KissMeData/330860/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161232	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	10430	-80	5	-0.76	120677730	11613	51.88	10410	10500	10260	13660	7360	10510	10390.70	2.41	2579	2579	11370	10940	10670	10240	9970	11155	10455	61	3150	500	6720	10	1	12184045	1271	-4.19	0.56	12	0.10	-2488.00	18528.00	46400	20240312	-77.52	8790	20241210	18.66	46400	-77.52	20240312	8790	18.66	20241210	46400	-77.52	20240312	8790	18.66	20241210	2.69	N	330860	500	60 억	293761	N	N	25	N	N
3	20241231	151215	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	10430	-80	5	-0.76	120677730	11613	51.88	10410	10500	10260	13660	7360	10510	10390.70	2.41	2579	2579	11370	10940	10670	10240	9970	11155	10455	61	3150	500	6720	10	1	12184045	1271	-4.19	0.56	12	0.10	-2488.00	18528.00	46400	20240312	-77.52	8790	20241210	18.66	46400	-77.52	20240312	8790	18.66	20241210	46400	-77.52	20240312	8790	18.66	20241210	2.69	N	330860	500	60 억	293761	N	N	25	N	N
4	20241231	141231	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	10430	-80	5	-0.76	120677730	11613	51.88	10410	10500	10260	13660	7360	10510	10390.70	2.41	2579	2579	11370	10940	10670	10240	9970	11155	10455	61	3150	500	6720	10	1	12184045	1271	-4.19	0.56	12	0.10	-2488.00	18528.00	46400	20240312	-77.52	8790	20241210	18.66	46400	-77.52	20240312	8790	18.66	20241210	46400	-77.52	20240312	8790	18.66	20241210	2.69	N	330860	500	60 억	293761	N	N	25	N	N
5	20241231	131231	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	10430	-80	5	-0.76	120677730	11613	51.88	10410	10500	10260	13660	7360	10510	10390.70	2.41	2579	2579	11370	10940	10670	10240	9970	11155	10455	61	3150	500	6720	10	1	12184045	1271	-4.19	0.56	12	0.10	-2488.00	18528.00	46400	20240312	-77.52	8790	20241210	18.66	46400	-77.52	20240312	8790	18.66	20241210	46400	-77.52	20240312	8790	18.66	20241210	2.69	N	330860	500	60 억	293761	N	N	25	N	N
6	20241231	121230	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	10430	-80	5	-0.76	120677730	11613	51.88	10410	10500	10260	13660	7360	10510	10390.70	2.41	2579	2579	11370	10940	10670	10240	9970	11155	10455	61	3150	500	6720	10	1	12184045	1271	-4.19	0.56	12	0.10	-2488.00	18528.00	46400	20240312	-77.52	8790	20241210	18.66	46400	-77.52	20240312	8790	18.66	20241210	46400	-77.52	20240312	8790	18.66	20241210	2.69	N	330860	500	60 억	293761	N	N	25	N	N
7	20241231	111230	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	10430	-80	5	-0.76	120677730	11613	51.88	10410	10500	10260	13660	7360	10510	10390.70	2.41	2579	2579	11370	10940	10670	10240	9970	11155	10455	61	3150	500	6720	10	1	12184045	1271	-4.19	0.56	12	0.10	-2488.00	18528.00	46400	20240312	-77.52	8790	20241210	18.66	46400	-77.52	20240312	8790	18.66	20241210	46400	-77.52	20240312	8790	18.66	20241210	2.69	N	330860	500	60 억	293761	N	N	25	N	N
8	20241231	101223	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	10430	-80	5	-0.76	120677730	11613	51.88	10410	10500	10260	13660	7360	10510	10390.70	2.41	2579	2579	11370	10940	10670	10240	9970	11155	10455	61	3150	500	6720	10	1	12184045	1271	-4.19	0.56	12	0.10	-2488.00	18528.00	46400	20240312	-77.52	8790	20241210	18.66	46400	-77.52	20240312	8790	18.66	20241210	46400	-77.52	20240312	8790	18.66	20241210	2.69	N	330860	500	60 억	293761	N	N	25	N	N
9	20241231	091226	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	10430	-80	5	-0.76	120677730	11613	51.88	10410	10500	10260	13660	7360	10510	10390.70	2.41	2579	2579	11370	10940	10670	10240	9970	11155	10455	61	3150	500	6720	10	1	12184045	1271	-4.19	0.56	12	0.10	-2488.00	18528.00	46400	20240312	-77.52	8790	20241210	18.66	46400	-77.52	20240312	8790	18.66	20241210	46400	-77.52	20240312	8790	18.66	20241210	2.69	N	330860	500	60 억	293761	N	N	25	N	N
10	20241230	161223	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	10430	-80	5	-0.76	120667350	11612	51.87	10410	10500	10260	13660	7360	10510	10390.70	2.39	0	2579	11370	10940	10670	10240	9970	11155	10455	61	3150	500	6720	10	1	12184045	1271	-4.19	0.56	12	0.10	-2488.00	18528.00	46400	20240312	-77.52	8790	20241210	18.66	46400	-77.52	20240312	8790	18.66	20241210	46400	-77.52	20240312	8790	18.66	20241210	2.69	N	330860	500	60 억	291182	N	N	25	N	N
11	20241230	151227	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	10470	-40	5	-0.38	114406600	11012	49.19	10410	10500	10260	13660	7360	10510	10388.60	2.39	0	2675	11370	10940	10670	10240	9970	11155	10455	61	3150	500	6720	10	1	12184045	1276	-4.21	0.57	12	0.09	-2488.00	18528.00	46400	20240312	-77.44	8790	20241210	19.11	46400	-77.44	20240312	8790	19.11	20241210	46400	-77.44	20240312	8790	19.11	20241210	2.69	N	330860	500	60 억	291182	N	N	88	N	N
12	20241230	141226	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	10460	-50	5	-0.48	102101760	9835	43.94	10410	10500	10260	13660	7360	10510	10380.68	2.39	0	2222	11370	10940	10670	10240	9970	11155	10455	61	3150	500	6720	10	1	12184045	1274	-4.20	0.56	12	0.08	-2488.00	18528.00	46400	20240312	-77.46	8790	20241210	19.00	46400	-77.46	20240312	8790	19.00	20241210	46400	-77.46	20240312	8790	19.00	20241210	2.69	N	330860	500	60 억	291182	N	N	88	N	N
13	20241230	131228	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	10400	-110	5	-1.05	82435900	7944	35.49	10410	10500	10260	13660	7360	10510	10376.12	2.39	0	1517	11370	10940	10670	10240	9970	11155	10455	61	3150	500	6720	10	1	12184045	1267	-4.18	0.56	12	0.07	-2488.00	18528.00	46400	20240312	-77.59	8790	20241210	18.32	46400	-77.59	20240312	8790	18.32	20241210	46400	-77.59	20240312	8790	18.32	20241210	2.69	N	330860	500	60 억	291182	N	N	88	N	N
14	20241230	121223	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	10390	-120	5	-1.14	51807120	4989	22.29	10410	10500	10260	13660	7360	10510	10382.74	2.39	0	-119	11370	10940	10670	10240	9970	11155	10455	61	3150	500	6720	10	1	12184045	1266	-4.18	0.56	12	0.04	-2488.00	18528.00	46400	20240312	-77.61	8790	20241210	18.20	46400	-77.61	20240312	8790	18.20	20241210	46400	-77.61	20240312	8790	18.20	20241210	2.69	N	330860	500	60 억	291182	N	N	88	N	N
15	20241230	111224	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	10410	-100	5	-0.95	36744320	3538	15.81	10410	10500	10260	13660	7360	10510	10383.47	2.39	0	-238	11370	10940	10670	10240	9970	11155	10455	61	3150	500	6720	10	1	12184045	1268	-4.18	0.56	12	0.03	-2488.00	18528.00	46400	20240312	-77.56	8790	20241210	18.43	46400	-77.56	20240312	8790	18.43	20241210	46400	-77.56	20240312	8790	18.43	20241210	2.69	N	330860	500	60 억	291182	N	N	88	N	N
16	20241230	101224	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	10450	-60	5	-0.57	31485750	3033	13.55	10410	10500	10260	13660	7360	10510	10378.46	2.39	0	-143	11370	10940	10670	10240	9970	11155	10455	61	3150	500	6720	10	1	12184045	1273	-4.20	0.56	12	0.02	-2488.00	18528.00	46400	20240312	-77.48	8790	20241210	18.89	46400	-77.48	20240312	8790	18.89	20241210	46400	-77.48	20240312	8790	18.89	20241210	2.69	N	330860	500	60 억	291182	N	N	88	N	N
17	20241230	091227	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	10490	-20	5	-0.19	11898450	1144	5.11	10410	10500	10260	13660	7360	10510	10394.70	2.39	0	-480	11370	10940	10670	10240	9970	11155	10455	61	3150	500	6720	10	1	12184045	1278	-4.22	0.57	12	0.01	-2488.00	18528.00	46400	20240312	-77.39	8790	20241210	19.34	46400	-77.39	20240312	8790	19.34	20241210	46400	-77.39	20240312	8790	19.34	20241210	2.69	N	330860	500	60 억	291182	N	N	88	N	N
18	20241227	161220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10510	-10	5	-0.10	236645290	22333	114.03	10500	11100	10400	13670	7370	10520	10596.25	2.38	0	791	11060	10790	10640	10370	10220	10715	10295	61	3150	500	6730	10	1	12184045	1281	-4.22	0.57	12	0.18	-2488.00	18528.00	46400	20240312	-77.35	8790	20241210	19.57	46400	-77.35	20240312	8790	19.57	20241210	46400	-77.35	20240312	8790	19.57	20241210	2.68	N	330860	500	60 억	290391	N	N	88	N	N
19	20241227	151219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10510	-10	5	-0.10	229148980	21624	110.41	10500	11100	10400	13670	7370	10520	10596.97	2.38	0	1038	11060	10790	10640	10370	10220	10715	10295	61	3150	500	6730	10	1	12184045	1281	-4.22	0.57	12	0.18	-2488.00	18528.00	46400	20240312	-77.35	8790	20241210	19.57	46400	-77.35	20240312	8790	19.57	20241210	46400	-77.35	20240312	8790	19.57	20241210	2.68	N	330860	500	60 억	290391	N	N	5	N	N
20	20241227	141221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10530	10	2	0.10	215256980	20306	103.68	10500	11100	10400	13670	7370	10520	10600.66	2.38	0	802	11060	10790	10640	10370	10220	10715	10295	61	3150	500	6730	10	1	12184045	1283	-4.23	0.57	12	0.17	-2488.00	18528.00	46400	20240312	-77.31	8790	20241210	19.80	46400	-77.31	20240312	8790	19.80	20241210	46400	-77.31	20240312	8790	19.80	20241210	2.68	N	330860	500	60 억	290391	N	N	5	N	N
21	20241227	131219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10420	-100	5	-0.95	197413780	18602	94.98	10500	11100	10400	13670	7370	10520	10612.50	2.38	0	1307	11060	10790	10640	10370	10220	10715	10295	61	3150	500	6730	10	1	12184045	1270	-4.19	0.56	12	0.15	-2488.00	18528.00	46400	20240312	-77.54	8790	20241210	18.54	46400	-77.54	20240312	8790	18.54	20241210	46400	-77.54	20240312	8790	18.54	20241210	2.68	N	330860	500	60 억	290391	N	N	5	N	N
22	20241227	121221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10440	-80	5	-0.76	186384820	17544	89.57	10500	11100	10400	13670	7370	10520	10623.85	2.38	0	1209	11060	10790	10640	10370	10220	10715	10295	61	3150	500	6730	10	1	12184045	1272	-4.20	0.56	12	0.14	-2488.00	18528.00	46400	20240312	-77.50	8790	20241210	18.77	46400	-77.50	20240312	8790	18.77	20241210	46400	-77.50	20240312	8790	18.77	20241210	2.68	N	330860	500	60 억	290391	N	N	5	N	N
23	20241227	111220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10500	-20	5	-0.19	147400420	13826	70.59	10500	11100	10400	13670	7370	10520	10661.10	2.38	0	1015	11060	10790	10640	10370	10220	10715	10295	61	3150	500	6730	10	1	12184045	1279	-4.22	0.57	12	0.11	-2488.00	18528.00	46400	20240312	-77.37	8790	20241210	19.45	46400	-77.37	20240312	8790	19.45	20241210	46400	-77.37	20240312	8790	19.45	20241210	2.68	N	330860	500	60 억	290391	N	N	5	N	N
24	20241227	101218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10840	320	2	3.04	103201860	9680	49.42	10500	11100	10400	13670	7370	10520	10661.35	2.38	0	1868	11060	10790	10640	10370	10220	10715	10295	61	3150	500	6730	10	1	12184045	1321	-4.36	0.59	12	0.08	-2488.00	18528.00	46400	20240312	-76.64	8790	20241210	23.32	46400	-76.64	20240312	8790	23.32	20241210	46400	-76.64	20240312	8790	23.32	20241210	2.68	N	330860	500	60 억	290391	N	N	5	N	N
25	20241227	091224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10400	-120	5	-1.14	11755980	1125	5.74	10500	10520	10400	13670	7370	10520	10449.76	2.38	0	-297	11060	10790	10640	10370	10220	10715	10295	61	3150	500	6730	10	1	12184045	1267	-4.18	0.56	12	0.01	-2488.00	18528.00	46400	20240312	-77.59	8790	20241210	18.32	46400	-77.59	20240312	8790	18.32	20241210	46400	-77.59	20240312	8790	18.32	20241210	2.68	N	330860	500	60 억	290391	N	N	5	N	N
26	20241226	161214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10520	-190	5	-1.77	207115380	19584	70.32	10850	10910	10490	13920	7500	10710	10575.75	2.41	0	-2960	11643	11176	10913	10446	10183	11045	10315	61	3210	500	6850	10	1	12184045	1282	-4.23	0.57	12	0.16	-2488.00	18528.00	46400	20240312	-77.33	8790	20241210	19.68	46400	-77.33	20240312	8790	19.68	20241210	46400	-77.33	20240312	8790	19.68	20241210	2.70	N	330860	500	60 억	293351	N	N	5	N	N
27	20241226	151211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10500	-210	5	-1.96	202818540	19175	68.86	10850	10910	10490	13920	7500	10710	10577.24	2.41	0	-2769	11643	11176	10913	10446	10183	11045	10315	61	3210	500	6850	10	1	12184045	1279	-4.22	0.57	12	0.16	-2488.00	18528.00	46400	20240312	-77.37	8790	20241210	19.45	46400	-77.37	20240312	8790	19.45	20241210	46400	-77.37	20240312	8790	19.45	20241210	2.70	N	330860	500	60 억	293351	N	N	9	N	N
28	20241226	141209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10550	-160	5	-1.49	173897130	16422	58.97	10850	10910	10510	13920	7500	10710	10589.28	2.41	0	-2842	11643	11176	10913	10446	10183	11045	10315	61	3210	500	6850	10	1	12184045	1285	-4.24	0.57	12	0.13	-2488.00	18528.00	46400	20240312	-77.26	8790	20241210	20.02	46400	-77.26	20240312	8790	20.02	20241210	46400	-77.26	20240312	8790	20.02	20241210	2.70	N	330860	500	60 억	293351	N	N	9	N	N
29	20241226	131210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10610	-100	5	-0.93	136967940	12928	46.42	10850	10910	10510	13920	7500	10710	10594.67	2.41	0	-2979	11643	11176	10913	10446	10183	11045	10315	61	3210	500	6850	10	1	12184045	1293	-4.26	0.57	12	0.11	-2488.00	18528.00	46400	20240312	-77.13	8790	20241210	20.71	46400	-77.13	20240312	8790	20.71	20241210	46400	-77.13	20240312	8790	20.71	20241210	2.70	N	330860	500	60 억	293351	N	N	9	N	N
30	20241226	121208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10570	-140	5	-1.31	120417090	11365	40.81	10850	10910	10510	13920	7500	10710	10595.43	2.41	0	-3363	11643	11176	10913	10446	10183	11045	10315	61	3210	500	6850	10	1	12184045	1288	-4.25	0.57	12	0.09	-2488.00	18528.00	46400	20240312	-77.22	8790	20241210	20.25	46400	-77.22	20240312	8790	20.25	20241210	46400	-77.22	20240312	8790	20.25	20241210	2.70	N	330860	500	60 억	293351	N	N	9	N	N
31	20241226	111206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10560	-150	5	-1.40	109726210	10353	37.18	10850	10910	10510	13920	7500	10710	10598.49	2.41	0	-3222	11643	11176	10913	10446	10183	11045	10315	61	3210	500	6850	10	1	12184045	1287	-4.24	0.57	12	0.08	-2488.00	18528.00	46400	20240312	-77.24	8790	20241210	20.14	46400	-77.24	20240312	8790	20.14	20241210	46400	-77.24	20240312	8790	20.14	20241210	2.70	N	330860	500	60 억	293351	N	N	9	N	N
32	20241226	101210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10570	-140	5	-1.31	72775860	6854	24.61	10850	10910	10510	13920	7500	10710	10618.01	2.41	0	-1801	11643	11176	10913	10446	10183	11045	10315	61	3210	500	6850	10	1	12184045	1288	-4.25	0.57	12	0.06	-2488.00	18528.00	46400	20240312	-77.22	8790	20241210	20.25	46400	-77.22	20240312	8790	20.25	20241210	46400	-77.22	20240312	8790	20.25	20241210	2.70	N	330860	500	60 억	293351	N	N	9	N	N
33	20241226	091211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10740	30	2	0.28	13441740	1246	4.47	10850	10910	10740	13920	7500	10710	10787.91	2.41	0	-40	11643	11176	10913	10446	10183	11045	10315	61	3210	500	6850	10	1	12184045	1309	-4.32	0.58	12	0.01	-2488.00	18528.00	46400	20240312	-76.85	8790	20241210	22.18	46400	-76.85	20240312	8790	22.18	20241210	46400	-76.85	20240312	8790	22.18	20241210	2.70	N	330860	500	60 억	293351	N	N	9	N	N
34	20241224	161209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10710	-180	5	-1.65	302051060	27846	64.76	10890	11380	10650	14150	7630	10890	10847.64	2.43	0	-1797	11570	11230	10750	10410	9930	11400	10580	61	3260	500	6960	10	1	12184045	1305	-4.30	0.58	12	0.23	-2488.00	18528.00	46400	20240312	-76.92	8790	20241210	21.84	46400	-76.92	20240312	8790	21.84	20241210	46400	-76.92	20240312	8790	21.84	20241210	2.67	N	330860	500	60 억	295508	N	N	9	N	N
35	20241224	151209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10710	-180	5	-1.65	275524340	25367	58.99	10890	11380	10650	14150	7630	10890	10861.53	2.43	0	-1509	11570	11230	10750	10410	9930	11400	10580	61	3260	500	6960	10	1	12184045	1305	-4.30	0.58	12	0.21	-2488.00	18528.00	46400	20240312	-76.92	8790	20241210	21.84	46400	-76.92	20240312	8790	21.84	20241210	46400	-76.92	20240312	8790	21.84	20241210	2.67	N	330860	500	60 억	295508	N	N	43	N	N
36	20241224	141205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10760	-130	5	-1.19	244135980	22444	52.20	10890	11380	10650	14150	7630	10890	10877.56	2.43	0	202	11570	11230	10750	10410	9930	11400	10580	61	3260	500	6960	10	1	12184045	1311	-4.32	0.58	12	0.18	-2488.00	18528.00	46400	20240312	-76.81	8790	20241210	22.41	46400	-76.81	20240312	8790	22.41	20241210	46400	-76.81	20240312	8790	22.41	20241210	2.67	N	330860	500	60 억	295508	N	N	43	N	N
37	20241224	131207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10680	-210	5	-1.93	224868160	20652	48.03	10890	11380	10650	14150	7630	10890	10888.44	2.43	0	445	11570	11230	10750	10410	9930	11400	10580	61	3260	500	6960	10	1	12184045	1301	-4.29	0.58	12	0.17	-2488.00	18528.00	46400	20240312	-76.98	8790	20241210	21.50	46400	-76.98	20240312	8790	21.50	20241210	46400	-76.98	20240312	8790	21.50	20241210	2.67	N	330860	500	60 억	295508	N	N	43	N	N
38	20241224	121209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10740	-150	5	-1.38	199126720	18245	42.43	10890	11380	10730	14150	7630	10890	10914.04	2.43	0	2069	11570	11230	10750	10410	9930	11400	10580	61	3260	500	6960	10	1	12184045	1309	-4.32	0.58	12	0.15	-2488.00	18528.00	46400	20240312	-76.85	8790	20241210	22.18	46400	-76.85	20240312	8790	22.18	20241210	46400	-76.85	20240312	8790	22.18	20241210	2.67	N	330860	500	60 억	295508	N	N	43	N	N
39	20241224	111209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10820	-70	5	-0.64	191068460	17498	40.69	10890	11380	10730	14150	7630	10890	10919.45	2.43	0	2638	11570	11230	10750	10410	9930	11400	10580	61	3260	500	6960	10	1	12184045	1318	-4.35	0.58	12	0.14	-2488.00	18528.00	46400	20240312	-76.68	8790	20241210	23.09	46400	-76.68	20240312	8790	23.09	20241210	46400	-76.68	20240312	8790	23.09	20241210	2.67	N	330860	500	60 억	295508	N	N	43	N	N
40	20241224	101207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10800	-90	5	-0.83	120925510	11012	25.61	10890	11380	10800	14150	7630	10890	10981.25	2.43	0	-1445	11570	11230	10750	10410	9930	11400	10580	61	3260	500	6960	10	1	12184045	1316	-4.34	0.58	12	0.09	-2488.00	18528.00	46400	20240312	-76.72	8790	20241210	22.87	46400	-76.72	20240312	8790	22.87	20241210	46400	-76.72	20240312	8790	22.87	20241210	2.67	N	330860	500	60 억	295508	N	N	43	N	N
41	20241224	091214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11020	130	2	1.19	55488820	5019	11.67	10890	11380	10850	14150	7630	10890	11055.75	2.43	0	-801	11570	11230	10750	10410	9930	11400	10580	61	3260	500	6960	10	1	12184045	1343	-4.43	0.59	12	0.04	-2488.00	18528.00	46400	20240312	-76.25	8790	20241210	25.37	46400	-76.25	20240312	8790	25.37	20241210	46400	-76.25	20240312	8790	25.37	20241210	2.67	N	330860	500	60 억	295508	N	N	43	N	N
42	20241223	161158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10890	630	2	6.14	463071400	42883	125.76	10270	11090	10270	13330	7190	10260	10798.48	2.35	0	9087	11120	10690	10470	10040	9820	10580	9930	61	3070	500	6560	10	1	12184045	1327	-4.38	0.59	12	0.35	-2488.00	18528.00	46400	20240312	-76.53	8790	20241210	23.89	46400	-76.53	20240312	8790	23.89	20241210	46400	-76.53	20240312	8790	23.89	20241210	2.68	N	330860	500	60 억	286495	N	N	43	N	N
43	20241223	151203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10860	600	2	5.85	456291990	42261	123.94	10270	11090	10270	13330	7190	10260	10797.00	2.35	0	8970	11120	10690	10470	10040	9820	10580	9930	61	3070	500	6560	10	1	12184045	1323	-4.36	0.59	12	0.35	-2488.00	18528.00	46400	20240312	-76.59	8790	20241210	23.55	46400	-76.59	20240312	8790	23.55	20241210	46400	-76.59	20240312	8790	23.55	20241210	2.68	N	330860	500	60 억	286495	N	N	14	N	N
44	20241223	141159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10880	620	2	6.04	414516930	38425	112.69	10270	11090	10270	13330	7190	10260	10787.69	2.35	0	9225	11120	10690	10470	10040	9820	10580	9930	61	3070	500	6560	10	1	12184045	1326	-4.37	0.59	12	0.32	-2488.00	18528.00	46400	20240312	-76.55	8790	20241210	23.78	46400	-76.55	20240312	8790	23.78	20241210	46400	-76.55	20240312	8790	23.78	20241210	2.68	N	330860	500	60 억	286495	N	N	14	N	N
45	20241223	131158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10850	590	2	5.75	406175570	37657	110.43	10270	11090	10270	13330	7190	10260	10786.19	2.35	0	9179	11120	10690	10470	10040	9820	10580	9930	61	3070	500	6560	10	1	12184045	1322	-4.36	0.59	12	0.31	-2488.00	18528.00	46400	20240312	-76.62	8790	20241210	23.44	46400	-76.62	20240312	8790	23.44	20241210	46400	-76.62	20240312	8790	23.44	20241210	2.68	N	330860	500	60 억	286495	N	N	14	N	N
46	20241223	121201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10880	620	2	6.04	400598930	37143	108.93	10270	11090	10270	13330	7190	10260	10785.31	2.35	0	9125	11120	10690	10470	10040	9820	10580	9930	61	3070	500	6560	10	1	12184045	1326	-4.37	0.59	12	0.30	-2488.00	18528.00	46400	20240312	-76.55	8790	20241210	23.78	46400	-76.55	20240312	8790	23.78	20241210	46400	-76.55	20240312	8790	23.78	20241210	2.68	N	330860	500	60 억	286495	N	N	14	N	N
47	20241223	111157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10950	690	2	6.73	351224560	32607	95.62	10270	11090	10270	13330	7190	10260	10771.45	2.35	0	8546	11120	10690	10470	10040	9820	10580	9930	61	3070	500	6560	10	1	12184045	1334	-4.40	0.59	12	0.27	-2488.00	18528.00	46400	20240312	-76.40	8790	20241210	24.57	46400	-76.40	20240312	8790	24.57	20241210	46400	-76.40	20240312	8790	24.57	20241210	2.68	N	330860	500	60 억	286495	N	N	14	N	N
48	20241223	101151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11000	740	2	7.21	228609590	21435	62.86	10270	11060	10270	13330	7190	10260	10665.25	2.35	0	8937	11120	10690	10470	10040	9820	10580	9930	61	3070	500	6560	10	1	12184045	1340	-4.42	0.59	12	0.18	-2488.00	18528.00	46400	20240312	-76.29	8790	20241210	25.14	46400	-76.29	20240312	8790	25.14	20241210	46400	-76.29	20240312	8790	25.14	20241210	2.68	N	330860	500	60 억	286495	N	N	14	N	N
49	20241223	091157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10360	100	2	0.97	23636470	2296	6.73	10270	10390	10270	13330	7190	10260	10294.63	2.35	0	802	11120	10690	10470	10040	9820	10580	9930	61	3070	500	6560	10	1	12184045	1262	-4.16	0.56	12	0.02	-2488.00	18528.00	46400	20240312	-77.67	8790	20241210	17.86	46400	-77.67	20240312	8790	17.86	20241210	46400	-77.67	20240312	8790	17.86	20241210	2.68	N	330860	500	60 억	286495	N	N	14	N	N
50	20241220	161152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10260	-610	5	-5.61	355035080	33882	127.16	10870	10900	10250	14130	7610	10870	10478.80	2.43	0	-7316	11236	11052	10926	10742	10616	10990	10680	61	3260	500	6950	10	1	12184045	1250	-4.12	0.55	12	0.28	-2488.00	18528.00	46400	20240312	-77.89	8790	20241210	16.72	46400	-77.89	20240312	8790	16.72	20241210	46400	-77.89	20240312	8790	16.72	20241210	2.70	N	330860	500	60 억	295728	N	N	14	N	N
51	20241220	151155	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10260	-610	5	-5.61	348477620	33243	124.76	10870	10900	10250	14130	7610	10870	10482.74	2.43	0	-7030	11236	11052	10926	10742	10616	10990	10680	61	3260	500	6950	10	1	12184045	1250	-4.12	0.55	12	0.27	-2488.00	18528.00	46400	20240312	-77.89	8790	20241210	16.72	46400	-77.89	20240312	8790	16.72	20241210	46400	-77.89	20240312	8790	16.72	20241210	2.70	N	330860	500	60 억	295728	N	N	54	N	N
52	20241220	141152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10350	-520	5	-4.78	330841830	31528	118.32	10870	10900	10260	14130	7610	10870	10493.59	2.43	0	-6685	11236	11052	10926	10742	10616	10990	10680	61	3260	500	6950	10	1	12184045	1261	-4.16	0.56	12	0.26	-2488.00	18528.00	46400	20240312	-77.69	8790	20241210	17.75	46400	-77.69	20240312	8790	17.75	20241210	46400	-77.69	20240312	8790	17.75	20241210	2.70	N	330860	500	60 억	295728	N	N	54	N	N
53	20241220	131151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10310	-560	5	-5.15	275929200	26200	98.33	10870	10900	10310	14130	7610	10870	10531.65	2.43	0	-4792	11236	11052	10926	10742	10616	10990	10680	61	3260	500	6950	10	1	12184045	1256	-4.14	0.56	12	0.22	-2488.00	18528.00	46400	20240312	-77.78	8790	20241210	17.29	46400	-77.78	20240312	8790	17.29	20241210	46400	-77.78	20240312	8790	17.29	20241210	2.70	N	330860	500	60 억	295728	N	N	54	N	N
54	20241220	121150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10370	-500	5	-4.60	244975070	23207	87.09	10870	10900	10360	14130	7610	10870	10556.09	2.43	0	-4674	11236	11052	10926	10742	10616	10990	10680	61	3260	500	6950	10	1	12184045	1263	-4.17	0.56	12	0.19	-2488.00	18528.00	46400	20240312	-77.65	8790	20241210	17.97	46400	-77.65	20240312	8790	17.97	20241210	46400	-77.65	20240312	8790	17.97	20241210	2.70	N	330860	500	60 억	295728	N	N	54	N	N
55	20241220	111150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10470	-400	5	-3.68	220994640	20901	78.44	10870	10900	10450	14130	7610	10870	10573.40	2.43	0	-4902	11236	11052	10926	10742	10616	10990	10680	61	3260	500	6950	10	1	12184045	1276	-4.21	0.57	12	0.17	-2488.00	18528.00	46400	20240312	-77.44	8790	20241210	19.11	46400	-77.44	20240312	8790	19.11	20241210	46400	-77.44	20240312	8790	19.11	20241210	2.70	N	330860	500	60 억	295728	N	N	54	N	N
56	20241220	101151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10570	-300	5	-2.76	164238200	15501	58.17	10870	10900	10450	14130	7610	10870	10595.33	2.43	0	-3192	11236	11052	10926	10742	10616	10990	10680	61	3260	500	6950	10	1	12184045	1288	-4.25	0.57	12	0.13	-2488.00	18528.00	46400	20240312	-77.22	8790	20241210	20.25	46400	-77.22	20240312	8790	20.25	20241210	46400	-77.22	20240312	8790	20.25	20241210	2.70	N	330860	500	60 억	295728	N	N	54	N	N
57	20241220	091153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10600	-270	5	-2.48	63786690	5971	22.41	10870	10900	10600	14130	7610	10870	10682.75	2.43	0	-1550	11236	11052	10926	10742	10616	10990	10680	61	3260	500	6950	10	1	12184045	1292	-4.26	0.57	12	0.05	-2488.00	18528.00	46400	20240312	-77.16	8790	20241210	20.59	46400	-77.16	20240312	8790	20.59	20241210	46400	-77.16	20240312	8790	20.59	20241210	2.70	N	330860	500	60 억	295728	N	N	54	N	N
58	20241219	161148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10870	-470	5	-4.14	291095330	26594	40.87	11110	11110	10800	14740	7940	11340	10945.87	2.48	0	-6475	11593	11466	11253	11126	10913	11530	11190	61	3400	500	7250	10	1	12184045	1324	-4.37	0.59	12	0.22	-2488.00	18528.00	46400	20240312	-76.57	8790	20241210	23.66	46400	-76.57	20240312	8790	23.66	20241210	46400	-76.57	20240312	8790	23.66	20241210	2.72	N	330860	500	60 억	302152	N	N	54	N	N
59	20241219	151146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10900	-440	5	-3.88	272516130	24886	38.24	11110	11110	10800	14740	7940	11340	10950.50	2.48	0	-5958	11593	11466	11253	11126	10913	11530	11190	61	3400	500	7250	10	1	12184045	1328	-4.38	0.59	12	0.20	-2488.00	18528.00	46400	20240312	-76.51	8790	20241210	24.00	46400	-76.51	20240312	8790	24.00	20241210	46400	-76.51	20240312	8790	24.00	20241210	2.72	N	330860	500	60 억	302152	N	N	184	N	N
60	20241219	141148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10900	-440	5	-3.88	241784030	22084	33.94	11110	11110	10800	14740	7940	11340	10948.29	2.48	0	-4150	11593	11466	11253	11126	10913	11530	11190	61	3400	500	7250	10	1	12184045	1328	-4.38	0.59	12	0.18	-2488.00	18528.00	46400	20240312	-76.51	8790	20241210	24.00	46400	-76.51	20240312	8790	24.00	20241210	46400	-76.51	20240312	8790	24.00	20241210	2.72	N	330860	500	60 억	302152	N	N	184	N	N
61	20241219	131147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10940	-400	5	-3.53	211435520	19299	29.66	11110	11110	10800	14740	7940	11340	10955.68	2.48	0	-3931	11593	11466	11253	11126	10913	11530	11190	61	3400	500	7250	10	1	12184045	1333	-4.40	0.59	12	0.16	-2488.00	18528.00	46400	20240312	-76.42	8790	20241210	24.46	46400	-76.42	20240312	8790	24.46	20241210	46400	-76.42	20240312	8790	24.46	20241210	2.72	N	330860	500	60 억	302152	N	N	184	N	N
62	20241219	121150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10940	-400	5	-3.53	184815200	16858	25.91	11110	11110	10800	14740	7940	11340	10962.94	2.48	0	-2521	11593	11466	11253	11126	10913	11530	11190	61	3400	500	7250	10	1	12184045	1333	-4.40	0.59	12	0.14	-2488.00	18528.00	46400	20240312	-76.42	8790	20241210	24.46	46400	-76.42	20240312	8790	24.46	20241210	46400	-76.42	20240312	8790	24.46	20241210	2.72	N	330860	500	60 억	302152	N	N	184	N	N
63	20241219	111145	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10920	-420	5	-3.70	178650850	16294	25.04	11110	11110	10800	14740	7940	11340	10964.10	2.48	0	-2463	11593	11466	11253	11126	10913	11530	11190	61	3400	500	7250	10	1	12184045	1330	-4.39	0.59	12	0.13	-2488.00	18528.00	46400	20240312	-76.47	8790	20241210	24.23	46400	-76.47	20240312	8790	24.23	20241210	46400	-76.47	20240312	8790	24.23	20241210	2.72	N	330860	500	60 억	302152	N	N	184	N	N
64	20241219	101139	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10970	-370	5	-3.26	135461300	12340	18.96	11110	11110	10800	14740	7940	11340	10977.27	2.48	0	-742	11593	11466	11253	11126	10913	11530	11190	61	3400	500	7250	10	1	12184045	1337	-4.41	0.59	12	0.10	-2488.00	18528.00	46400	20240312	-76.36	8790	20241210	24.80	46400	-76.36	20240312	8790	24.80	20241210	46400	-76.36	20240312	8790	24.80	20241210	2.72	N	330860	500	60 억	302152	N	N	184	N	N
65	20241219	091150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11000	-340	5	-3.00	38887640	3540	5.44	11110	11110	10800	14740	7940	11340	10984.71	2.48	0	275	11593	11466	11253	11126	10913	11530	11190	61	3400	500	7250	10	1	12184045	1340	-4.42	0.59	12	0.03	-2488.00	18528.00	46400	20240312	-76.29	8790	20241210	25.14	46400	-76.29	20240312	8790	25.14	20241210	46400	-76.29	20240312	8790	25.14	20241210	2.72	N	330860	500	60 억	302152	N	N	184	N	N
66	20241218	161143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11340	110	2	0.98	726273480	64864	64.87	11230	11380	11040	14590	7870	11230	11196.48	2.48	0	-78	11783	11506	11033	10756	10283	11645	10895	61	3360	500	7180	10	1	12184045	1382	-4.56	0.61	12	0.53	-2488.00	18528.00	46400	20240312	-75.56	8790	20241210	29.01	46400	-75.56	20240312	8790	29.01	20241210	46400	-75.56	20240312	8790	29.01	20241210	2.74	N	330860	500	60 억	301884	N	N	184	N	N
67	20241218	151147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11240	10	2	0.09	694984590	62094	62.10	11230	11380	11040	14590	7870	11230	11192.46	2.48	0	-353	11783	11506	11033	10756	10283	11645	10895	61	3360	500	7180	10	1	12184045	1369	-4.52	0.61	12	0.51	-2488.00	18528.00	46400	20240312	-75.78	8790	20241210	27.87	46400	-75.78	20240312	8790	27.87	20241210	46400	-75.78	20240312	8790	27.87	20241210	2.74	N	330860	500	60 억	301884	N	N	49	N	N
68	20241218	141144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11250	20	2	0.18	640114290	57220	57.22	11230	11380	11040	14590	7870	11230	11186.90	2.48	0	-706	11783	11506	11033	10756	10283	11645	10895	61	3360	500	7180	10	1	12184045	1371	-4.52	0.61	12	0.47	-2488.00	18528.00	46400	20240312	-75.75	8790	20241210	27.99	46400	-75.75	20240312	8790	27.99	20241210	46400	-75.75	20240312	8790	27.99	20241210	2.74	N	330860	500	60 억	301884	N	N	49	N	N
69	20241218	131146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11090	-140	5	-1.25	518930680	46442	46.45	11230	11380	11040	14590	7870	11230	11173.74	2.48	0	-4399	11783	11506	11033	10756	10283	11645	10895	61	3360	500	7180	10	1	12184045	1351	-4.46	0.60	12	0.38	-2488.00	18528.00	46400	20240312	-76.10	8790	20241210	26.17	46400	-76.10	20240312	8790	26.17	20241210	46400	-76.10	20240312	8790	26.17	20241210	2.74	N	330860	500	60 억	301884	N	N	49	N	N
70	20241218	121138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11050	-180	5	-1.60	457942420	40934	40.94	11230	11380	11040	14590	7870	11230	11187.34	2.48	0	-7798	11783	11506	11033	10756	10283	11645	10895	61	3360	500	7180	10	1	12184045	1346	-4.44	0.60	12	0.34	-2488.00	18528.00	46400	20240312	-76.19	8790	20241210	25.71	46400	-76.19	20240312	8790	25.71	20241210	46400	-76.19	20240312	8790	25.71	20241210	2.74	N	330860	500	60 억	301884	N	N	49	N	N
71	20241218	111140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11080	-150	5	-1.34	419373610	37454	37.46	11230	11380	11040	14590	7870	11230	11197.03	2.48	0	-8065	11783	11506	11033	10756	10283	11645	10895	61	3360	500	7180	10	1	12184045	1350	-4.45	0.60	12	0.31	-2488.00	18528.00	46400	20240312	-76.12	8790	20241210	26.05	46400	-76.12	20240312	8790	26.05	20241210	46400	-76.12	20240312	8790	26.05	20241210	2.74	N	330860	500	60 억	301884	N	N	49	N	N
72	20241218	101145	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11200	-30	5	-0.27	353691820	31582	31.58	11230	11380	11040	14590	7870	11230	11199.16	2.48	0	-6580	11783	11506	11033	10756	10283	11645	10895	61	3360	500	7180	10	1	12184045	1365	-4.50	0.60	12	0.26	-2488.00	18528.00	46400	20240312	-75.86	8790	20241210	27.42	46400	-75.86	20240312	8790	27.42	20241210	46400	-75.86	20240312	8790	27.42	20241210	2.74	N	330860	500	60 억	301884	N	N	49	N	N
73	20241218	091149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11150	-80	5	-0.71	72103960	6424	6.42	11230	11340	11120	14590	7870	11230	11224.15	2.48	0	-2314	11783	11506	11033	10756	10283	11645	10895	61	3360	500	7180	10	1	12184045	1359	-4.48	0.60	12	0.05	-2488.00	18528.00	46400	20240312	-75.97	8790	20241210	26.85	46400	-75.97	20240312	8790	26.85	20241210	46400	-75.97	20240312	8790	26.85	20241210	2.74	N	330860	500	60 억	301884	N	N	49	N	N
74	20241217	161141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11230	640	2	6.04	1089212200	98749	253.35	10600	11310	10560	13760	7420	10590	11027.83	2.45	0	3783	11036	10812	10596	10372	10156	10925	10485	61	3170	500	6770	10	1	12184045	1368	-4.51	0.61	12	0.81	-2488.00	18528.00	46400	20240312	-75.80	8790	20241210	27.76	46400	-75.80	20240312	8790	27.76	20241210	46400	-75.80	20240312	8790	27.76	20241210	2.74	N	330860	500	60 억	298237	N	N	49	N	N
75	20241217	151145	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11300	710	2	6.70	1007623290	91492	234.73	10600	11310	10560	13760	7420	10590	11013.24	2.45	0	3505	11036	10812	10596	10372	10156	10925	10485	61	3170	500	6770	10	1	12184045	1377	-4.54	0.61	12	0.75	-2488.00	18528.00	46400	20240312	-75.65	8790	20241210	28.56	46400	-75.65	20240312	8790	28.56	20241210	46400	-75.65	20240312	8790	28.56	20241210	2.74	N	330860	500	60 억	298237	N	N	149	N	N
76	20241217	141136	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11120	530	2	5.00	603440310	55460	142.29	10600	11250	10560	13760	7420	10590	10880.64	2.45	0	3128	11036	10812	10596	10372	10156	10925	10485	61	3170	500	6770	10	1	12184045	1355	-4.47	0.60	12	0.46	-2488.00	18528.00	46400	20240312	-76.03	8790	20241210	26.51	46400	-76.03	20240312	8790	26.51	20241210	46400	-76.03	20240312	8790	26.51	20241210	2.74	N	330860	500	60 억	298237	N	N	149	N	N
77	20241217	131132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10730	140	2	1.32	332255070	30839	79.12	10600	10900	10560	13760	7420	10590	10773.86	2.45	0	-3890	11036	10812	10596	10372	10156	10925	10485	61	3170	500	6770	10	1	12184045	1307	-4.31	0.58	12	0.25	-2488.00	18528.00	46400	20240312	-76.88	8790	20241210	22.07	46400	-76.88	20240312	8790	22.07	20241210	46400	-76.88	20240312	8790	22.07	20241210	2.74	N	330860	500	60 억	298237	N	N	149	N	N
78	20241217	121102	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10790	200	2	1.89	289131970	26823	68.82	10600	10900	10560	13760	7420	10590	10779.26	2.45	0	-4652	11036	10812	10596	10372	10156	10925	10485	61	3170	500	6770	10	1	12184045	1315	-4.34	0.58	12	0.22	-2488.00	18528.00	46400	20240312	-76.75	8790	20241210	22.75	46400	-76.75	20240312	8790	22.75	20241210	46400	-76.75	20240312	8790	22.75	20241210	2.74	N	330860	500	60 억	298237	N	N	149	N	N
79	20241217	111120	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10820	230	2	2.17	198566960	18448	47.33	10600	10900	10560	13760	7420	10590	10763.60	2.45	0	-3035	11036	10812	10596	10372	10156	10925	10485	61	3170	500	6770	10	1	12184045	1318	-4.35	0.58	12	0.15	-2488.00	18528.00	46400	20240312	-76.68	8790	20241210	23.09	46400	-76.68	20240312	8790	23.09	20241210	46400	-76.68	20240312	8790	23.09	20241210	2.74	N	330860	500	60 억	298237	N	N	149	N	N
80	20241217	101126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10690	100	2	0.94	138388440	12854	32.98	10600	10900	10560	13760	7420	10590	10766.18	2.45	0	-2902	11036	10812	10596	10372	10156	10925	10485	61	3170	500	6770	10	1	12184045	1302	-4.30	0.58	12	0.11	-2488.00	18528.00	46400	20240312	-76.96	8790	20241210	21.62	46400	-76.96	20240312	8790	21.62	20241210	46400	-76.96	20240312	8790	21.62	20241210	2.74	N	330860	500	60 억	298237	N	N	149	N	N
81	20241217	091143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10800	210	2	1.98	47725880	4424	11.35	10600	10900	10560	13760	7420	10590	10787.95	2.45	0	531	11036	10812	10596	10372	10156	10925	10485	61	3170	500	6770	10	1	12184045	1316	-4.34	0.58	12	0.04	-2488.00	18528.00	46400	20240312	-76.72	8790	20241210	22.87	46400	-76.72	20240312	8790	22.87	20241210	46400	-76.72	20240312	8790	22.87	20241210	2.74	N	330860	500	60 억	298237	N	N	149	N	N
82	20241216	161132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10590	290	2	2.82	413639550	38838	115.02	10400	10820	10380	13390	7210	10300	10650.39	2.41	0	4963	10700	10500	10390	10190	10080	10600	10290	61	3090	500	6590	10	1	12184045	1290	-4.26	0.57	12	0.32	-2488.00	18528.00	46400	20240312	-77.18	8790	20241210	20.48	46400	-77.18	20240312	8790	20.48	20241210	46400	-77.18	20240312	8790	20.48	20241210	2.75	N	330860	500	60 억	293215	N	N	149	N	N
83	20241216	151142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10560	260	2	2.52	406891460	38201	113.14	10400	10820	10380	13390	7210	10300	10651.33	2.41	0	4860	10700	10500	10390	10190	10080	10600	10290	61	3090	500	6590	10	1	12184045	1287	-4.24	0.57	12	0.31	-2488.00	18528.00	46400	20240312	-77.24	8790	20241210	20.14	46400	-77.24	20240312	8790	20.14	20241210	46400	-77.24	20240312	8790	20.14	20241210	2.75	N	330860	500	60 억	293215	N	N	27	N	N
84	20241216	141140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10660	360	2	3.50	387496310	36369	107.71	10400	10820	10380	13390	7210	10300	10654.58	2.41	0	4609	10700	10500	10390	10190	10080	10600	10290	61	3090	500	6590	10	1	12184045	1299	-4.28	0.58	12	0.30	-2488.00	18528.00	46400	20240312	-77.03	8790	20241210	21.27	46400	-77.03	20240312	8790	21.27	20241210	46400	-77.03	20240312	8790	21.27	20241210	2.75	N	330860	500	60 억	293215	N	N	27	N	N
85	20241216	131142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10670	370	2	3.59	363811800	34143	101.12	10400	10820	10380	13390	7210	10300	10655.53	2.41	0	3781	10700	10500	10390	10190	10080	10600	10290	61	3090	500	6590	10	1	12184045	1300	-4.29	0.58	12	0.28	-2488.00	18528.00	46400	20240312	-77.00	8790	20241210	21.39	46400	-77.00	20240312	8790	21.39	20241210	46400	-77.00	20240312	8790	21.39	20241210	2.75	N	330860	500	60 억	293215	N	N	27	N	N
86	20241216	121140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10720	420	2	4.08	308687480	28980	85.83	10400	10820	10380	13390	7210	10300	10651.74	2.41	0	3243	10700	10500	10390	10190	10080	10600	10290	61	3090	500	6590	10	1	12184045	1306	-4.31	0.58	12	0.24	-2488.00	18528.00	46400	20240312	-76.90	8790	20241210	21.96	46400	-76.90	20240312	8790	21.96	20241210	46400	-76.90	20240312	8790	21.96	20241210	2.75	N	330860	500	60 억	293215	N	N	27	N	N
87	20241216	111140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10680	380	2	3.69	280204740	26317	77.94	10400	10820	10380	13390	7210	10300	10647.29	2.41	0	2676	10700	10500	10390	10190	10080	10600	10290	61	3090	500	6590	10	1	12184045	1301	-4.29	0.58	12	0.22	-2488.00	18528.00	46400	20240312	-76.98	8790	20241210	21.50	46400	-76.98	20240312	8790	21.50	20241210	46400	-76.98	20240312	8790	21.50	20241210	2.75	N	330860	500	60 억	293215	N	N	27	N	N
88	20241216	101142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10700	400	2	3.88	222525010	20903	61.91	10400	10820	10380	13390	7210	10300	10645.60	2.41	0	3957	10700	10500	10390	10190	10080	10600	10290	61	3090	500	6590	10	1	12184045	1304	-4.30	0.58	12	0.17	-2488.00	18528.00	46400	20240312	-76.94	8790	20241210	21.73	46400	-76.94	20240312	8790	21.73	20241210	46400	-76.94	20240312	8790	21.73	20241210	2.75	N	330860	500	60 억	293215	N	N	27	N	N
89	20241216	091141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10660	360	2	3.50	114699350	10847	32.12	10400	10750	10380	13390	7210	10300	10574.29	2.41	0	6168	10700	10500	10390	10190	10080	10600	10290	61	3090	500	6590	10	1	12184045	1299	-4.28	0.58	12	0.09	-2488.00	18528.00	46400	20240312	-77.03	8790	20241210	21.27	46400	-77.03	20240312	8790	21.27	20241210	46400	-77.03	20240312	8790	21.27	20241210	2.75	N	330860	500	60 억	293215	N	N	27	N	N
90	20241213	161133	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10300	-40	5	-0.39	350503900	33689	104.01	10290	10590	10280	13440	7240	10340	10404.17	2.35	0	-4696	10706	10522	10316	10132	9926	10420	10030	61	3100	500	6610	10	1	12184045	1255	-4.14	0.56	12	0.28	-2488.00	18528.00	46400	20240312	-77.80	8790	20241210	17.18	46400	-77.80	20240312	8790	17.18	20241210	46400	-77.80	20240312	8790	17.18	20241210	2.82	N	330860	500	60 억	286580	N	N	27	N	N
91	20241213	151138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10370	30	2	0.29	300160280	28809	88.94	10290	10590	10280	13440	7240	10340	10418.98	2.35	0	-2274	10706	10522	10316	10132	9926	10420	10030	61	3100	500	6610	10	1	12184045	1263	-4.17	0.56	12	0.24	-2488.00	18528.00	46400	20240312	-77.65	8790	20241210	17.97	46400	-77.65	20240312	8790	17.97	20241210	46400	-77.65	20240312	8790	17.97	20241210	2.82	N	330860	500	60 억	286580	N	N	149	N	N
92	20241213	141138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10430	90	2	0.87	214113190	20488	63.25	10290	10590	10290	13440	7240	10340	10450.66	2.35	0	-1027	10706	10522	10316	10132	9926	10420	10030	61	3100	500	6610	10	1	12184045	1271	-4.19	0.56	12	0.17	-2488.00	18528.00	46400	20240312	-77.52	8790	20241210	18.66	46400	-77.52	20240312	8790	18.66	20241210	46400	-77.52	20240312	8790	18.66	20241210	2.82	N	330860	500	60 억	286580	N	N	149	N	N
93	20241213	131139	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10450	110	2	1.06	167820570	16058	49.58	10290	10590	10290	13440	7240	10340	10450.90	2.35	0	530	10706	10522	10316	10132	9926	10420	10030	61	3100	500	6610	10	1	12184045	1273	-4.20	0.56	12	0.13	-2488.00	18528.00	46400	20240312	-77.48	8790	20241210	18.89	46400	-77.48	20240312	8790	18.89	20241210	46400	-77.48	20240312	8790	18.89	20241210	2.82	N	330860	500	60 억	286580	N	N	149	N	N
94	20241213	121138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10400	60	2	0.58	132527630	12673	39.13	10290	10590	10290	13440	7240	10340	10457.48	2.35	0	343	10706	10522	10316	10132	9926	10420	10030	61	3100	500	6610	10	1	12184045	1267	-4.18	0.56	12	0.10	-2488.00	18528.00	46400	20240312	-77.59	8790	20241210	18.32	46400	-77.59	20240312	8790	18.32	20241210	46400	-77.59	20240312	8790	18.32	20241210	2.82	N	330860	500	60 억	286580	N	N	149	N	N
95	20241213	111136	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10510	170	2	1.64	88351880	8473	26.16	10290	10540	10290	13440	7240	10340	10427.46	2.35	0	408	10706	10522	10316	10132	9926	10420	10030	61	3100	500	6610	10	1	12184045	1281	-4.22	0.57	12	0.07	-2488.00	18528.00	46400	20240312	-77.35	8790	20241210	19.57	46400	-77.35	20240312	8790	19.57	20241210	46400	-77.35	20240312	8790	19.57	20241210	2.82	N	330860	500	60 억	286580	N	N	149	N	N
96	20241213	101129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10390	50	2	0.48	53252110	5127	15.83	10290	10490	10290	13440	7240	10340	10386.60	2.35	0	419	10706	10522	10316	10132	9926	10420	10030	61	3100	500	6610	10	1	12184045	1266	-4.18	0.56	12	0.04	-2488.00	18528.00	46400	20240312	-77.61	8790	20241210	18.20	46400	-77.61	20240312	8790	18.20	20241210	46400	-77.61	20240312	8790	18.20	20241210	2.82	N	330860	500	60 억	286580	N	N	149	N	N
97	20241213	091131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10320	-20	5	-0.19	10608160	1030	3.18	10290	10390	10290	13440	7240	10340	10299.18	2.35	0	243	10706	10522	10316	10132	9926	10420	10030	61	3100	500	6610	10	1	12184045	1257	-4.15	0.56	12	0.01	-2488.00	18528.00	46400	20240312	-77.76	8790	20241210	17.41	46400	-77.76	20240312	8790	17.41	20241210	46400	-77.76	20240312	8790	17.41	20241210	2.82	N	330860	500	60 억	286580	N	N	149	N	N
98	20241212	161137	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10340	50	2	0.49	332452620	32367	75.73	10400	10500	10110	13370	7210	10290	10271.18	2.32	0	3310	10696	10492	10086	9882	9476	10595	9985	61	3080	500	6580	10	1	12184045	1260	-4.16	0.56	12	0.27	-2488.00	18528.00	46400	20240312	-77.72	8790	20241210	17.63	46400	-77.72	20240312	8790	17.63	20241210	46400	-77.72	20240312	8790	17.63	20241210	2.90	N	330860	500	60 억	283120	N	N	149	N	N
99	20241212	151130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10360	70	2	0.68	326309030	31774	74.34	10400	10500	10110	13370	7210	10290	10269.69	2.32	0	3231	10696	10492	10086	9882	9476	10595	9985	61	3080	500	6580	10	1	12184045	1262	-4.16	0.56	12	0.26	-2488.00	18528.00	46400	20240312	-77.67	8790	20241210	17.86	46400	-77.67	20240312	8790	17.86	20241210	46400	-77.67	20240312	8790	17.86	20241210	2.90	N	330860	500	60 억	283120	N	N	130	N	N
100	20241212	141128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10280	-10	5	-0.10	295866250	28833	67.46	10400	10500	10110	13370	7210	10290	10261.38	2.32	0	2314	10696	10492	10086	9882	9476	10595	9985	61	3080	500	6580	10	1	12184045	1253	-4.13	0.55	12	0.24	-2488.00	18528.00	46400	20240312	-77.84	8790	20241210	16.95	46400	-77.84	20240312	8790	16.95	20241210	46400	-77.84	20240312	8790	16.95	20241210	2.90	N	330860	500	60 억	283120	N	N	130	N	N
101	20241212	131116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10160	-130	5	-1.26	273227160	26627	62.30	10400	10500	10110	13370	7210	10290	10261.28	2.32	0	1272	10696	10492	10086	9882	9476	10595	9985	61	3080	500	6580	10	1	12184045	1238	-4.08	0.55	12	0.22	-2488.00	18528.00	46400	20240312	-78.10	8790	20241210	15.59	46400	-78.10	20240312	8790	15.59	20241210	46400	-78.10	20240312	8790	15.59	20241210	2.90	N	330860	500	60 억	283120	N	N	130	N	N
102	20241212	121110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10210	-80	5	-0.78	251067210	24442	57.19	10400	10500	10150	13370	7210	10290	10271.96	2.32	0	1079	10696	10492	10086	9882	9476	10595	9985	61	3080	500	6580	10	1	12184045	1244	-4.10	0.55	12	0.20	-2488.00	18528.00	46400	20240312	-78.00	8790	20241210	16.15	46400	-78.00	20240312	8790	16.15	20241210	46400	-78.00	20240312	8790	16.15	20241210	2.90	N	330860	500	60 억	283120	N	N	130	N	N
103	20241212	111122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10200	-90	5	-0.87	228423340	22224	52.00	10400	10500	10150	13370	7210	10290	10278.23	2.32	0	310	10696	10492	10086	9882	9476	10595	9985	61	3080	500	6580	10	1	12184045	1243	-4.10	0.55	12	0.18	-2488.00	18528.00	46400	20240312	-78.02	8790	20241210	16.04	46400	-78.02	20240312	8790	16.04	20241210	46400	-78.02	20240312	8790	16.04	20241210	2.90	N	330860	500	60 억	283120	N	N	130	N	N
104	20241212	101119	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10250	-40	5	-0.39	192218760	18697	43.75	10400	10500	10150	13370	7210	10290	10280.73	2.32	0	-742	10696	10492	10086	9882	9476	10595	9985	61	3080	500	6580	10	1	12184045	1249	-4.12	0.55	12	0.15	-2488.00	18528.00	46400	20240312	-77.91	8790	20241210	16.61	46400	-77.91	20240312	8790	16.61	20241210	46400	-77.91	20240312	8790	16.61	20241210	2.90	N	330860	500	60 억	283120	N	N	130	N	N
105	20241212	091130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10500	210	2	2.04	25473630	2447	5.73	10400	10500	10310	13370	7210	10290	10410.15	2.32	0	641	10696	10492	10086	9882	9476	10595	9985	61	3080	500	6580	10	1	12184045	1279	-4.22	0.57	12	0.02	-2488.00	18528.00	46400	20240312	-77.37	8790	20241210	19.45	46400	-77.37	20240312	8790	19.45	20241210	46400	-77.37	20240312	8790	19.45	20241210	2.90	N	330860	500	60 억	283120	N	N	130	N	N
106	20241211	161123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10290	600	2	6.19	428358470	42550	87.76	9690	10290	9680	12590	6790	9690	10066.82	2.17	0	18848	10290	9990	9390	9090	8490	10140	9240	61	2900	500	6200	10	1	12184045	1254	-4.14	0.56	12	0.35	-2488.00	18528.00	46400	20240312	-77.82	8790	20241210	17.06	46400	-77.82	20240312	8790	17.06	20241210	46400	-77.82	20240312	8790	17.06	20241210	3.02	N	330860	500	60 억	264102	N	N	130	N	N
107	20241211	151050	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10220	530	2	5.47	393394260	39139	80.73	9690	10250	9680	12590	6790	9690	10051.21	2.17	0	17557	10290	9990	9390	9090	8490	10140	9240	61	2900	500	6200	10	1	12184045	1245	-4.11	0.55	12	0.32	-2488.00	18528.00	46400	20240312	-77.97	8790	20241210	16.27	46400	-77.97	20240312	8790	16.27	20241210	46400	-77.97	20240312	8790	16.27	20241210	3.02	N	330860	500	60 억	264102	N	N	208	N	N
108	20241211	141131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10170	480	2	4.95	347764500	34664	71.50	9690	10170	9680	12590	6790	9690	10032.44	2.17	0	17158	10290	9990	9390	9090	8490	10140	9240	61	2900	500	6200	10	1	12184045	1239	-4.09	0.55	12	0.28	-2488.00	18528.00	46400	20240312	-78.08	8790	20241210	15.70	46400	-78.08	20240312	8790	15.70	20241210	46400	-78.08	20240312	8790	15.70	20241210	3.02	N	330860	500	60 억	264102	N	N	208	N	N
109	20241211	131132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10130	440	2	4.54	325317400	32451	66.93	9690	10140	9680	12590	6790	9690	10024.88	2.17	0	15760	10290	9990	9390	9090	8490	10140	9240	61	2900	500	6200	10	1	12184045	1234	-4.07	0.55	12	0.27	-2488.00	18528.00	46400	20240312	-78.17	8790	20241210	15.24	46400	-78.17	20240312	8790	15.24	20241210	46400	-78.17	20240312	8790	15.24	20241210	3.02	N	330860	500	60 억	264102	N	N	208	N	N
110	20241211	121134	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10080	390	2	4.02	290043820	28966	59.74	9690	10120	9680	12590	6790	9690	10013.25	2.17	0	13912	10290	9990	9390	9090	8490	10140	9240	61	2900	500	6200	10	1	12184045	1228	-4.05	0.54	12	0.24	-2488.00	18528.00	46400	20240312	-78.28	8790	20241210	14.68	46400	-78.28	20240312	8790	14.68	20241210	46400	-78.28	20240312	8790	14.68	20241210	3.02	N	330860	500	60 억	264102	N	N	208	N	N
111	20241211	111129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10050	360	2	3.72	276869300	27656	57.04	9690	10120	9680	12590	6790	9690	10011.18	2.17	0	13145	10290	9990	9390	9090	8490	10140	9240	61	2900	500	6200	10	1	12184045	1224	-4.04	0.54	12	0.23	-2488.00	18528.00	46400	20240312	-78.34	8790	20241210	14.33	46400	-78.34	20240312	8790	14.33	20241210	46400	-78.34	20240312	8790	14.33	20241210	3.02	N	330860	500	60 억	264102	N	N	208	N	N
112	20241211	101130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10080	390	2	4.02	234147990	23417	48.30	9690	10120	9680	12590	6790	9690	9999.06	2.17	0	11833	10290	9990	9390	9090	8490	10140	9240	61	2900	500	6200	10	1	12184045	1228	-4.05	0.54	12	0.19	-2488.00	18528.00	46400	20240312	-78.28	8790	20241210	14.68	46400	-78.28	20240312	8790	14.68	20241210	46400	-78.28	20240312	8790	14.68	20241210	3.02	N	330860	500	60 억	264102	N	N	208	N	N
113	20241211	091136	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9920	230	2	2.37	43947020	4478	9.24	9690	9940	9680	12590	6790	9690	9813.98	2.17	0	2372	10290	9990	9390	9090	8490	10140	9240	61	2900	500	6200	10	1	12184045	1209	-3.99	0.54	12	0.04	-2488.00	18528.00	46400	20240312	-78.62	8790	20241210	12.86	46400	-78.62	20240312	8790	12.86	20241210	46400	-78.62	20240312	8790	12.86	20241210	3.02	N	330860	500	60 억	264102	N	N	208	N	N
114	20241210	161120	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9690	860	2	9.74	454349620	48460	57.06	8790	9690	8790	11470	6190	8830	9374.71	1.98	0	23185	9903	9366	9083	8546	8263	9225	8405	61	2640	500	5650	10	1	12184045	1181	-3.89	0.52	12	0.40	-2488.00	18528.00	46400	20240312	-79.12	8790	20241210	10.24	46400	-79.12	20240312	8790	10.24	20241210	46400	-79.12	20240312	8790	10.24	20241210	3.04	N	330860	500	60 억	241071	N	N	207	N	N
115	20241210	151122	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9580	750	2	8.49	409439210	43793	51.57	8790	9600	8790	11470	6190	8830	9349.42	1.98	0	21747	9903	9366	9083	8546	8263	9225	8405	61	2640	500	5650	10	1	12184045	1167	-3.85	0.52	12	0.36	-2488.00	18528.00	46400	20240312	-79.35	8790	20241210	8.99	46400	-79.35	20240312	8790	8.99	20241210	46400	-79.35	20240312	8790	8.99	20241210	3.04	N	330860	500	60 억	241071	N	N	1402	N	N
116	20241210	141122	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9580	750	2	8.49	364922950	39139	46.09	8790	9590	8790	11470	6190	8830	9323.77	1.98	0	21983	9903	9366	9083	8546	8263	9225	8405	61	2640	500	5650	10	1	12184045	1167	-3.85	0.52	12	0.32	-2488.00	18528.00	46400	20240312	-79.35	8790	20241210	8.99	46400	-79.35	20240312	8790	8.99	20241210	46400	-79.35	20240312	8790	8.99	20241210	3.04	N	330860	500	60 억	241071	N	N	1402	N	N
117	20241210	131124	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9540	710	2	8.04	321757670	34602	40.75	8790	9560	8790	11470	6190	8830	9298.82	1.98	0	20979	9903	9366	9083	8546	8263	9225	8405	61	2640	500	5650	10	1	12184045	1162	-3.83	0.51	12	0.28	-2488.00	18528.00	46400	20240312	-79.44	8790	20241210	8.53	46400	-79.44	20240312	8790	8.53	20241210	46400	-79.44	20240312	8790	8.53	20241210	3.04	N	330860	500	60 억	241071	N	N	1402	N	N
118	20241210	121122	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9410	580	2	6.57	246912690	26720	31.46	8790	9460	8790	11470	6190	8830	9240.74	1.98	0	15701	9903	9366	9083	8546	8263	9225	8405	61	2640	500	5650	10	1	12184045	1147	-3.78	0.51	12	0.22	-2488.00	18528.00	46400	20240312	-79.72	8790	20241210	7.05	46400	-79.72	20240312	8790	7.05	20241210	46400	-79.72	20240312	8790	7.05	20241210	3.04	N	330860	500	60 억	241071	N	N	1402	N	N
119	20241210	111121	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9310	480	2	5.44	219104870	23761	27.98	8790	9460	8790	11470	6190	8830	9221.20	1.98	0	13814	9903	9366	9083	8546	8263	9225	8405	61	2640	500	5650	10	1	12184045	1134	-3.74	0.50	12	0.20	-2488.00	18528.00	46400	20240312	-79.94	8790	20241210	5.92	46400	-79.94	20240312	8790	5.92	20241210	46400	-79.94	20240312	8790	5.92	20241210	3.04	N	330860	500	60 억	241071	N	N	1402	N	N
120	20241210	101122	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9370	540	2	6.12	201231900	21849	25.73	8790	9460	8790	11470	6190	8830	9210.12	1.98	0	13395	9903	9366	9083	8546	8263	9225	8405	61	2640	500	5650	10	1	12184045	1142	-3.77	0.51	12	0.18	-2488.00	18528.00	46400	20240312	-79.81	8790	20241210	6.60	46400	-79.81	20240312	8790	6.60	20241210	46400	-79.81	20240312	8790	6.60	20241210	3.04	N	330860	500	60 억	241071	N	N	1402	N	N
121	20241210	091129	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9100	270	2	3.06	44029270	4943	5.82	8790	9130	8790	11470	6190	8830	8907.40	1.98	0	2887	9903	9366	9083	8546	8263	9225	8405	61	2640	500	5650	10	1	12184045	1109	-3.66	0.49	12	0.04	-2488.00	18528.00	46400	20240312	-80.39	8790	20241210	3.53	46400	-80.39	20240312	8790	3.53	20241210	46400	-80.39	20240312	8790	3.53	20241210	3.04	N	330860	500	60 억	241071	N	N	1402	N	N
122	20241209	161119	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8830	-890	5	-9.16	761335060	84081	122.79	9400	9620	8800	12630	6810	9720	9054.81	2.04	0	-7253	10446	10082	9726	9362	9006	9905	9185	61	2910	500	6220	10	1	12184045	1076	-3.55	0.48	12	0.69	-2488.00	18528.00	46400	20240312	-80.97	8800	20241209	0.34	46400	-80.97	20240312	8800	0.34	20241209	46400	-80.97	20240312	8800	0.34	20241209	3.09	N	330860	500	60 억	248150	N	N	1402	N	N
123	20241209	151120	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8830	-890	5	-9.16	720303590	79430	115.99	9400	9620	8810	12630	6810	9720	9068.41	2.04	0	-6029	10446	10082	9726	9362	9006	9905	9185	61	2910	500	6220	10	1	12184045	1076	-3.55	0.48	12	0.65	-2488.00	18528.00	46400	20240312	-80.97	8810	20241209	0.23	46400	-80.97	20240312	8810	0.23	20241209	46400	-80.97	20240312	8810	0.23	20241209	3.09	N	330860	500	60 억	248150	N	N	440	N	N
124	20241209	141120	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8950	-770	5	-7.92	616078320	67712	98.88	9400	9620	8930	12630	6810	9720	9098.51	2.04	0	-5056	10446	10082	9726	9362	9006	9905	9185	61	2910	500	6220	10	1	12184045	1090	-3.60	0.48	12	0.56	-2488.00	18528.00	46400	20240312	-80.71	8930	20241209	0.22	46400	-80.71	20240312	8930	0.22	20241209	46400	-80.71	20240312	8930	0.22	20241209	3.09	N	330860	500	60 억	248150	N	N	440	N	N
125	20241209	131124	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8960	-760	5	-7.82	552713080	60628	88.54	9400	9620	8960	12630	6810	9720	9116.47	2.04	0	-5350	10446	10082	9726	9362	9006	9905	9185	61	2910	500	6220	10	1	12184045	1092	-3.60	0.48	12	0.50	-2488.00	18528.00	46400	20240312	-80.69	8960	20241209	0.00	46400	-80.69	20240312	8960	0.00	20241209	46400	-80.69	20240312	8960	0.00	20241209	3.09	N	330860	500	60 억	248150	N	N	440	N	N
126	20241209	121119	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9070	-650	5	-6.69	467280730	51136	74.68	9400	9620	9020	12630	6810	9720	9138.00	2.04	0	-3489	10446	10082	9726	9362	9006	9905	9185	61	2910	500	6220	10	1	12184045	1105	-3.65	0.49	12	0.42	-2488.00	18528.00	46400	20240312	-80.45	9020	20241209	0.55	46400	-80.45	20240312	9020	0.55	20241209	46400	-80.45	20240312	9020	0.55	20241209	3.09	N	330860	500	60 억	248150	N	N	440	N	N
127	20241209	111120	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9080	-640	5	-6.58	334623900	36490	53.29	9400	9620	9060	12630	6810	9720	9170.29	2.04	0	-4382	10446	10082	9726	9362	9006	9905	9185	61	2910	500	6220	10	1	12184045	1106	-3.65	0.49	12	0.30	-2488.00	18528.00	46400	20240312	-80.43	9060	20241209	0.22	46400	-80.43	20240312	9060	0.22	20241209	46400	-80.43	20240312	9060	0.22	20241209	3.09	N	330860	500	60 억	248150	N	N	440	N	N
128	20241209	101117	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9180	-540	5	-5.56	288330760	31413	45.87	9400	9620	9060	12630	6810	9720	9178.71	2.04	0	-5300	10446	10082	9726	9362	9006	9905	9185	61	2910	500	6220	10	1	12184045	1118	-3.69	0.50	12	0.26	-2488.00	18528.00	46400	20240312	-80.22	9060	20241209	1.32	46400	-80.22	20240312	9060	1.32	20241209	46400	-80.22	20240312	9060	1.32	20241209	3.09	N	330860	500	60 억	248150	N	N	440	N	N
129	20241209	091111	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9170	-550	5	-5.66	103551840	11137	16.26	9400	9620	9170	12630	6810	9720	9298.00	2.04	0	-3135	10446	10082	9726	9362	9006	9905	9185	61	2910	500	6220	10	1	12184045	1117	-3.69	0.49	12	0.09	-2488.00	18528.00	46400	20240312	-80.24	9170	20241209	0.00	46400	-80.24	20240312	9170	0.00	20241209	46400	-80.24	20240312	9170	0.00	20241209	3.09	N	330860	500	60 억	248150	N	N	440	N	N
130	20241206	161110	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9720	-330	5	-3.28	655568630	68375	189.44	9920	10090	9370	13060	7040	10050	9587.82	2.14	0	-12217	10556	10302	10086	9832	9616	10430	9960	61	3010	500	6430	10	1	12184045	1184	-3.91	0.52	12	0.56	-2488.00	18528.00	46400	20240312	-79.05	9370	20241206	3.74	46400	-79.05	20240312	9370	3.74	20241206	46400	-79.05	20240312	9370	3.74	20241206	3.12	N	330860	500	60 억	260204	N	N	440	N	N
131	20241206	151114	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9620	-430	5	-4.28	623826390	65087	180.33	9920	10090	9370	13060	7040	10050	9584.50	2.14	0	-12327	10556	10302	10086	9832	9616	10430	9960	61	3010	500	6430	10	1	12184045	1172	-3.87	0.52	12	0.53	-2488.00	18528.00	46400	20240312	-79.27	9370	20241206	2.67	46400	-79.27	20240312	9370	2.67	20241206	46400	-79.27	20240312	9370	2.67	20241206	3.12	N	330860	500	60 억	260204	N	N	50	N	N
132	20241206	141111	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9610	-440	5	-4.38	572644810	59772	165.60	9920	10090	9370	13060	7040	10050	9580.49	2.14	0	-13238	10556	10302	10086	9832	9616	10430	9960	61	3010	500	6430	10	1	12184045	1171	-3.86	0.52	12	0.49	-2488.00	18528.00	46400	20240312	-79.29	9370	20241206	2.56	46400	-79.29	20240312	9370	2.56	20241206	46400	-79.29	20240312	9370	2.56	20241206	3.12	N	330860	500	60 억	260204	N	N	50	N	N
133	20241206	131112	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9450	-600	5	-5.97	539917320	56342	156.10	9920	10090	9370	13060	7040	10050	9582.86	2.14	0	-13241	10556	10302	10086	9832	9616	10430	9960	61	3010	500	6430	10	1	12184045	1151	-3.80	0.51	12	0.46	-2488.00	18528.00	46400	20240312	-79.63	9370	20241206	0.85	46400	-79.63	20240312	9370	0.85	20241206	46400	-79.63	20240312	9370	0.85	20241206	3.12	N	330860	500	60 억	260204	N	N	50	N	N
134	20241206	121104	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9520	-530	5	-5.27	494948550	51609	142.98	9920	10090	9370	13060	7040	10050	9590.35	2.14	0	-12977	10556	10302	10086	9832	9616	10430	9960	61	3010	500	6430	10	1	12184045	1160	-3.83	0.51	12	0.42	-2488.00	18528.00	46400	20240312	-79.48	9370	20241206	1.60	46400	-79.48	20240312	9370	1.60	20241206	46400	-79.48	20240312	9370	1.60	20241206	3.12	N	330860	500	60 억	260204	N	N	50	N	N
135	20241206	111102	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9450	-600	5	-5.97	385325000	40037	110.92	9920	10090	9400	13060	7040	10050	9624.22	2.14	0	-15481	10556	10302	10086	9832	9616	10430	9960	61	3010	500	6430	10	1	12184045	1151	-3.80	0.51	12	0.33	-2488.00	18528.00	46400	20240312	-79.63	9400	20241206	0.53	46400	-79.63	20240312	9400	0.53	20241206	46400	-79.63	20240312	9400	0.53	20241206	3.12	N	330860	500	60 억	260204	N	N	50	N	N
136	20241206	101102	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9630	-420	5	-4.18	171541460	17604	48.77	9920	10090	9610	13060	7040	10050	9744.46	2.14	0	-6041	10556	10302	10086	9832	9616	10430	9960	61	3010	500	6430	10	1	12184045	1173	-3.87	0.52	12	0.14	-2488.00	18528.00	46400	20240312	-79.25	9610	20241206	0.21	46400	-79.25	20240312	9610	0.21	20241206	46400	-79.25	20240312	9610	0.21	20241206	3.12	N	330860	500	60 억	260204	N	N	50	N	N
137	20241206	091112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9870	-180	5	-1.79	35142180	3538	9.80	9920	10090	9870	13060	7040	10050	9932.78	2.14	0	-1436	10556	10302	10086	9832	9616	10430	9960	61	3010	500	6430	10	1	12184045	1203	-3.97	0.53	12	0.03	-2488.00	18528.00	46400	20240312	-78.73	9810	20241204	0.61	46400	-78.73	20240312	9810	0.61	20241204	46400	-78.73	20240312	9810	0.61	20241204	3.12	N	330860	500	60 억	260204	N	N	50	N	N
138	20241205	161049	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10050	160	2	1.62	360984150	35808	97.00	9890	10340	9870	12850	6930	9890	10081.15	2.07	0	7944	10263	10076	9943	9756	9623	10170	9850	61	2960	500	6320	10	1	12184045	1224	-4.04	0.54	12	0.29	-2488.00	18528.00	46400	20240312	-78.34	9810	20241204	2.45	46400	-78.34	20240312	9810	2.45	20241204	46400	-78.34	20240312	9810	2.45	20241204	3.17	N	330860	500	60 억	252100	N	N	50	N	N
139	20241205	151056	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10070	180	2	1.82	348080800	34528	93.53	9890	10340	9870	12850	6930	9890	10081.12	2.07	0	7383	10263	10076	9943	9756	9623	10170	9850	61	2960	500	6320	10	1	12184045	1227	-4.05	0.54	12	0.28	-2488.00	18528.00	46400	20240312	-78.30	9810	20241204	2.65	46400	-78.30	20240312	9810	2.65	20241204	46400	-78.30	20240312	9810	2.65	20241204	3.17	N	330860	500	60 억	252100	N	N	176	N	N
140	20241205	141041	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10200	310	2	3.13	283880910	28164	76.29	9890	10340	9870	12850	6930	9890	10079.57	2.07	0	7078	10263	10076	9943	9756	9623	10170	9850	61	2960	500	6320	10	1	12184045	1243	-4.10	0.55	12	0.23	-2488.00	18528.00	46400	20240312	-78.02	9810	20241204	3.98	46400	-78.02	20240312	9810	3.98	20241204	46400	-78.02	20240312	9810	3.98	20241204	3.17	N	330860	500	60 억	252100	N	N	176	N	N
141	20241205	131051	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10190	300	2	3.03	271233860	26922	72.93	9890	10340	9870	12850	6930	9890	10074.80	2.07	0	6305	10263	10076	9943	9756	9623	10170	9850	61	2960	500	6320	10	1	12184045	1242	-4.10	0.55	12	0.22	-2488.00	18528.00	46400	20240312	-78.04	9810	20241204	3.87	46400	-78.04	20240312	9810	3.87	20241204	46400	-78.04	20240312	9810	3.87	20241204	3.17	N	330860	500	60 억	252100	N	N	176	N	N
142	20241205	121051	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10320	430	2	4.35	222886160	22193	60.12	9890	10340	9870	12850	6930	9890	10043.08	2.07	0	6058	10263	10076	9943	9756	9623	10170	9850	61	2960	500	6320	10	1	12184045	1257	-4.15	0.56	12	0.18	-2488.00	18528.00	46400	20240312	-77.76	9810	20241204	5.20	46400	-77.76	20240312	9810	5.20	20241204	46400	-77.76	20240312	9810	5.20	20241204	3.17	N	330860	500	60 억	252100	N	N	176	N	N
143	20241205	111049	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10100	210	2	2.12	165985480	16624	45.03	9890	10100	9870	12850	6930	9890	9984.69	2.07	0	3746	10263	10076	9943	9756	9623	10170	9850	61	2960	500	6320	10	1	12184045	1231	-4.06	0.55	12	0.14	-2488.00	18528.00	46400	20240312	-78.23	9810	20241204	2.96	46400	-78.23	20240312	9810	2.96	20241204	46400	-78.23	20240312	9810	2.96	20241204	3.17	N	330860	500	60 억	252100	N	N	176	N	N
144	20241205	101049	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9960	70	2	0.71	74947070	7540	20.43	9890	10050	9870	12850	6930	9890	9939.93	2.07	0	1022	10263	10076	9943	9756	9623	10170	9850	61	2960	500	6320	10	1	12184045	1214	-4.00	0.54	12	0.06	-2488.00	18528.00	46400	20240312	-78.53	9810	20241204	1.53	46400	-78.53	20240312	9810	1.53	20241204	46400	-78.53	20240312	9810	1.53	20241204	3.17	N	330860	500	60 억	252100	N	N	176	N	N
145	20241205	091055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10050	160	2	1.62	16396990	1643	4.45	9890	10050	9890	12850	6930	9890	9979.91	2.07	0	128	10263	10076	9943	9756	9623	10170	9850	61	2960	500	6320	10	1	12184045	1224	-4.04	0.54	12	0.01	-2488.00	18528.00	46400	20240312	-78.34	9810	20241204	2.45	46400	-78.34	20240312	9810	2.45	20241204	46400	-78.34	20240312	9810	2.45	20241204	3.17	N	330860	500	60 억	252100	N	N	176	N	N
146	20241204	161031	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9890	-270	5	-2.66	365127180	36880	106.01	9840	10130	9810	13200	7120	10160	9900.41	2.14	0	-9218	10340	10250	10090	10000	9840	10295	10045	61	3040	500	6500	10	1	12184045	1205	-3.98	0.53	12	0.30	-2488.00	18528.00	46400	20240312	-78.69	9810	20241204	0.82	46400	-78.69	20240312	9810	0.82	20241204	46400	-78.69	20240312	9810	0.82	20241204	3.14	N	330860	500	60 억	261318	N	N	176	N	N
147	20241204	151033	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9860	-300	5	-2.95	352480590	35601	102.33	9840	10130	9810	13200	7120	10160	9900.86	2.14	0	-9584	10340	10250	10090	10000	9840	10295	10045	61	3040	500	6500	10	1	12184045	1201	-3.96	0.53	12	0.29	-2488.00	18528.00	46400	20240312	-78.75	9810	20241204	0.51	46400	-78.75	20240312	9810	0.51	20241204	46400	-78.75	20240312	9810	0.51	20241204	3.14	N	330860	500	60 억	261318	N	N	135	N	N
148	20241204	141035	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9870	-290	5	-2.85	304329160	30726	88.32	9840	10130	9810	13200	7120	10160	9904.61	2.14	0	-10078	10340	10250	10090	10000	9840	10295	10045	61	3040	500	6500	10	1	12184045	1203	-3.97	0.53	12	0.25	-2488.00	18528.00	46400	20240312	-78.73	9810	20241204	0.61	46400	-78.73	20240312	9810	0.61	20241204	46400	-78.73	20240312	9810	0.61	20241204	3.14	N	330860	500	60 억	261318	N	N	135	N	N
149	20241204	131027	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9930	-230	5	-2.26	283863890	28657	82.37	9840	10130	9810	13200	7120	10160	9905.57	2.14	0	-9823	10340	10250	10090	10000	9840	10295	10045	61	3040	500	6500	10	1	12184045	1210	-3.99	0.54	12	0.24	-2488.00	18528.00	46400	20240312	-78.60	9810	20241204	1.22	46400	-78.60	20240312	9810	1.22	20241204	46400	-78.60	20240312	9810	1.22	20241204	3.14	N	330860	500	60 억	261318	N	N	135	N	N
150	20241204	121022	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9850	-310	5	-3.05	264894010	26732	76.84	9840	10130	9810	13200	7120	10160	9909.25	2.14	0	-9692	10340	10250	10090	10000	9840	10295	10045	61	3040	500	6500	10	1	12184045	1200	-3.96	0.53	12	0.22	-2488.00	18528.00	46400	20240312	-78.77	9810	20241204	0.41	46400	-78.77	20240312	9810	0.41	20241204	46400	-78.77	20240312	9810	0.41	20241204	3.14	N	330860	500	60 억	261318	N	N	135	N	N
151	20241204	111013	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9830	-330	5	-3.25	228778900	23060	66.29	9840	10130	9810	13200	7120	10160	9921.03	2.14	0	-7617	10340	10250	10090	10000	9840	10295	10045	61	3040	500	6500	10	1	12184045	1198	-3.95	0.53	12	0.19	-2488.00	18528.00	46400	20240312	-78.81	9810	20241204	0.20	46400	-78.81	20240312	9810	0.20	20241204	46400	-78.81	20240312	9810	0.20	20241204	3.14	N	330860	500	60 억	261318	N	N	135	N	N
152	20241204	101016	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9940	-220	5	-2.17	170782220	17176	49.37	9840	10130	9840	13200	7120	10160	9943.07	2.14	0	-3357	10340	10250	10090	10000	9840	10295	10045	61	3040	500	6500	10	1	12184045	1211	-4.00	0.54	12	0.14	-2488.00	18528.00	46400	20240312	-78.58	9840	20241204	1.02	46400	-78.58	20240312	9840	1.02	20241204	46400	-78.58	20240312	9840	1.02	20241204	3.14	N	330860	500	60 억	261318	N	N	135	N	N
153	20241204	091036	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10060	-100	5	-0.98	55468390	5566	16.00	9840	10130	9840	13200	7120	10160	9965.57	2.14	0	886	10340	10250	10090	10000	9840	10295	10045	61	3040	500	6500	10	1	12184045	1226	-4.04	0.54	12	0.05	-2488.00	18528.00	46400	20240312	-78.32	9840	20241204	2.24	46400	-78.32	20240312	9840	2.24	20241204	46400	-78.32	20240312	9840	2.24	20241204	3.14	N	330860	500	60 억	261318	N	N	135	N	N
154	20241203	161120	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10160	210	2	2.11	349024660	34628	81.66	9930	10180	9930	12930	6970	9950	10079.26	2.04	0	12847	10616	10282	10116	9782	9616	10200	9700	61	2980	500	6360	10	1	12184045	1238	-4.08	0.55	12	0.28	-2488.00	18528.00	46400	20240312	-78.10	9930	20241203	2.32	46400	-78.10	20240312	9930	2.32	20241203	46400	-78.10	20240312	9930	2.32	20241203	3.15	N	330860	500	60 억	248483	N	N	135	N	N
155	20241203	151201	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10120	170	2	1.71	345604550	34291	80.87	9930	10180	9930	12930	6970	9950	10078.58	2.04	0	12746	10616	10282	10116	9782	9616	10200	9700	61	2980	500	6360	10	1	12184045	1233	-4.07	0.55	12	0.28	-2488.00	18528.00	46400	20240312	-78.19	9930	20241203	1.91	46400	-78.19	20240312	9930	1.91	20241203	46400	-78.19	20240312	9930	1.91	20241203	3.15	N	330860	500	60 억	248483	N	N	78	N	N
156	20241203	141137	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10080	130	2	1.31	311315410	30908	72.89	9930	10180	9930	12930	6970	9950	10072.32	2.04	0	10661	10616	10282	10116	9782	9616	10200	9700	61	2980	500	6360	10	1	12184045	1228	-4.05	0.54	12	0.25	-2488.00	18528.00	46400	20240312	-78.28	9930	20241203	1.51	46400	-78.28	20240312	9930	1.51	20241203	46400	-78.28	20240312	9930	1.51	20241203	3.15	N	330860	500	60 억	248483	N	N	78	N	N
157	20241203	131137	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10090	140	2	1.41	291395750	28933	68.23	9930	10180	9930	12930	6970	9950	10071.40	2.04	0	9879	10616	10282	10116	9782	9616	10200	9700	61	2980	500	6360	10	1	12184045	1229	-4.06	0.54	12	0.24	-2488.00	18528.00	46400	20240312	-78.25	9930	20241203	1.61	46400	-78.25	20240312	9930	1.61	20241203	46400	-78.25	20240312	9930	1.61	20241203	3.15	N	330860	500	60 억	248483	N	N	78	N	N
158	20241203	121155	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10070	120	2	1.21	264852130	26305	62.03	9930	10180	9930	12930	6970	9950	10068.51	2.04	0	9310	10616	10282	10116	9782	9616	10200	9700	61	2980	500	6360	10	1	12184045	1227	-4.05	0.54	12	0.22	-2488.00	18528.00	46400	20240312	-78.30	9930	20241203	1.41	46400	-78.30	20240312	9930	1.41	20241203	46400	-78.30	20240312	9930	1.41	20241203	3.15	N	330860	500	60 억	248483	N	N	78	N	N
159	20241203	111127	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10010	60	2	0.60	250107030	24836	58.57	9930	10180	9930	12930	6970	9950	10070.34	2.04	0	8729	10616	10282	10116	9782	9616	10200	9700	61	2980	500	6360	10	1	12184045	1220	-4.02	0.54	12	0.20	-2488.00	18528.00	46400	20240312	-78.43	9930	20241203	0.81	46400	-78.43	20240312	9930	0.81	20241203	46400	-78.43	20240312	9930	0.81	20241203	3.15	N	330860	500	60 억	248483	N	N	78	N	N
160	20241203	101115	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10070	120	2	1.21	188323900	18685	44.06	9930	10180	9930	12930	6970	9950	10078.88	2.04	0	7377	10616	10282	10116	9782	9616	10200	9700	61	2980	500	6360	10	1	12184045	1227	-4.05	0.54	12	0.15	-2488.00	18528.00	46400	20240312	-78.30	9930	20241203	1.41	46400	-78.30	20240312	9930	1.41	20241203	46400	-78.30	20240312	9930	1.41	20241203	3.15	N	330860	500	60 억	248483	N	N	78	N	N
161	20241203	091106	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10110	160	2	1.61	32307860	3216	7.58	9930	10180	9930	12930	6970	9950	10045.98	2.04	0	1434	10616	10282	10116	9782	9616	10200	9700	61	2980	500	6360	10	1	12184045	1232	-4.06	0.55	12	0.03	-2488.00	18528.00	46400	20240312	-78.21	9930	20241203	1.81	46400	-78.21	20240312	9930	1.81	20241203	46400	-78.21	20240312	9930	1.81	20241203	3.15	N	330860	500	60 억	248483	N	N	78	N	N
162	20241202	161047	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9950	-240	5	-2.36	422154890	42072	121.36	10120	10450	9950	13240	7140	10190	10034.23	2.11	0	-8021	10576	10382	10216	10022	9856	10300	9940	61	3050	500	6520	10	1	12184045	1212	-4.00	0.54	12	0.35	-2488.00	18528.00	46400	20240312	-78.56	9950	20241202	0.00	46400	-78.56	20240312	9950	0.00	20241202	46400	-78.56	20240312	9950	0.00	20241202	3.15	N	330860	500	60 억	256709	N	N	78	N	N
163	20241202	151240	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9970	-220	5	-2.16	386899560	38530	111.15	10120	10450	9960	13240	7140	10190	10041.51	2.11	0	-6539	10576	10382	10216	10022	9856	10300	9940	61	3050	500	6520	10	1	12184045	1215	-4.01	0.54	12	0.32	-2488.00	18528.00	46400	20240312	-78.51	9960	20241202	0.10	46400	-78.51	20240312	9960	0.10	20241202	46400	-78.51	20240312	9960	0.10	20241202	3.15	N	330860	500	60 억	256709	N	N	91	N	N
164	20241202	141134	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9990	-200	5	-1.96	325607730	32388	93.43	10120	10450	9960	13240	7140	10190	10053.34	2.11	0	-4583	10576	10382	10216	10022	9856	10300	9940	61	3050	500	6520	10	1	12184045	1217	-4.02	0.54	12	0.27	-2488.00	18528.00	46400	20240312	-78.47	9960	20241202	0.30	46400	-78.47	20240312	9960	0.30	20241202	46400	-78.47	20240312	9960	0.30	20241202	3.15	N	330860	500	60 억	256709	N	N	91	N	N
165	20241202	131102	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9960	-230	5	-2.26	289553620	28790	83.05	10120	10450	9960	13240	7140	10190	10057.44	2.11	0	-5605	10576	10382	10216	10022	9856	10300	9940	61	3050	500	6520	10	1	12184045	1214	-4.00	0.54	12	0.24	-2488.00	18528.00	46400	20240312	-78.53	9960	20241202	0.00	46400	-78.53	20240312	9960	0.00	20241202	46400	-78.53	20240312	9960	0.00	20241202	3.15	N	330860	500	60 억	256709	N	N	91	N	N
166	20241202	121130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10010	-180	5	-1.77	195831670	19407	55.98	10120	10450	10010	13240	7140	10190	10090.77	2.11	0	-1549	10576	10382	10216	10022	9856	10300	9940	61	3050	500	6520	10	1	12184045	1220	-4.02	0.54	12	0.16	-2488.00	18528.00	46400	20240312	-78.43	10000	20241120	0.10	46400	-78.43	20240312	10000	0.10	20241120	46400	-78.43	20240312	10000	0.10	20241120	3.15	N	330860	500	60 억	256709	N	N	91	N	N
167	20241202	111030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10040	-150	5	-1.47	163561690	16189	46.70	10120	10450	10030	13240	7140	10190	10103.26	2.11	0	-932	10576	10382	10216	10022	9856	10300	9940	61	3050	500	6520	10	1	12184045	1223	-4.04	0.54	12	0.13	-2488.00	18528.00	46400	20240312	-78.36	10000	20241120	0.40	46400	-78.36	20240312	10000	0.40	20241120	46400	-78.36	20240312	10000	0.40	20241120	3.15	N	330860	500	60 억	256709	N	N	91	N	N
168	20241202	101039	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10050	-140	5	-1.37	101169340	9998	28.84	10120	10450	10040	13240	7140	10190	10118.96	2.11	0	242	10576	10382	10216	10022	9856	10300	9940	61	3050	500	6520	10	1	12184045	1224	-4.04	0.54	12	0.08	-2488.00	18528.00	46400	20240312	-78.34	10000	20241120	0.50	46400	-78.34	20240312	10000	0.50	20241120	46400	-78.34	20240312	10000	0.50	20241120	3.15	N	330860	500	60 억	256709	N	N	91	N	N
169	20241202	091034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10300	110	2	1.08	34341730	3373	9.73	10120	10450	10120	13240	7140	10190	10181.36	2.11	0	1660	10576	10382	10216	10022	9856	10300	9940	61	3050	500	6520	10	1	12184045	1255	-4.14	0.56	12	0.03	-2488.00	18528.00	46400	20240312	-77.80	10000	20241120	3.00	46400	-77.80	20240312	10000	3.00	20241120	46400	-77.80	20240312	10000	3.00	20241120	3.15	N	330860	500	60 억	256709	N	N	91	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History