870.81	6.33	0	887	30100	29900	29700	29500	29300	29800	29400	30	8900	500	21970	50	1	5926779	1793	5.69	0.93	12	0.08	5316.00	32669.00	37250	20240327	-18.79	28000	20240805	8.04	37250	-18.79	20240327	28000	8.04	20240805	37250	-18.79	20240327	28000	8.04	20240805	0.70	N	067280	500	29 억	375150	N	N	0	N	N
44	20241223	140623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30000	300	2	1.01	124781200	4182	349.67	29500	30100	29500	38600	20800	29700	29837.69	6.33	0	768	30100	29900	29700	29500	29300	29800	29400	30	8900	500	21970	50	1	5926779	1778	5.64	0.92	12	0.07	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	37250	-19.46	20240327	28000	7.14	20240805	37250	-19.46	20240327	28000	7.14	20240805	0.70	N	067280	500	29 억	375150	N	N	0	N	N
45	20241223	130623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30000	300	2	1.01	124241150	4164	348.16	29500	30100	29500	38600	20800	29700	29836.97	6.33	0	761	30100	29900	29700	29500	29300	29800	29400	30	8900	500	21970	50	1	5926779	1778	5.64	0.92	12	0.07	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	37250	-19.46	20240327	28000	7.14	20240805	37250	-19.46	20240327	28000	7.14	20240805	0.70	N	067280	500	29 억	375150	N	N	0	N	N
46	20241223	120625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30100	400	2	1.35	118680200	3979	332.69	29500	30100	29500	38600	20800	29700	29826.64	6.33	0	830	30100	29900	29700	29500	29300	29800	29400	30	8900	500	21970	50	1	5926779	1784	5.66	0.92	12	0.07	5316.00	32669.00	37250	20240327	-19.19	28000	20240805	7.50	37250	-19.19	20240327	28000	7.50	20240805	37250	-19.19	20240327	28000	7.50	20240805	0.70	N	067280	500	29 억	375150	N	N	0	N	N
47	20241223	110623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29950	250	2	0.84	97472750	3272	273.58	29500	30000	29500	38600	20800	29700	29789.96	6.33	0	908	30100	29900	29700	29500	29300	29800	29400	30	8900	500	21970	50	1	5926779	1775	5.63	0.92	12	0.06	5316.00	32669.00	37250	20240327	-19.60	28000	20240805	6.96	37250	-19.60	20240327	28000	6.96	20240805	37250	-19.60	20240327	28000	6.96	20240805	0.70	N	067280	500	29 억	375150	N	N	0	N	N
48	20241223	100620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29650	-50	5	-0.17	66610850	2243	187.54	29500	29700	29500	38600	20800	29700	29697.21	6.33	0	1050	30100	29900	29700	29500	29300	29800	29400	30	8900	500	21970	50	1	5926779	1757	5.58	0.91	12	0.04	5316.00	32669.00	37250	20240327	-20.40	28000	20240805	5.89	37250	-20.40	20240327	28000	5.89	20240805	37250	-20.40	20240327	28000	5.89	20240805	0.70	N	067280	500	29 억	375150	N	N	0	N	N
49	20241223	090623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29700	0	3	0.00	2667500	90	7.53	29500	29700	29500	38600	20800	29700	29638.89	6.33	0	-76	30100	29900	29700	29500	29300	29800	29400	30	8900	500	21970	50	1	5926779	1760	5.59	0.91	12	0.00	5316.00	32669.00	37250	20240327	-20.27	28000	20240805	6.07	37250	-20.27	20240327	28000	6.07	20240805	37250	-20.27	20240327	28000	6.07	20240805	0.70	N	067280	500	29 억	375150	N	N	0	N	N
50	20241220	160620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29700	-200	5	-0.67	35413300	1196	123.30	29900	29900	29500	38850	20950	29900	29609.78	6.33	0	92	30300	30100	29750	29550	29200	30200	29650	30	8950	500	22120	50	1	5926779	1760	5.59	0.91	12	0.02	5316.00	32669.00	37250	20240327	-20.27	28000	20240805	6.07	37250	-20.27	20240327	28000	6.07	20240805	37250	-20.27	20240327	28000	6.07	20240805	0.70	N	067280	500	29 억	375060	N	N	0	N	N
51	20241220	150623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29600	-300	5	-1.00	33127600	1119	115.36	29900	29900	29500	38850	20950	29900	29604.65	6.33	0	127	30300	30100	29750	29550	29200	30200	29650	30	8950	500	22120	50	1	5926779	1754	5.57	0.91	12	0.02	5316.00	32669.00	37250	20240327	-20.54	28000	20240805	5.71	37250	-20.54	20240327	28000	5.71	20240805	37250	-20.54	20240327	28000	5.71	20240805	0.70	N	067280	500	29 억	375060	N	N	0	N	N
52	20241220	140621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29500	-400	5	-1.34	29673650	1002	103.30	29900	29900	29500	38850	20950	29900	29614.42	6.33	0	111	30300	30100	29750	29550	29200	30200	29650	30	8950	500	22120	50	1	5926779	1748	5.55	0.90	12	0.02	5316.00	32669.00	37250	20240327	-20.81	28000	20240805	5.36	37250	-20.81	20240327	28000	5.36	20240805	37250	-20.81	20240327	28000	5.36	20240805	0.70	N	067280	500	29 억	375060	N	N	0	N	N
53	20241220	130620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29650	-250	5	-0.84	17917850	604	62.27	29900	29900	29600	38850	20950	29900	29665.31	6.33	0	121	30300	30100	29750	29550	29200	30200	29650	30	8950	500	22120	50	1	5926779	1757	5.58	0.91	12	0.01	5316.00	32669.00	37250	20240327	-20.40	28000	20240805	5.89	37250	-20.40	20240327	28000	5.89	20240805	37250	-20.40	20240327	28000	5.89	20240805	0.70	N	067280	500	29 억	375060	N	N	0	N	N
54	20241220	120619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29800	-100	5	-0.33	10475700	353	36.39	29900	29900	29600	38850	20950	29900	29676.20	6.33	0	120	30300	30100	29750	29550	29200	30200	29650	30	8950	500	22120	50	1	5926779	1766	5.61	0.91	12	0.01	5316.00	32669.00	37250	20240327	-20.00	28000	20240805	6.43	37250	-20.00	20240327	28000	6.43	20240805	37250	-20.00	20240327	28000	6.43	20240805	0.70	N	067280	500	29 억	375060	N	N	0	N	N
55	20241220	110620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29650	-250	5	-0.84	8988050	303	31.24	29900	29900	29600	38850	20950	29900	29663.53	6.33	0	135	30300	30100	29750	29550	29200	30200	29650	30	8950	500	22120	50	1	5926779	1757	5.58	0.91	12	0.01	5316.00	32669.00	37250	20240327	-20.40	28000	20240805	5.89	37250	-20.40	20240327	28000	5.89	20240805	37250	-20.40	20240327	28000	5.89	20240805	0.70	N	067280	500	29 억	375060	N	N	0	N	N
56	20241220	100621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29850	-50	5	-0.17	5488150	185	19.07	29900	29900	29600	38850	20950	29900	29665.68	6.33	0	69	30300	30100	29750	29550	29200	30200	29650	30	8950	500	22120	50	1	5926779	1769	5.62	0.91	12	0.00	5316.00	32669.00	37250	20240327	-19.87	28000	20240805	6.61	37250	-19.87	20240327	28000	6.61	20240805	37250	-19.87	20240327	28000	6.61	20240805	0.70	N	067280	500	29 억	375060	N	N	0	N	N
57	20241220	090622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29900	0	3	0.00	89700	3	0.31	29900	29900	29900	38850	20950	29900	29900.00	6.33	0	0	30300	30100	29750	29550	29200	30200	29650	30	8950	500	22120	50	1	5926779	1772	5.62	0.92	12	0.00	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	37250	-19.73	20240327	28000	6.79	20240805	37250	-19.73	20240327	28000	6.79	20240805	0.70	N	067280	500	29 억	375060	N	N	0	N	N
58	20241219	160619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29900	-100	5	-0.33	28921750	970	50.73	29800	29950	29400	39000	21000	30000	29816.24	6.33	0	66	30100	30050	29950	29900	29800	30075	29925	30	9000	500	22200	50	1	5926779	1772	5.62	0.92	12	0.02	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	37250	-19.73	20240327	28000	6.79	20240805	37250	-19.73	20240327	28000	6.79	20240805	0.71	N	067280	500	29 억	374996	N	N	0	N	N
59	20241219	150617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29800	-200	5	-0.67	24676750	828	43.31	29800	29950	29400	39000	21000	30000	29802.84	6.33	0	76	30100	30050	29950	29900	29800	30075	29925	30	9000	500	22200	50	1	5926779	1766	5.61	0.91	12	0.01	5316.00	32669.00	37250	20240327	-20.00	28000	20240805	6.43	37250	-20.00	20240327	28000	6.43	20240805	37250	-20.00	20240327	28000	6.43	20240805	0.71	N	067280	500	29 억	374996	N	N	0	N	N
60	20241219	140619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29800	-200	5	-0.67	19152350	643	33.63	29800	29950	29400	39000	21000	30000	29785.93	6.33	0	76	30100	30050	29950	29900	29800	30075	29925	30	9000	500	22200	50	1	5926779	1766	5.61	0.91	12	0.01	5316.00	32669.00	37250	20240327	-20.00	28000	20240805	6.43	37250	-20.00	20240327	28000	6.43	20240805	37250	-20.00	20240327	28000	6.43	20240805	0.71	N	067280	500	29 억	374996	N	N	0	N	N
61	20241219	130618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29850	-150	5	-0.50	13274300	446	23.33	29800	29950	29400	39000	21000	30000	29763.00	6.33	0	55	30100	30050	29950	29900	29800	30075	29925	30	9000	500	22200	50	1	5926779	1769	5.62	0.91	12	0.01	5316.00	32669.00	37250	20240327	-19.87	28000	20240805	6.61	37250	-19.87	20240327	28000	6.61	20240805	37250	-19.87	20240327	28000	6.61	20240805	0.71	N	067280	500	29 억	374996	N	N	0	N	N
62	20241219	120620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29800	-200	5	-0.67	11513150	387	20.24	29800	29950	29400	39000	21000	30000	29749.74	6.33	0	55	30100	30050	29950	29900	29800	30075	29925	30	9000	500	22200	50	1	5926779	1766	5.61	0.91	12	0.01	5316.00	32669.00	37250	20240327	-20.00	28000	20240805	6.43	37250	-20.00	20240327	28000	6.43	20240805	37250	-20.00	20240327	28000	6.43	20240805	0.71	N	067280	500	29 억	374996	N	N	0	N	N
63	20241219	110618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29850	-150	5	-0.50	10528850	354	18.51	29800	29950	29400	39000	21000	30000	29742.51	6.33	0	56	30100	30050	29950	29900	29800	30075	29925	30	9000	500	22200	50	1	5926779	1769	5.62	0.91	12	0.01	5316.00	32669.00	37250	20240327	-19.87	28000	20240805	6.61	37250	-19.87	20240327	28000	6.61	20240805	37250	-19.87	20240327	28000	6.61	20240805	0.71	N	067280	500	29 억	374996	N	N	0	N	N
64	20241219	100610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29900	-100	5	-0.33	8086600	272	14.23	29800	29950	29400	39000	21000	30000	29730.15	6.33	0	57	30100	30050	29950	29900	29800	30075	29925	30	9000	500	22200	50	1	5926779	1772	5.62	0.92	12	0.00	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	37250	-19.73	20240327	28000	6.79	20240805	37250	-19.73	20240327	28000	6.79	20240805	0.71	N	067280	500	29 억	374996	N	N	0	N	N
65	20241219	090619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29950	-50	5	-0.17	1371050	46	2.41	29800	29950	29700	39000	21000	30000	29805.43	6.33	0	-2	30100	30050	29950	29900	29800	30075	29925	30	9000	500	22200	50	1	5926779	1775	5.63	0.92	12	0.00	5316.00	32669.00	37250	20240327	-19.60	28000	20240805	6.96	37250	-19.60	20240327	28000	6.96	20240805	37250	-19.60	20240327	28000	6.96	20240805	0.71	N	067280	500	29 억	374996	N	N	0	N	N
66	20241218	160615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30000	50	2	0.17	57257500	1912	70.84	30000	30000	29850	38900	21000	29950	29946.39	6.34	0	-590	30616	30282	29716	29382	28816	30000	29100	30	8950	500	22160	50	1	5926779	1778	5.64	0.92	12	0.03	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	37250	-19.46	20240327	28000	7.14	20240805	37250	-19.46	20240327	28000	7.14	20240805	0.74	N	067280	500	29 억	375723	N	N	0	N	N
67	20241218	150619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30000	50	2	0.17	49487650	1653	61.24	30000	30000	29850	38900	21000	29950	29938.08	6.34	0	-593	30616	30282	29716	29382	28816	30000	29100	30	8950	500	22160	50	1	5926779	1778	5.64	0.92	12	0.03	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	37250	-19.46	20240327	28000	7.14	20240805	37250	-19.46	20240327	28000	7.14	20240805	0.74	N	067280	500	29 억	375723	N	N	0	N	N
68	20241218	140616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30000	50	2	0.17	44027850	1471	54.50	30000	30000	29850	38900	21000	29950	29930.56	6.34	0	-615	30616	30282	29716	29382	28816	30000	29100	30	8950	500	22160	50	1	5926779	1778	5.64	0.92	12	0.02	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	37250	-19.46	20240327	28000	7.14	20240805	37250	-19.46	20240327	28000	7.14	20240805	0.74	N	067280	500	29 억	375723	N	N	0	N	N
69	20241218	130619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29950	0	3	0.00	32801500	1096	40.61	30000	30000	29850	38900	21000	29950	29928.38	6.34	0	-315	30616	30282	29716	29382	28816	30000	29100	30	8950	500	22160	50	1	5926779	1775	5.63	0.92	12	0.02	5316.00	32669.00	37250	20240327	-19.60	28000	20240805	6.96	37250	-19.60	20240327	28000	6.96	20240805	37250	-19.60	20240327	28000	6.96	20240805	0.74	N	067280	500	29 억	375723	N	N	0	N	N
70	20241218	120612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29950	0	3	0.00	22949200	767	28.42	30000	30000	29850	38900	21000	29950	29920.73	6.34	0	-140	30616	30282	29716	29382	28816	30000	29100	30	8950	500	22160	50	1	5926779	1775	5.63	0.92	12	0.01	5316.00	32669.00	37250	20240327	-19.60	28000	20240805	6.96	37250	-19.60	20240327	28000	6.96	20240805	37250	-19.60	20240327	28000	6.96	20240805	0.74	N	067280	500	29 억	375723	N	N	0	N	N
71	20241218	110617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29900	-50	5	-0.17	19446200	650	24.08	30000	30000	29850	38900	21000	29950	29917.23	6.34	0	-148	30616	30282	29716	29382	28816	30000	29100	30	8950	500	22160	50	1	5926779	1772	5.62	0.92	12	0.01	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	37250	-19.73	20240327	28000	6.79	20240805	37250	-19.73	20240327	28000	6.79	20240805	0.74	N	067280	500	29 억	375723	N	N	0	N	N
72	20241218	100617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29900	-50	5	-0.17	12087750	404	14.97	30000	30000	29850	38900	21000	29950	29920.17	6.34	0	-134	30616	30282	29716	29382	28816	30000	29100	30	8950	500	22160	50	1	5926779	1772	5.62	0.92	12	0.01	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	37250	-19.73	20240327	28000	6.79	20240805	37250	-19.73	20240327	28000	6.79	20240805	0.74	N	067280	500	29 억	375723	N	N	0	N	N
73	20241218	090619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30000	50	2	0.17	359950	12	0.44	30000	30000	29950	38900	21000	29950	29995.83	6.34	0	-2	30616	30282	29716	29382	28816	30000	29100	30	8950	500	22160	50	1	5926779	1778	5.64	0.92	12	0.00	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	37250	-19.46	20240327	28000	7.14	20240805	37250	-19.46	20240327	28000	7.14	20240805	0.74	N	067280	500	29 억	375723	N	N	0	N	N
74	20241217	160614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29950	-50	5	-0.17	80173200	2699	34.20	30050	30050	29150	39000	21000	30000	29704.78	6.34	0	497	30333	30166	29833	29666	29333	30250	29750	30	9000	500	22200	50	1	5926779	1775	5.63	0.92	12	0.05	5316.00	32669.00	37250	20240327	-19.60	28000	20240805	6.96	37250	-19.60	20240327	28000	6.96	20240805	37250	-19.60	20240327	28000	6.96	20240805	0.74	N	067280	500	29 억	375751	N	N	0	N	N
75	20241217	150616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30000	0	3	0.00	78326100	2637	33.42	30050	30050	29150	39000	21000	30000	29702.73	6.34	0	499	30333	30166	29833	29666	29333	30250	29750	30	9000	500	22200	50	1	5926779	1778	5.64	0.92	12	0.04	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	37250	-19.46	20240327	28000	7.14	20240805	37250	-19.46	20240327	28000	7.14	20240805	0.74	N	067280	500	29 억	375751	N	N	0	N	N
76	20241217	140617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29950	-50	5	-0.17	72177250	2431	30.81	30050	30050	29150	39000	21000	30000	29690.35	6.34	0	477	30333	30166	29833	29666	29333	30250	29750	30	9000	500	22200	50	1	5926779	1775	5.63	0.92	12	0.04	5316.00	32669.00	37250	20240327	-19.60	28000	20240805	6.96	37250	-19.60	20240327	28000	6.96	20240805	37250	-19.60	20240327	28000	6.96	20240805	0.74	N	067280	500	29 억	375751	N	N	0	N	N
77	20241217	130605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29850	-150	5	-0.50	57985400	1956	24.79	30050	30050	29150	39000	21000	30000	29644.89	6.34	0	526	30333	30166	29833	29666	29333	30250	29750	30	9000	500	22200	50	1	5926779	1769	5.62	0.91	12	0.03	5316.00	32669.00	37250	20240327	-19.87	28000	20240805	6.61	37250	-19.87	20240327	28000	6.61	20240805	37250	-19.87	20240327	28000	6.61	20240805	0.74	N	067280	500	29 억	375751	N	N	0	N	N
78	20241217	120604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29950	-50	5	-0.17	51431750	1736	22.00	30050	30050	29150	39000	21000	30000	29626.58	6.34	0	463	30333	30166	29833	29666	29333	30250	29750	30	9000	500	22200	50	1	5926779	1775	5.63	0.92	12	0.03	5316.00	32669.00	37250	20240327	-19.60	28000	20240805	6.96	37250	-19.60	20240327	28000	6.96	20240805	37250	-19.60	20240327	28000	6.96	20240805	0.74	N	067280	500	29 억	375751	N	N	0	N	N
79	20241217	110608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29850	-150	5	-0.50	45362450	1533	19.43	30050	30050	29150	39000	21000	30000	29590.64	6.34	0	451	30333	30166	29833	29666	29333	30250	29750	30	9000	500	22200	50	1	5926779	1769	5.62	0.91	12	0.03	5316.00	32669.00	37250	20240327	-19.87	28000	20240805	6.61	37250	-19.87	20240327	28000	6.61	20240805	37250	-19.87	20240327	28000	6.61	20240805	0.74	N	067280	500	29 억	375751	N	N	0	N	N
80	20241217	100607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29800	-200	5	-0.67	39459150	1335	16.92	30050	30050	29150	39000	21000	30000	29557.42	6.34	0	401	30333	30166	29833	29666	29333	30250	29750	30	9000	500	22200	50	1	5926779	1766	5.61	0.91	12	0.02	5316.00	32669.00	37250	20240327	-20.00	28000	20240805	6.43	37250	-20.00	20240327	28000	6.43	20240805	37250	-20.00	20240327	28000	6.43	20240805	0.74	N	067280	500	29 억	375751	N	N	0	N	N
81	20241217	090615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30000	0	3	0.00	599450	20	0.25	30050	30050	29950	39000	21000	30000	29972.50	6.34	0	-16	30333	30166	29833	29666	29333	30250	29750	30	9000	500	22200	50	1	5926779	1778	5.64	0.92	12	0.00	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	37250	-19.46	20240327	28000	7.14	20240805	37250	-19.46	20240327	28000	7.14	20240805	0.74	N	067280	500	29 억	375751	N	N	0	N	N
82	20241216	160607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30000	550	2	1.87	235498850	7891	135.91	29500	30000	29500	38250	20650	29450	29843.98	6.35	0	-1386	29850	29650	29450	29250	29050	29750	29350	30	8800	500	21790	50	1	5926779	1778	5.64	0.92	12	0.13	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	37250	-19.46	20240327	28000	7.14	20240805	37250	-19.46	20240327	28000	7.14	20240805	0.73	N	067280	500	29 억	376109	N	N	0	N	N
83	20241216	150616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30000	550	2	1.87	233309250	7818	134.65	29500	30000	29500	38250	20650	29450	29842.57	6.35	0	-1387	29850	29650	29450	29250	29050	29750	29350	30	8800	500	21790	50	1	5926779	1778	5.64	0.92	12	0.13	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	37250	-19.46	20240327	28000	7.14	20240805	37250	-19.46	20240327	28000	7.14	20240805	0.73	N	067280	500	29 억	376109	N	N	0	N	N
84	20241216	140615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30000	550	2	1.87	216046600	7241	124.72	29500	30000	29500	38250	20650	29450	29836.57	6.35	0	-1537	29850	29650	29450	29250	29050	29750	29350	30	8800	500	21790	50	1	5926779	1778	5.64	0.92	12	0.12	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	37250	-19.46	20240327	28000	7.14	20240805	37250	-19.46	20240327	28000	7.14	20240805	0.73	N	067280	500	29 억	376109	N	N	0	N	N
85	20241216	130616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29900	450	2	1.53	214159100	7178	123.63	29500	30000	29500	38250	20650	29450	29835.48	6.35	0	-1555	29850	29650	29450	29250	29050	29750	29350	30	8800	500	21790	50	1	5926779	1772	5.62	0.92	12	0.12	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	37250	-19.73	20240327	28000	6.79	20240805	37250	-19.73	20240327	28000	6.79	20240805	0.73	N	067280	500	29 억	376109	N	N	0	N	N
86	20241216	120616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30000	550	2	1.87	209870200	7035	121.17	29500	30000	29500	38250	20650	29450	29832.30	6.35	0	-1555	29850	29650	29450	29250	29050	29750	29350	30	8800	500	21790	50	1	5926779	1778	5.64	0.92	12	0.12	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	37250	-19.46	20240327	28000	7.14	20240805	37250	-19.46	20240327	28000	7.14	20240805	0.73	N	067280	500	29 억	376109	N	N	0	N	N
87	20241216	110614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30000	550	2	1.87	208013650	6973	120.10	29500	30000	29500	38250	20650	29450	29831.30	6.35	0	-1557	29850	29650	29450	29250	29050	29750	29350	30	8800	500	21790	50	1	5926779	1778	5.64	0.92	12	0.12	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	37250	-19.46	20240327	28000	7.14	20240805	37250	-19.46	20240327	28000	7.14	20240805	0.73	N	067280	500	29 억	376109	N	N	0	N	N
88	20241216	100615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29900	450	2	1.53	204360450	6851	118.00	29500	30000	29500	38250	20650	29450	29829.29	6.35	0	-1557	29850	29650	29450	29250	29050	29750	29350	30	8800	500	21790	50	1	5926779	1772	5.62	0.92	12	0.12	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	37250	-19.73	20240327	28000	6.79	20240805	37250	-19.73	20240327	28000	6.79	20240805	0.73	N	067280	500	29 억	376109	N	N	0	N	N
89	20241216	090616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29650	200	2	0.68	8873650	300	5.17	29500	29650	29500	38250	20650	29450	29578.83	6.35	0	-55	29850	29650	29450	29250	29050	29750	29350	30	8800	500	21790	50	1	5926779	1757	5.58	0.91	12	0.01	5316.00	32669.00	37250	20240327	-20.40	28000	20240805	5.89	37250	-20.40	20240327	28000	5.89	20240805	37250	-20.40	20240327	28000	5.89	20240805	0.73	N	067280	500	29 억	376109	N	N	0	N	N
90	20241213	160608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29450	50	2	0.17	168584150	5707	40.95	29250	29650	29250	38200	20600	29400	29540.13	6.34	0	-1165	30000	29700	29400	29100	28800	29550	28950	30	8800	500	21750	50	1	5926779	1745	5.54	0.90	12	0.10	5316.00	32669.00	37250	20240327	-20.94	28000	20240805	5.18	37250	-20.94	20240327	28000	5.18	20240805	37250	-20.94	20240327	28000	5.18	20240805	0.72	N	067280	500	29 억	375532	N	N	0	N	N
91	20241213	150614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29350	-50	5	-0.17	137140900	4639	33.29	29250	29650	29250	38200	20600	29400	29562.60	6.34	0	-1035	30000	29700	29400	29100	28800	29550	28950	30	8800	500	21750	50	1	5926779	1740	5.52	0.90	12	0.08	5316.00	32669.00	37250	20240327	-21.21	28000	20240805	4.82	37250	-21.21	20240327	28000	4.82	20240805	37250	-21.21	20240327	28000	4.82	20240805	0.72	N	067280	500	29 억	375532	N	N	0	N	N
92	20241213	140614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29550	150	2	0.51	116947800	3954	28.37	29250	29650	29250	38200	20600	29400	29577.09	6.34	0	-1139	30000	29700	29400	29100	28800	29550	28950	30	8800	500	21750	50	1	5926779	1751	5.56	0.90	12	0.07	5316.00	32669.00	37250	20240327	-20.67	28000	20240805	5.54	37250	-20.67	20240327	28000	5.54	20240805	37250	-20.67	20240327	28000	5.54	20240805	0.72	N	067280	500	29 억	375532	N	N	0	N	N
93	20241213	130614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29650	250	2	0.85	98216200	3321	23.83	29250	29650	29250	38200	20600	29400	29574.28	6.34	0	-1121	30000	29700	29400	29100	28800	29550	28950	30	8800	500	21750	50	1	5926779	1757	5.58	0.91	12	0.06	5316.00	32669.00	37250	20240327	-20.40	28000	20240805	5.89	37250	-20.40	20240327	28000	5.89	20240805	37250	-20.40	20240327	28000	5.89	20240805	0.72	N	067280	500	29 억	375532	N	N	0	N	N
94	20241213	120615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29600	200	2	0.68	95019150	3213	23.05	29250	29650	29250	38200	20600	29400	29573.34	6.34	0	-1219	30000	29700	29400	29100	28800	29550	28950	30	8800	500	21750	50	1	5926779	1754	5.57	0.91	12	0.05	5316.00	32669.00	37250	20240327	-20.54	28000	20240805	5.71	37250	-20.54	20240327	28000	5.71	20240805	37250	-20.54	20240327	28000	5.71	20240805	0.72	N	067280	500	29 억	375532	N	N	0	N	N
95	20241213	110613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29500	100	2	0.34	78480100	2654	19.04	29250	29650	29250	38200	20600	29400	29570.50	6.34	0	-1227	30000	29700	29400	29100	28800	29550	28950	30	8800	500	21750	50	1	5926779	1748	5.55	0.90	12	0.04	5316.00	32669.00	37250	20240327	-20.81	28000	20240805	5.36	37250	-20.81	20240327	28000	5.36	20240805	37250	-20.81	20240327	28000	5.36	20240805	0.72	N	067280	500	29 억	375532	N	N	0	N	N
96	20241213	100612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29550	150	2	0.51	69518100	2350	16.86	29250	29650	29250	38200	20600	29400	29582.17	6.34	0	-1082	30000	29700	29400	29100	28800	29550	28950	30	8800	500	21750	50	1	5926779	1751	5.56	0.90	12	0.04	5316.00	32669.00	37250	20240327	-20.67	28000	20240805	5.54	37250	-20.67	20240327	28000	5.54	20240805	37250	-20.67	20240327	28000	5.54	20240805	0.72	N	067280	500	29 억	375532	N	N	0	N	N
97	20241213	090614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29550	150	2	0.51	3072800	105	0.75	29250	29600	29250	38200	20600	29400	29264.76	6.34	0	-15	30000	29700	29400	29100	28800	29550	28950	30	8800	500	21750	50	1	5926779	1751	5.56	0.90	12	0.00	5316.00	32669.00	37250	20240327	-20.67	28000	20240805	5.54	37250	-20.67	20240327	28000	5.54	20240805	37250	-20.67	20240327	28000	5.54	20240805	0.72	N	067280	500	29 억	375532	N	N	0	N	N
98	20241212	160617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29400	-400	5	-1.34	408924400	13930	139.59	29700	29700	29100	38700	20900	29800	29355.66	6.35	0	1314	30433	30116	29733	29416	29033	29925	29225	30	8900	500	22050	50	1	5926779	1742	5.53	0.90	12	0.24	5316.00	32669.00	37250	20240327	-21.07	28000	20240805	5.00	37250	-21.07	20240327	28000	5.00	20240805	37250	-21.07	20240327	28000	5.00	20240805	0.74	N	067280	500	29 억	376065	N	N	0	N	N
99	20241212	150610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29450	-350	5	-1.17	391412650	13335	133.63	29700	29700	29100	38700	20900	29800	29352.28	6.35	0	1345	30433	30116	29733	29416	29033	29925	29225	30	8900	500	22050	50	1	5926779	1745	5.54	0.90	12	0.22	5316.00	32669.00	37250	20240327	-20.94	28000	20240805	5.18	37250	-20.94	20240327	28000	5.18	20240805	37250	-20.94	20240327	28000	5.18	20240805	0.74	N	067280	500	29 억	376065	N	N	0	N	N
100	20241212	140609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29300	-500	5	-1.68	368681300	12562	125.88	29700	29700	29100	38700	20900	29800	29348.93	6.35	0	1280	30433	30116	29733	29416	29033	29925	29225	30	8900	500	22050	50	1	5926779	1737	5.51	0.90	12	0.21	5316.00	32669.00	37250	20240327	-21.34	28000	20240805	4.64	37250	-21.34	20240327	28000	4.64	20240805	37250	-21.34	20240327	28000	4.64	20240805	0.74	N	067280	500	29 억	376065	N	N	0	N	N
101	20241212	130608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29400	-400	5	-1.34	236237600	8026	80.43	29700	29700	29250	38700	20900	29800	29434.04	6.35	0	830	30433	30116	29733	29416	29033	29925	29225	30	8900	500	22050	50	1	5926779	1742	5.53	0.90	12	0.14	5316.00	32669.00	37250	20240327	-21.07	28000	20240805	5.00	37250	-21.07	20240327	28000	5.00	20240805	37250	-21.07	20240327	28000	5.00	20240805	0.74	N	067280	500	29 억	376065	N	N	0	N	N
102	20241212	120555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29550	-250	5	-0.84	191482750	6501	65.15	29700	29700	29350	38700	20900	29800	29454.35	6.35	0	611	30433	30116	29733	29416	29033	29925	29225	30	8900	500	22050	50	1	5926779	1751	5.56	0.90	12	0.11	5316.00	32669.00	37250	20240327	-20.67	28000	20240805	5.54	37250	-20.67	20240327	28000	5.54	20240805	37250	-20.67	20240327	28000	5.54	20240805	0.74	N	067280	500	29 억	376065	N	N	0	N	N
103	20241212	110606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29450	-350	5	-1.17	187591400	6369	63.82	29700	29700	29350	38700	20900	29800	29453.82	6.35	0	620	30433	30116	29733	29416	29033	29925	29225	30	8900	500	22050	50	1	5926779	1745	5.54	0.90	12	0.11	5316.00	32669.00	37250	20240327	-20.94	28000	20240805	5.18	37250	-20.94	20240327	28000	5.18	20240805	37250	-20.94	20240327	28000	5.18	20240805	0.74	N	067280	500	29 억	376065	N	N	0	N	N
104	20241212	100604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29350	-450	5	-1.51	177006800	6009	60.22	29700	29700	29350	38700	20900	29800	29456.95	6.35	0	637	30433	30116	29733	29416	29033	29925	29225	30	8900	500	22050	50	1	5926779	1740	5.52	0.90	12	0.10	5316.00	32669.00	37250	20240327	-21.21	28000	20240805	4.82	37250	-21.21	20240327	28000	4.82	20240805	37250	-21.21	20240327	28000	4.82	20240805	0.74	N	067280	500	29 억	376065	N	N	0	N	N
105	20241212	090610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29600	-200	5	-0.67	17548750	596	5.97	29700	29700	29350	38700	20900	29800	29444.21	6.35	0	-7	30433	30116	29733	29416	29033	29925	29225	30	8900	500	22050	50	1	5926779	1754	5.57	0.91	12	0.01	5316.00	32669.00	37250	20240327	-20.54	28000	20240805	5.71	37250	-20.54	20240327	28000	5.71	20240805	37250	-20.54	20240327	28000	5.71	20240805	0.74	N	067280	500	29 억	376065	N	N	0	N	N
106	20241211	160604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29800	-100	5	-0.33	295649450	9979	289.83	29900	30050	29350	38850	20950	29900	29627.16	6.34	0	2721	30566	30232	29666	29332	28766	30400	29500	30	8950	500	22120	50	1	5926779	1766	5.61	0.91	12	0.17	5316.00	32669.00	37250	20240327	-20.00	28000	20240805	6.43	37250	-20.00	20240327	28000	6.43	20240805	37250	-20.00	20240327	28000	6.43	20240805	0.74	N	067280	500	29 억	375827	N	N	0	N	N
107	20241211	150444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29650	-250	5	-0.84	271090550	9152	265.81	29900	30050	29350	38850	20950	29900	29620.91	6.34	0	3058	30566	30232	29666	29332	28766	30400	29500	30	8950	500	22120	50	1	5926779	1757	5.58	0.91	12	0.15	5316.00	32669.00	37250	20240327	-20.40	28000	20240805	5.89	37250	-20.40	20240327	28000	5.89	20240805	37250	-20.40	20240327	28000	5.89	20240805	0.74	N	067280	500	29 억	375827	N	N	0	N	N
108	20241211	140609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29650	-250	5	-0.84	260702150	8802	255.65	29900	30050	29350	38850	20950	29900	29618.51	6.34	0	2932	30566	30232	29666	29332	28766	30400	29500	30	8950	500	22120	50	1	5926779	1757	5.58	0.91	12	0.15	5316.00	32669.00	37250	20240327	-20.40	28000	20240805	5.89	37250	-20.40	20240327	28000	5.89	20240805	37250	-20.40	20240327	28000	5.89	20240805	0.74	N	067280	500	29 억	375827	N	N	0	N	N
109	20241211	130611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29800	-100	5	-0.33	248909400	8404	244.09	29900	30050	29350	38850	20950	29900	29617.97	6.34	0	3224	30566	30232	29666	29332	28766	30400	29500	30	8950	500	22120	50	1	5926779	1766	5.61	0.91	12	0.14	5316.00	32669.00	37250	20240327	-20.00	28000	20240805	6.43	37250	-20.00	20240327	28000	6.43	20240805	37250	-20.00	20240327	28000	6.43	20240805	0.74	N	067280	500	29 억	375827	N	N	0	N	N
110	20241211	120612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29800	-100	5	-0.33	242943250	8203	238.25	29900	30050	29350	38850	20950	29900	29616.39	6.34	0	3244	30566	30232	29666	29332	28766	30400	29500	30	8950	500	22120	50	1	5926779	1766	5.61	0.91	12	0.14	5316.00	32669.00	37250	20240327	-20.00	28000	20240805	6.43	37250	-20.00	20240327	28000	6.43	20240805	37250	-20.00	20240327	28000	6.43	20240805	0.74	N	067280	500	29 억	375827	N	N	0	N	N
111	20241211	110608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29650	-250	5	-0.84	124346700	4188	121.64	29900	30050	29450	38850	20950	29900	29691.19	6.34	0	1716	30566	30232	29666	29332	28766	30400	29500	30	8950	500	22120	50	1	5926779	1757	5.58	0.91	12	0.07	5316.00	32669.00	37250	20240327	-20.40	28000	20240805	5.89	37250	-20.40	20240327	28000	5.89	20240805	37250	-20.40	20240327	28000	5.89	20240805	0.74	N	067280	500	29 억	375827	N	N	0	N	N
112	20241211	100610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29850	-50	5	-0.17	25030350	836	24.28	29900	30050	29800	38850	20950	29900	29940.61	6.34	0	7	30566	30232	29666	29332	28766	30400	29500	30	8950	500	22120	50	1	5926779	1769	5.62	0.91	12	0.01	5316.00	32669.00	37250	20240327	-19.87	28000	20240805	6.61	37250	-19.87	20240327	28000	6.61	20240805	37250	-19.87	20240327	28000	6.61	20240805	0.74	N	067280	500	29 억	375827	N	N	0	N	N
113	20241211	090613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29900	0	3	0.00	717200	24	0.70	29900	29900	29800	38850	20950	29900	29883.33	6.34	0	-4	30566	30232	29666	29332	28766	30400	29500	30	8950	500	22120	50	1	5926779	1772	5.62	0.92	12	0.00	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	37250	-19.73	20240327	28000	6.79	20240805	37250	-19.73	20240327	28000	6.79	20240805	0.74	N	067280	500	29 억	375827	N	N	0	N	N
114	20241210	160605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29900	500	2	1.70	101374200	3443	51.97	29100	30000	29100	38200	20600	29400	29443.57	6.35	0	671	30400	29900	29500	29000	28600	29700	28800	30	8800	500	21750	50	1	5926779	1772	5.62	0.92	12	0.06	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	37250	-19.73	20240327	28000	6.79	20240805	37250	-19.73	20240327	28000	6.79	20240805	0.75	N	067280	500	29 억	376251	N	N	0	N	N
115	20241210	150607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29650	250	2	0.85	85955150	2924	44.14	29100	29750	29100	38200	20600	29400	29396.43	6.35	0	661	30400	29900	29500	29000	28600	29700	28800	30	8800	500	21750	50	1	5926779	1757	5.58	0.91	12	0.05	5316.00	32669.00	37250	20240327	-20.40	28000	20240805	5.89	37250	-20.40	20240327	28000	5.89	20240805	37250	-20.40	20240327	28000	5.89	20240805	0.75	N	067280	500	29 억	376251	N	N	0	N	N
116	20241210	140607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29400	0	3	0.00	80575950	2742	41.39	29100	29750	29100	38200	20600	29400	29385.83	6.35	0	626	30400	29900	29500	29000	28600	29700	28800	30	8800	500	21750	50	1	5926779	1742	5.53	0.90	12	0.05	5316.00	32669.00	37250	20240327	-21.07	28000	20240805	5.00	37250	-21.07	20240327	28000	5.00	20240805	37250	-21.07	20240327	28000	5.00	20240805	0.75	N	067280	500	29 억	376251	N	N	0	N	N
117	20241210	130605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29400	0	3	0.00	68249600	2323	35.06	29100	29750	29100	38200	20600	29400	29379.94	6.35	0	531	30400	29900	29500	29000	28600	29700	28800	30	8800	500	21750	50	1	5926779	1742	5.53	0.90	12	0.04	5316.00	32669.00	37250	20240327	-21.07	28000	20240805	5.00	37250	-21.07	20240327	28000	5.00	20240805	37250	-21.07	20240327	28000	5.00	20240805	0.75	N	067280	500	29 억	376251	N	N	0	N	N
118	20241210	120606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29450	50	2	0.17	56513650	1924	29.04	29100	29750	29100	38200	20600	29400	29373.00	6.35	0	372	30400	29900	29500	29000	28600	29700	28800	30	8800	500	21750	50	1	5926779	1745	5.54	0.90	12	0.03	5316.00	32669.00	37250	20240327	-20.94	28000	20240805	5.18	37250	-20.94	20240327	28000	5.18	20240805	37250	-20.94	20240327	28000	5.18	20240805	0.75	N	067280	500	29 억	376251	N	N	0	N	N
119	20241210	110605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29600	200	2	0.68	49443800	1684	25.42	29100	29750	29100	38200	20600	29400	29360.93	6.35	0	262	30400	29900	29500	29000	28600	29700	28800	30	8800	500	21750	50	1	5926779	1754	5.57	0.91	12	0.03	5316.00	32669.00	37250	20240327	-20.54	28000	20240805	5.71	37250	-20.54	20240327	28000	5.71	20240805	37250	-20.54	20240327	28000	5.71	20240805	0.75	N	067280	500	29 억	376251	N	N	0	N	N
120	20241210	100605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29600	200	2	0.68	43189800	1472	22.22	29100	29750	29100	38200	20600	29400	29340.90	6.35	0	149	30400	29900	29500	29000	28600	29700	28800	30	8800	500	21750	50	1	5926779	1754	5.57	0.91	12	0.02	5316.00	32669.00	37250	20240327	-20.54	28000	20240805	5.71	37250	-20.54	20240327	28000	5.71	20240805	37250	-20.54	20240327	28000	5.71	20240805	0.75	N	067280	500	29 억	376251	N	N	0	N	N
121	20241210	090609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29500	100	2	0.34	27613550	946	14.28	29100	29500	29100	38200	20600	29400	29189.80	6.35	0	347	30400	29900	29500	29000	28600	29700	28800	30	8800	500	21750	50	1	5926779	1748	5.55	0.90	12	0.02	5316.00	32669.00	37250	20240327	-20.81	28000	20240805	5.36	37250	-20.81	20240327	28000	5.36	20240805	37250	-20.81	20240327	28000	5.36	20240805	0.75	N	067280	500	29 억	376251	N	N	0	N	N
122	20241209	160603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29400	-600	5	-2.00	195057100	6621	93.91	29450	30000	29100	39000	21000	30000	29460.64	6.33	0	2103	30766	30382	29866	29482	28966	30125	29225	30	9000	500	22200	50	1	5926779	1742	5.53	0.90	12	0.11	5316.00	32669.00	37250	20240327	-21.07	28000	20240805	5.00	37250	-21.07	20240327	28000	5.00	20240805	37250	-21.07	20240327	28000	5.00	20240805	0.75	N	067280	500	29 억	375242	N	N	0	N	N
123	20241209	150606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29550	-450	5	-1.50	144437450	4896	69.45	29450	30000	29300	39000	21000	30000	29501.11	6.33	0	1925	30766	30382	29866	29482	28966	30125	29225	30	9000	500	22200	50	1	5926779	1751	5.56	0.90	12	0.08	5316.00	32669.00	37250	20240327	-20.67	28000	20240805	5.54	37250	-20.67	20240327	28000	5.54	20240805	37250	-20.67	20240327	28000	5.54	20240805	0.75	N	067280	500	29 억	375242	N	N	0	N	N
124	20241209	140605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29500	-500	5	-1.67	120225000	4074	57.79	29450	30000	29300	39000	21000	30000	29510.31	6.33	0	1502	30766	30382	29866	29482	28966	30125	29225	30	9000	500	22200	50	1	5926779	1748	5.55	0.90	12	0.07	5316.00	32669.00	37250	20240327	-20.81	28000	20240805	5.36	37250	-20.81	20240327	28000	5.36	20240805	37250	-20.81	20240327	28000	5.36	20240805	0.75	N	067280	500	29 억	375242	N	N	0	N	N
125	20241209	130607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29400	-600	5	-2.00	98564150	3337	47.33	29450	30000	29300	39000	21000	30000	29536.75	6.33	0	898	30766	30382	29866	29482	28966	30125	29225	30	9000	500	22200	50	1	5926779	1742	5.53	0.90	12	0.06	5316.00	32669.00	37250	20240327	-21.07	28000	20240805	5.00	37250	-21.07	20240327	28000	5.00	20240805	37250	-21.07	20240327	28000	5.00	20240805	0.75	N	067280	500	29 억	375242	N	N	0	N	N
126	20241209	120603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29550	-450	5	-1.50	89945950	3044	43.18	29450	30000	29350	39000	21000	30000	29548.60	6.33	0	782	30766	30382	29866	29482	28966	30125	29225	30	9000	500	22200	50	1	5926779	1751	5.56	0.90	12	0.05	5316.00	32669.00	37250	20240327	-20.67	28000	20240805	5.54	37250	-20.67	20240327	28000	5.54	20240805	37250	-20.67	20240327	28000	5.54	20240805	0.75	N	067280	500	29 억	375242	N	N	0	N	N
127	20241209	110605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29500	-500	5	-1.67	48626150	1643	23.30	29450	30000	29450	39000	21000	30000	29595.95	6.33	0	552	30766	30382	29866	29482	28966	30125	29225	30	9000	500	22200	50	1	5926779	1748	5.55	0.90	12	0.03	5316.00	32669.00	37250	20240327	-20.81	28000	20240805	5.36	37250	-20.81	20240327	28000	5.36	20240805	37250	-20.81	20240327	28000	5.36	20240805	0.75	N	067280	500	29 억	375242	N	N	0	N	N
128	20241209	100603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29650	-350	5	-1.17	37034450	1251	17.74	29450	30000	29450	39000	21000	30000	29603.88	6.33	0	394	30766	30382	29866	29482	28966	30125	29225	30	9000	500	22200	50	1	5926779	1757	5.58	0.91	12	0.02	5316.00	32669.00	37250	20240327	-20.40	28000	20240805	5.89	37250	-20.40	20240327	28000	5.89	20240805	37250	-20.40	20240327	28000	5.89	20240805	0.75	N	067280	500	29 억	375242	N	N	0	N	N
129	20241209	090601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29850	-150	5	-0.50	10466200	355	5.04	29450	29900	29450	39000	21000	30000	29482.25	6.33	0	203	30766	30382	29866	29482	28966	30125	29225	30	9000	500	22200	50	1	5926779	1769	5.62	0.91	12	0.01	5316.00	32669.00	37250	20240327	-19.87	28000	20240805	6.61	37250	-19.87	20240327	28000	6.61	20240805	37250	-19.87	20240327	28000	6.61	20240805	0.75	N	067280	500	29 억	375242	N	N	0	N	N
130	20241206	160559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30000	-100	5	-0.33	210632300	7049	161.38	30200	30250	29350	39100	21100	30100	29881.09	6.32	0	384	30633	30366	30083	29816	29533	30225	29675	30	9000	500	22270	50	1	5926779	1778	5.64	0.92	12	0.12	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	37250	-19.46	20240327	28000	7.14	20240805	37250	-19.46	20240327	28000	7.14	20240805	0.76	N	067280	500	29 억	374703	N	N	0	N	N
131	20241206	150602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30050	-50	5	-0.17	196472350	6577	150.57	30200	30250	29350	39100	21100	30100	29872.64	6.32	0	298	30633	30366	30083	29816	29533	30225	29675	30	9000	500	22270	50	1	5926779	1781	5.65	0.92	12	0.11	5316.00	32669.00	37250	20240327	-19.33	28000	20240805	7.32	37250	-19.33	20240327	28000	7.32	20240805	37250	-19.33	20240327	28000	7.32	20240805	0.76	N	067280	500	29 억	374703	N	N	0	N	N
132	20241206	140600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29700	-400	5	-1.33	131582200	4409	100.94	30200	30250	29350	39100	21100	30100	29844.00	6.32	0	-1208	30633	30366	30083	29816	29533	30225	29675	30	9000	500	22270	50	1	5926779	1760	5.59	0.91	12	0.07	5316.00	32669.00	37250	20240327	-20.27	28000	20240805	6.07	37250	-20.27	20240327	28000	6.07	20240805	37250	-20.27	20240327	28000	6.07	20240805	0.76	N	067280	500	29 억	374703	N	N	0	N	N
133	20241206	130601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29800	-300	5	-1.00	117122200	3924	89.84	30200	30250	29350	39100	21100	30100	29847.66	6.32	0	-960	30633	30366	30083	29816	29533	30225	29675	30	9000	500	22270	50	1	5926779	1766	5.61	0.91	12	0.07	5316.00	32669.00	37250	20240327	-20.00	28000	20240805	6.43	37250	-20.00	20240327	28000	6.43	20240805	37250	-20.00	20240327	28000	6.43	20240805	0.76	N	067280	500	29 억	374703	N	N	0	N	N
134	20241206	120557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29800	-300	5	-1.00	100047600	3349	76.67	30200	30250	29700	39100	21100	30100	29873.87	6.32	0	-936	30633	30366	30083	29816	29533	30225	29675	30	9000	500	22270	50	1	5926779	1766	5.61	0.91	12	0.06	5316.00	32669.00	37250	20240327	-20.00	28000	20240805	6.43	37250	-20.00	20240327	28000	6.43	20240805	37250	-20.00	20240327	28000	6.43	20240805	0.76	N	067280	500	29 억	374703	N	N	0	N	N
135	20241206	110600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29900	-200	5	-0.66	48350100	1617	37.02	30200	30250	29700	39100	21100	30100	29901.11	6.32	0	-812	30633	30366	30083	29816	29533	30225	29675	30	9000	500	22270	50	1	5926779	1772	5.62	0.92	12	0.03	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	37250	-19.73	20240327	28000	6.79	20240805	37250	-19.73	20240327	28000	6.79	20240805	0.76	N	067280	500	29 억	374703	N	N	0	N	N
136	20241206	100556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30000	-100	5	-0.33	9252650	309	7.07	30200	30250	29800	39100	21100	30100	29943.85	6.32	0	0	30633	30366	30083	29816	29533	30225	29675	30	9000	500	22270	50	1	5926779	1778	5.64	0.92	12	0.01	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	37250	-19.46	20240327	28000	7.14	20240805	37250	-19.46	20240327	28000	7.14	20240805	0.76	N	067280	500	29 억	374703	N	N	0	N	N
137	20241206	090600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30150	50	2	0.17	963700	32	0.73	30200	30250	30100	39100	21100	30100	30115.62	6.32	0	24	30633	30366	30083	29816	29533	30225	29675	30	9000	500	22270	50	1	5926779	1787	5.67	0.92	12	0.00	5316.00	32669.00	37250	20240327	-19.06	28000	20240805	7.68	37250	-19.06	20240327	28000	7.68	20240805	37250	-19.06	20240327	28000	7.68	20240805	0.76	N	067280	500	29 억	374703	N	N	0	N	N
138	20241205	160550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30100	-150	5	-0.50	131156150	4368	60.02	30350	30350	29800	39300	21200	30250	30026.59	6.36	0	-1281	30716	30482	30016	29782	29316	30600	29900	30	9050	500	22380	50	1	5926779	1784	5.66	0.92	12	0.07	5316.00	32669.00	37250	20240327	-19.19	28000	20240805	7.50	37250	-19.19	20240327	28000	7.50	20240805	37250	-19.19	20240327	28000	7.50	20240805	0.75	N	067280	500	29 억	377080	N	N	0	N	N
139	20241205	150553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29850	-400	5	-1.32	94661200	3150	43.28	30350	30350	29850	39300	21200	30250	30051.17	6.36	0	-892	30716	30482	30016	29782	29316	30600	29900	30	9050	500	22380	50	1	5926779	1769	5.62	0.91	12	0.05	5316.00	32669.00	37250	20240327	-19.87	28000	20240805	6.61	37250	-19.87	20240327	28000	6.61	20240805	37250	-19.87	20240327	28000	6.61	20240805	0.75	N	067280	500	29 억	377080	N	N	0	N	N
140	20241205	140547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30050	-200	5	-0.66	63483400	2108	28.96	30350	30350	29950	39300	21200	30250	30115.46	6.36	0	-377	30716	30482	30016	29782	29316	30600	29900	30	9050	500	22380	50	1	5926779	1781	5.65	0.92	12	0.04	5316.00	32669.00	37250	20240327	-19.33	28000	20240805	7.32	37250	-19.33	20240327	28000	7.32	20240805	37250	-19.33	20240327	28000	7.32	20240805	0.75	N	067280	500	29 억	377080	N	N	0	N	N
141	20241205	130551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29950	-300	5	-0.99	58772650	1951	26.81	30350	30350	29950	39300	21200	30250	30124.37	6.36	0	-297	30716	30482	30016	29782	29316	30600	29900	30	9050	500	22380	50	1	5926779	1775	5.63	0.92	12	0.03	5316.00	32669.00	37250	20240327	-19.60	28000	20240805	6.96	37250	-19.60	20240327	28000	6.96	20240805	37250	-19.60	20240327	28000	6.96	20240805	0.75	N	067280	500	29 억	377080	N	N	0	N	N
142	20241205	120551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30050	-200	5	-0.66	51606700	1712	23.52	30350	30350	30000	39300	21200	30250	30144.10	6.36	0	-410	30716	30482	30016	29782	29316	30600	29900	30	9050	500	22380	50	1	5926779	1781	5.65	0.92	12	0.03	5316.00	32669.00	37250	20240327	-19.33	28000	20240805	7.32	37250	-19.33	20240327	28000	7.32	20240805	37250	-19.33	20240327	28000	7.32	20240805	0.75	N	067280	500	29 억	377080	N	N	0	N	N
143	20241205	110550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30250	0	3	0.00	37754850	1251	17.19	30350	30350	30100	39300	21200	30250	30179.74	6.36	0	-546	30716	30482	30016	29782	29316	30600	29900	30	9050	500	22380	50	1	5926779	1793	5.69	0.93	12	0.02	5316.00	32669.00	37250	20240327	-18.79	28000	20240805	8.04	37250	-18.79	20240327	28000	8.04	20240805	37250	-18.79	20240327	28000	8.04	20240805	0.75	N	067280	500	29 억	377080	N	N	0	N	N
144	20241205	100548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30100	-150	5	-0.50	17813350	591	8.12	30350	30350	30100	39300	21200	30250	30141.03	6.36	0	-185	30716	30482	30016	29782	29316	30600	29900	30	9050	500	22380	50	1	5926779	1784	5.66	0.92	12	0.01	5316.00	32669.00	37250	20240327	-19.19	28000	20240805	7.50	37250	-19.19	20240327	28000	7.50	20240805	37250	-19.19	20240327	28000	7.50	20240805	0.75	N	067280	500	29 억	377080	N	N	0	N	N
145	20241205	090551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30300	50	2	0.17	423800	14	0.19	30350	30350	30250	39300	21200	30250	30271.43	6.36	0	-10	30716	30482	30016	29782	29316	30600	29900	30	9050	500	22380	50	1	5926779	1796	5.70	0.93	12	0.00	5316.00	32669.00	37250	20240327	-18.66	28000	20240805	8.21	37250	-18.66	20240327	28000	8.21	20240805	37250	-18.66	20240327	28000	8.21	20240805	0.75	N	067280	500	29 억	377080	N	N	0	N	N
146	20241204	160541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30250	50	2	0.17	217714850	7278	80.65	29600	30250	29550	39250	21150	30200	29914.10	6.34	0	2049	30533	30366	30133	29966	29733	30250	29850	30	9050	500	22340	50	1	5926779	1793	5.69	0.93	12	0.12	5316.00	32669.00	37250	20240327	-18.79	28000	20240805	8.04	37250	-18.79	20240327	28000	8.04	20240805	37250	-18.79	20240327	28000	8.04	20240805	0.75	N	067280	500	29 억	375894	N	N	1	N	N
147	20241204	150543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30000	-200	5	-0.66	207939700	6953	77.05	29600	30200	29550	39250	21150	30200	29906.47	6.34	0	2017	30533	30366	30133	29966	29733	30250	29850	30	9050	500	22340	50	1	5926779	1778	5.64	0.92	12	0.12	5316.00	32669.00	37250	20240327	-19.46	28000	20240805	7.14	37250	-19.46	20240327	28000	7.14	20240805	37250	-19.46	20240327	28000	7.14	20240805	0.75	N	067280	500	29 억	375894	N	N	1	N	N
148	20241204	140541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29900	-300	5	-0.99	196764900	6580	72.92	29600	30200	29550	39250	21150	30200	29903.48	6.34	0	1855	30533	30366	30133	29966	29733	30250	29850	30	9050	500	22340	50	1	5926779	1772	5.62	0.92	12	0.11	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	37250	-19.73	20240327	28000	6.79	20240805	37250	-19.73	20240327	28000	6.79	20240805	0.75	N	067280	500	29 억	375894	N	N	1	N	N
149	20241204	130538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30150	-50	5	-0.17	174741800	5849	64.82	29600	30200	29550	39250	21150	30200	29875.50	6.34	0	1924	30533	30366	30133	29966	29733	30250	29850	30	9050	500	22340	50	1	5926779	1787	5.67	0.92	12	0.10	5316.00	32669.00	37250	20240327	-19.06	28000	20240805	7.68	37250	-19.06	20240327	28000	7.68	20240805	37250	-19.06	20240327	28000	7.68	20240805	0.75	N	067280	500	29 억	375894	N	N	1	N	N
150	20241204	120537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30050	-150	5	-0.50	162602650	5445	60.34	29600	30100	29550	39250	21150	30200	29862.75	6.34	0	1969	30533	30366	30133	29966	29733	30250	29850	30	9050	500	22340	50	1	5926779	1781	5.65	0.92	12	0.09	5316.00	32669.00	37250	20240327	-19.33	28000	20240805	7.32	37250	-19.33	20240327	28000	7.32	20240805	37250	-19.33	20240327	28000	7.32	20240805	0.75	N	067280	500	29 억	375894	N	N	1	N	N
151	20241204	110532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29800	-400	5	-1.32	57252800	1923	21.31	29600	30100	29550	39250	21150	30200	29772.65	6.34	0	-11	30533	30366	30133	29966	29733	30250	29850	30	9050	500	22340	50	1	5926779	1766	5.61	0.91	12	0.03	5316.00	32669.00	37250	20240327	-20.00	28000	20240805	6.43	37250	-20.00	20240327	28000	6.43	20240805	37250	-20.00	20240327	28000	6.43	20240805	0.75	N	067280	500	29 억	375894	N	N	1	N	N
152	20241204	100535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29750	-450	5	-1.49	42989500	1443	15.99	29600	30100	29550	39250	21150	30200	29791.75	6.34	0	99	30533	30366	30133	29966	29733	30250	29850	30	9050	500	22340	50	1	5926779	1763	5.60	0.91	12	0.02	5316.00	32669.00	37250	20240327	-20.13	28000	20240805	6.25	37250	-20.13	20240327	28000	6.25	20240805	37250	-20.13	20240327	28000	6.25	20240805	0.75	N	067280	500	29 억	375894	N	N	1	N	N
153	20241204	090541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29900	-300	5	-0.99	6413200	216	2.39	29600	30000	29550	39250	21150	30200	29690.74	6.34	0	-4	30533	30366	30133	29966	29733	30250	29850	30	9050	500	22340	50	1	5926779	1772	5.62	0.92	12	0.00	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	37250	-19.73	20240327	28000	6.79	20240805	37250	-19.73	20240327	28000	6.79	20240805	0.75	N	067280	500	29 억	375894	N	N	1	N	N
154	20241203	160606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30200	100	2	0.33	271566500	9024	383.18	30250	30300	29900	39100	21100	30100	30093.81	6.30	0	3991	30600	30350	30100	29850	29600	30225	29725	30	9000	500	22270	50	1	5926779	1790	5.68	0.92	12	0.15	5316.00	32669.00	37250	20240327	-18.93	28000	20240805	7.86	37250	-18.93	20240327	28000	7.86	20240805	37250	-18.93	20240327	28000	7.86	20240805	0.75	N	067280	500	29 억	373115	N	N	1	N	N
155	20241203	150625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30100	0	3	0.00	253403100	8420	357.54	30250	30300	29900	39100	21100	30100	30095.38	6.30	0	4260	30600	30350	30100	29850	29600	30225	29725	30	9000	500	22270	50	1	5926779	1784	5.66	0.92	12	0.14	5316.00	32669.00	37250	20240327	-19.19	28000	20240805	7.50	37250	-19.19	20240327	28000	7.50	20240805	37250	-19.19	20240327	28000	7.50	20240805	0.75	N	067280	500	29 억	373115	N	N	3	N	N
156	20241203	140611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30050	-50	5	-0.17	239528800	7958	337.92	30250	30300	29900	39100	21100	30100	30099.12	6.30	0	4255	30600	30350	30100	29850	29600	30225	29725	30	9000	500	22270	50	1	5926779	1781	5.65	0.92	12	0.13	5316.00	32669.00	37250	20240327	-19.33	28000	20240805	7.32	37250	-19.33	20240327	28000	7.32	20240805	37250	-19.33	20240327	28000	7.32	20240805	0.75	N	067280	500	29 억	373115	N	N	3	N	N
157	20241203	130615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30050	-50	5	-0.17	228264650	7583	322.00	30250	30300	29900	39100	21100	30100	30102.16	6.30	0	4391	30600	30350	30100	29850	29600	30225	29725	30	9000	500	22270	50	1	5926779	1781	5.65	0.92	12	0.13	5316.00	32669.00	37250	20240327	-19.33	28000	20240805	7.32	37250	-19.33	20240327	28000	7.32	20240805	37250	-19.33	20240327	28000	7.32	20240805	0.75	N	067280	500	29 억	373115	N	N	3	N	N
158	20241203	120627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30100	0	3	0.00	88471950	2946	125.10	30250	30300	29900	39100	21100	30100	30031.21	6.30	0	374	30600	30350	30100	29850	29600	30225	29725	30	9000	500	22270	50	1	5926779	1784	5.66	0.92	12	0.05	5316.00	32669.00	37250	20240327	-19.19	28000	20240805	7.50	37250	-19.19	20240327	28000	7.50	20240805	37250	-19.19	20240327	28000	7.50	20240805	0.75	N	067280	500	29 억	373115	N	N	3	N	N
159	20241203	110609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30150	50	2	0.17	52969950	1763	74.86	30250	30300	29900	39100	21100	30100	30045.35	6.30	0	167	30600	30350	30100	29850	29600	30225	29725	30	9000	500	22270	50	1	5926779	1787	5.67	0.92	12	0.03	5316.00	32669.00	37250	20240327	-19.06	28000	20240805	7.68	37250	-19.06	20240327	28000	7.68	20240805	37250	-19.06	20240327	28000	7.68	20240805	0.75	N	067280	500	29 억	373115	N	N	3	N	N
160	20241203	100558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30100	0	3	0.00	29370150	979	41.57	30250	30300	29900	39100	21100	30100	30000.15	6.30	0	227	30600	30350	30100	29850	29600	30225	29725	30	9000	500	22270	50	1	5926779	1784	5.66	0.92	12	0.02	5316.00	32669.00	37250	20240327	-19.19	28000	20240805	7.50	37250	-19.19	20240327	28000	7.50	20240805	37250	-19.19	20240327	28000	7.50	20240805	0.75	N	067280	500	29 억	373115	N	N	3	N	N
161	20241203	090557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30300	200	2	0.66	2269200	75	3.18	30250	30300	30250	39100	21100	30100	30256.00	6.30	0	-37	30600	30350	30100	29850	29600	30225	29725	30	9000	500	22270	50	1	5926779	1796	5.70	0.93	12	0.00	5316.00	32669.00	37250	20240327	-18.66	28000	20240805	8.21	37250	-18.66	20240327	28000	8.21	20240805	37250	-18.66	20240327	28000	8.21	20240805	0.75	N	067280	500	29 억	373115	N	N	3	N	N
162	20241202	160542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30100	-150	5	-0.50	70717550	2355	33.93	30300	30350	29850	39300	21200	30250	30025.52	6.29	0	906	30616	30432	30116	29932	29616	30525	30025	30	9050	500	22380	50	1	5926779	1784	5.66	0.92	12	0.04	5316.00	32669.00	37250	20240327	-19.19	28000	20240805	7.50	37250	-19.19	20240327	28000	7.50	20240805	37250	-19.19	20240327	28000	7.50	20240805	0.75	N	067280	500	29 억	372855	N	N	3	N	N
163	20241202	150620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30100	-150	5	-0.50	57436000	1912	27.55	30300	30350	29850	39300	21200	30250	30039.75	6.29	0	876	30616	30432	30116	29932	29616	30525	30025	30	9050	500	22380	50	1	5926779	1784	5.66	0.92	12	0.03	5316.00	32669.00	37250	20240327	-19.19	28000	20240805	7.50	37250	-19.19	20240327	28000	7.50	20240805	37250	-19.19	20240327	28000	7.50	20240805	0.75	N	067280	500	29 억	372855	N	N	3	N	N
164	20241202	140610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29900	-350	5	-1.16	21095950	702	10.12	30300	30350	29850	39300	21200	30250	30051.21	6.29	0	9	30616	30432	30116	29932	29616	30525	30025	30	9050	500	22380	50	1	5926779	1772	5.62	0.92	12	0.01	5316.00	32669.00	37250	20240327	-19.73	28000	20240805	6.79	37250	-19.73	20240327	28000	6.79	20240805	37250	-19.73	20240327	28000	6.79	20240805	0.75	N	067280	500	29 억	372855	N	N	3	N	N
165	20241202	130551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30200	-50	5	-0.17	16605050	552	7.95	30300	30350	29850	39300	21200	30250	30081.61	6.29	0	90	30616	30432	30116	29932	29616	30525	30025	30	9050	500	22380	50	1	5926779	1790	5.68	0.92	12	0.01	5316.00	32669.00	37250	20240327	-18.93	28000	20240805	7.86	37250	-18.93	20240327	28000	7.86	20240805	37250	-18.93	20240327	28000	7.86	20240805	0.75	N	067280	500	29 억	372855	N	N	3	N	N
166	20241202	120615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30200	-50	5	-0.17	15732500	523	7.54	30300	30350	29850	39300	21200	30250	30081.26	6.29	0	90	30616	30432	30116	29932	29616	30525	30025	30	9050	500	22380	50	1	5926779	1790	5.68	0.92	12	0.01	5316.00	32669.00	37250	20240327	-18.93	28000	20240805	7.86	37250	-18.93	20240327	28000	7.86	20240805	37250	-18.93	20240327	28000	7.86	20240805	0.75	N	067280	500	29 억	372855	N	N	3	N	N
167	20241202	110537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30200	-50	5	-0.17	15642100	520	7.49	30300	30350	29850	39300	21200	30250	30080.96	6.29	0	90	30616	30432	30116	29932	29616	30525	30025	30	9050	500	22380	50	1	5926779	1790	5.68	0.92	12	0.01	5316.00	32669.00	37250	20240327	-18.93	28000	20240805	7.86	37250	-18.93	20240327	28000	7.86	20240805	37250	-18.93	20240327	28000	7.86	20240805	0.75	N	067280	500	29 억	372855	N	N	3	N	N
168	20241202	100544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30100	-150	5	-0.50	11056350	368	5.30	30300	30350	29850	39300	21200	30250	30044.43	6.29	0	91	30616	30432	30116	29932	29616	30525	30025	30	9050	500	22380	50	1	5926779	1784	5.66	0.92	12	0.01	5316.00	32669.00	37250	20240327	-19.19	28000	20240805	7.50	37250	-19.19	20240327	28000	7.50	20240805	37250	-19.19	20240327	28000	7.50	20240805	0.75	N	067280	500	29 억	372855	N	N	3	N	N
169	20241202	090540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30300	50	2	0.17	242350	8	0.12	30300	30300	30250	39300	21200	30250	30293.75	6.29	0	0	30616	30432	30116	29932	29616	30525	30025	30	9050	500	22380	50	1	5926779	1796	5.70	0.93	12	0.00	5316.00	32669.00	37250	20240327	-18.66	28000	20240805	8.21	37250	-18.66	20240327	28000	8.21	20240805	37250	-18.66	20240327	28000	8.21	20240805	0.75	N	067280	500	29 억	372855	N	N	3	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History