KissMeData/278650/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

71 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	161141	55	40.00	KOSDAQ		일반서비스	N	N	N	Y	40	N	2095	95	2	4.75	521246214	253273	96.23	1999	2100	1995	2600	1400	2000	2057.87	0.86	49816	50299	2106	2052	2006	1952	1906	2080	1980	87	600	100	1440	5	1	86730589	1817	-1047.50	1.60	12	0.29	-2.00	1310.00	4705	20240329	-55.47	1929	20241210	8.61	4705	-55.47	20240329	1929	8.61	20241210	4705	-55.47	20240329	1929	8.61	20241210	1.41	N	278650	100	86 억	744924	N	N	0	N	N
3	20241231	151125	55	40.00	KOSDAQ		일반서비스	N	N	N	Y	40	N	2095	95	2	4.75	521246214	253273	96.23	1999	2100	1995	2600	1400	2000	2057.87	0.86	49816	50299	2106	2052	2006	1952	1906	2080	1980	87	600	100	1440	5	1	86730589	1817	-1047.50	1.60	12	0.29	-2.00	1310.00	4705	20240329	-55.47	1929	20241210	8.61	4705	-55.47	20240329	1929	8.61	20241210	4705	-55.47	20240329	1929	8.61	20241210	1.41	N	278650	100	86 억	744924	N	N	0	N	N
4	20241231	141140	55	40.00	KOSDAQ		일반서비스	N	N	N	Y	40	N	2095	95	2	4.75	521246214	253273	96.23	1999	2100	1995	2600	1400	2000	2057.87	0.86	49816	50299	2106	2052	2006	1952	1906	2080	1980	87	600	100	1440	5	1	86730589	1817	-1047.50	1.60	12	0.29	-2.00	1310.00	4705	20240329	-55.47	1929	20241210	8.61	4705	-55.47	20240329	1929	8.61	20241210	4705	-55.47	20240329	1929	8.61	20241210	1.41	N	278650	100	86 억	744924	N	N	0	N	N
5	20241231	131141	55	40.00	KOSDAQ		일반서비스	N	N	N	Y	40	N	2095	95	2	4.75	521246214	253273	96.23	1999	2100	1995	2600	1400	2000	2057.87	0.86	49816	50299	2106	2052	2006	1952	1906	2080	1980	87	600	100	1440	5	1	86730589	1817	-1047.50	1.60	12	0.29	-2.00	1310.00	4705	20240329	-55.47	1929	20241210	8.61	4705	-55.47	20240329	1929	8.61	20241210	4705	-55.47	20240329	1929	8.61	20241210	1.41	N	278650	100	86 억	744924	N	N	0	N	N
6	20241231	121140	55	40.00	KOSDAQ		일반서비스	N	N	N	Y	40	N	2095	95	2	4.75	521246214	253273	96.23	1999	2100	1995	2600	1400	2000	2057.87	0.86	49816	50299	2106	2052	2006	1952	1906	2080	1980	87	600	100	1440	5	1	86730589	1817	-1047.50	1.60	12	0.29	-2.00	1310.00	4705	20240329	-55.47	1929	20241210	8.61	4705	-55.47	20240329	1929	8.61	20241210	4705	-55.47	20240329	1929	8.61	20241210	1.41	N	278650	100	86 억	744924	N	N	0	N	N
7	20241231	111139	55	40.00	KOSDAQ		일반서비스	N	N	N	Y	40	N	2095	95	2	4.75	521246214	253273	96.23	1999	2100	1995	2600	1400	2000	2057.87	0.86	49816	50299	2106	2052	2006	1952	1906	2080	1980	87	600	100	1440	5	1	86730589	1817	-1047.50	1.60	12	0.29	-2.00	1310.00	4705	20240329	-55.47	1929	20241210	8.61	4705	-55.47	20240329	1929	8.61	20241210	4705	-55.47	20240329	1929	8.61	20241210	1.41	N	278650	100	86 억	744924	N	N	0	N	N
8	20241231	101133	55	40.00	KOSDAQ		일반서비스	N	N	N	Y	40	N	2095	95	2	4.75	521246214	253273	96.23	1999	2100	1995	2600	1400	2000	2057.87	0.86	49816	50299	2106	2052	2006	1952	1906	2080	1980	87	600	100	1440	5	1	86730589	1817	-1047.50	1.60	12	0.29	-2.00	1310.00	4705	20240329	-55.47	1929	20241210	8.61	4705	-55.47	20240329	1929	8.61	20241210	4705	-55.47	20240329	1929	8.61	20241210	1.41	N	278650	100	86 억	744924	N	N	0	N	N
9	20241231	091135	55	40.00	KOSDAQ		일반서비스	N	N	N	Y	40	N	2095	95	2	4.75	521246214	253273	96.23	1999	2100	1995	2600	1400	2000	2057.87	0.86	49816	50299	2106	2052	2006	1952	1906	2080	1980	87	600	100	1440	5	1	86730589	1817	-1047.50	1.60	12	0.29	-2.00	1310.00	4705	20240329	-55.47	1929	20241210	8.61	4705	-55.47	20240329	1929	8.61	20241210	4705	-55.47	20240329	1929	8.61	20241210	1.41	N	278650	100	86 억	744924	N	N	0	N	N
10	20241230	161133	55	40.00	KOSDAQ		일반서비스	N	N	N	Y	40	N	2095	95	2	4.75	516667839	251068	95.39	1999	2100	1995	2600	1400	2000	2057.87	0.80	0	50299	2106	2052	2006	1952	1906	2080	1980	87	600	100	1440	5	1	86730589	1817	-1047.50	1.60	12	0.29	-2.00	1310.00	4705	20240329	-55.47	1929	20241210	8.61	4705	-55.47	20240329	1929	8.61	20241210	4705	-55.47	20240329	1929	8.61	20241210	1.41	N	278650	100	86 억	695108	N	N	0	N	N
11	20241230	151137	55	40.00	KOSDAQ		일반서비스	N	N	N	Y	40	N	2075	75	2	3.75	457757974	222857	84.67	1999	2100	1995	2600	1400	2000	2054.04	0.80	0	47610	2106	2052	2006	1952	1906	2080	1980	87	600	100	1440	5	1	86730589	1800	-1037.50	1.58	12	0.26	-2.00	1310.00	4705	20240329	-55.90	1929	20241210	7.57	4705	-55.90	20240329	1929	7.57	20241210	4705	-55.90	20240329	1929	7.57	20241210	1.41	N	278650	100	86 억	695108	N	N	0	N	N
12	20241230	141137	55	40.00	KOSDAQ		일반서비스	N	N	N	Y	40	N	2080	80	2	4.00	438951674	213797	81.23	1999	2100	1995	2600	1400	2000	2053.12	0.80	0	44639	2106	2052	2006	1952	1906	2080	1980	87	600	100	1440	5	1	86730589	1804	-1040.00	1.59	12	0.25	-2.00	1310.00	4705	20240329	-55.79	1929	20241210	7.83	4705	-55.79	20240329	1929	7.83	20241210	4705	-55.79	20240329	1929	7.83	20241210	1.41	N	278650	100	86 억	695108	N	N	0	N	N
13	20241230	131138	55	40.00	KOSDAQ		일반서비스	N	N	N	Y	40	N	2065	65	2	3.25	325121859	159169	60.48	1999	2070	1995	2600	1400	2000	2042.62	0.80	0	46025	2106	2052	2006	1952	1906	2080	1980	87	600	100	1440	5	1	86730589	1791	-1032.50	1.58	12	0.18	-2.00	1310.00	4705	20240329	-56.11	1929	20241210	7.05	4705	-56.11	20240329	1929	7.05	20241210	4705	-56.11	20240329	1929	7.05	20241210	1.41	N	278650	100	86 억	695108	N	N	0	N	N
14	20241230	121133	55	40.00	KOSDAQ		일반서비스	N	N	N	Y	40	N	2045	45	2	2.25	253569864	124426	47.28	1999	2060	1995	2600	1400	2000	2037.92	0.80	0	23228	2106	2052	2006	1952	1906	2080	1980	87	600	100	1440	5	1	86730589	1774	-1022.50	1.56	12	0.14	-2.00	1310.00	4705	20240329	-56.54	1929	20241210	6.01	4705	-56.54	20240329	1929	6.01	20241210	4705	-56.54	20240329	1929	6.01	20241210	1.41	N	278650	100	86 억	695108	N	N	0	N	N
15	20241230	111135	55	40.00	KOSDAQ		일반서비스	N	N	N	Y	40	N	2040	40	2	2.00	163949874	80760	30.68	1999	2055	1995	2600	1400	2000	2030.09	0.80	0	12096	2106	2052	2006	1952	1906	2080	1980	87	600	100	1440	5	1	86730589	1769	-1020.00	1.56	12	0.09	-2.00	1310.00	4705	20240329	-56.64	1929	20241210	5.75	4705	-56.64	20240329	1929	5.75	20241210	4705	-56.64	20240329	1929	5.75	20241210	1.41	N	278650	100	86 억	695108	N	N	0	N	N
16	20241230	101135	55	40.00	KOSDAQ		일반서비스	N	N	N	Y	40	N	2025	25	2	1.25	104864314	51742	19.66	1999	2055	1995	2600	1400	2000	2026.68	0.80	0	10080	2106	2052	2006	1952	1906	2080	1980	87	600	100	1440	5	1	86730589	1756	-1012.50	1.55	12	0.06	-2.00	1310.00	4705	20240329	-56.96	1929	20241210	4.98	4705	-56.96	20240329	1929	4.98	20241210	4705	-56.96	20240329	1929	4.98	20241210	1.41	N	278650	100	86 억	695108	N	N	0	N	N
17	20241230	091137	55	40.00	KOSDAQ		일반서비스	N	N	N	Y	40	N	2010	10	2	0.50	12140984	6057	2.30	1999	2015	1995	2600	1400	2000	2004.46	0.80	0	1604	2106	2052	2006	1952	1906	2080	1980	87	600	100	1440	5	1	86730589	1743	-1005.00	1.53	12	0.01	-2.00	1310.00	4705	20240329	-57.28	1929	20241210	4.20	4705	-57.28	20240329	1929	4.20	20241210	4705	-57.28	20240329	1929	4.20	20241210	1.41	N	278650	100	86 억	695108	N	N	0	N	N
18	20241227	161130	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2000	19	2	0.96	527337737	262653	152.63	1962	2060	1960	2575	1387	1981	2007.76	0.80	0	2642	2053	2016	1988	1951	1923	2035	1970	87	594	100	1420	5	1	86730589	1735	-1000.00	1.53	12	0.30	-2.00	1310.00	4705	20240329	-57.49	1929	20241210	3.68	4705	-57.49	20240329	1929	3.68	20241210	4705	-57.49	20240329	1929	3.68	20241210	1.42	N	278650	100	86 억	692577	N	N	0	N	N
19	20241227	151129	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2005	24	2	1.21	519441802	258710	150.34	1962	2060	1960	2575	1387	1981	2007.81	0.80	0	2094	2053	2016	1988	1951	1923	2035	1970	87	594	100	1420	5	1	86730589	1739	-1002.50	1.53	12	0.30	-2.00	1310.00	4705	20240329	-57.39	1929	20241210	3.94	4705	-57.39	20240329	1929	3.94	20241210	4705	-57.39	20240329	1929	3.94	20241210	1.42	N	278650	100	86 억	692577	N	N	0	N	N
20	20241227	141133	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2005	24	2	1.21	457392942	227814	132.39	1962	2060	1960	2575	1387	1981	2007.75	0.80	0	2638	2053	2016	1988	1951	1923	2035	1970	87	594	100	1420	5	1	86730589	1739	-1002.50	1.53	12	0.26	-2.00	1310.00	4705	20240329	-57.39	1929	20241210	3.94	4705	-57.39	20240329	1929	3.94	20241210	4705	-57.39	20240329	1929	3.94	20241210	1.42	N	278650	100	86 억	692577	N	N	0	N	N
21	20241227	131131	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2000	19	2	0.96	423530672	210903	122.56	1962	2060	1960	2575	1387	1981	2008.18	0.80	0	-8156	2053	2016	1988	1951	1923	2035	1970	87	594	100	1420	5	1	86730589	1735	-1000.00	1.53	12	0.24	-2.00	1310.00	4705	20240329	-57.49	1929	20241210	3.68	4705	-57.49	20240329	1929	3.68	20241210	4705	-57.49	20240329	1929	3.68	20241210	1.42	N	278650	100	86 억	692577	N	N	0	N	N
22	20241227	121132	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	1983	2	2	0.10	405417866	201810	117.27	1962	2060	1960	2575	1387	1981	2008.91	0.80	0	-9703	2053	2016	1988	1951	1923	2035	1970	87	594	100	1420	1	1	86730589	1720	-991.50	1.51	12	0.23	-2.00	1310.00	4705	20240329	-57.85	1929	20241210	2.80	4705	-57.85	20240329	1929	2.80	20241210	4705	-57.85	20240329	1929	2.80	20241210	1.42	N	278650	100	86 억	692577	N	N	0	N	N
23	20241227	111130	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	1981	0	3	0.00	343221449	170450	99.05	1962	2060	1960	2575	1387	1981	2013.62	0.80	0	4619	2053	2016	1988	1951	1923	2035	1970	87	594	100	1420	1	1	86730589	1718	-990.50	1.51	12	0.20	-2.00	1310.00	4705	20240329	-57.90	1929	20241210	2.70	4705	-57.90	20240329	1929	2.70	20241210	4705	-57.90	20240329	1929	2.70	20241210	1.42	N	278650	100	86 억	692577	N	N	0	N	N
24	20241227	101129	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2010	29	2	1.46	242119053	119774	69.60	1962	2060	1960	2575	1387	1981	2021.47	0.80	0	-12065	2053	2016	1988	1951	1923	2035	1970	87	594	100	1420	5	1	86730589	1743	-1005.00	1.53	12	0.14	-2.00	1310.00	4705	20240329	-57.28	1929	20241210	4.20	4705	-57.28	20240329	1929	4.20	20241210	4705	-57.28	20240329	1929	4.20	20241210	1.42	N	278650	100	86 억	692577	N	N	0	N	N
25	20241227	091134	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	1973	-8	5	-0.40	35662950	18165	10.56	1962	1985	1960	2575	1387	1981	1963.28	0.80	0	-8498	2053	2016	1988	1951	1923	2035	1970	87	594	100	1420	1	1	86730589	1711	-986.50	1.51	12	0.02	-2.00	1310.00	4705	20240329	-58.07	1929	20241210	2.28	4705	-58.07	20240329	1929	2.28	20241210	4705	-58.07	20240329	1929	2.28	20241210	1.42	N	278650	100	86 억	692577	N	N	0	N	N
26	20241226	161124	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	1981	10	2	0.51	340161632	171604	103.89	1980	2025	1960	2560	1380	1971	1982.25	0.78	0	14163	2046	2008	1987	1949	1928	1998	1939	87	589	100	1410	1	1	86730589	1718	-990.50	1.51	12	0.20	-2.00	1310.00	4705	20240329	-57.90	1929	20241210	2.70	4705	-57.90	20240329	1929	2.70	20241210	4705	-57.90	20240329	1929	2.70	20241210	1.43	N	278650	100	86 억	678362	N	N	0	N	N
27	20241226	151122	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	1980	9	2	0.46	288952264	145675	88.19	1980	2025	1960	2560	1380	1971	1983.54	0.78	0	8572	2046	2008	1987	1949	1928	1998	1939	87	589	100	1410	1	1	86730589	1717	-990.00	1.51	12	0.17	-2.00	1310.00	4705	20240329	-57.92	1929	20241210	2.64	4705	-57.92	20240329	1929	2.64	20241210	4705	-57.92	20240329	1929	2.64	20241210	1.43	N	278650	100	86 억	678362	N	N	0	N	N
28	20241226	141120	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	1980	9	2	0.46	220725296	111011	67.21	1980	2025	1960	2560	1380	1971	1988.32	0.78	0	545	2046	2008	1987	1949	1928	1998	1939	87	589	100	1410	1	1	86730589	1717	-990.00	1.51	12	0.13	-2.00	1310.00	4705	20240329	-57.92	1929	20241210	2.64	4705	-57.92	20240329	1929	2.64	20241210	4705	-57.92	20240329	1929	2.64	20241210	1.43	N	278650	100	86 억	678362	N	N	0	N	N
29	20241226	131121	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	1990	19	2	0.96	176809178	88879	53.81	1980	2025	1960	2560	1380	1971	1989.32	0.78	0	4297	2046	2008	1987	1949	1928	1998	1939	87	589	100	1410	1	1	86730589	1726	-995.00	1.52	12	0.10	-2.00	1310.00	4705	20240329	-57.70	1929	20241210	3.16	4705	-57.70	20240329	1929	3.16	20241210	4705	-57.70	20240329	1929	3.16	20241210	1.43	N	278650	100	86 억	678362	N	N	0	N	N
30	20241226	121119	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	1995	24	2	1.22	131508740	66140	40.04	1980	2025	1960	2560	1380	1971	1988.34	0.78	0	2848	2046	2008	1987	1949	1928	1998	1939	87	589	100	1410	1	1	86730589	1730	-997.50	1.52	12	0.08	-2.00	1310.00	4705	20240329	-57.60	1929	20241210	3.42	4705	-57.60	20240329	1929	3.42	20241210	4705	-57.60	20240329	1929	3.42	20241210	1.43	N	278650	100	86 억	678362	N	N	0	N	N
31	20241226	111118	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2020	49	2	2.49	113460168	57108	34.57	1980	2025	1960	2560	1380	1971	1986.76	0.78	0	1600	2046	2008	1987	1949	1928	1998	1939	87	589	100	1410	5	1	86730589	1752	-1010.00	1.54	12	0.07	-2.00	1310.00	4705	20240329	-57.07	1929	20241210	4.72	4705	-57.07	20240329	1929	4.72	20241210	4705	-57.07	20240329	1929	4.72	20241210	1.43	N	278650	100	86 억	678362	N	N	0	N	N
32	20241226	101122	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	1983	12	2	0.61	53351717	27053	16.38	1980	1986	1960	2560	1380	1971	1972.12	0.78	0	-5561	2046	2008	1987	1949	1928	1998	1939	87	589	100	1410	1	1	86730589	1720	-991.50	1.51	12	0.03	-2.00	1310.00	4705	20240329	-57.85	1929	20241210	2.80	4705	-57.85	20240329	1929	2.80	20241210	4705	-57.85	20240329	1929	2.80	20241210	1.43	N	278650	100	86 억	678362	N	N	0	N	N
33	20241226	091123	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	1973	2	2	0.10	6051848	3056	1.85	1980	1986	1973	2560	1380	1971	1980.32	0.78	0	-1164	2046	2008	1987	1949	1928	1998	1939	87	589	100	1410	1	1	86730589	1711	-986.50	1.51	12	0.00	-2.00	1310.00	4705	20240329	-58.07	1929	20241210	2.28	4705	-58.07	20240329	1929	2.28	20241210	4705	-58.07	20240329	1929	2.28	20241210	1.43	N	278650	100	86 억	678362	N	N	0	N	N
34	20241224	161120	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	1971	-9	5	-0.45	324533461	163806	76.11	1980	2025	1966	2570	1386	1980	1981.22	0.80	0	-15884	2040	2010	1995	1965	1950	2002	1957	87	590	100	1420	1	1	86730589	1709	-985.50	1.50	12	0.19	-2.00	1310.00	4705	20240329	-58.11	1929	20241210	2.18	4705	-58.11	20240329	1929	2.18	20241210	4705	-58.11	20240329	1929	2.18	20241210	1.45	N	278650	100	86 억	694246	N	N	0	N	N
35	20241224	151120	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	1971	-9	5	-0.45	283160340	142797	66.34	1980	2025	1970	2570	1386	1980	1982.96	0.80	0	-9782	2040	2010	1995	1965	1950	2002	1957	87	590	100	1420	1	1	86730589	1709	-985.50	1.50	12	0.16	-2.00	1310.00	4705	20240329	-58.11	1929	20241210	2.18	4705	-58.11	20240329	1929	2.18	20241210	4705	-58.11	20240329	1929	2.18	20241210	1.45	N	278650	100	86 억	694246	N	N	0	N	N
36	20241224	141117	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	1976	-4	5	-0.20	192984499	97085	45.11	1980	2025	1971	2570	1386	1980	1987.79	0.80	0	-23139	2040	2010	1995	1965	1950	2002	1957	87	590	100	1420	1	1	86730589	1714	-988.00	1.51	12	0.11	-2.00	1310.00	4705	20240329	-58.00	1929	20241210	2.44	4705	-58.00	20240329	1929	2.44	20241210	4705	-58.00	20240329	1929	2.44	20241210	1.45	N	278650	100	86 억	694246	N	N	0	N	N
37	20241224	131118	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	1982	2	2	0.10	140258867	70447	32.73	1980	2025	1980	2570	1386	1980	1990.98	0.80	0	-12009	2040	2010	1995	1965	1950	2002	1957	87	590	100	1420	1	1	86730589	1719	-991.00	1.51	12	0.08	-2.00	1310.00	4705	20240329	-57.87	1929	20241210	2.75	4705	-57.87	20240329	1929	2.75	20241210	4705	-57.87	20240329	1929	2.75	20241210	1.45	N	278650	100	86 억	694246	N	N	0	N	N
38	20241224	121120	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	1992	12	2	0.61	120595987	60551	28.13	1980	2025	1980	2570	1386	1980	1991.64	0.80	0	-6684	2040	2010	1995	1965	1950	2002	1957	87	590	100	1420	1	1	86730589	1728	-996.00	1.52	12	0.07	-2.00	1310.00	4705	20240329	-57.66	1929	20241210	3.27	4705	-57.66	20240329	1929	3.27	20241210	4705	-57.66	20240329	1929	3.27	20241210	1.45	N	278650	100	86 억	694246	N	N	0	N	N
39	20241224	111121	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	1986	6	2	0.30	82088304	41146	19.12	1980	2025	1980	2570	1386	1980	1995.05	0.80	0	-8215	2040	2010	1995	1965	1950	2002	1957	87	590	100	1420	1	1	86730589	1722	-993.00	1.52	12	0.05	-2.00	1310.00	4705	20240329	-57.79	1929	20241210	2.95	4705	-57.79	20240329	1929	2.95	20241210	4705	-57.79	20240329	1929	2.95	20241210	1.45	N	278650	100	86 억	694246	N	N	0	N	N
40	20241224	101118	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	1990	10	2	0.51	66710062	33412	15.52	1980	2025	1980	2570	1386	1980	1996.59	0.80	0	-6217	2040	2010	1995	1965	1950	2002	1957	87	590	100	1420	1	1	86730589	1726	-995.00	1.52	12	0.04	-2.00	1310.00	4705	20240329	-57.70	1929	20241210	3.16	4705	-57.70	20240329	1929	3.16	20241210	4705	-57.70	20240329	1929	3.16	20241210	1.45	N	278650	100	86 억	694246	N	N	0	N	N
41	20241224	091125	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	1995	15	2	0.76	20958540	10539	4.90	1980	2000	1980	2570	1386	1980	1988.66	0.80	0	2334	2040	2010	1995	1965	1950	2002	1957	87	590	100	1420	1	1	86730589	1730	-997.50	1.52	12	0.01	-2.00	1310.00	4705	20240329	-57.60	1929	20241210	3.42	4705	-57.60	20240329	1929	3.42	20241210	4705	-57.60	20240329	1929	3.42	20241210	1.45	N	278650	100	86 억	694246	N	N	0	N	N
42	20241223	161110	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	1980	-25	5	-1.25	428766619	214783	118.58	2000	2025	1980	2605	1405	2005	1996.36	0.82	0	-13904	2088	2046	2023	1981	1958	2035	1970	87	600	100	1440	1	1	86730589	1717	-990.00	1.51	12	0.25	-2.00	1310.00	4705	20240329	-57.92	1929	20241210	2.64	4705	-57.92	20240329	1929	2.64	20241210	4705	-57.92	20240329	1929	2.64	20241210	1.46	N	278650	100	86 억	707523	N	N	0	N	N
43	20241223	151115	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	1985	-20	5	-1.00	361434139	180799	99.82	2000	2025	1983	2605	1405	2005	1999.09	0.82	0	-1168	2088	2046	2023	1981	1958	2035	1970	87	600	100	1440	1	1	86730589	1722	-992.50	1.52	12	0.21	-2.00	1310.00	4705	20240329	-57.81	1929	20241210	2.90	4705	-57.81	20240329	1929	2.90	20241210	4705	-57.81	20240329	1929	2.90	20241210	1.46	N	278650	100	86 억	707523	N	N	0	N	N
44	20241223	141110	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2005	0	3	0.00	218077462	108891	60.12	2000	2025	1995	2605	1405	2005	2002.71	0.82	0	22752	2088	2046	2023	1981	1958	2035	1970	87	600	100	1440	5	1	86730589	1739	-1002.50	1.53	12	0.13	-2.00	1310.00	4705	20240329	-57.39	1929	20241210	3.94	4705	-57.39	20240329	1929	3.94	20241210	4705	-57.39	20240329	1929	3.94	20241210	1.46	N	278650	100	86 억	707523	N	N	0	N	N
45	20241223	131110	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2010	5	2	0.25	196560808	98149	54.19	2000	2025	1995	2605	1405	2005	2002.68	0.82	0	21744	2088	2046	2023	1981	1958	2035	1970	87	600	100	1440	5	1	86730589	1743	-1005.00	1.53	12	0.11	-2.00	1310.00	4705	20240329	-57.28	1929	20241210	4.20	4705	-57.28	20240329	1929	4.20	20241210	4705	-57.28	20240329	1929	4.20	20241210	1.46	N	278650	100	86 억	707523	N	N	0	N	N
46	20241223	121113	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2000	-5	5	-0.25	164816214	82295	45.43	2000	2025	1995	2605	1405	2005	2002.75	0.82	0	22999	2088	2046	2023	1981	1958	2035	1970	87	600	100	1440	5	1	86730589	1735	-1000.00	1.53	12	0.09	-2.00	1310.00	4705	20240329	-57.49	1929	20241210	3.68	4705	-57.49	20240329	1929	3.68	20241210	4705	-57.49	20240329	1929	3.68	20241210	1.46	N	278650	100	86 억	707523	N	N	0	N	N
47	20241223	111109	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2005	0	3	0.00	78935432	39287	21.69	2000	2025	1998	2605	1405	2005	2009.20	0.82	0	10929	2088	2046	2023	1981	1958	2035	1970	87	600	100	1440	5	1	86730589	1739	-1002.50	1.53	12	0.05	-2.00	1310.00	4705	20240329	-57.39	1929	20241210	3.94	4705	-57.39	20240329	1929	3.94	20241210	4705	-57.39	20240329	1929	3.94	20241210	1.46	N	278650	100	86 억	707523	N	N	0	N	N
48	20241223	101103	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2015	10	2	0.50	65466127	32559	17.98	2000	2025	1998	2605	1405	2005	2010.69	0.82	0	11323	2088	2046	2023	1981	1958	2035	1970	87	600	100	1440	5	1	86730589	1748	-1007.50	1.54	12	0.04	-2.00	1310.00	4705	20240329	-57.17	1929	20241210	4.46	4705	-57.17	20240329	1929	4.46	20241210	4705	-57.17	20240329	1929	4.46	20241210	1.46	N	278650	100	86 억	707523	N	N	0	N	N
49	20241223	091109	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2025	20	2	1.00	29728952	14770	8.15	2000	2025	1998	2605	1405	2005	2012.79	0.82	0	8523	2088	2046	2023	1981	1958	2035	1970	87	600	100	1440	5	1	86730589	1756	-1012.50	1.55	12	0.02	-2.00	1310.00	4705	20240329	-56.96	1929	20241210	4.98	4705	-56.96	20240329	1929	4.98	20241210	4705	-56.96	20240329	1929	4.98	20241210	1.46	N	278650	100	86 억	707523	N	N	0	N	N
50	20241220	161104	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2005	-35	5	-1.72	345699220	171385	134.63	2040	2065	2000	2650	1430	2040	2017.09	0.85	0	-25731	2093	2066	2048	2021	2003	2062	2017	87	610	100	1460	5	1	86730589	1739	-1002.50	1.53	12	0.20	-2.00	1310.00	4705	20240329	-57.39	1929	20241210	3.94	4705	-57.39	20240329	1929	3.94	20241210	4705	-57.39	20240329	1929	3.94	20241210	1.45	N	278650	100	86 억	733234	N	N	0	N	N
51	20241220	151108	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2005	-35	5	-1.72	338780260	167931	131.92	2040	2065	2000	2650	1430	2040	2017.38	0.85	0	-25500	2093	2066	2048	2021	2003	2062	2017	87	610	100	1460	5	1	86730589	1739	-1002.50	1.53	12	0.19	-2.00	1310.00	4705	20240329	-57.39	1929	20241210	3.94	4705	-57.39	20240329	1929	3.94	20241210	4705	-57.39	20240329	1929	3.94	20241210	1.45	N	278650	100	86 억	733234	N	N	0	N	N
52	20241220	141105	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2015	-25	5	-1.23	303607045	150415	118.16	2040	2065	2000	2650	1430	2040	2018.46	0.85	0	-20042	2093	2066	2048	2021	2003	2062	2017	87	610	100	1460	5	1	86730589	1748	-1007.50	1.54	12	0.17	-2.00	1310.00	4705	20240329	-57.17	1929	20241210	4.46	4705	-57.17	20240329	1929	4.46	20241210	4705	-57.17	20240329	1929	4.46	20241210	1.45	N	278650	100	86 억	733234	N	N	0	N	N
53	20241220	131104	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2020	-20	5	-0.98	253382700	125477	98.57	2040	2065	2000	2650	1430	2040	2019.36	0.85	0	-14039	2093	2066	2048	2021	2003	2062	2017	87	610	100	1460	5	1	86730589	1752	-1010.00	1.54	12	0.14	-2.00	1310.00	4705	20240329	-57.07	1929	20241210	4.72	4705	-57.07	20240329	1929	4.72	20241210	4705	-57.07	20240329	1929	4.72	20241210	1.45	N	278650	100	86 억	733234	N	N	0	N	N
54	20241220	121103	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2030	-10	5	-0.49	177378680	87735	68.92	2040	2065	2010	2650	1430	2040	2021.76	0.85	0	-11377	2093	2066	2048	2021	2003	2062	2017	87	610	100	1460	5	1	86730589	1761	-1015.00	1.55	12	0.10	-2.00	1310.00	4705	20240329	-56.85	1929	20241210	5.24	4705	-56.85	20240329	1929	5.24	20241210	4705	-56.85	20240329	1929	5.24	20241210	1.45	N	278650	100	86 억	733234	N	N	0	N	N
55	20241220	111103	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2010	-30	5	-1.47	122905625	61004	47.92	2040	2045	2010	2650	1430	2040	2014.71	0.85	0	-8940	2093	2066	2048	2021	2003	2062	2017	87	610	100	1460	5	1	86730589	1743	-1005.00	1.53	12	0.07	-2.00	1310.00	4705	20240329	-57.28	1929	20241210	4.20	4705	-57.28	20240329	1929	4.20	20241210	4705	-57.28	20240329	1929	4.20	20241210	1.45	N	278650	100	86 억	733234	N	N	0	N	N
56	20241220	101104	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2025	-15	5	-0.74	57021485	28267	22.21	2040	2045	2010	2650	1430	2040	2017.25	0.85	0	-11383	2093	2066	2048	2021	2003	2062	2017	87	610	100	1460	5	1	86730589	1756	-1012.50	1.55	12	0.03	-2.00	1310.00	4705	20240329	-56.96	1929	20241210	4.98	4705	-56.96	20240329	1929	4.98	20241210	4705	-56.96	20240329	1929	4.98	20241210	1.45	N	278650	100	86 억	733234	N	N	0	N	N
57	20241220	091106	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2020	-20	5	-0.98	21679770	10725	8.43	2040	2045	2020	2650	1430	2040	2021.42	0.85	0	-5209	2093	2066	2048	2021	2003	2062	2017	87	610	100	1460	5	1	86730589	1752	-1010.00	1.54	12	0.01	-2.00	1310.00	4705	20240329	-57.07	1929	20241210	4.72	4705	-57.07	20240329	1929	4.72	20241210	4705	-57.07	20240329	1929	4.72	20241210	1.45	N	278650	100	86 억	733234	N	N	0	N	N
58	20241219	161101	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2040	-45	5	-2.16	256093060	125230	99.20	2040	2075	2030	2710	1460	2085	2044.98	0.87	0	-23275	2118	2101	2073	2056	2028	2110	2065	87	625	100	1500	5	1	86730589	1769	-1020.00	1.56	12	0.14	-2.00	1310.00	4705	20240329	-56.64	1929	20241210	5.75	4705	-56.64	20240329	1929	5.75	20241210	4705	-56.64	20240329	1929	5.75	20241210	1.46	N	278650	100	86 억	756148	N	N	42	N	N
59	20241219	151059	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2045	-40	5	-1.92	238042705	116426	92.23	2040	2075	2030	2710	1460	2085	2044.58	0.87	0	-21584	2118	2101	2073	2056	2028	2110	2065	87	625	100	1500	5	1	86730589	1774	-1022.50	1.56	12	0.13	-2.00	1310.00	4705	20240329	-56.54	1929	20241210	6.01	4705	-56.54	20240329	1929	6.01	20241210	4705	-56.54	20240329	1929	6.01	20241210	1.46	N	278650	100	86 억	756148	N	N	42	N	N
60	20241219	141101	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2050	-35	5	-1.68	183834180	89788	71.13	2040	2075	2030	2710	1460	2085	2047.42	0.87	0	-12018	2118	2101	2073	2056	2028	2110	2065	87	625	100	1500	5	1	86730589	1778	-1025.00	1.56	12	0.10	-2.00	1310.00	4705	20240329	-56.43	1929	20241210	6.27	4705	-56.43	20240329	1929	6.27	20241210	4705	-56.43	20240329	1929	6.27	20241210	1.46	N	278650	100	86 억	756148	N	N	42	N	N
61	20241219	131059	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2045	-40	5	-1.92	162534335	79358	62.86	2040	2075	2030	2710	1460	2085	2048.12	0.87	0	-12450	2118	2101	2073	2056	2028	2110	2065	87	625	100	1500	5	1	86730589	1774	-1022.50	1.56	12	0.09	-2.00	1310.00	4705	20240329	-56.54	1929	20241210	6.01	4705	-56.54	20240329	1929	6.01	20241210	4705	-56.54	20240329	1929	6.01	20241210	1.46	N	278650	100	86 억	756148	N	N	42	N	N
62	20241219	121103	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2055	-30	5	-1.44	139364735	68008	53.87	2040	2075	2030	2710	1460	2085	2049.24	0.87	0	-10266	2118	2101	2073	2056	2028	2110	2065	87	625	100	1500	5	1	86730589	1782	-1027.50	1.57	12	0.08	-2.00	1310.00	4705	20240329	-56.32	1929	20241210	6.53	4705	-56.32	20240329	1929	6.53	20241210	4705	-56.32	20240329	1929	6.53	20241210	1.46	N	278650	100	86 억	756148	N	N	42	N	N
63	20241219	111058	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2045	-40	5	-1.92	125007980	61042	48.36	2040	2075	2030	2710	1460	2085	2047.90	0.87	0	-9063	2118	2101	2073	2056	2028	2110	2065	87	625	100	1500	5	1	86730589	1774	-1022.50	1.56	12	0.07	-2.00	1310.00	4705	20240329	-56.54	1929	20241210	6.01	4705	-56.54	20240329	1929	6.01	20241210	4705	-56.54	20240329	1929	6.01	20241210	1.46	N	278650	100	86 억	756148	N	N	42	N	N
64	20241219	101052	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2060	-25	5	-1.20	93085055	45464	36.01	2040	2075	2030	2710	1460	2085	2047.45	0.87	0	174	2118	2101	2073	2056	2028	2110	2065	87	625	100	1500	5	1	86730589	1787	-1030.00	1.57	12	0.05	-2.00	1310.00	4705	20240329	-56.22	1929	20241210	6.79	4705	-56.22	20240329	1929	6.79	20241210	4705	-56.22	20240329	1929	6.79	20241210	1.46	N	278650	100	86 억	756148	N	N	42	N	N
65	20241219	091102	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2055	-30	5	-1.44	29330150	14344	11.36	2040	2060	2040	2710	1460	2085	2044.77	0.87	0	7784	2118	2101	2073	2056	2028	2110	2065	87	625	100	1500	5	1	86730589	1782	-1027.50	1.57	12	0.02	-2.00	1310.00	4705	20240329	-56.32	1929	20241210	6.53	4705	-56.32	20240329	1929	6.53	20241210	4705	-56.32	20240329	1929	6.53	20241210	1.46	N	278650	100	86 억	756148	N	N	42	N	N
66	20241218	161056	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2085	10	2	0.48	259568110	125628	132.73	2075	2090	2045	2695	1455	2075	2066.16	0.86	0	8074	2151	2112	2091	2052	2031	2102	2042	87	620	100	1490	5	1	86730589	1808	-1042.50	1.59	12	0.14	-2.00	1310.00	4705	20240329	-55.69	1929	20241210	8.09	4705	-55.69	20240329	1929	8.09	20241210	4705	-55.69	20240329	1929	8.09	20241210	1.46	N	278650	100	86 억	748498	N	N	42	N	N
67	20241218	151100	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2075	0	3	0.00	228227035	110505	116.75	2075	2090	2045	2695	1455	2075	2065.31	0.86	0	7043	2151	2112	2091	2052	2031	2102	2042	87	620	100	1490	5	1	86730589	1800	-1037.50	1.58	12	0.13	-2.00	1310.00	4705	20240329	-55.90	1929	20241210	7.57	4705	-55.90	20240329	1929	7.57	20241210	4705	-55.90	20240329	1929	7.57	20241210	1.46	N	278650	100	86 억	748498	N	N	0	N	N
68	20241218	141058	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2065	-10	5	-0.48	157115000	76267	80.58	2075	2085	2045	2695	1455	2075	2060.07	0.86	0	-1324	2151	2112	2091	2052	2031	2102	2042	87	620	100	1490	5	1	86730589	1791	-1032.50	1.58	12	0.09	-2.00	1310.00	4705	20240329	-56.11	1929	20241210	7.05	4705	-56.11	20240329	1929	7.05	20241210	4705	-56.11	20240329	1929	7.05	20241210	1.46	N	278650	100	86 억	748498	N	N	0	N	N
69	20241218	131059	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2065	-10	5	-0.48	140899090	68403	72.27	2075	2085	2045	2695	1455	2075	2059.84	0.86	0	-1590	2151	2112	2091	2052	2031	2102	2042	87	620	100	1490	5	1	86730589	1791	-1032.50	1.58	12	0.08	-2.00	1310.00	4705	20240329	-56.11	1929	20241210	7.05	4705	-56.11	20240329	1929	7.05	20241210	4705	-56.11	20240329	1929	7.05	20241210	1.46	N	278650	100	86 억	748498	N	N	0	N	N
70	20241218	121051	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2065	-10	5	-0.48	132376335	64268	67.90	2075	2085	2045	2695	1455	2075	2059.76	0.86	0	-1059	2151	2112	2091	2052	2031	2102	2042	87	620	100	1490	5	1	86730589	1791	-1032.50	1.58	12	0.07	-2.00	1310.00	4705	20240329	-56.11	1929	20241210	7.05	4705	-56.11	20240329	1929	7.05	20241210	4705	-56.11	20240329	1929	7.05	20241210	1.46	N	278650	100	86 억	748498	N	N	0	N	N
71	20241218	111057	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2060	-15	5	-0.72	124194535	60288	63.70	2075	2085	2045	2695	1455	2075	2060.02	0.86	0	-673	2151	2112	2091	2052	2031	2102	2042	87	620	100	1490	5	1	86730589	1787	-1030.00	1.57	12	0.07	-2.00	1310.00	4705	20240329	-56.22	1929	20241210	6.79	4705	-56.22	20240329	1929	6.79	20241210	4705	-56.22	20240329	1929	6.79	20241210	1.46	N	278650	100	86 억	748498	N	N	0	N	N
72	20241218	101058	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2060	-15	5	-0.72	89963110	43626	46.09	2075	2085	2045	2695	1455	2075	2062.14	0.86	0	-962	2151	2112	2091	2052	2031	2102	2042	87	620	100	1490	5	1	86730589	1787	-1030.00	1.57	12	0.05	-2.00	1310.00	4705	20240329	-56.22	1929	20241210	6.79	4705	-56.22	20240329	1929	6.79	20241210	4705	-56.22	20240329	1929	6.79	20241210	1.46	N	278650	100	86 억	748498	N	N	0	N	N
73	20241218	091102	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2070	-5	5	-0.24	21322825	10319	10.90	2075	2085	2060	2695	1455	2075	2066.37	0.86	0	1428	2151	2112	2091	2052	2031	2102	2042	87	620	100	1490	5	1	86730589	1795	-1035.00	1.58	12	0.01	-2.00	1310.00	4705	20240329	-56.00	1929	20241210	7.31	4705	-56.00	20240329	1929	7.31	20241210	4705	-56.00	20240329	1929	7.31	20241210	1.46	N	278650	100	86 억	748498	N	N	0	N	N
74	20241217	161054	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2075	-45	5	-2.12	195111255	93672	29.30	2125	2130	2070	2755	1485	2120	2082.92	0.86	0	-1050	2200	2160	2120	2080	2040	2180	2100	87	635	100	1520	5	1	86730589	1800	-1037.50	1.58	12	0.11	-2.00	1310.00	4705	20240329	-55.90	1929	20241210	7.57	4705	-55.90	20240329	1929	7.57	20241210	4705	-55.90	20240329	1929	7.57	20241210	1.46	N	278650	100	86 억	749317	N	N	0	N	N
75	20241217	151058	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2070	-50	5	-2.36	186398315	89473	27.98	2125	2130	2070	2755	1485	2120	2083.29	0.86	0	-725	2200	2160	2120	2080	2040	2180	2100	87	635	100	1520	5	1	86730589	1795	-1035.00	1.58	12	0.10	-2.00	1310.00	4705	20240329	-56.00	1929	20241210	7.31	4705	-56.00	20240329	1929	7.31	20241210	4705	-56.00	20240329	1929	7.31	20241210	1.46	N	278650	100	86 억	749317	N	N	0	N	N
76	20241217	141049	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2080	-40	5	-1.89	156887610	75273	23.54	2125	2130	2070	2755	1485	2120	2084.25	0.86	0	3673	2200	2160	2120	2080	2040	2180	2100	87	635	100	1520	5	1	86730589	1804	-1040.00	1.59	12	0.09	-2.00	1310.00	4705	20240329	-55.79	1929	20241210	7.83	4705	-55.79	20240329	1929	7.83	20241210	4705	-55.79	20240329	1929	7.83	20241210	1.46	N	278650	100	86 억	749317	N	N	0	N	N
77	20241217	131045	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2090	-30	5	-1.42	136163485	65319	20.43	2125	2130	2070	2755	1485	2120	2084.59	0.86	0	-104	2200	2160	2120	2080	2040	2180	2100	87	635	100	1520	5	1	86730589	1813	-1045.00	1.60	12	0.08	-2.00	1310.00	4705	20240329	-55.58	1929	20241210	8.35	4705	-55.58	20240329	1929	8.35	20241210	4705	-55.58	20240329	1929	8.35	20241210	1.46	N	278650	100	86 억	749317	N	N	0	N	N
78	20241217	121019	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2090	-30	5	-1.42	123939785	59468	18.60	2125	2130	2070	2755	1485	2120	2084.14	0.86	0	1612	2200	2160	2120	2080	2040	2180	2100	87	635	100	1520	5	1	86730589	1813	-1045.00	1.60	12	0.07	-2.00	1310.00	4705	20240329	-55.58	1929	20241210	8.35	4705	-55.58	20240329	1929	8.35	20241210	4705	-55.58	20240329	1929	8.35	20241210	1.46	N	278650	100	86 억	749317	N	N	0	N	N
79	20241217	111033	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2085	-35	5	-1.65	108838245	52242	16.34	2125	2130	2070	2755	1485	2120	2083.35	0.86	0	4742	2200	2160	2120	2080	2040	2180	2100	87	635	100	1520	5	1	86730589	1808	-1042.50	1.59	12	0.06	-2.00	1310.00	4705	20240329	-55.69	1929	20241210	8.09	4705	-55.69	20240329	1929	8.09	20241210	4705	-55.69	20240329	1929	8.09	20241210	1.46	N	278650	100	86 억	749317	N	N	0	N	N
80	20241217	101039	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2085	-35	5	-1.65	92647370	44465	13.91	2125	2130	2070	2755	1485	2120	2083.60	0.86	0	6531	2200	2160	2120	2080	2040	2180	2100	87	635	100	1520	5	1	86730589	1808	-1042.50	1.59	12	0.05	-2.00	1310.00	4705	20240329	-55.69	1929	20241210	8.09	4705	-55.69	20240329	1929	8.09	20241210	4705	-55.69	20240329	1929	8.09	20241210	1.46	N	278650	100	86 억	749317	N	N	0	N	N
81	20241217	091056	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2110	-10	5	-0.47	6086520	2885	0.90	2125	2130	2100	2755	1485	2120	2109.71	0.86	0	-912	2200	2160	2120	2080	2040	2180	2100	87	635	100	1520	5	1	86730589	1830	-1055.00	1.61	12	0.00	-2.00	1310.00	4705	20240329	-55.15	1929	20241210	9.38	4705	-55.15	20240329	1929	9.38	20241210	4705	-55.15	20240329	1929	9.38	20241210	1.46	N	278650	100	86 억	749317	N	N	0	N	N
82	20241216	161046	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2120	20	2	0.95	674949940	318726	147.70	2100	2160	2080	2730	1470	2100	2117.65	0.80	0	-36171	2173	2136	2063	2026	1953	2155	2045	87	630	100	1510	5	1	86730589	1839	-1060.00	1.62	12	0.37	-2.00	1310.00	4705	20240329	-54.94	1929	20241210	9.90	4705	-54.94	20240329	1929	9.90	20241210	4705	-54.94	20240329	1929	9.90	20241210	1.47	N	278650	100	86 억	692141	N	N	73	N	N
83	20241216	151056	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2105	5	2	0.24	643909940	303986	140.87	2100	2160	2080	2730	1470	2100	2118.22	0.80	0	-35290	2173	2136	2063	2026	1953	2155	2045	87	630	100	1510	5	1	86730589	1826	-1052.50	1.61	12	0.35	-2.00	1310.00	4705	20240329	-55.26	1929	20241210	9.12	4705	-55.26	20240329	1929	9.12	20241210	4705	-55.26	20240329	1929	9.12	20241210	1.47	N	278650	100	86 억	692141	N	N	73	N	N
84	20241216	141054	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2135	35	2	1.67	406375785	191440	88.72	2100	2160	2080	2730	1470	2100	2122.73	0.80	0	26728	2173	2136	2063	2026	1953	2155	2045	87	630	100	1510	5	1	86730589	1852	-1067.50	1.63	12	0.22	-2.00	1310.00	4705	20240329	-54.62	1929	20241210	10.68	4705	-54.62	20240329	1929	10.68	20241210	4705	-54.62	20240329	1929	10.68	20241210	1.47	N	278650	100	86 억	692141	N	N	73	N	N
85	20241216	131056	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2130	30	2	1.43	355424045	167586	77.66	2100	2160	2080	2730	1470	2100	2120.85	0.80	0	28808	2173	2136	2063	2026	1953	2155	2045	87	630	100	1510	5	1	86730589	1847	-1065.00	1.63	12	0.19	-2.00	1310.00	4705	20240329	-54.73	1929	20241210	10.42	4705	-54.73	20240329	1929	10.42	20241210	4705	-54.73	20240329	1929	10.42	20241210	1.47	N	278650	100	86 억	692141	N	N	73	N	N
86	20241216	121054	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2155	55	2	2.62	287183835	135816	62.94	2100	2160	2080	2730	1470	2100	2114.51	0.80	0	32544	2173	2136	2063	2026	1953	2155	2045	87	630	100	1510	5	1	86730589	1869	-1077.50	1.65	12	0.16	-2.00	1310.00	4705	20240329	-54.20	1929	20241210	11.72	4705	-54.20	20240329	1929	11.72	20241210	4705	-54.20	20240329	1929	11.72	20241210	1.47	N	278650	100	86 억	692141	N	N	73	N	N
87	20241216	111053	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2110	10	2	0.48	132079020	62966	29.18	2100	2115	2080	2730	1470	2100	2097.62	0.80	0	-2335	2173	2136	2063	2026	1953	2155	2045	87	630	100	1510	5	1	86730589	1830	-1055.00	1.61	12	0.07	-2.00	1310.00	4705	20240329	-55.15	1929	20241210	9.38	4705	-55.15	20240329	1929	9.38	20241210	4705	-55.15	20240329	1929	9.38	20241210	1.47	N	278650	100	86 억	692141	N	N	73	N	N
88	20241216	101055	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2085	-15	5	-0.71	70155265	33476	15.51	2100	2115	2080	2730	1470	2100	2095.69	0.80	0	-2844	2173	2136	2063	2026	1953	2155	2045	87	630	100	1510	5	1	86730589	1808	-1042.50	1.59	12	0.04	-2.00	1310.00	4705	20240329	-55.69	1929	20241210	8.09	4705	-55.69	20240329	1929	8.09	20241210	4705	-55.69	20240329	1929	8.09	20241210	1.47	N	278650	100	86 억	692141	N	N	73	N	N
89	20241216	091055	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2095	-5	5	-0.24	29328720	13924	6.45	2100	2115	2085	2730	1470	2100	2106.34	0.80	0	-2765	2173	2136	2063	2026	1953	2155	2045	87	630	100	1510	5	1	86730589	1817	-1047.50	1.60	12	0.02	-2.00	1310.00	4705	20240329	-55.47	1929	20241210	8.61	4705	-55.47	20240329	1929	8.61	20241210	4705	-55.47	20240329	1929	8.61	20241210	1.47	N	278650	100	86 억	692141	N	N	73	N	N
90	20241213	161046	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2100	70	2	3.45	443937758	215106	100.09	2020	2100	1990	2635	1425	2030	2063.31	0.79	0	28146	2110	2070	2030	1990	1950	2050	1970	87	605	100	1460	5	1	86730589	1821	-1050.00	1.60	12	0.25	-2.00	1310.00	4705	20240329	-55.37	1929	20241210	8.86	4705	-55.37	20240329	1929	8.86	20241210	4705	-55.37	20240329	1929	8.86	20241210	1.47	N	278650	100	86 억	684709	N	N	73	N	N
91	20241213	151052	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2080	50	2	2.46	397677003	193025	89.82	2020	2100	1990	2635	1425	2030	2060.24	0.79	0	15947	2110	2070	2030	1990	1950	2050	1970	87	605	100	1460	5	1	86730589	1804	-1040.00	1.59	12	0.22	-2.00	1310.00	4705	20240329	-55.79	1929	20241210	7.83	4705	-55.79	20240329	1929	7.83	20241210	4705	-55.79	20240329	1929	7.83	20241210	1.47	N	278650	100	86 억	684709	N	N	5	N	N
92	20241213	141052	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2085	55	2	2.71	357907638	173911	80.92	2020	2100	1990	2635	1425	2030	2057.99	0.79	0	10901	2110	2070	2030	1990	1950	2050	1970	87	605	100	1460	5	1	86730589	1808	-1042.50	1.59	12	0.20	-2.00	1310.00	4705	20240329	-55.69	1929	20241210	8.09	4705	-55.69	20240329	1929	8.09	20241210	4705	-55.69	20240329	1929	8.09	20241210	1.47	N	278650	100	86 억	684709	N	N	5	N	N
93	20241213	131052	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2075	45	2	2.22	260676703	127215	59.19	2020	2080	1990	2635	1425	2030	2049.10	0.79	0	17773	2110	2070	2030	1990	1950	2050	1970	87	605	100	1460	5	1	86730589	1800	-1037.50	1.58	12	0.15	-2.00	1310.00	4705	20240329	-55.90	1929	20241210	7.57	4705	-55.90	20240329	1929	7.57	20241210	4705	-55.90	20240329	1929	7.57	20241210	1.47	N	278650	100	86 억	684709	N	N	5	N	N
94	20241213	121052	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2045	15	2	0.74	167054768	81920	38.12	2020	2060	1990	2635	1425	2030	2039.24	0.79	0	22114	2110	2070	2030	1990	1950	2050	1970	87	605	100	1460	5	1	86730589	1774	-1022.50	1.56	12	0.09	-2.00	1310.00	4705	20240329	-56.54	1929	20241210	6.01	4705	-56.54	20240329	1929	6.01	20241210	4705	-56.54	20240329	1929	6.01	20241210	1.47	N	278650	100	86 억	684709	N	N	5	N	N
95	20241213	111050	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2045	15	2	0.74	120184153	59009	27.46	2020	2060	1990	2635	1425	2030	2036.71	0.79	0	14529	2110	2070	2030	1990	1950	2050	1970	87	605	100	1460	5	1	86730589	1774	-1022.50	1.56	12	0.07	-2.00	1310.00	4705	20240329	-56.54	1929	20241210	6.01	4705	-56.54	20240329	1929	6.01	20241210	4705	-56.54	20240329	1929	6.01	20241210	1.47	N	278650	100	86 억	684709	N	N	5	N	N
96	20241213	101043	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2035	5	2	0.25	92458533	45397	21.12	2020	2060	1990	2635	1425	2030	2036.67	0.79	0	9219	2110	2070	2030	1990	1950	2050	1970	87	605	100	1460	5	1	86730589	1765	-1017.50	1.55	12	0.05	-2.00	1310.00	4705	20240329	-56.75	1929	20241210	5.50	4705	-56.75	20240329	1929	5.50	20241210	4705	-56.75	20240329	1929	5.50	20241210	1.47	N	278650	100	86 억	684709	N	N	5	N	N
97	20241213	091049	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2040	10	2	0.49	28894148	14287	6.65	2020	2050	1990	2635	1425	2030	2022.41	0.79	0	1742	2110	2070	2030	1990	1950	2050	1970	87	605	100	1460	5	1	86730589	1769	-1020.00	1.56	12	0.02	-2.00	1310.00	4705	20240329	-56.64	1929	20241210	5.75	4705	-56.64	20240329	1929	5.75	20241210	4705	-56.64	20240329	1929	5.75	20241210	1.47	N	278650	100	86 억	684709	N	N	5	N	N
98	20241212	161051	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2030	-5	5	-0.25	430630049	213308	96.78	2035	2070	1990	2645	1425	2035	2018.80	0.78	0	2517	2155	2094	2039	1978	1923	2125	2009	87	610	100	1460	5	1	86730589	1761	-1015.00	1.55	12	0.25	-2.00	1310.00	4705	20240329	-56.85	1929	20241210	5.24	4705	-56.85	20240329	1929	5.24	20241210	4705	-56.85	20240329	1929	5.24	20241210	1.47	N	278650	100	86 억	677076	N	N	5	N	N
99	20241212	151044	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2020	-15	5	-0.74	387370584	191932	87.08	2035	2070	1990	2645	1425	2035	2018.27	0.78	0	15837	2155	2094	2039	1978	1923	2125	2009	87	610	100	1460	5	1	86730589	1752	-1010.00	1.54	12	0.22	-2.00	1310.00	4705	20240329	-57.07	1929	20241210	4.72	4705	-57.07	20240329	1929	4.72	20241210	4705	-57.07	20240329	1929	4.72	20241210	1.47	N	278650	100	86 억	677076	N	N	21	N	N
100	20241212	141042	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2010	-25	5	-1.23	349484179	173046	78.51	2035	2070	1990	2645	1425	2035	2019.60	0.78	0	14439	2155	2094	2039	1978	1923	2125	2009	87	610	100	1460	5	1	86730589	1743	-1005.00	1.53	12	0.20	-2.00	1310.00	4705	20240329	-57.28	1929	20241210	4.20	4705	-57.28	20240329	1929	4.20	20241210	4705	-57.28	20240329	1929	4.20	20241210	1.47	N	278650	100	86 억	677076	N	N	21	N	N
101	20241212	131030	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2000	-35	5	-1.72	295808153	146212	66.34	2035	2070	1990	2645	1425	2035	2023.15	0.78	0	13405	2155	2094	2039	1978	1923	2125	2009	87	610	100	1460	5	1	86730589	1735	-1000.00	1.53	12	0.17	-2.00	1310.00	4705	20240329	-57.49	1929	20241210	3.68	4705	-57.49	20240329	1929	3.68	20241210	4705	-57.49	20240329	1929	3.68	20241210	1.47	N	278650	100	86 억	677076	N	N	21	N	N
102	20241212	121025	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	1998	-37	5	-1.82	245445965	120970	54.88	2035	2070	1997	2645	1425	2035	2028.98	0.78	0	7052	2155	2094	2039	1978	1923	2125	2009	87	610	100	1460	1	1	86730589	1733	-999.00	1.53	12	0.14	-2.00	1310.00	4705	20240329	-57.53	1929	20241210	3.58	4705	-57.53	20240329	1929	3.58	20241210	4705	-57.53	20240329	1929	3.58	20241210	1.47	N	278650	100	86 억	677076	N	N	21	N	N
103	20241212	111037	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2030	-5	5	-0.25	175137505	85858	38.95	2035	2070	2000	2645	1425	2035	2039.85	0.78	0	8222	2155	2094	2039	1978	1923	2125	2009	87	610	100	1460	5	1	86730589	1761	-1015.00	1.55	12	0.10	-2.00	1310.00	4705	20240329	-56.85	1929	20241210	5.24	4705	-56.85	20240329	1929	5.24	20241210	4705	-56.85	20240329	1929	5.24	20241210	1.47	N	278650	100	86 억	677076	N	N	21	N	N
104	20241212	101034	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2035	0	3	0.00	99548990	48548	22.03	2035	2070	2030	2645	1425	2035	2050.53	0.78	0	9232	2155	2094	2039	1978	1923	2125	2009	87	610	100	1460	5	1	86730589	1765	-1017.50	1.55	12	0.06	-2.00	1310.00	4705	20240329	-56.75	1929	20241210	5.50	4705	-56.75	20240329	1929	5.50	20241210	4705	-56.75	20240329	1929	5.50	20241210	1.47	N	278650	100	86 억	677076	N	N	21	N	N
105	20241212	091044	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2050	15	2	0.74	20228215	9912	4.50	2035	2060	2035	2645	1425	2035	2040.78	0.78	0	5521	2155	2094	2039	1978	1923	2125	2009	87	610	100	1460	5	1	86730589	1778	-1025.00	1.56	12	0.01	-2.00	1310.00	4705	20240329	-56.43	1929	20241210	6.27	4705	-56.43	20240329	1929	6.27	20241210	4705	-56.43	20240329	1929	6.27	20241210	1.47	N	278650	100	86 억	677076	N	N	21	N	N
106	20241211	161037	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2035	53	2	2.67	444736752	217312	106.70	1984	2100	1984	2575	1388	1982	2046.54	0.70	0	73272	2061	2021	1975	1935	1889	2041	1955	87	593	100	1420	5	1	86730589	1765	-1017.50	1.55	12	0.25	-2.00	1310.00	4705	20240329	-56.75	1929	20241210	5.50	4705	-56.75	20240329	1929	5.50	20241210	4705	-56.75	20240329	1929	5.50	20241210	1.55	N	278650	100	86 억	608458	N	N	21	N	N
107	20241211	151014	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2040	58	2	2.93	433589347	211845	104.02	1984	2100	1984	2575	1388	1982	2046.73	0.70	0	74327	2061	2021	1975	1935	1889	2041	1955	87	593	100	1420	5	1	86730589	1769	-1020.00	1.56	12	0.24	-2.00	1310.00	4705	20240329	-56.64	1929	20241210	5.75	4705	-56.64	20240329	1929	5.75	20241210	4705	-56.64	20240329	1929	5.75	20241210	1.55	N	278650	100	86 억	608458	N	N	1	N	N
108	20241211	141045	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2055	73	2	3.68	379843462	185457	91.06	1984	2100	1984	2575	1388	1982	2048.15	0.70	0	62969	2061	2021	1975	1935	1889	2041	1955	87	593	100	1420	5	1	86730589	1782	-1027.50	1.57	12	0.21	-2.00	1310.00	4705	20240329	-56.32	1929	20241210	6.53	4705	-56.32	20240329	1929	6.53	20241210	4705	-56.32	20240329	1929	6.53	20241210	1.55	N	278650	100	86 억	608458	N	N	1	N	N
109	20241211	131046	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2060	78	2	3.94	362522302	177025	86.92	1984	2100	1984	2575	1388	1982	2047.86	0.70	0	60686	2061	2021	1975	1935	1889	2041	1955	87	593	100	1420	5	1	86730589	1787	-1030.00	1.57	12	0.20	-2.00	1310.00	4705	20240329	-56.22	1929	20241210	6.79	4705	-56.22	20240329	1929	6.79	20241210	4705	-56.22	20240329	1929	6.79	20241210	1.55	N	278650	100	86 억	608458	N	N	1	N	N
110	20241211	121048	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2060	78	2	3.94	350798717	171340	84.13	1984	2100	1984	2575	1388	1982	2047.38	0.70	0	57660	2061	2021	1975	1935	1889	2041	1955	87	593	100	1420	5	1	86730589	1787	-1030.00	1.57	12	0.20	-2.00	1310.00	4705	20240329	-56.22	1929	20241210	6.79	4705	-56.22	20240329	1929	6.79	20241210	4705	-56.22	20240329	1929	6.79	20241210	1.55	N	278650	100	86 억	608458	N	N	1	N	N
111	20241211	111043	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2055	73	2	3.68	327068922	159797	78.46	1984	2100	1984	2575	1388	1982	2046.78	0.70	0	54105	2061	2021	1975	1935	1889	2041	1955	87	593	100	1420	5	1	86730589	1782	-1027.50	1.57	12	0.18	-2.00	1310.00	4705	20240329	-56.32	1929	20241210	6.53	4705	-56.32	20240329	1929	6.53	20241210	4705	-56.32	20240329	1929	6.53	20241210	1.55	N	278650	100	86 억	608458	N	N	1	N	N
112	20241211	101045	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2060	78	2	3.94	290327317	141964	69.71	1984	2100	1984	2575	1388	1982	2045.08	0.70	0	51911	2061	2021	1975	1935	1889	2041	1955	87	593	100	1420	5	1	86730589	1787	-1030.00	1.57	12	0.16	-2.00	1310.00	4705	20240329	-56.22	1929	20241210	6.79	4705	-56.22	20240329	1929	6.79	20241210	4705	-56.22	20240329	1929	6.79	20241210	1.55	N	278650	100	86 억	608458	N	N	1	N	N
113	20241211	091049	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2035	53	2	2.67	93020077	46332	22.75	1984	2035	1984	2575	1388	1982	2007.69	0.70	0	40928	2061	2021	1975	1935	1889	2041	1955	87	593	100	1420	5	1	86730589	1765	-1017.50	1.55	12	0.05	-2.00	1310.00	4705	20240329	-56.75	1929	20241210	5.50	4705	-56.75	20240329	1929	5.50	20241210	4705	-56.75	20240329	1929	5.50	20241210	1.55	N	278650	100	86 억	608458	N	N	1	N	N
114	20241210	161034	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	1982	47	2	2.43	396534664	201480	55.49	1929	2015	1929	2515	1355	1935	1968.07	0.63	0	61516	1993	1963	1949	1919	1905	1957	1913	87	580	100	1390	1	1	86730589	1719	-991.00	1.51	12	0.23	-2.00	1310.00	4705	20240329	-57.87	1929	20241210	2.75	4705	-57.87	20240329	1929	2.75	20241210	4705	-57.87	20240329	1929	2.75	20241210	1.57	N	278650	100	86 억	548560	N	N	1	N	N
115	20241210	151037	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	1992	57	2	2.95	373835089	190057	52.34	1929	2015	1929	2515	1355	1935	1966.96	0.63	0	59052	1993	1963	1949	1919	1905	1957	1913	87	580	100	1390	1	1	86730589	1728	-996.00	1.52	12	0.22	-2.00	1310.00	4705	20240329	-57.66	1929	20241210	3.27	4705	-57.66	20240329	1929	3.27	20241210	4705	-57.66	20240329	1929	3.27	20241210	1.57	N	278650	100	86 억	548560	N	N	0	N	N
116	20241210	141037	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	1984	49	2	2.53	309629260	157907	43.49	1929	1985	1929	2515	1355	1935	1960.83	0.63	0	41655	1993	1963	1949	1919	1905	1957	1913	87	580	100	1390	1	1	86730589	1721	-992.00	1.51	12	0.18	-2.00	1310.00	4705	20240329	-57.83	1929	20241210	2.85	4705	-57.83	20240329	1929	2.85	20241210	4705	-57.83	20240329	1929	2.85	20241210	1.57	N	278650	100	86 억	548560	N	N	0	N	N
117	20241210	131038	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	1978	43	2	2.22	277094418	141481	38.96	1929	1982	1929	2515	1355	1935	1958.53	0.63	0	34341	1993	1963	1949	1919	1905	1957	1913	87	580	100	1390	1	1	86730589	1716	-989.00	1.51	12	0.16	-2.00	1310.00	4705	20240329	-57.96	1929	20241210	2.54	4705	-57.96	20240329	1929	2.54	20241210	4705	-57.96	20240329	1929	2.54	20241210	1.57	N	278650	100	86 억	548560	N	N	0	N	N
118	20241210	121037	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	1962	27	2	1.40	249021298	127211	35.03	1929	1982	1929	2515	1355	1935	1957.55	0.63	0	26760	1993	1963	1949	1919	1905	1957	1913	87	580	100	1390	1	1	86730589	1702	-981.00	1.50	12	0.15	-2.00	1310.00	4705	20240329	-58.30	1929	20241210	1.71	4705	-58.30	20240329	1929	1.71	20241210	4705	-58.30	20240329	1929	1.71	20241210	1.57	N	278650	100	86 억	548560	N	N	0	N	N
119	20241210	111036	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	1973	38	2	1.96	205009671	104907	28.89	1929	1982	1929	2515	1355	1935	1954.20	0.63	0	24339	1993	1963	1949	1919	1905	1957	1913	87	580	100	1390	1	1	86730589	1711	-986.50	1.51	12	0.12	-2.00	1310.00	4705	20240329	-58.07	1929	20241210	2.28	4705	-58.07	20240329	1929	2.28	20241210	4705	-58.07	20240329	1929	2.28	20241210	1.57	N	278650	100	86 억	548560	N	N	0	N	N
120	20241210	101037	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	1973	38	2	1.96	180420168	92410	25.45	1929	1982	1929	2515	1355	1935	1952.39	0.63	0	26549	1993	1963	1949	1919	1905	1957	1913	87	580	100	1390	1	1	86730589	1711	-986.50	1.51	12	0.11	-2.00	1310.00	4705	20240329	-58.07	1929	20241210	2.28	4705	-58.07	20240329	1929	2.28	20241210	4705	-58.07	20240329	1929	2.28	20241210	1.57	N	278650	100	86 억	548560	N	N	0	N	N
121	20241210	091044	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	1959	24	2	1.24	110537929	56867	15.66	1929	1979	1929	2515	1355	1935	1943.80	0.63	0	34521	1993	1963	1949	1919	1905	1957	1913	87	580	100	1390	1	1	86730589	1699	-979.50	1.50	12	0.07	-2.00	1310.00	4705	20240329	-58.36	1929	20241210	1.56	4705	-58.36	20240329	1929	1.56	20241210	4705	-58.36	20240329	1929	1.56	20241210	1.57	N	278650	100	86 억	548560	N	N	0	N	N
122	20241209	161034	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	1935	-41	5	-2.07	703824549	361885	70.34	1976	1979	1935	2565	1384	1976	1944.89	0.63	0	601	2043	2009	1971	1937	1899	1990	1918	87	589	100	1420	1	1	86730589	1678	-967.50	1.48	12	0.42	-2.00	1310.00	4705	20240329	-58.87	1933	20241206	0.10	4705	-58.87	20240329	1933	0.10	20241206	4705	-58.87	20240329	1933	0.10	20241206	1.59	N	278650	100	86 억	547077	N	N	1	N	N
123	20241209	151035	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	1945	-31	5	-1.57	596213941	306297	59.54	1976	1979	1935	2565	1384	1976	1946.52	0.63	0	5395	2043	2009	1971	1937	1899	1990	1918	87	589	100	1420	1	1	86730589	1687	-972.50	1.48	12	0.35	-2.00	1310.00	4705	20240329	-58.66	1933	20241206	0.62	4705	-58.66	20240329	1933	0.62	20241206	4705	-58.66	20240329	1933	0.62	20241206	1.59	N	278650	100	86 억	547077	N	N	1	N	N
124	20241209	141036	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	1970	-6	5	-0.30	438963319	225405	43.81	1976	1979	1935	2565	1384	1976	1947.44	0.63	0	24422	2043	2009	1971	1937	1899	1990	1918	87	589	100	1420	1	1	86730589	1709	-985.00	1.50	12	0.26	-2.00	1310.00	4705	20240329	-58.13	1933	20241206	1.91	4705	-58.13	20240329	1933	1.91	20241206	4705	-58.13	20240329	1933	1.91	20241206	1.59	N	278650	100	86 억	547077	N	N	1	N	N
125	20241209	131038	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	1944	-32	5	-1.62	389477105	200071	38.89	1976	1979	1935	2565	1384	1976	1946.69	0.63	0	24287	2043	2009	1971	1937	1899	1990	1918	87	589	100	1420	1	1	86730589	1686	-972.00	1.48	12	0.23	-2.00	1310.00	4705	20240329	-58.68	1933	20241206	0.57	4705	-58.68	20240329	1933	0.57	20241206	4705	-58.68	20240329	1933	0.57	20241206	1.59	N	278650	100	86 억	547077	N	N	1	N	N
126	20241209	121034	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	1939	-37	5	-1.87	350185830	179844	34.96	1976	1979	1935	2565	1384	1976	1947.16	0.63	0	19115	2043	2009	1971	1937	1899	1990	1918	87	589	100	1420	1	1	86730589	1682	-969.50	1.48	12	0.21	-2.00	1310.00	4705	20240329	-58.79	1933	20241206	0.31	4705	-58.79	20240329	1933	0.31	20241206	4705	-58.79	20240329	1933	0.31	20241206	1.59	N	278650	100	86 억	547077	N	N	1	N	N
127	20241209	111035	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	1940	-36	5	-1.82	295577705	151682	29.48	1976	1979	1935	2565	1384	1976	1948.67	0.63	0	1980	2043	2009	1971	1937	1899	1990	1918	87	589	100	1420	1	1	86730589	1683	-970.00	1.48	12	0.17	-2.00	1310.00	4705	20240329	-58.77	1933	20241206	0.36	4705	-58.77	20240329	1933	0.36	20241206	4705	-58.77	20240329	1933	0.36	20241206	1.59	N	278650	100	86 억	547077	N	N	1	N	N
128	20241209	101032	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	1961	-15	5	-0.76	221278676	113572	22.08	1976	1979	1935	2565	1384	1976	1948.36	0.63	0	-1927	2043	2009	1971	1937	1899	1990	1918	87	589	100	1420	1	1	86730589	1701	-980.50	1.50	12	0.13	-2.00	1310.00	4705	20240329	-58.32	1933	20241206	1.45	4705	-58.32	20240329	1933	1.45	20241206	4705	-58.32	20240329	1933	1.45	20241206	1.59	N	278650	100	86 억	547077	N	N	1	N	N
129	20241209	091027	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	1938	-38	5	-1.92	96391476	49394	9.60	1976	1979	1935	2565	1384	1976	1951.48	0.63	0	-11150	2043	2009	1971	1937	1899	1990	1918	87	589	100	1420	1	1	86730589	1681	-969.00	1.48	12	0.06	-2.00	1310.00	4705	20240329	-58.81	1933	20241206	0.26	4705	-58.81	20240329	1933	0.26	20241206	4705	-58.81	20240329	1933	0.26	20241206	1.59	N	278650	100	86 억	547077	N	N	1	N	N
130	20241206	161025	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	1976	-19	5	-0.95	1001365523	512752	153.04	1995	2005	1933	2590	1397	1995	1952.92	0.80	0	-147012	2058	2026	2008	1976	1958	2017	1967	87	595	100	1430	1	1	86730589	1714	-988.00	1.51	12	0.59	-2.00	1310.00	4705	20240329	-58.00	1933	20241206	2.22	4705	-58.00	20240329	1933	2.22	20241206	4705	-58.00	20240329	1933	2.22	20241206	1.65	N	278650	100	86 억	694088	N	N	1	N	N
131	20241206	151029	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	1979	-16	5	-0.80	998544845	511319	152.61	1995	2005	1933	2590	1397	1995	1952.88	0.80	0	-146945	2058	2026	2008	1976	1958	2017	1967	87	595	100	1430	1	1	86730589	1716	-989.50	1.51	12	0.59	-2.00	1310.00	4705	20240329	-57.94	1933	20241206	2.38	4705	-57.94	20240329	1933	2.38	20241206	4705	-57.94	20240329	1933	2.38	20241206	1.65	N	278650	100	86 억	694088	N	N	1	N	N
132	20241206	141027	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	1938	-57	5	-2.86	903266091	462661	138.09	1995	2005	1933	2590	1397	1995	1952.33	0.80	0	-138931	2058	2026	2008	1976	1958	2017	1967	87	595	100	1430	1	1	86730589	1681	-969.00	1.48	12	0.53	-2.00	1310.00	4705	20240329	-58.81	1933	20241206	0.26	4705	-58.81	20240329	1933	0.26	20241206	4705	-58.81	20240329	1933	0.26	20241206	1.65	N	278650	100	86 억	694088	N	N	1	N	N
133	20241206	131027	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	1940	-55	5	-2.76	823993090	421743	125.88	1995	2005	1933	2590	1397	1995	1953.78	0.80	0	-143810	2058	2026	2008	1976	1958	2017	1967	87	595	100	1430	1	1	86730589	1683	-970.00	1.48	12	0.49	-2.00	1310.00	4705	20240329	-58.77	1933	20241206	0.36	4705	-58.77	20240329	1933	0.36	20241206	4705	-58.77	20240329	1933	0.36	20241206	1.65	N	278650	100	86 억	694088	N	N	1	N	N
134	20241206	121022	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	1945	-50	5	-2.51	696246393	356012	106.26	1995	2005	1933	2590	1397	1995	1955.68	0.80	0	-130213	2058	2026	2008	1976	1958	2017	1967	87	595	100	1430	1	1	86730589	1687	-972.50	1.48	12	0.41	-2.00	1310.00	4705	20240329	-58.66	1933	20241206	0.62	4705	-58.66	20240329	1933	0.62	20241206	4705	-58.66	20240329	1933	0.62	20241206	1.65	N	278650	100	86 억	694088	N	N	1	N	N
135	20241206	111018	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	1949	-46	5	-2.31	631649596	322851	96.36	1995	2005	1933	2590	1397	1995	1956.47	0.80	0	-148429	2058	2026	2008	1976	1958	2017	1967	87	595	100	1430	1	1	86730589	1690	-974.50	1.49	12	0.37	-2.00	1310.00	4705	20240329	-58.58	1933	20241206	0.83	4705	-58.58	20240329	1933	0.83	20241206	4705	-58.58	20240329	1933	0.83	20241206	1.65	N	278650	100	86 억	694088	N	N	1	N	N
136	20241206	101018	55	40.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	1961	-34	5	-1.70	285480450	144847	43.23	1995	2005	1945	2590	1397	1995	1970.91	0.80	0	-77757	2058	2026	2008	1976	1958	2017	1967	87	595	100	1430	1	1	86730589	1701	-980.50	1.50	12	0.17	-2.00	1310.00	4705	20240329	-58.32	1945	20241206	0.82	4705	-58.32	20240329	1945	0.82	20241206	4705	-58.32	20240329	1945	0.82	20241206	1.65	N	278650	100	86 억	694088	N	N	1	N	N
137	20241206	091027	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2005	10	2	0.50	22319199	11200	3.34	1995	2005	1983	2590	1397	1995	1992.79	0.80	0	-5540	2058	2026	2008	1976	1958	2017	1967	87	595	100	1430	5	1	86730589	1739	-1002.50	1.53	12	0.01	-2.00	1310.00	4705	20240329	-57.39	1953	20241115	2.66	4705	-57.39	20240329	1953	2.66	20241115	4705	-57.39	20240329	1953	2.66	20241115	1.65	N	278650	100	86 억	694088	N	N	1	N	N
138	20241205	161006	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	1995	-20	5	-0.99	643227882	320946	125.93	2015	2040	1990	2615	1415	2015	2004.17	0.84	0	-32401	2098	2056	2028	1986	1958	2077	2007	87	600	100	1450	1	1	86730589	1730	-997.50	1.52	12	0.37	-2.00	1310.00	4705	20240329	-57.60	1953	20241115	2.15	4705	-57.60	20240329	1953	2.15	20241115	4705	-57.60	20240329	1953	2.15	20241115	1.70	N	278650	100	86 억	726376	N	N	1	N	N
139	20241205	151014	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2000	-15	5	-0.74	612312802	305461	119.85	2015	2040	1990	2615	1415	2015	2004.55	0.84	0	-32258	2098	2056	2028	1986	1958	2077	2007	87	600	100	1450	5	1	86730589	1735	-1000.00	1.53	12	0.35	-2.00	1310.00	4705	20240329	-57.49	1953	20241115	2.41	4705	-57.49	20240329	1953	2.41	20241115	4705	-57.49	20240329	1953	2.41	20241115	1.70	N	278650	100	86 억	726376	N	N	0	N	N
140	20241205	140958	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2005	-10	5	-0.50	395442515	196851	77.24	2015	2040	1998	2615	1415	2015	2008.84	0.84	0	-4854	2098	2056	2028	1986	1958	2077	2007	87	600	100	1450	5	1	86730589	1739	-1002.50	1.53	12	0.23	-2.00	1310.00	4705	20240329	-57.39	1953	20241115	2.66	4705	-57.39	20240329	1953	2.66	20241115	4705	-57.39	20240329	1953	2.66	20241115	1.70	N	278650	100	86 억	726376	N	N	0	N	N
141	20241205	131009	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2010	-5	5	-0.25	379244325	188775	74.07	2015	2040	1998	2615	1415	2015	2008.98	0.84	0	-4379	2098	2056	2028	1986	1958	2077	2007	87	600	100	1450	5	1	86730589	1743	-1005.00	1.53	12	0.22	-2.00	1310.00	4705	20240329	-57.28	1953	20241115	2.92	4705	-57.28	20240329	1953	2.92	20241115	4705	-57.28	20240329	1953	2.92	20241115	1.70	N	278650	100	86 억	726376	N	N	0	N	N
142	20241205	121008	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2010	-5	5	-0.25	352884460	175648	68.92	2015	2040	1998	2615	1415	2015	2009.04	0.84	0	-3684	2098	2056	2028	1986	1958	2077	2007	87	600	100	1450	5	1	86730589	1743	-1005.00	1.53	12	0.20	-2.00	1310.00	4705	20240329	-57.28	1953	20241115	2.92	4705	-57.28	20240329	1953	2.92	20241115	4705	-57.28	20240329	1953	2.92	20241115	1.70	N	278650	100	86 억	726376	N	N	0	N	N
143	20241205	111007	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2010	-5	5	-0.25	331985385	165229	64.83	2015	2040	1998	2615	1415	2015	2009.24	0.84	0	-4942	2098	2056	2028	1986	1958	2077	2007	87	600	100	1450	5	1	86730589	1743	-1005.00	1.53	12	0.19	-2.00	1310.00	4705	20240329	-57.28	1953	20241115	2.92	4705	-57.28	20240329	1953	2.92	20241115	4705	-57.28	20240329	1953	2.92	20241115	1.70	N	278650	100	86 억	726376	N	N	0	N	N
144	20241205	101005	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2005	-10	5	-0.50	270205725	134410	52.74	2015	2040	1998	2615	1415	2015	2010.31	0.84	0	5459	2098	2056	2028	1986	1958	2077	2007	87	600	100	1450	5	1	86730589	1739	-1002.50	1.53	12	0.15	-2.00	1310.00	4705	20240329	-57.39	1953	20241115	2.66	4705	-57.39	20240329	1953	2.66	20241115	4705	-57.39	20240329	1953	2.66	20241115	1.70	N	278650	100	86 억	726376	N	N	0	N	N
145	20241205	091012	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2000	-15	5	-0.74	48530800	24133	9.47	2015	2030	2000	2615	1415	2015	2010.97	0.84	0	5529	2098	2056	2028	1986	1958	2077	2007	87	600	100	1450	5	1	86730589	1735	-1000.00	1.53	12	0.03	-2.00	1310.00	4705	20240329	-57.49	1953	20241115	2.41	4705	-57.49	20240329	1953	2.41	20241115	4705	-57.49	20240329	1953	2.41	20241115	1.70	N	278650	100	86 억	726376	N	N	0	N	N
146	20241204	160950	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2015	-65	5	-3.12	508562765	251224	237.59	2000	2070	2000	2700	1460	2080	2024.35	0.83	0	7538	2123	2101	2058	2036	1993	2112	2047	87	620	100	1490	5	1	86730589	1748	-1007.50	1.54	12	0.29	-2.00	1310.00	4705	20240329	-57.17	1953	20241115	3.17	4705	-57.17	20240329	1953	3.17	20241115	4705	-57.17	20240329	1953	3.17	20241115	1.72	N	278650	100	86 억	718839	N	N	0	N	N
147	20241204	150951	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2030	-50	5	-2.40	477090685	235643	222.86	2000	2070	2000	2700	1460	2080	2024.63	0.83	0	6573	2123	2101	2058	2036	1993	2112	2047	87	620	100	1490	5	1	86730589	1761	-1015.00	1.55	12	0.27	-2.00	1310.00	4705	20240329	-56.85	1953	20241115	3.94	4705	-56.85	20240329	1953	3.94	20241115	4705	-56.85	20240329	1953	3.94	20241115	1.72	N	278650	100	86 억	718839	N	N	0	N	N
148	20241204	140953	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2035	-45	5	-2.16	417702885	206294	195.10	2000	2070	2000	2700	1460	2080	2024.79	0.83	0	3233	2123	2101	2058	2036	1993	2112	2047	87	620	100	1490	5	1	86730589	1765	-1017.50	1.55	12	0.24	-2.00	1310.00	4705	20240329	-56.75	1953	20241115	4.20	4705	-56.75	20240329	1953	4.20	20241115	4705	-56.75	20240329	1953	4.20	20241115	1.72	N	278650	100	86 억	718839	N	N	0	N	N
149	20241204	130944	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2040	-40	5	-1.92	380445350	188016	177.81	2000	2070	2000	2700	1460	2080	2023.47	0.83	0	4276	2123	2101	2058	2036	1993	2112	2047	87	620	100	1490	5	1	86730589	1769	-1020.00	1.56	12	0.22	-2.00	1310.00	4705	20240329	-56.64	1953	20241115	4.45	4705	-56.64	20240329	1953	4.45	20241115	4705	-56.64	20240329	1953	4.45	20241115	1.72	N	278650	100	86 억	718839	N	N	0	N	N
150	20241204	120940	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2035	-45	5	-2.16	368046270	181914	172.04	2000	2070	2000	2700	1460	2080	2023.19	0.83	0	3237	2123	2101	2058	2036	1993	2112	2047	87	620	100	1490	5	1	86730589	1765	-1017.50	1.55	12	0.21	-2.00	1310.00	4705	20240329	-56.75	1953	20241115	4.20	4705	-56.75	20240329	1953	4.20	20241115	4705	-56.75	20240329	1953	4.20	20241115	1.72	N	278650	100	86 억	718839	N	N	0	N	N
151	20241204	110933	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2025	-55	5	-2.64	271660150	134189	126.91	2000	2070	2000	2700	1460	2080	2024.46	0.83	0	6298	2123	2101	2058	2036	1993	2112	2047	87	620	100	1490	5	1	86730589	1756	-1012.50	1.55	12	0.15	-2.00	1310.00	4705	20240329	-56.96	1953	20241115	3.69	4705	-56.96	20240329	1953	3.69	20241115	4705	-56.96	20240329	1953	3.69	20241115	1.72	N	278650	100	86 억	718839	N	N	0	N	N
152	20241204	100935	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2035	-45	5	-2.16	176089065	86871	82.16	2000	2070	2000	2700	1460	2080	2027.02	0.83	0	10021	2123	2101	2058	2036	1993	2112	2047	87	620	100	1490	5	1	86730589	1765	-1017.50	1.55	12	0.10	-2.00	1310.00	4705	20240329	-56.75	1953	20241115	4.20	4705	-56.75	20240329	1953	4.20	20241115	4705	-56.75	20240329	1953	4.20	20241115	1.72	N	278650	100	86 억	718839	N	N	0	N	N
153	20241204	090957	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2065	-15	5	-0.72	59366955	29321	27.73	2000	2070	2000	2700	1460	2080	2024.72	0.83	0	9534	2123	2101	2058	2036	1993	2112	2047	87	620	100	1490	5	1	86730589	1791	-1032.50	1.58	12	0.03	-2.00	1310.00	4705	20240329	-56.11	1953	20241115	5.73	4705	-56.11	20240329	1953	5.73	20241115	4705	-56.11	20240329	1953	5.73	20241115	1.72	N	278650	100	86 억	718839	N	N	0	N	N
154	20241203	161034	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2080	55	2	2.72	218395550	105605	55.27	2015	2080	2015	2630	1420	2025	2068.04	0.80	0	27884	2095	2060	2035	2000	1975	2047	1987	87	605	100	1450	5	1	86730589	1804	-1040.00	1.59	12	0.12	-2.00	1310.00	4705	20240329	-55.79	1953	20241115	6.50	4705	-55.79	20240329	1953	6.50	20241115	4705	-55.79	20240329	1953	6.50	20241115	1.73	N	278650	100	86 억	690955	N	N	0	N	N
155	20241203	151113	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2075	50	2	2.47	213150605	103080	53.95	2015	2080	2015	2630	1420	2025	2067.82	0.80	0	27910	2095	2060	2035	2000	1975	2047	1987	87	605	100	1450	5	1	86730589	1800	-1037.50	1.58	12	0.12	-2.00	1310.00	4705	20240329	-55.90	1953	20241115	6.25	4705	-55.90	20240329	1953	6.25	20241115	4705	-55.90	20240329	1953	6.25	20241115	1.73	N	278650	100	86 억	690955	N	N	0	N	N
156	20241203	141051	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2070	45	2	2.22	192264580	93005	48.68	2015	2080	2015	2630	1420	2025	2067.25	0.80	0	25294	2095	2060	2035	2000	1975	2047	1987	87	605	100	1450	5	1	86730589	1795	-1035.00	1.58	12	0.11	-2.00	1310.00	4705	20240329	-56.00	1953	20241115	5.99	4705	-56.00	20240329	1953	5.99	20241115	4705	-56.00	20240329	1953	5.99	20241115	1.73	N	278650	100	86 억	690955	N	N	0	N	N
157	20241203	131051	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2080	55	2	2.72	167047950	80837	42.31	2015	2080	2015	2630	1420	2025	2066.48	0.80	0	17090	2095	2060	2035	2000	1975	2047	1987	87	605	100	1450	5	1	86730589	1804	-1040.00	1.59	12	0.09	-2.00	1310.00	4705	20240329	-55.79	1953	20241115	6.50	4705	-55.79	20240329	1953	6.50	20241115	4705	-55.79	20240329	1953	6.50	20241115	1.73	N	278650	100	86 억	690955	N	N	0	N	N
158	20241203	121103	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2080	55	2	2.72	135616080	65704	34.39	2015	2080	2015	2630	1420	2025	2064.05	0.80	0	14968	2095	2060	2035	2000	1975	2047	1987	87	605	100	1450	5	1	86730589	1804	-1040.00	1.59	12	0.08	-2.00	1310.00	4705	20240329	-55.79	1953	20241115	6.50	4705	-55.79	20240329	1953	6.50	20241115	4705	-55.79	20240329	1953	6.50	20241115	1.73	N	278650	100	86 억	690955	N	N	0	N	N
159	20241203	111043	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2065	40	2	1.98	100431195	48743	25.51	2015	2080	2015	2630	1420	2025	2060.42	0.80	0	9841	2095	2060	2035	2000	1975	2047	1987	87	605	100	1450	5	1	86730589	1791	-1032.50	1.58	12	0.06	-2.00	1310.00	4705	20240329	-56.11	1953	20241115	5.73	4705	-56.11	20240329	1953	5.73	20241115	4705	-56.11	20240329	1953	5.73	20241115	1.73	N	278650	100	86 억	690955	N	N	0	N	N
160	20241203	101030	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2055	30	2	1.48	67423245	32691	17.11	2015	2080	2015	2630	1420	2025	2062.44	0.80	0	-151	2095	2060	2035	2000	1975	2047	1987	87	605	100	1450	5	1	86730589	1782	-1027.50	1.57	12	0.04	-2.00	1310.00	4705	20240329	-56.32	1953	20241115	5.22	4705	-56.32	20240329	1953	5.22	20241115	4705	-56.32	20240329	1953	5.22	20241115	1.73	N	278650	100	86 억	690955	N	N	0	N	N
161	20241203	091021	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2060	35	2	1.73	15202740	7400	3.87	2015	2070	2015	2630	1420	2025	2054.42	0.80	0	3241	2095	2060	2035	2000	1975	2047	1987	87	605	100	1450	5	1	86730589	1787	-1030.00	1.57	12	0.01	-2.00	1310.00	4705	20240329	-56.22	1953	20241115	5.48	4705	-56.22	20240329	1953	5.48	20241115	4705	-56.22	20240329	1953	5.48	20241115	1.73	N	278650	100	86 억	690955	N	N	0	N	N
162	20241202	161004	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2025	-30	5	-1.46	377916675	185889	101.60	2050	2070	2010	2670	1440	2055	2033.03	0.79	0	9289	2178	2116	2078	2016	1978	2097	1997	87	615	100	1470	5	1	86730589	1756	-1012.50	1.55	12	0.21	-2.00	1310.00	4705	20240329	-56.96	1953	20241115	3.69	4705	-56.96	20240329	1953	3.69	20241115	4705	-56.96	20240329	1953	3.69	20241115	1.73	N	278650	100	86 억	681666	N	N	0	N	N
163	20241202	151134	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2035	-20	5	-0.97	362272570	178167	97.38	2050	2070	2010	2670	1440	2055	2033.33	0.79	0	12682	2178	2116	2078	2016	1978	2097	1997	87	615	100	1470	5	1	86730589	1765	-1017.50	1.55	12	0.21	-2.00	1310.00	4705	20240329	-56.75	1953	20241115	4.20	4705	-56.75	20240329	1953	4.20	20241115	4705	-56.75	20240329	1953	4.20	20241115	1.73	N	278650	100	86 억	681666	N	N	0	N	N
164	20241202	141045	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2040	-15	5	-0.73	331257425	162935	89.05	2050	2070	2010	2670	1440	2055	2033.06	0.79	0	10843	2178	2116	2078	2016	1978	2097	1997	87	615	100	1470	5	1	86730589	1769	-1020.00	1.56	12	0.19	-2.00	1310.00	4705	20240329	-56.64	1953	20241115	4.45	4705	-56.64	20240329	1953	4.45	20241115	4705	-56.64	20240329	1953	4.45	20241115	1.73	N	278650	100	86 억	681666	N	N	0	N	N
165	20241202	131019	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2020	-35	5	-1.70	304624910	149824	81.89	2050	2070	2010	2670	1440	2055	2033.22	0.79	0	9621	2178	2116	2078	2016	1978	2097	1997	87	615	100	1470	5	1	86730589	1752	-1010.00	1.54	12	0.17	-2.00	1310.00	4705	20240329	-57.07	1953	20241115	3.43	4705	-57.07	20240329	1953	3.43	20241115	4705	-57.07	20240329	1953	3.43	20241115	1.73	N	278650	100	86 억	681666	N	N	0	N	N
166	20241202	121039	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2045	-10	5	-0.49	239887915	117935	64.46	2050	2070	2010	2670	1440	2055	2034.07	0.79	0	15921	2178	2116	2078	2016	1978	2097	1997	87	615	100	1470	5	1	86730589	1774	-1022.50	1.56	12	0.14	-2.00	1310.00	4705	20240329	-56.54	1953	20241115	4.71	4705	-56.54	20240329	1953	4.71	20241115	4705	-56.54	20240329	1953	4.71	20241115	1.73	N	278650	100	86 억	681666	N	N	0	N	N
167	20241202	110947	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2045	-10	5	-0.49	216796005	106588	58.26	2050	2070	2010	2670	1440	2055	2033.96	0.79	0	18505	2178	2116	2078	2016	1978	2097	1997	87	615	100	1470	5	1	86730589	1774	-1022.50	1.56	12	0.12	-2.00	1310.00	4705	20240329	-56.54	1953	20241115	4.71	4705	-56.54	20240329	1953	4.71	20241115	4705	-56.54	20240329	1953	4.71	20241115	1.73	N	278650	100	86 억	681666	N	N	0	N	N
168	20241202	100955	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2030	-25	5	-1.22	160745830	78865	43.11	2050	2070	2010	2670	1440	2055	2038.24	0.79	0	7500	2178	2116	2078	2016	1978	2097	1997	87	615	100	1470	5	1	86730589	1761	-1015.00	1.55	12	0.09	-2.00	1310.00	4705	20240329	-56.85	1953	20241115	3.94	4705	-56.85	20240329	1953	3.94	20241115	4705	-56.85	20240329	1953	3.94	20241115	1.73	N	278650	100	86 억	681666	N	N	0	N	N
169	20241202	090951	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	2070	15	2	0.73	21103410	10239	5.60	2050	2070	2040	2670	1440	2055	2061.08	0.79	0	3840	2178	2116	2078	2016	1978	2097	1997	87	615	100	1470	5	1	86730589	1795	-1035.00	1.58	12	0.01	-2.00	1310.00	4705	20240329	-56.00	1953	20241115	5.99	4705	-56.00	20240329	1953	5.99	20241115	4705	-56.00	20240329	1953	5.99	20241115	1.73	N	278650	100	86 억	681666	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History