KissMeData/083790/price/prices-20231201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2775	90	2	3.35	224180800	81909	33.42	2705	2785	2670	3490	1880	2685	2736.95	4.82	13510	13493	2828	2756	2678	2606	2528	2760	2610	384	805	500	1870	5	1	76894182	2134	-8.07	0.97	12	0.11	-344.00	2866.00	5950	20230525	-53.36	2455	20231208	13.03	5950	-53.36	20230525	2455	13.03	20231208	5950	-53.36	20230525	2455	13.03	20231208	0.14	N	083790	500	384 억	3706062	N	N	1	N	N
3	20231229	150729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2775	90	2	3.35	224180800	81909	33.42	2705	2785	2670	3490	1880	2685	2736.95	4.82	13510	13493	2828	2756	2678	2606	2528	2760	2610	384	805	500	1870	5	1	76894182	2134	-8.07	0.97	12	0.11	-344.00	2866.00	5950	20230525	-53.36	2455	20231208	13.03	5950	-53.36	20230525	2455	13.03	20231208	5950	-53.36	20230525	2455	13.03	20231208	0.14	N	083790	500	384 억	3706062	N	N	1	N	N
4	20231229	140729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2775	90	2	3.35	224180800	81909	33.42	2705	2785	2670	3490	1880	2685	2736.95	4.82	13510	13493	2828	2756	2678	2606	2528	2760	2610	384	805	500	1870	5	1	76894182	2134	-8.07	0.97	12	0.11	-344.00	2866.00	5950	20230525	-53.36	2455	20231208	13.03	5950	-53.36	20230525	2455	13.03	20231208	5950	-53.36	20230525	2455	13.03	20231208	0.14	N	083790	500	384 억	3706062	N	N	1	N	N
5	20231229	130729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2775	90	2	3.35	224180800	81909	33.42	2705	2785	2670	3490	1880	2685	2736.95	4.82	13510	13493	2828	2756	2678	2606	2528	2760	2610	384	805	500	1870	5	1	76894182	2134	-8.07	0.97	12	0.11	-344.00	2866.00	5950	20230525	-53.36	2455	20231208	13.03	5950	-53.36	20230525	2455	13.03	20231208	5950	-53.36	20230525	2455	13.03	20231208	0.14	N	083790	500	384 억	3706062	N	N	1	N	N
6	20231229	120731	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2775	90	2	3.35	224180800	81909	33.42	2705	2785	2670	3490	1880	2685	2736.95	4.82	13510	13493	2828	2756	2678	2606	2528	2760	2610	384	805	500	1870	5	1	76894182	2134	-8.07	0.97	12	0.11	-344.00	2866.00	5950	20230525	-53.36	2455	20231208	13.03	5950	-53.36	20230525	2455	13.03	20231208	5950	-53.36	20230525	2455	13.03	20231208	0.14	N	083790	500	384 억	3706062	N	N	1	N	N
7	20231229	110659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2775	90	2	3.35	224180800	81909	33.42	2705	2785	2670	3490	1880	2685	2736.95	4.82	13510	13493	2828	2756	2678	2606	2528	2760	2610	384	805	500	1870	5	1	76894182	2134	-8.07	0.97	12	0.11	-344.00	2866.00	5950	20230525	-53.36	2455	20231208	13.03	5950	-53.36	20230525	2455	13.03	20231208	5950	-53.36	20230525	2455	13.03	20231208	0.14	N	083790	500	384 억	3706062	N	N	1	N	N
8	20231229	100705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2775	90	2	3.35	224180800	81909	33.42	2705	2785	2670	3490	1880	2685	2736.95	4.82	13510	13493	2828	2756	2678	2606	2528	2760	2610	384	805	500	1870	5	1	76894182	2134	-8.07	0.97	12	0.11	-344.00	2866.00	5950	20230525	-53.36	2455	20231208	13.03	5950	-53.36	20230525	2455	13.03	20231208	5950	-53.36	20230525	2455	13.03	20231208	0.14	N	083790	500	384 억	3706062	N	N	1	N	N
9	20231229	090706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2775	90	2	3.35	224180800	81909	33.42	2705	2785	2670	3490	1880	2685	2736.95	4.82	13510	13493	2828	2756	2678	2606	2528	2760	2610	384	805	500	1870	5	1	76894182	2134	-8.07	0.97	12	0.11	-344.00	2866.00	5950	20230525	-53.36	2455	20231208	13.03	5950	-53.36	20230525	2455	13.03	20231208	5950	-53.36	20230525	2455	13.03	20231208	0.14	N	083790	500	384 억	3706062	N	N	1	N	N
10	20231228	160658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2775	90	2	3.35	224153100	81899	33.41	2705	2785	2670	3490	1880	2685	2736.95	4.80	0	13493	2828	2756	2678	2606	2528	2760	2610	384	805	500	1870	5	1	76894182	2134	-8.07	0.97	12	0.11	-344.00	2866.00	5950	20230525	-53.36	2455	20231208	13.03	5950	-53.36	20230525	2455	13.03	20231208	5950	-53.36	20230525	2455	13.03	20231208	0.14	N	083790	500	384 억	3692552	N	N	1	N	N
11	20231228	150704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2765	80	2	2.98	198690860	72702	29.66	2705	2785	2670	3490	1880	2685	2732.98	4.80	0	11709	2828	2756	2678	2606	2528	2760	2610	384	805	500	1870	5	1	76894182	2126	-8.04	0.96	12	0.09	-344.00	2866.00	5950	20230525	-53.53	2455	20231208	12.63	5950	-53.53	20230525	2455	12.63	20231208	5950	-53.53	20230525	2455	12.63	20231208	0.14	N	083790	500	384 억	3692552	N	N	0	N	N
12	20231228	140657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	85	2	3.17	124393060	45822	18.69	2705	2770	2670	3490	1880	2685	2714.74	4.80	0	13359	2828	2756	2678	2606	2528	2760	2610	384	805	500	1870	5	1	76894182	2130	-8.05	0.97	12	0.06	-344.00	2866.00	5950	20230525	-53.45	2455	20231208	12.83	5950	-53.45	20230525	2455	12.83	20231208	5950	-53.45	20230525	2455	12.83	20231208	0.14	N	083790	500	384 억	3692552	N	N	0	N	N
13	20231228	130657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2735	50	2	1.86	70642885	26218	10.70	2705	2735	2670	3490	1880	2685	2694.46	4.80	0	4121	2828	2756	2678	2606	2528	2760	2610	384	805	500	1870	5	1	76894182	2103	-7.95	0.95	12	0.03	-344.00	2866.00	5950	20230525	-54.03	2455	20231208	11.41	5950	-54.03	20230525	2455	11.41	20231208	5950	-54.03	20230525	2455	11.41	20231208	0.14	N	083790	500	384 억	3692552	N	N	0	N	N
14	20231228	120700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	15	2	0.56	50137410	18678	7.62	2705	2710	2670	3490	1880	2685	2684.30	4.80	0	2253	2828	2756	2678	2606	2528	2760	2610	384	805	500	1870	5	1	76894182	2076	-7.85	0.94	12	0.02	-344.00	2866.00	5950	20230525	-54.62	2455	20231208	9.98	5950	-54.62	20230525	2455	9.98	20231208	5950	-54.62	20230525	2455	9.98	20231208	0.14	N	083790	500	384 억	3692552	N	N	0	N	N
15	20231228	110701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	5	2	0.19	40737210	15196	6.20	2705	2705	2670	3490	1880	2685	2680.77	4.80	0	21	2828	2756	2678	2606	2528	2760	2610	384	805	500	1870	5	1	76894182	2068	-7.82	0.94	12	0.02	-344.00	2866.00	5950	20230525	-54.79	2455	20231208	9.57	5950	-54.79	20230525	2455	9.57	20231208	5950	-54.79	20230525	2455	9.57	20231208	0.14	N	083790	500	384 억	3692552	N	N	0	N	N
16	20231228	100657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	-5	5	-0.19	23450100	8747	3.57	2705	2705	2670	3490	1880	2685	2680.91	4.80	0	-2272	2828	2756	2678	2606	2528	2760	2610	384	805	500	1870	5	1	76894182	2061	-7.79	0.94	12	0.01	-344.00	2866.00	5950	20230525	-54.96	2455	20231208	9.16	5950	-54.96	20230525	2455	9.16	20231208	5950	-54.96	20230525	2455	9.16	20231208	0.14	N	083790	500	384 억	3692552	N	N	0	N	N
17	20231228	090658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2695	10	2	0.37	2723245	1013	0.41	2705	2705	2680	3490	1880	2685	2688.48	4.80	0	-853	2828	2756	2678	2606	2528	2760	2610	384	805	500	1870	5	1	76894182	2072	-7.83	0.94	12	0.00	-344.00	2866.00	5950	20230525	-54.71	2455	20231208	9.78	5950	-54.71	20230525	2455	9.78	20231208	5950	-54.71	20230525	2455	9.78	20231208	0.14	N	083790	500	384 억	3692552	N	N	0	N	N
18	20231227	160652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	-20	5	-0.74	656243955	245037	140.05	2685	2750	2600	3515	1895	2705	2678.14	4.75	0	42322	2881	2792	2746	2657	2611	2770	2635	384	810	500	1890	5	1	76894182	2065	-7.81	0.94	12	0.32	-344.00	2866.00	5950	20230525	-54.87	2455	20231208	9.37	5950	-54.87	20230525	2455	9.37	20231208	5950	-54.87	20230525	2455	9.37	20231208	0.14	N	083790	500	384 억	3650256	N	N	0	N	N
19	20231227	150702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	-5	5	-0.18	646513325	241416	137.98	2685	2750	2600	3515	1895	2705	2678.01	4.75	0	44472	2881	2792	2746	2657	2611	2770	2635	384	810	500	1890	5	1	76894182	2076	-7.85	0.94	12	0.31	-344.00	2866.00	5950	20230525	-54.62	2455	20231208	9.98	5950	-54.62	20230525	2455	9.98	20231208	5950	-54.62	20230525	2455	9.98	20231208	0.14	N	083790	500	384 억	3650256	N	N	0	N	N
20	20231227	140700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	10	2	0.37	580096240	216730	123.87	2685	2750	2600	3515	1895	2705	2676.58	4.75	0	48260	2881	2792	2746	2657	2611	2770	2635	384	810	500	1890	5	1	76894182	2088	-7.89	0.95	12	0.28	-344.00	2866.00	5950	20230525	-54.37	2455	20231208	10.59	5950	-54.37	20230525	2455	10.59	20231208	5950	-54.37	20230525	2455	10.59	20231208	0.14	N	083790	500	384 억	3650256	N	N	0	N	N
21	20231227	130653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	0	3	0.00	567471115	212063	121.20	2685	2750	2600	3515	1895	2705	2675.96	4.75	0	50875	2881	2792	2746	2657	2611	2770	2635	384	810	500	1890	5	1	76894182	2080	-7.86	0.94	12	0.28	-344.00	2866.00	5950	20230525	-54.54	2455	20231208	10.18	5950	-54.54	20230525	2455	10.18	20231208	5950	-54.54	20230525	2455	10.18	20231208	0.14	N	083790	500	384 억	3650256	N	N	0	N	N
22	20231227	120655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2710	5	2	0.18	518199025	193917	110.83	2685	2750	2600	3515	1895	2705	2672.27	4.75	0	57466	2881	2792	2746	2657	2611	2770	2635	384	810	500	1890	5	1	76894182	2084	-7.88	0.95	12	0.25	-344.00	2866.00	5950	20230525	-54.45	2455	20231208	10.39	5950	-54.45	20230525	2455	10.39	20231208	5950	-54.45	20230525	2455	10.39	20231208	0.14	N	083790	500	384 억	3650256	N	N	0	N	N
23	20231227	110659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	15	2	0.55	503417515	188469	107.72	2685	2750	2600	3515	1895	2705	2671.09	4.75	0	56656	2881	2792	2746	2657	2611	2770	2635	384	810	500	1890	5	1	76894182	2092	-7.91	0.95	12	0.25	-344.00	2866.00	5950	20230525	-54.29	2455	20231208	10.79	5950	-54.29	20230525	2455	10.79	20231208	5950	-54.29	20230525	2455	10.79	20231208	0.14	N	083790	500	384 억	3650256	N	N	0	N	N
24	20231227	100659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	-20	5	-0.74	365649835	137599	78.64	2685	2690	2600	3515	1895	2705	2657.36	4.75	0	38036	2881	2792	2746	2657	2611	2770	2635	384	810	500	1890	5	1	76894182	2065	-7.81	0.94	12	0.18	-344.00	2866.00	5950	20230525	-54.87	2455	20231208	9.37	5950	-54.87	20230525	2455	9.37	20231208	5950	-54.87	20230525	2455	9.37	20231208	0.14	N	083790	500	384 억	3650256	N	N	0	N	N
25	20231227	090700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	-30	5	-1.11	30772200	11617	6.64	2685	2685	2600	3515	1895	2705	2648.89	4.75	0	-127	2881	2792	2746	2657	2611	2770	2635	384	810	500	1890	5	1	76894182	2057	-7.78	0.93	12	0.02	-344.00	2866.00	5950	20230525	-55.04	2455	20231208	8.96	5950	-55.04	20230525	2455	8.96	20231208	5950	-55.04	20230525	2455	8.96	20231208	0.14	N	083790	500	384 억	3650256	N	N	0	N	N
26	20231226	160700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	-65	5	-2.35	476617175	172946	106.88	2750	2835	2700	3600	1940	2770	2755.96	4.82	0	-53274	2936	2852	2736	2652	2536	2895	2695	384	830	500	1930	5	1	76894182	2080	-7.86	0.94	12	0.22	-344.00	2866.00	5950	20230525	-54.54	2455	20231208	10.18	5950	-54.54	20230525	2455	10.18	20231208	5950	-54.54	20230525	2455	10.18	20231208	0.14	N	083790	500	384 억	3703903	N	N	0	N	N
27	20231226	150657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2710	-60	5	-2.17	438380020	158814	98.15	2750	2835	2705	3600	1940	2770	2760.34	4.82	0	-47117	2936	2852	2736	2652	2536	2895	2695	384	830	500	1930	5	1	76894182	2084	-7.88	0.95	12	0.21	-344.00	2866.00	5950	20230525	-54.45	2455	20231208	10.39	5950	-54.45	20230525	2455	10.39	20231208	5950	-54.45	20230525	2455	10.39	20231208	0.14	N	083790	500	384 억	3703903	N	N	0	N	N
28	20231226	140700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	-45	5	-1.62	352263525	127146	78.58	2750	2835	2710	3600	1940	2770	2770.54	4.82	0	-37092	2936	2852	2736	2652	2536	2895	2695	384	830	500	1930	5	1	76894182	2095	-7.92	0.95	12	0.17	-344.00	2866.00	5950	20230525	-54.20	2455	20231208	11.00	5950	-54.20	20230525	2455	11.00	20231208	5950	-54.20	20230525	2455	11.00	20231208	0.14	N	083790	500	384 억	3703903	N	N	0	N	N
29	20231226	130659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	-25	5	-0.90	321861170	115992	71.68	2750	2835	2725	3600	1940	2770	2774.86	4.82	0	-32720	2936	2852	2736	2652	2536	2895	2695	384	830	500	1930	5	1	76894182	2111	-7.98	0.96	12	0.15	-344.00	2866.00	5950	20230525	-53.87	2455	20231208	11.81	5950	-53.87	20230525	2455	11.81	20231208	5950	-53.87	20230525	2455	11.81	20231208	0.14	N	083790	500	384 억	3703903	N	N	0	N	N
30	20231226	120658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2750	-20	5	-0.72	282550205	101687	62.84	2750	2835	2735	3600	1940	2770	2778.63	4.82	0	-24834	2936	2852	2736	2652	2536	2895	2695	384	830	500	1930	5	1	76894182	2115	-7.99	0.96	12	0.13	-344.00	2866.00	5950	20230525	-53.78	2455	20231208	12.02	5950	-53.78	20230525	2455	12.02	20231208	5950	-53.78	20230525	2455	12.02	20231208	0.14	N	083790	500	384 억	3703903	N	N	0	N	N
31	20231226	110701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	0	3	0.00	218277610	78336	48.41	2750	2835	2750	3600	1940	2770	2786.43	4.82	0	-13347	2936	2852	2736	2652	2536	2895	2695	384	830	500	1930	5	1	76894182	2130	-8.05	0.97	12	0.10	-344.00	2866.00	5950	20230525	-53.45	2455	20231208	12.83	5950	-53.45	20230525	2455	12.83	20231208	5950	-53.45	20230525	2455	12.83	20231208	0.14	N	083790	500	384 억	3703903	N	N	0	N	N
32	20231226	100658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	15	2	0.54	167067915	59872	37.00	2750	2835	2750	3600	1940	2770	2790.42	4.82	0	-9516	2936	2852	2736	2652	2536	2895	2695	384	830	500	1930	5	1	76894182	2142	-8.10	0.97	12	0.08	-344.00	2866.00	5950	20230525	-53.19	2455	20231208	13.44	5950	-53.19	20230525	2455	13.44	20231208	5950	-53.19	20230525	2455	13.44	20231208	0.14	N	083790	500	384 억	3703903	N	N	0	N	N
33	20231226	090700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	15	2	0.54	27513220	9942	6.14	2750	2785	2750	3600	1940	2770	2767.37	4.82	0	4827	2936	2852	2736	2652	2536	2895	2695	384	830	500	1930	5	1	76894182	2142	-8.10	0.97	12	0.01	-344.00	2866.00	5950	20230525	-53.19	2455	20231208	13.44	5950	-53.19	20230525	2455	13.44	20231208	5950	-53.19	20230525	2455	13.44	20231208	0.14	N	083790	500	384 억	3703903	N	N	0	N	N
34	20231222	160650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	70	2	2.59	441403960	161575	76.30	2705	2820	2620	3510	1890	2700	2731.69	4.81	0	6854	2906	2802	2726	2622	2546	2765	2585	384	810	500	1890	5	1	76894182	2130	-8.05	0.97	12	0.21	-344.00	2866.00	5950	20230525	-53.45	2455	20231208	12.83	5950	-53.45	20230525	2455	12.83	20231208	5950	-53.45	20230525	2455	12.83	20231208	0.15	N	083790	500	384 억	3696701	N	N	1	N	N
35	20231222	150647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2755	55	2	2.04	405587160	148629	70.19	2705	2820	2620	3510	1890	2700	2728.86	4.81	0	8642	2906	2802	2726	2622	2546	2765	2585	384	810	500	1890	5	1	76894182	2118	-8.01	0.96	12	0.19	-344.00	2866.00	5950	20230525	-53.70	2455	20231208	12.22	5950	-53.70	20230525	2455	12.22	20231208	5950	-53.70	20230525	2455	12.22	20231208	0.15	N	083790	500	384 억	3696701	N	N	1	N	N
36	20231222	140644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2760	60	2	2.22	359579235	131920	62.30	2705	2820	2620	3510	1890	2700	2725.74	4.81	0	4499	2906	2802	2726	2622	2546	2765	2585	384	810	500	1890	5	1	76894182	2122	-8.02	0.96	12	0.17	-344.00	2866.00	5950	20230525	-53.61	2455	20231208	12.42	5950	-53.61	20230525	2455	12.42	20231208	5950	-53.61	20230525	2455	12.42	20231208	0.15	N	083790	500	384 억	3696701	N	N	1	N	N
37	20231222	130647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2795	95	2	3.52	311768435	114751	54.19	2705	2820	2620	3510	1890	2700	2716.91	4.81	0	3606	2906	2802	2726	2622	2546	2765	2585	384	810	500	1890	5	1	76894182	2149	-8.12	0.98	12	0.15	-344.00	2866.00	5950	20230525	-53.03	2455	20231208	13.85	5950	-53.03	20230525	2455	13.85	20231208	5950	-53.03	20230525	2455	13.85	20231208	0.15	N	083790	500	384 억	3696701	N	N	1	N	N
38	20231222	120645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	20	2	0.74	218149520	81167	38.33	2705	2740	2620	3510	1890	2700	2687.66	4.81	0	2108	2906	2802	2726	2622	2546	2765	2585	384	810	500	1890	5	1	76894182	2092	-7.91	0.95	12	0.11	-344.00	2866.00	5950	20230525	-54.29	2455	20231208	10.79	5950	-54.29	20230525	2455	10.79	20231208	5950	-54.29	20230525	2455	10.79	20231208	0.15	N	083790	500	384 억	3696701	N	N	1	N	N
39	20231222	110645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	25	2	0.93	202810570	75525	35.67	2705	2740	2620	3510	1890	2700	2685.34	4.81	0	162	2906	2802	2726	2622	2546	2765	2585	384	810	500	1890	5	1	76894182	2095	-7.92	0.95	12	0.10	-344.00	2866.00	5950	20230525	-54.20	2455	20231208	11.00	5950	-54.20	20230525	2455	11.00	20231208	5950	-54.20	20230525	2455	11.00	20231208	0.15	N	083790	500	384 억	3696701	N	N	1	N	N
40	20231222	100643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2665	-35	5	-1.30	108281170	40665	19.20	2705	2720	2620	3510	1890	2700	2662.76	4.81	0	-496	2906	2802	2726	2622	2546	2765	2585	384	810	500	1890	5	1	76894182	2049	-7.75	0.93	12	0.05	-344.00	2866.00	5950	20230525	-55.21	2455	20231208	8.55	5950	-55.21	20230525	2455	8.55	20231208	5950	-55.21	20230525	2455	8.55	20231208	0.15	N	083790	500	384 억	3696701	N	N	1	N	N
41	20231222	090645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	5	2	0.19	12902920	4772	2.25	2705	2720	2695	3510	1890	2700	2703.88	4.81	0	-4434	2906	2802	2726	2622	2546	2765	2585	384	810	500	1890	5	1	76894182	2080	-7.86	0.94	12	0.01	-344.00	2866.00	5950	20230525	-54.54	2455	20231208	10.18	5950	-54.54	20230525	2455	10.18	20231208	5950	-54.54	20230525	2455	10.18	20231208	0.15	N	083790	500	384 억	3696701	N	N	1	N	N
42	20231221	160641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	-110	5	-3.91	567615575	209722	37.05	2830	2830	2650	3650	1970	2810	2706.53	4.88	-5451	-54759	3020	2915	2705	2600	2390	2967	2652	384	840	500	1960	5	1	76894182	2076	-7.85	0.94	12	0.27	-344.00	2866.00	5950	20230525	-54.62	2455	20231208	9.98	5950	-54.62	20230525	2455	9.98	20231208	5950	-54.62	20230525	2455	9.98	20231208	0.16	N	083790	500	384 억	3751203	N	N	1	N	N
43	20231221	150643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	-105	5	-3.74	533618665	197119	34.83	2830	2830	2650	3650	1970	2810	2707.09	4.88	-5451	-51939	3020	2915	2705	2600	2390	2967	2652	384	840	500	1960	5	1	76894182	2080	-7.86	0.94	12	0.26	-344.00	2866.00	5950	20230525	-54.54	2455	20231208	10.18	5950	-54.54	20230525	2455	10.18	20231208	5950	-54.54	20230525	2455	10.18	20231208	0.16	N	083790	500	384 억	3751203	N	N	1	N	N
44	20231221	140642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	-125	5	-4.45	486191305	179490	31.71	2830	2830	2650	3650	1970	2810	2708.74	4.88	-5451	-41220	3020	2915	2705	2600	2390	2967	2652	384	840	500	1960	5	1	76894182	2065	-7.81	0.94	12	0.23	-344.00	2866.00	5950	20230525	-54.87	2455	20231208	9.37	5950	-54.87	20230525	2455	9.37	20231208	5950	-54.87	20230525	2455	9.37	20231208	0.16	N	083790	500	384 억	3751203	N	N	1	N	N
45	20231221	130641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2655	-155	5	-5.52	472961180	174550	30.84	2830	2830	2650	3650	1970	2810	2709.60	4.88	-5451	-39331	3020	2915	2705	2600	2390	2967	2652	384	840	500	1960	5	1	76894182	2042	-7.72	0.93	12	0.23	-344.00	2866.00	5950	20230525	-55.38	2455	20231208	8.15	5950	-55.38	20230525	2455	8.15	20231208	5950	-55.38	20230525	2455	8.15	20231208	0.16	N	083790	500	384 억	3751203	N	N	1	N	N
46	20231221	120645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2660	-150	5	-5.34	418671520	154159	27.24	2830	2830	2655	3650	1970	2810	2715.84	4.88	-5451	-31766	3020	2915	2705	2600	2390	2967	2652	384	840	500	1960	5	1	76894182	2045	-7.73	0.93	12	0.20	-344.00	2866.00	5950	20230525	-55.29	2455	20231208	8.35	5950	-55.29	20230525	2455	8.35	20231208	5950	-55.29	20230525	2455	8.35	20231208	0.16	N	083790	500	384 억	3751203	N	N	1	N	N
47	20231221	110645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	-135	5	-4.80	357648770	131318	23.20	2830	2830	2655	3650	1970	2810	2723.53	4.88	-5451	-16807	3020	2915	2705	2600	2390	2967	2652	384	840	500	1960	5	1	76894182	2057	-7.78	0.93	12	0.17	-344.00	2866.00	5950	20230525	-55.04	2455	20231208	8.96	5950	-55.04	20230525	2455	8.96	20231208	5950	-55.04	20230525	2455	8.96	20231208	0.16	N	083790	500	384 억	3751203	N	N	1	N	N
48	20231221	100642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2740	-70	5	-2.49	182829470	66428	11.74	2830	2830	2710	3650	1970	2810	2752.30	4.88	-5451	-4669	3020	2915	2705	2600	2390	2967	2652	384	840	500	1960	5	1	76894182	2107	-7.97	0.96	12	0.09	-344.00	2866.00	5950	20230525	-53.95	2455	20231208	11.61	5950	-53.95	20230525	2455	11.61	20231208	5950	-53.95	20230525	2455	11.61	20231208	0.16	N	083790	500	384 억	3751203	N	N	1	N	N
49	20231221	090643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2750	-60	5	-2.14	44942730	16202	2.86	2830	2830	2750	3650	1970	2810	2773.90	4.88	-5451	-2594	3020	2915	2705	2600	2390	2967	2652	384	840	500	1960	5	1	76894182	2115	-7.99	0.96	12	0.02	-344.00	2866.00	5950	20230525	-53.78	2455	20231208	12.02	5950	-53.78	20230525	2455	12.02	20231208	5950	-53.78	20230525	2455	12.02	20231208	0.16	N	083790	500	384 억	3751203	N	N	1	N	N
50	20231220	160644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2810	290	2	11.51	1435071005	532730	724.00	2495	2810	2495	3275	1765	2520	2693.79	4.86	0	15176	2593	2556	2508	2471	2423	2575	2490	384	755	500	1760	5	1	76894182	2161	-8.17	0.98	12	0.69	-344.00	2866.00	5950	20230525	-52.77	2455	20231208	14.46	5950	-52.77	20230525	2455	14.46	20231208	5950	-52.77	20230525	2455	14.46	20231208	0.16	N	083790	500	384 억	3739898	N	N	1	N	N
51	20231220	150719	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2760	240	2	9.52	1265277875	471833	641.24	2495	2775	2495	3275	1765	2520	2681.62	4.86	0	4339	2593	2556	2508	2471	2423	2575	2490	384	755	500	1760	5	1	76894182	2122	-8.02	0.96	12	0.61	-344.00	2866.00	5950	20230525	-53.61	2455	20231208	12.42	5950	-53.61	20230525	2455	12.42	20231208	5950	-53.61	20230525	2455	12.42	20231208	0.16	N	083790	500	384 억	3739898	N	N	1	N	N
52	20231220	140726	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2735	215	2	8.53	1023957920	383870	521.70	2495	2775	2495	3275	1765	2520	2667.46	4.86	0	-14885	2593	2556	2508	2471	2423	2575	2490	384	755	500	1760	5	1	76894182	2103	-7.95	0.95	12	0.50	-344.00	2866.00	5950	20230525	-54.03	2455	20231208	11.41	5950	-54.03	20230525	2455	11.41	20231208	5950	-54.03	20230525	2455	11.41	20231208	0.16	N	083790	500	384 억	3739898	N	N	1	N	N
53	20231220	130722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	160	2	6.35	606082775	231252	314.28	2495	2700	2495	3275	1765	2520	2620.88	4.86	0	-2659	2593	2556	2508	2471	2423	2575	2490	384	755	500	1760	5	1	76894182	2061	-7.79	0.94	12	0.30	-344.00	2866.00	5950	20230525	-54.96	2455	20231208	9.16	5950	-54.96	20230525	2455	9.16	20231208	5950	-54.96	20230525	2455	9.16	20231208	0.16	N	083790	500	384 억	3739898	N	N	1	N	N
54	20231220	120640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2660	140	2	5.56	532161300	203612	276.72	2495	2680	2495	3275	1765	2520	2613.60	4.86	0	-4652	2593	2556	2508	2471	2423	2575	2490	384	755	500	1760	5	1	76894182	2045	-7.73	0.93	12	0.26	-344.00	2866.00	5950	20230525	-55.29	2455	20231208	8.35	5950	-55.29	20230525	2455	8.35	20231208	5950	-55.29	20230525	2455	8.35	20231208	0.16	N	083790	500	384 억	3739898	N	N	1	N	N
55	20231220	110643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2640	120	2	4.76	426828860	163864	222.70	2495	2660	2495	3275	1765	2520	2604.78	4.86	0	-9231	2593	2556	2508	2471	2423	2575	2490	384	755	500	1760	5	1	76894182	2030	-7.67	0.92	12	0.21	-344.00	2866.00	5950	20230525	-55.63	2455	20231208	7.54	5950	-55.63	20230525	2455	7.54	20231208	5950	-55.63	20230525	2455	7.54	20231208	0.16	N	083790	500	384 억	3739898	N	N	1	N	N
56	20231220	100643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2625	105	2	4.17	265799070	102822	139.74	2495	2630	2495	3275	1765	2520	2585.04	4.86	0	-3466	2593	2556	2508	2471	2423	2575	2490	384	755	500	1760	5	1	76894182	2018	-7.63	0.92	12	0.13	-344.00	2866.00	5950	20230525	-55.88	2455	20231208	6.92	5950	-55.88	20230525	2455	6.92	20231208	5950	-55.88	20230525	2455	6.92	20231208	0.16	N	083790	500	384 억	3739898	N	N	1	N	N
57	20231220	090642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	30	2	1.19	23355825	9249	12.57	2495	2565	2495	3275	1765	2520	2525.23	4.86	0	-842	2593	2556	2508	2471	2423	2575	2490	384	755	500	1760	5	1	76894182	1961	-7.41	0.89	12	0.01	-344.00	2866.00	5950	20230525	-57.14	2455	20231208	3.87	5950	-57.14	20230525	2455	3.87	20231208	5950	-57.14	20230525	2455	3.87	20231208	0.16	N	083790	500	384 억	3739898	N	N	1	N	N
58	20231219	160642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	20	2	0.80	183938560	73430	75.32	2500	2545	2460	3250	1750	2500	2504.95	4.88	0	-12145	2573	2536	2508	2471	2443	2522	2457	384	750	500	1750	5	1	76894182	1938	-7.33	0.88	12	0.10	-344.00	2866.00	5950	20230525	-57.65	2455	20231208	2.65	5950	-57.65	20230525	2455	2.65	20231208	5950	-57.65	20230525	2455	2.65	20231208	0.16	N	083790	500	384 억	3752046	N	N	1	N	N
59	20231219	150644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	20	2	0.80	181846655	72598	74.47	2500	2545	2460	3250	1750	2500	2504.84	4.88	0	-12597	2573	2536	2508	2471	2443	2522	2457	384	750	500	1750	5	1	76894182	1938	-7.33	0.88	12	0.09	-344.00	2866.00	5950	20230525	-57.65	2455	20231208	2.65	5950	-57.65	20230525	2455	2.65	20231208	5950	-57.65	20230525	2455	2.65	20231208	0.16	N	083790	500	384 억	3752046	N	N	1	N	N
60	20231219	140641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	10	2	0.40	172717955	68957	70.73	2500	2545	2460	3250	1750	2500	2504.72	4.88	0	-12291	2573	2536	2508	2471	2443	2522	2457	384	750	500	1750	5	1	76894182	1930	-7.30	0.88	12	0.09	-344.00	2866.00	5950	20230525	-57.82	2455	20231208	2.24	5950	-57.82	20230525	2455	2.24	20231208	5950	-57.82	20230525	2455	2.24	20231208	0.16	N	083790	500	384 억	3752046	N	N	1	N	N
61	20231219	130644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2495	-5	5	-0.20	159610575	63717	65.36	2500	2545	2460	3250	1750	2500	2504.99	4.88	0	-12932	2573	2536	2508	2471	2443	2522	2457	384	750	500	1750	5	1	76894182	1919	-7.25	0.87	12	0.08	-344.00	2866.00	5950	20230525	-58.07	2455	20231208	1.63	5950	-58.07	20230525	2455	1.63	20231208	5950	-58.07	20230525	2455	1.63	20231208	0.16	N	083790	500	384 억	3752046	N	N	1	N	N
62	20231219	120645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	0	3	0.00	124464650	49668	50.95	2500	2545	2460	3250	1750	2500	2505.93	4.88	0	-4481	2573	2536	2508	2471	2443	2522	2457	384	750	500	1750	5	1	76894182	1922	-7.27	0.87	12	0.06	-344.00	2866.00	5950	20230525	-57.98	2455	20231208	1.83	5950	-57.98	20230525	2455	1.83	20231208	5950	-57.98	20230525	2455	1.83	20231208	0.16	N	083790	500	384 억	3752046	N	N	1	N	N
63	20231219	110643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2525	25	2	1.00	105017045	41916	42.99	2500	2545	2460	3250	1750	2500	2505.42	4.88	0	-4901	2573	2536	2508	2471	2443	2522	2457	384	750	500	1750	5	1	76894182	1942	-7.34	0.88	12	0.05	-344.00	2866.00	5950	20230525	-57.56	2455	20231208	2.85	5950	-57.56	20230525	2455	2.85	20231208	5950	-57.56	20230525	2455	2.85	20231208	0.16	N	083790	500	384 억	3752046	N	N	1	N	N
64	20231219	100641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	5	2	0.20	85735965	34281	35.16	2500	2530	2460	3250	1750	2500	2500.98	4.88	0	-742	2573	2536	2508	2471	2443	2522	2457	384	750	500	1750	5	1	76894182	1926	-7.28	0.87	12	0.04	-344.00	2866.00	5950	20230525	-57.90	2455	20231208	2.04	5950	-57.90	20230525	2455	2.04	20231208	5950	-57.90	20230525	2455	2.04	20231208	0.16	N	083790	500	384 억	3752046	N	N	1	N	N
65	20231219	090640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	0	3	0.00	3398975	1360	1.40	2500	2510	2495	3250	1750	2500	2499.25	4.88	0	48	2573	2536	2508	2471	2443	2522	2457	384	750	500	1750	5	1	76894182	1922	-7.27	0.87	12	0.00	-344.00	2866.00	5950	20230525	-57.98	2455	20231208	1.83	5950	-57.98	20230525	2455	1.83	20231208	5950	-57.98	20230525	2455	1.83	20231208	0.16	N	083790	500	384 억	3752046	N	N	1	N	N
66	20231218	160639	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	-5	5	-0.20	214585555	85614	101.28	2505	2545	2480	3255	1755	2505	2506.43	4.91	0	-25341	2625	2565	2535	2475	2445	2550	2460	384	750	500	1750	5	1	76894182	1922	-7.27	0.87	12	0.11	-344.00	2866.00	5950	20230525	-57.98	2455	20231208	1.83	5950	-57.98	20230525	2455	1.83	20231208	5950	-57.98	20230525	2455	1.83	20231208	0.17	N	083790	500	384 억	3777384	N	N	1	N	N
67	20231218	150641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	0	3	0.00	200494750	79975	94.61	2505	2545	2480	3255	1755	2505	2506.97	4.91	0	-23493	2625	2565	2535	2475	2445	2550	2460	384	750	500	1750	5	1	76894182	1926	-7.28	0.87	12	0.10	-344.00	2866.00	5950	20230525	-57.90	2455	20231208	2.04	5950	-57.90	20230525	2455	2.04	20231208	5950	-57.90	20230525	2455	2.04	20231208	0.17	N	083790	500	384 억	3777384	N	N	0	N	N
68	20231218	140637	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2495	-10	5	-0.40	192235010	76671	90.70	2505	2545	2480	3255	1755	2505	2507.27	4.91	0	-21707	2625	2565	2535	2475	2445	2550	2460	384	750	500	1750	5	1	76894182	1919	-7.25	0.87	12	0.10	-344.00	2866.00	5950	20230525	-58.07	2455	20231208	1.63	5950	-58.07	20230525	2455	1.63	20231208	5950	-58.07	20230525	2455	1.63	20231208	0.17	N	083790	500	384 억	3777384	N	N	0	N	N
69	20231218	130638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	-5	5	-0.20	151737490	60497	71.57	2505	2545	2480	3255	1755	2505	2508.18	4.91	0	-14042	2625	2565	2535	2475	2445	2550	2460	384	750	500	1750	5	1	76894182	1922	-7.27	0.87	12	0.08	-344.00	2866.00	5950	20230525	-57.98	2455	20231208	1.83	5950	-57.98	20230525	2455	1.83	20231208	5950	-57.98	20230525	2455	1.83	20231208	0.17	N	083790	500	384 억	3777384	N	N	0	N	N
70	20231218	120634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	-5	5	-0.20	133489655	53199	62.94	2505	2545	2480	3255	1755	2505	2509.25	4.91	0	-11594	2625	2565	2535	2475	2445	2550	2460	384	750	500	1750	5	1	76894182	1922	-7.27	0.87	12	0.07	-344.00	2866.00	5950	20230525	-57.98	2455	20231208	1.83	5950	-57.98	20230525	2455	1.83	20231208	5950	-57.98	20230525	2455	1.83	20231208	0.17	N	083790	500	384 억	3777384	N	N	0	N	N
71	20231218	110637	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	5	2	0.20	106795185	42548	50.34	2505	2545	2480	3255	1755	2505	2509.99	4.91	0	-10288	2625	2565	2535	2475	2445	2550	2460	384	750	500	1750	5	1	76894182	1930	-7.30	0.88	12	0.06	-344.00	2866.00	5950	20230525	-57.82	2455	20231208	2.24	5950	-57.82	20230525	2455	2.24	20231208	5950	-57.82	20230525	2455	2.24	20231208	0.17	N	083790	500	384 억	3777384	N	N	0	N	N
72	20231218	100636	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	-5	5	-0.20	83008850	33067	39.12	2505	2545	2480	3255	1755	2505	2510.32	4.91	0	-4913	2625	2565	2535	2475	2445	2550	2460	384	750	500	1750	5	1	76894182	1922	-7.27	0.87	12	0.04	-344.00	2866.00	5950	20230525	-57.98	2455	20231208	1.83	5950	-57.98	20230525	2455	1.83	20231208	5950	-57.98	20230525	2455	1.83	20231208	0.17	N	083790	500	384 억	3777384	N	N	0	N	N
73	20231218	090633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	25	2	1.00	13289940	5279	6.25	2505	2535	2505	3255	1755	2505	2517.51	4.91	0	-991	2625	2565	2535	2475	2445	2550	2460	384	750	500	1750	5	1	76894182	1945	-7.35	0.88	12	0.01	-344.00	2866.00	5950	20230525	-57.48	2455	20231208	3.05	5950	-57.48	20230525	2455	3.05	20231208	5950	-57.48	20230525	2455	3.05	20231208	0.17	N	083790	500	384 억	3777384	N	N	0	N	N
74	20231215	160635	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	-15	5	-0.60	206514690	81493	102.80	2520	2595	2505	3275	1765	2520	2534.51	4.95	0	-31543	2613	2566	2543	2496	2473	2555	2485	384	755	500	1760	5	1	76894182	1926	-7.28	0.87	12	0.11	-344.00	2866.00	5950	20230525	-57.90	2455	20231208	2.04	5950	-57.90	20230525	2455	2.04	20231208	5950	-57.90	20230525	2455	2.04	20231208	0.17	N	083790	500	384 억	3808922	N	N	0	N	N
75	20231215	150638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	30	2	1.19	145826310	57374	72.38	2520	2595	2505	3275	1765	2520	2541.68	4.95	0	-16506	2613	2566	2543	2496	2473	2555	2485	384	755	500	1760	5	1	76894182	1961	-7.41	0.89	12	0.07	-344.00	2866.00	5950	20230525	-57.14	2455	20231208	3.87	5950	-57.14	20230525	2455	3.87	20231208	5950	-57.14	20230525	2455	3.87	20231208	0.17	N	083790	500	384 억	3808922	N	N	0	N	N
76	20231215	140638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	0	3	0.00	124338590	48894	61.68	2520	2595	2505	3275	1765	2520	2543.02	4.95	0	-12685	2613	2566	2543	2496	2473	2555	2485	384	755	500	1760	5	1	76894182	1938	-7.33	0.88	12	0.06	-344.00	2866.00	5950	20230525	-57.65	2455	20231208	2.65	5950	-57.65	20230525	2455	2.65	20231208	5950	-57.65	20230525	2455	2.65	20231208	0.17	N	083790	500	384 억	3808922	N	N	0	N	N
77	20231215	130633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2525	5	2	0.20	96101720	37694	47.55	2520	2595	2520	3275	1765	2520	2549.52	4.95	0	-7193	2613	2566	2543	2496	2473	2555	2485	384	755	500	1760	5	1	76894182	1942	-7.34	0.88	12	0.05	-344.00	2866.00	5950	20230525	-57.56	2455	20231208	2.85	5950	-57.56	20230525	2455	2.85	20231208	5950	-57.56	20230525	2455	2.85	20231208	0.17	N	083790	500	384 억	3808922	N	N	0	N	N
78	20231215	120634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	10	2	0.40	86097005	33739	42.56	2520	2595	2520	3275	1765	2520	2551.85	4.95	0	-6000	2613	2566	2543	2496	2473	2555	2485	384	755	500	1760	5	1	76894182	1945	-7.35	0.88	12	0.04	-344.00	2866.00	5950	20230525	-57.48	2455	20231208	3.05	5950	-57.48	20230525	2455	3.05	20231208	5950	-57.48	20230525	2455	3.05	20231208	0.17	N	083790	500	384 억	3808922	N	N	0	N	N
79	20231215	110630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	30	2	1.19	52083395	20324	25.64	2520	2595	2520	3275	1765	2520	2562.65	4.95	0	-2982	2613	2566	2543	2496	2473	2555	2485	384	755	500	1760	5	1	76894182	1961	-7.41	0.89	12	0.03	-344.00	2866.00	5950	20230525	-57.14	2455	20231208	3.87	5950	-57.14	20230525	2455	3.87	20231208	5950	-57.14	20230525	2455	3.87	20231208	0.17	N	083790	500	384 억	3808922	N	N	0	N	N
80	20231215	100635	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	55	2	2.18	31264980	12202	15.39	2520	2595	2520	3275	1765	2520	2562.28	4.95	0	-3286	2613	2566	2543	2496	2473	2555	2485	384	755	500	1760	5	1	76894182	1980	-7.49	0.90	12	0.02	-344.00	2866.00	5950	20230525	-56.72	2455	20231208	4.89	5950	-56.72	20230525	2455	4.89	20231208	5950	-56.72	20230525	2455	4.89	20231208	0.17	N	083790	500	384 억	3808922	N	N	0	N	N
81	20231215	090636	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2560	40	2	1.59	3970410	1573	1.98	2520	2560	2520	3275	1765	2520	2524.10	4.95	0	-351	2613	2566	2543	2496	2473	2555	2485	384	755	500	1760	5	1	76894182	1968	-7.44	0.89	12	0.00	-344.00	2866.00	5950	20230525	-56.97	2455	20231208	4.28	5950	-56.97	20230525	2455	4.28	20231208	5950	-56.97	20230525	2455	4.28	20231208	0.17	N	083790	500	384 억	3808922	N	N	0	N	N
82	20231214	160632	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	0	3	0.00	202347105	79199	66.04	2545	2590	2520	3275	1765	2520	2555.14	4.98	0	-20068	2620	2570	2545	2495	2470	2557	2482	384	755	500	1760	5	1	76894182	1938	-7.33	0.88	12	0.10	-344.00	2866.00	5950	20230525	-57.65	2455	20231208	2.65	5950	-57.65	20230525	2455	2.65	20231208	5950	-57.65	20230525	2455	2.65	20231208	0.18	N	083790	500	384 억	3828990	N	N	0	N	N
83	20231214	150654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2560	40	2	1.59	179074180	70005	58.37	2545	2590	2530	3275	1765	2520	2558.02	4.98	0	-20027	2620	2570	2545	2495	2470	2557	2482	384	755	500	1760	5	1	76894182	1968	-7.44	0.89	12	0.09	-344.00	2866.00	5950	20230525	-56.97	2455	20231208	4.28	5950	-56.97	20230525	2455	4.28	20231208	5950	-56.97	20230525	2455	4.28	20231208	0.18	N	083790	500	384 억	3828990	N	N	0	N	N
84	20231214	140639	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	20	2	0.79	160585250	62767	52.34	2545	2590	2530	3275	1765	2520	2558.43	4.98	0	-17608	2620	2570	2545	2495	2470	2557	2482	384	755	500	1760	5	1	76894182	1953	-7.38	0.89	12	0.08	-344.00	2866.00	5950	20230525	-57.31	2455	20231208	3.46	5950	-57.31	20230525	2455	3.46	20231208	5950	-57.31	20230525	2455	3.46	20231208	0.18	N	083790	500	384 억	3828990	N	N	0	N	N
85	20231214	130650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2555	35	2	1.39	78558580	30642	25.55	2545	2590	2540	3275	1765	2520	2563.75	4.98	0	-12253	2620	2570	2545	2495	2470	2557	2482	384	755	500	1760	5	1	76894182	1965	-7.43	0.89	12	0.04	-344.00	2866.00	5950	20230525	-57.06	2455	20231208	4.07	5950	-57.06	20230525	2455	4.07	20231208	5950	-57.06	20230525	2455	4.07	20231208	0.18	N	083790	500	384 억	3828990	N	N	0	N	N
86	20231214	120701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2560	40	2	1.59	59034530	22998	19.18	2545	2590	2540	3275	1765	2520	2566.94	4.98	0	-8970	2620	2570	2545	2495	2470	2557	2482	384	755	500	1760	5	1	76894182	1968	-7.44	0.89	12	0.03	-344.00	2866.00	5950	20230525	-56.97	2455	20231208	4.28	5950	-56.97	20230525	2455	4.28	20231208	5950	-56.97	20230525	2455	4.28	20231208	0.18	N	083790	500	384 억	3828990	N	N	0	N	N
87	20231214	110634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	60	2	2.38	41161735	16036	13.37	2545	2590	2540	3275	1765	2520	2566.83	4.98	0	-2975	2620	2570	2545	2495	2470	2557	2482	384	755	500	1760	5	1	76894182	1984	-7.50	0.90	12	0.02	-344.00	2866.00	5950	20230525	-56.64	2455	20231208	5.09	5950	-56.64	20230525	2455	5.09	20231208	5950	-56.64	20230525	2455	5.09	20231208	0.18	N	083790	500	384 억	3828990	N	N	0	N	N
88	20231214	100626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	55	2	2.18	30069595	11719	9.77	2545	2590	2540	3275	1765	2520	2565.88	4.98	0	-1354	2620	2570	2545	2495	2470	2557	2482	384	755	500	1760	5	1	76894182	1980	-7.49	0.90	12	0.02	-344.00	2866.00	5950	20230525	-56.72	2455	20231208	4.89	5950	-56.72	20230525	2455	4.89	20231208	5950	-56.72	20230525	2455	4.89	20231208	0.18	N	083790	500	384 억	3828990	N	N	0	N	N
89	20231214	090606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2560	40	2	1.59	7241890	2824	2.35	2545	2590	2540	3275	1765	2520	2564.41	4.98	0	-1359	2620	2570	2545	2495	2470	2557	2482	384	755	500	1760	5	1	76894182	1968	-7.44	0.89	12	0.00	-344.00	2866.00	5950	20230525	-56.97	2455	20231208	4.28	5950	-56.97	20230525	2455	4.28	20231208	5950	-56.97	20230525	2455	4.28	20231208	0.18	N	083790	500	384 억	3828990	N	N	0	N	N
90	20231213	160630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	-80	5	-3.08	296620195	115857	195.62	2570	2595	2520	3380	1820	2600	2560.23	5.01	0	-19632	2640	2620	2590	2570	2540	2630	2580	384	780	500	1820	5	1	76894182	1938	-7.33	0.88	12	0.15	-344.00	2866.00	5950	20230525	-57.65	2455	20231208	2.65	5950	-57.65	20230525	2455	2.65	20231208	5950	-57.65	20230525	2455	2.65	20231208	0.19	N	083790	500	384 억	3848625	N	N	0	N	N
91	20231213	150645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	-55	5	-2.12	282740025	110373	186.36	2570	2595	2540	3380	1820	2600	2561.68	5.01	0	-19009	2640	2620	2590	2570	2540	2630	2580	384	780	500	1820	5	1	76894182	1957	-7.40	0.89	12	0.14	-344.00	2866.00	5950	20230525	-57.23	2455	20231208	3.67	5950	-57.23	20230525	2455	3.67	20231208	5950	-57.23	20230525	2455	3.67	20231208	0.19	N	083790	500	384 억	3848625	N	N	0	N	N
92	20231213	140644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	-55	5	-2.12	258163415	100731	170.08	2570	2595	2540	3380	1820	2600	2562.90	5.01	0	-14125	2640	2620	2590	2570	2540	2630	2580	384	780	500	1820	5	1	76894182	1957	-7.40	0.89	12	0.13	-344.00	2866.00	5950	20230525	-57.23	2455	20231208	3.67	5950	-57.23	20230525	2455	3.67	20231208	5950	-57.23	20230525	2455	3.67	20231208	0.19	N	083790	500	384 억	3848625	N	N	0	N	N
93	20231213	130645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	-50	5	-1.92	222783290	86908	146.74	2570	2595	2540	3380	1820	2600	2563.44	5.01	0	-12281	2640	2620	2590	2570	2540	2630	2580	384	780	500	1820	5	1	76894182	1961	-7.41	0.89	12	0.11	-344.00	2866.00	5950	20230525	-57.14	2455	20231208	3.87	5950	-57.14	20230525	2455	3.87	20231208	5950	-57.14	20230525	2455	3.87	20231208	0.19	N	083790	500	384 억	3848625	N	N	0	N	N
94	20231213	120642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2555	-45	5	-1.73	213469660	83266	140.59	2570	2595	2540	3380	1820	2600	2563.71	5.01	0	-10931	2640	2620	2590	2570	2540	2630	2580	384	780	500	1820	5	1	76894182	1965	-7.43	0.89	12	0.11	-344.00	2866.00	5950	20230525	-57.06	2455	20231208	4.07	5950	-57.06	20230525	2455	4.07	20231208	5950	-57.06	20230525	2455	4.07	20231208	0.19	N	083790	500	384 억	3848625	N	N	0	N	N
95	20231213	110644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	-20	5	-0.77	156016440	60861	102.76	2570	2595	2540	3380	1820	2600	2563.49	5.01	0	-11548	2640	2620	2590	2570	2540	2630	2580	384	780	500	1820	5	1	76894182	1984	-7.50	0.90	12	0.08	-344.00	2866.00	5950	20230525	-56.64	2455	20231208	5.09	5950	-56.64	20230525	2455	5.09	20231208	5950	-56.64	20230525	2455	5.09	20231208	0.19	N	083790	500	384 억	3848625	N	N	0	N	N
96	20231213	100647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2570	-30	5	-1.15	128259885	50064	84.53	2570	2595	2540	3380	1820	2600	2561.92	5.01	0	-8970	2640	2620	2590	2570	2540	2630	2580	384	780	500	1820	5	1	76894182	1976	-7.47	0.90	12	0.07	-344.00	2866.00	5950	20230525	-56.81	2455	20231208	4.68	5950	-56.81	20230525	2455	4.68	20231208	5950	-56.81	20230525	2455	4.68	20231208	0.19	N	083790	500	384 억	3848625	N	N	0	N	N
97	20231213	090638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	-25	5	-0.96	8547555	3323	5.61	2570	2590	2565	3380	1820	2600	2572.24	5.01	0	151	2640	2620	2590	2570	2540	2630	2580	384	780	500	1820	5	1	76894182	1980	-7.49	0.90	12	0.00	-344.00	2866.00	5950	20230525	-56.72	2455	20231208	4.89	5950	-56.72	20230525	2455	4.89	20231208	5950	-56.72	20230525	2455	4.89	20231208	0.19	N	083790	500	384 억	3848625	N	N	0	N	N
98	20231212	160616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	30	2	1.17	153371000	59199	61.74	2570	2610	2560	3340	1800	2570	2590.77	5.00	0	6746	2623	2596	2558	2531	2493	2610	2545	384	770	500	1790	5	1	76894182	1999	-7.56	0.91	12	0.08	-344.00	2866.00	5950	20230525	-56.30	2455	20231208	5.91	5950	-56.30	20230525	2455	5.91	20231208	5950	-56.30	20230525	2455	5.91	20231208	0.21	N	083790	500	384 억	3841878	N	N	0	N	N
99	20231212	150622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2595	25	2	0.97	138739410	53571	55.87	2570	2610	2560	3340	1800	2570	2589.82	5.00	0	7370	2623	2596	2558	2531	2493	2610	2545	384	770	500	1790	5	1	76894182	1995	-7.54	0.91	12	0.07	-344.00	2866.00	5950	20230525	-56.39	2455	20231208	5.70	5950	-56.39	20230525	2455	5.70	20231208	5950	-56.39	20230525	2455	5.70	20231208	0.21	N	083790	500	384 억	3841878	N	N	0	N	N
100	20231212	140551	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2595	25	2	0.97	125160735	48350	50.42	2570	2605	2560	3340	1800	2570	2588.64	5.00	0	6715	2623	2596	2558	2531	2493	2610	2545	384	770	500	1790	5	1	76894182	1995	-7.54	0.91	12	0.06	-344.00	2866.00	5950	20230525	-56.39	2455	20231208	5.70	5950	-56.39	20230525	2455	5.70	20231208	5950	-56.39	20230525	2455	5.70	20231208	0.21	N	083790	500	384 억	3841878	N	N	0	N	N
101	20231212	130550	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2605	35	2	1.36	103259730	39887	41.60	2570	2605	2560	3340	1800	2570	2588.81	5.00	0	6286	2623	2596	2558	2531	2493	2610	2545	384	770	500	1790	5	1	76894182	2003	-7.57	0.91	12	0.05	-344.00	2866.00	5950	20230525	-56.22	2455	20231208	6.11	5950	-56.22	20230525	2455	6.11	20231208	5950	-56.22	20230525	2455	6.11	20231208	0.21	N	083790	500	384 억	3841878	N	N	0	N	N
102	20231212	120548	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	20	2	0.78	101419085	39178	40.86	2570	2605	2560	3340	1800	2570	2588.67	5.00	0	6162	2623	2596	2558	2531	2493	2610	2545	384	770	500	1790	5	1	76894182	1992	-7.53	0.90	12	0.05	-344.00	2866.00	5950	20230525	-56.47	2455	20231208	5.50	5950	-56.47	20230525	2455	5.50	20231208	5950	-56.47	20230525	2455	5.50	20231208	0.21	N	083790	500	384 억	3841878	N	N	0	N	N
103	20231212	110556	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	30	2	1.17	62145025	24033	25.06	2570	2605	2560	3340	1800	2570	2585.82	5.00	0	4463	2623	2596	2558	2531	2493	2610	2545	384	770	500	1790	5	1	76894182	1999	-7.56	0.91	12	0.03	-344.00	2866.00	5950	20230525	-56.30	2455	20231208	5.91	5950	-56.30	20230525	2455	5.91	20231208	5950	-56.30	20230525	2455	5.91	20231208	0.21	N	083790	500	384 억	3841878	N	N	0	N	N
104	20231212	100618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	10	2	0.39	28641550	11126	11.60	2570	2590	2560	3340	1800	2570	2574.29	5.00	0	-1057	2623	2596	2558	2531	2493	2610	2545	384	770	500	1790	5	1	76894182	1984	-7.50	0.90	12	0.01	-344.00	2866.00	5950	20230525	-56.64	2455	20231208	5.09	5950	-56.64	20230525	2455	5.09	20231208	5950	-56.64	20230525	2455	5.09	20231208	0.21	N	083790	500	384 억	3841878	N	N	0	N	N
105	20231212	090617	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2560	-10	5	-0.39	2711390	1059	1.10	2570	2570	2560	3340	1800	2570	2560.33	5.00	0	-962	2623	2596	2558	2531	2493	2610	2545	384	770	500	1790	5	1	76894182	1968	-7.44	0.89	12	0.00	-344.00	2866.00	5950	20230525	-56.97	2455	20231208	4.28	5950	-56.97	20230525	2455	4.28	20231208	5950	-56.97	20230525	2455	4.28	20231208	0.21	N	083790	500	384 억	3841878	N	N	0	N	N
106	20231211	160619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2570	50	2	1.98	244210095	95838	95.71	2530	2585	2520	3275	1765	2520	2548.15	4.98	-16440	-1779	2570	2545	2500	2475	2430	2557	2487	384	755	500	1760	5	1	76894182	1976	-7.47	0.90	12	0.12	-344.00	2866.00	5950	20230525	-56.81	2455	20231208	4.68	5950	-56.81	20230525	2455	4.68	20231208	5950	-56.81	20230525	2455	4.68	20231208	0.24	N	083790	500	384 억	3827211	N	N	0	N	N
107	20231211	150616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	30	2	1.19	197836965	77764	77.66	2530	2570	2520	3275	1765	2520	2544.07	4.98	-16440	-1607	2570	2545	2500	2475	2430	2557	2487	384	755	500	1760	5	1	76894182	1961	-7.41	0.89	12	0.10	-344.00	2866.00	5950	20230525	-57.14	2455	20231208	3.87	5950	-57.14	20230525	2455	3.87	20231208	5950	-57.14	20230525	2455	3.87	20231208	0.24	N	083790	500	384 억	3827211	N	N	0	N	N
108	20231211	140616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	20	2	0.79	161027915	63299	63.21	2530	2570	2520	3275	1765	2520	2543.93	4.98	-16440	-333	2570	2545	2500	2475	2430	2557	2487	384	755	500	1760	5	1	76894182	1953	-7.38	0.89	12	0.08	-344.00	2866.00	5950	20230525	-57.31	2455	20231208	3.46	5950	-57.31	20230525	2455	3.46	20231208	5950	-57.31	20230525	2455	3.46	20231208	0.24	N	083790	500	384 억	3827211	N	N	0	N	N
109	20231211	130618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	20	2	0.79	120059485	47133	47.07	2530	2570	2520	3275	1765	2520	2547.25	4.98	-16440	248	2570	2545	2500	2475	2430	2557	2487	384	755	500	1760	5	1	76894182	1953	-7.38	0.89	12	0.06	-344.00	2866.00	5950	20230525	-57.31	2455	20231208	3.46	5950	-57.31	20230525	2455	3.46	20231208	5950	-57.31	20230525	2455	3.46	20231208	0.24	N	083790	500	384 억	3827211	N	N	0	N	N
110	20231211	120617	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	15	2	0.60	112413020	44120	44.06	2530	2570	2520	3275	1765	2520	2547.89	4.98	-16440	520	2570	2545	2500	2475	2430	2557	2487	384	755	500	1760	5	1	76894182	1949	-7.37	0.88	12	0.06	-344.00	2866.00	5950	20230525	-57.39	2455	20231208	3.26	5950	-57.39	20230525	2455	3.26	20231208	5950	-57.39	20230525	2455	3.26	20231208	0.24	N	083790	500	384 억	3827211	N	N	0	N	N
111	20231211	110615	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2565	45	2	1.79	93466440	36672	36.62	2530	2570	2520	3275	1765	2520	2548.71	4.98	-16440	3277	2570	2545	2500	2475	2430	2557	2487	384	755	500	1760	5	1	76894182	1972	-7.46	0.89	12	0.05	-344.00	2866.00	5950	20230525	-56.89	2455	20231208	4.48	5950	-56.89	20230525	2455	4.48	20231208	5950	-56.89	20230525	2455	4.48	20231208	0.24	N	083790	500	384 억	3827211	N	N	0	N	N
112	20231211	100614	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	30	2	1.19	47772945	18721	18.70	2530	2570	2520	3275	1765	2520	2551.84	4.98	-16440	1413	2570	2545	2500	2475	2430	2557	2487	384	755	500	1760	5	1	76894182	1961	-7.41	0.89	12	0.02	-344.00	2866.00	5950	20230525	-57.14	2455	20231208	3.87	5950	-57.14	20230525	2455	3.87	20231208	5950	-57.14	20230525	2455	3.87	20231208	0.24	N	083790	500	384 억	3827211	N	N	0	N	N
113	20231211	090613	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	0	3	0.00	4156675	1647	1.64	2530	2530	2520	3275	1765	2520	2523.79	4.98	-16440	71	2570	2545	2500	2475	2430	2557	2487	384	755	500	1760	5	1	76894182	1938	-7.33	0.88	12	0.00	-344.00	2866.00	5950	20230525	-57.65	2455	20231208	2.65	5950	-57.65	20230525	2455	2.65	20231208	5950	-57.65	20230525	2455	2.65	20231208	0.24	N	083790	500	384 억	3827211	N	N	0	N	N
114	20231208	160608	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2520	50	2	2.02	247346610	99798	86.42	2460	2525	2455	3210	1730	2470	2478.47	4.98	0	16441	2590	2530	2495	2435	2400	2512	2417	384	740	500	1720	5	1	76894182	1938	-7.33	0.88	12	0.13	-344.00	2866.00	5950	20230525	-57.65	2455	20231208	2.65	5950	-57.65	20230525	2455	2.65	20231208	5950	-57.65	20230525	2455	2.65	20231208	0.25	N	083790	500	384 억	3827211	N	N	1	N	N
115	20231208	150610	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2520	50	2	2.02	235472775	95088	82.34	2460	2525	2455	3210	1730	2470	2476.37	4.98	0	15425	2590	2530	2495	2435	2400	2512	2417	384	740	500	1720	5	1	76894182	1938	-7.33	0.88	12	0.12	-344.00	2866.00	5950	20230525	-57.65	2455	20231208	2.65	5950	-57.65	20230525	2455	2.65	20231208	5950	-57.65	20230525	2455	2.65	20231208	0.25	N	083790	500	384 억	3827211	N	N	1	N	N
116	20231208	140608	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2510	40	2	1.62	217913350	88105	76.30	2460	2510	2455	3210	1730	2470	2473.34	4.98	0	11648	2590	2530	2495	2435	2400	2512	2417	384	740	500	1720	5	1	76894182	1930	-7.30	0.88	12	0.11	-344.00	2866.00	5950	20230525	-57.82	2455	20231208	2.24	5950	-57.82	20230525	2455	2.24	20231208	5950	-57.82	20230525	2455	2.24	20231208	0.25	N	083790	500	384 억	3827211	N	N	1	N	N
117	20231208	130609	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2495	25	2	1.01	204108545	82565	71.50	2460	2505	2455	3210	1730	2470	2472.10	4.98	0	9143	2590	2530	2495	2435	2400	2512	2417	384	740	500	1720	5	1	76894182	1919	-7.25	0.87	12	0.11	-344.00	2866.00	5950	20230525	-58.07	2455	20231208	1.63	5950	-58.07	20230525	2455	1.63	20231208	5950	-58.07	20230525	2455	1.63	20231208	0.25	N	083790	500	384 억	3827211	N	N	1	N	N
118	20231208	120606	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2490	20	2	0.81	175100950	70866	61.37	2460	2505	2455	3210	1730	2470	2470.87	4.98	0	6027	2590	2530	2495	2435	2400	2512	2417	384	740	500	1720	5	1	76894182	1915	-7.24	0.87	12	0.09	-344.00	2866.00	5950	20230525	-58.15	2455	20231208	1.43	5950	-58.15	20230525	2455	1.43	20231208	5950	-58.15	20230525	2455	1.43	20231208	0.25	N	083790	500	384 억	3827211	N	N	1	N	N
119	20231208	110604	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2480	10	2	0.40	142734175	57882	50.12	2460	2500	2455	3210	1730	2470	2465.95	4.98	0	5687	2590	2530	2495	2435	2400	2512	2417	384	740	500	1720	5	1	76894182	1907	-7.21	0.87	12	0.08	-344.00	2866.00	5950	20230525	-58.32	2455	20231208	1.02	5950	-58.32	20230525	2455	1.02	20231208	5950	-58.32	20230525	2455	1.02	20231208	0.25	N	083790	500	384 억	3827211	N	N	1	N	N
120	20231208	100612	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2465	-5	5	-0.20	109556460	44421	38.47	2460	2500	2460	3210	1730	2470	2466.32	4.98	0	2352	2590	2530	2495	2435	2400	2512	2417	384	740	500	1720	5	1	76894182	1895	-7.17	0.86	12	0.06	-344.00	2866.00	5950	20230525	-58.57	2460	20231208	0.20	5950	-58.57	20230525	2460	0.20	20231208	5950	-58.57	20230525	2460	0.20	20231208	0.25	N	083790	500	384 억	3827211	N	N	1	N	N
121	20231208	090603	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2480	10	2	0.40	15177010	6135	5.31	2460	2490	2460	3210	1730	2470	2473.84	4.98	0	-1684	2590	2530	2495	2435	2400	2512	2417	384	740	500	1720	5	1	76894182	1907	-7.21	0.87	12	0.01	-344.00	2866.00	5950	20230525	-58.32	2460	20231208	0.81	5950	-58.32	20230525	2460	0.81	20231208	5950	-58.32	20230525	2460	0.81	20231208	0.25	N	083790	500	384 억	3827211	N	N	1	N	N
122	20231207	160606	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2470	-75	5	-2.95	287891775	115209	112.59	2545	2555	2460	3305	1785	2545	2498.87	4.97	0	3258	2615	2580	2535	2500	2455	2557	2477	384	760	500	1780	5	1	76894182	1899	-7.18	0.86	12	0.15	-344.00	2866.00	5950	20230525	-58.49	2460	20231207	0.41	5950	-58.49	20230525	2460	0.41	20231207	5950	-58.49	20230525	2460	0.41	20231207	0.25	N	083790	500	384 억	3823954	N	N	1	N	N
123	20231207	150607	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2475	-70	5	-2.75	273912895	109550	107.06	2545	2555	2460	3305	1785	2545	2500.35	4.97	0	4176	2615	2580	2535	2500	2455	2557	2477	384	760	500	1780	5	1	76894182	1903	-7.19	0.86	12	0.14	-344.00	2866.00	5950	20230525	-58.40	2460	20231207	0.61	5950	-58.40	20230525	2460	0.61	20231207	5950	-58.40	20230525	2460	0.61	20231207	0.25	N	083790	500	384 억	3823954	N	N	0	N	N
124	20231207	140603	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2490	-55	5	-2.16	235262975	93961	91.82	2545	2555	2460	3305	1785	2545	2503.84	4.97	0	9886	2615	2580	2535	2500	2455	2557	2477	384	760	500	1780	5	1	76894182	1915	-7.24	0.87	12	0.12	-344.00	2866.00	5950	20230525	-58.15	2460	20231207	1.22	5950	-58.15	20230525	2460	1.22	20231207	5950	-58.15	20230525	2460	1.22	20231207	0.25	N	083790	500	384 억	3823954	N	N	0	N	N
125	20231207	130604	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2480	-65	5	-2.55	190612635	76063	74.33	2545	2555	2460	3305	1785	2545	2505.98	4.97	0	12202	2615	2580	2535	2500	2455	2557	2477	384	760	500	1780	5	1	76894182	1907	-7.21	0.87	12	0.10	-344.00	2866.00	5950	20230525	-58.32	2460	20231207	0.81	5950	-58.32	20230525	2460	0.81	20231207	5950	-58.32	20230525	2460	0.81	20231207	0.25	N	083790	500	384 억	3823954	N	N	0	N	N
126	20231207	120605	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2505	-40	5	-1.57	118920470	47192	46.12	2545	2555	2490	3305	1785	2545	2519.93	4.97	0	7461	2615	2580	2535	2500	2455	2557	2477	384	760	500	1780	5	1	76894182	1926	-7.28	0.87	12	0.06	-344.00	2866.00	5950	20230525	-57.90	2490	20231207	0.60	5950	-57.90	20230525	2490	0.60	20231207	5950	-57.90	20230525	2490	0.60	20231207	0.25	N	083790	500	384 억	3823954	N	N	0	N	N
127	20231207	110602	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	-25	5	-0.98	62489570	24665	24.10	2545	2555	2510	3305	1785	2545	2533.53	4.97	0	7981	2615	2580	2535	2500	2455	2557	2477	384	760	500	1780	5	1	76894182	1938	-7.33	0.88	12	0.03	-344.00	2866.00	5950	20230525	-57.65	2490	20231206	1.20	5950	-57.65	20230525	2490	1.20	20231206	5950	-57.65	20230525	2490	1.20	20231206	0.25	N	083790	500	384 억	3823954	N	N	0	N	N
128	20231207	100600	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	5	2	0.20	43731105	17226	16.83	2545	2555	2510	3305	1785	2545	2538.67	4.97	0	6457	2615	2580	2535	2500	2455	2557	2477	384	760	500	1780	5	1	76894182	1961	-7.41	0.89	12	0.02	-344.00	2866.00	5950	20230525	-57.14	2490	20231206	2.41	5950	-57.14	20230525	2490	2.41	20231206	5950	-57.14	20230525	2490	2.41	20231206	0.25	N	083790	500	384 억	3823954	N	N	0	N	N
129	20231207	090606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	-15	5	-0.59	5909425	2347	2.29	2545	2545	2510	3305	1785	2545	2517.86	4.97	0	1182	2615	2580	2535	2500	2455	2557	2477	384	760	500	1780	5	1	76894182	1945	-7.35	0.88	12	0.00	-344.00	2866.00	5950	20230525	-57.48	2490	20231206	1.61	5950	-57.48	20230525	2490	1.61	20231206	5950	-57.48	20230525	2490	1.61	20231206	0.25	N	083790	500	384 억	3823954	N	N	0	N	N
130	20231206	160556	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2545	-10	5	-0.39	247605470	98605	86.19	2570	2570	2490	3320	1790	2555	2511.07	4.98	0	-3914	2605	2580	2540	2515	2475	2560	2495	384	765	500	1780	5	1	76894182	1957	-7.40	0.89	12	0.13	-344.00	2866.00	5950	20230525	-57.23	2490	20231206	2.21	5950	-57.23	20230525	2490	2.21	20231206	5950	-57.23	20230525	2490	2.21	20231206	0.26	N	083790	500	384 억	3827864	N	N	0	N	N
131	20231206	150606	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2540	-15	5	-0.59	242686500	96663	84.49	2570	2570	2490	3320	1790	2555	2510.65	4.98	0	-3966	2605	2580	2540	2515	2475	2560	2495	384	765	500	1780	5	1	76894182	1953	-7.38	0.89	12	0.13	-344.00	2866.00	5950	20230525	-57.31	2490	20231206	2.01	5950	-57.31	20230525	2490	2.01	20231206	5950	-57.31	20230525	2490	2.01	20231206	0.26	N	083790	500	384 억	3827864	N	N	0	N	N
132	20231206	140605	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2515	-40	5	-1.57	215881970	86080	75.24	2570	2570	2490	3320	1790	2555	2507.92	4.98	0	-3722	2605	2580	2540	2515	2475	2560	2495	384	765	500	1780	5	1	76894182	1934	-7.31	0.88	12	0.11	-344.00	2866.00	5950	20230525	-57.73	2490	20231206	1.00	5950	-57.73	20230525	2490	1.00	20231206	5950	-57.73	20230525	2490	1.00	20231206	0.26	N	083790	500	384 억	3827864	N	N	0	N	N
133	20231206	130559	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2520	-35	5	-1.37	201006215	80162	70.07	2570	2570	2490	3320	1790	2555	2507.50	4.98	0	-3509	2605	2580	2540	2515	2475	2560	2495	384	765	500	1780	5	1	76894182	1938	-7.33	0.88	12	0.10	-344.00	2866.00	5950	20230525	-57.65	2490	20231206	1.20	5950	-57.65	20230525	2490	1.20	20231206	5950	-57.65	20230525	2490	1.20	20231206	0.26	N	083790	500	384 억	3827864	N	N	0	N	N
134	20231206	120555	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2515	-40	5	-1.57	184484420	73571	64.31	2570	2570	2490	3320	1790	2555	2507.57	4.98	0	-3179	2605	2580	2540	2515	2475	2560	2495	384	765	500	1780	5	1	76894182	1934	-7.31	0.88	12	0.10	-344.00	2866.00	5950	20230525	-57.73	2490	20231206	1.00	5950	-57.73	20230525	2490	1.00	20231206	5950	-57.73	20230525	2490	1.00	20231206	0.26	N	083790	500	384 억	3827864	N	N	0	N	N
135	20231206	110606	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2500	-55	5	-2.15	148959550	59390	51.91	2570	2570	2490	3320	1790	2555	2508.16	4.98	0	-2622	2605	2580	2540	2515	2475	2560	2495	384	765	500	1780	5	1	76894182	1922	-7.27	0.87	12	0.08	-344.00	2866.00	5950	20230525	-57.98	2490	20231206	0.40	5950	-57.98	20230525	2490	0.40	20231206	5950	-57.98	20230525	2490	0.40	20231206	0.26	N	083790	500	384 억	3827864	N	N	0	N	N
136	20231206	100602	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2500	-55	5	-2.15	95735910	38132	33.33	2570	2570	2490	3320	1790	2555	2510.64	4.98	0	-1691	2605	2580	2540	2515	2475	2560	2495	384	765	500	1780	5	1	76894182	1922	-7.27	0.87	12	0.05	-344.00	2866.00	5950	20230525	-57.98	2490	20231206	0.40	5950	-57.98	20230525	2490	0.40	20231206	5950	-57.98	20230525	2490	0.40	20231206	0.26	N	083790	500	384 억	3827864	N	N	0	N	N
137	20231206	090600	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	-15	5	-0.59	9088175	3557	3.11	2570	2570	2540	3320	1790	2555	2555.01	4.98	0	-1015	2605	2580	2540	2515	2475	2560	2495	384	765	500	1780	5	1	76894182	1953	-7.38	0.89	12	0.00	-344.00	2866.00	5950	20230525	-57.31	2495	20231020	1.80	5950	-57.31	20230525	2495	1.80	20231020	5950	-57.31	20230525	2495	1.80	20231020	0.26	N	083790	500	384 억	3827864	N	N	0	N	N
138	20231205	160604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2555	-5	5	-0.20	290188170	114388	142.32	2560	2565	2500	3325	1795	2560	2536.88	4.95	0	18616	2643	2601	2568	2526	2493	2585	2510	384	765	500	1790	5	1	76894182	1965	-7.43	0.89	12	0.15	-344.00	2866.00	5950	20230525	-57.06	2495	20231020	2.40	5950	-57.06	20230525	2495	2.40	20231020	5950	-57.06	20230525	2495	2.40	20231020	0.26	N	083790	500	384 억	3809222	N	N	0	N	N
139	20231205	150601	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	-20	5	-0.78	260595225	102761	127.85	2560	2565	2500	3325	1795	2560	2535.94	4.95	0	18367	2643	2601	2568	2526	2493	2585	2510	384	765	500	1790	5	1	76894182	1953	-7.38	0.89	12	0.13	-344.00	2866.00	5950	20230525	-57.31	2495	20231020	1.80	5950	-57.31	20230525	2495	1.80	20231020	5950	-57.31	20230525	2495	1.80	20231020	0.26	N	083790	500	384 억	3809222	N	N	0	N	N
140	20231205	140602	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	-40	5	-1.56	248495580	97999	121.93	2560	2565	2500	3325	1795	2560	2535.70	4.95	0	18474	2643	2601	2568	2526	2493	2585	2510	384	765	500	1790	5	1	76894182	1938	-7.33	0.88	12	0.13	-344.00	2866.00	5950	20230525	-57.65	2495	20231020	1.00	5950	-57.65	20230525	2495	1.00	20231020	5950	-57.65	20230525	2495	1.00	20231020	0.26	N	083790	500	384 억	3809222	N	N	0	N	N
141	20231205	130559	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	-20	5	-0.78	191718645	75557	94.01	2560	2565	2500	3325	1795	2560	2537.40	4.95	0	9508	2643	2601	2568	2526	2493	2585	2510	384	765	500	1790	5	1	76894182	1953	-7.38	0.89	12	0.10	-344.00	2866.00	5950	20230525	-57.31	2495	20231020	1.80	5950	-57.31	20230525	2495	1.80	20231020	5950	-57.31	20230525	2495	1.80	20231020	0.26	N	083790	500	384 억	3809222	N	N	0	N	N
142	20231205	120556	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	-10	5	-0.39	113415670	44635	55.53	2560	2565	2510	3325	1795	2560	2540.96	4.95	0	8855	2643	2601	2568	2526	2493	2585	2510	384	765	500	1790	5	1	76894182	1961	-7.41	0.89	12	0.06	-344.00	2866.00	5950	20230525	-57.14	2495	20231020	2.20	5950	-57.14	20230525	2495	2.20	20231020	5950	-57.14	20230525	2495	2.20	20231020	0.26	N	083790	500	384 억	3809222	N	N	0	N	N
143	20231205	110556	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	-10	5	-0.39	93987600	37023	46.06	2560	2560	2510	3325	1795	2560	2538.63	4.95	0	10625	2643	2601	2568	2526	2493	2585	2510	384	765	500	1790	5	1	76894182	1961	-7.41	0.89	12	0.05	-344.00	2866.00	5950	20230525	-57.14	2495	20231020	2.20	5950	-57.14	20230525	2495	2.20	20231020	5950	-57.14	20230525	2495	2.20	20231020	0.26	N	083790	500	384 억	3809222	N	N	0	N	N
144	20231205	100558	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	-20	5	-0.78	44931860	17710	22.03	2560	2560	2510	3325	1795	2560	2537.09	4.95	0	241	2643	2601	2568	2526	2493	2585	2510	384	765	500	1790	5	1	76894182	1953	-7.38	0.89	12	0.02	-344.00	2866.00	5950	20230525	-57.31	2495	20231020	1.80	5950	-57.31	20230525	2495	1.80	20231020	5950	-57.31	20230525	2495	1.80	20231020	0.26	N	083790	500	384 억	3809222	N	N	0	N	N
145	20231205	090556	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	-25	5	-0.98	4276625	1684	2.10	2560	2560	2535	3325	1795	2560	2539.56	4.95	0	-13	2643	2601	2568	2526	2493	2585	2510	384	765	500	1790	5	1	76894182	1949	-7.37	0.88	12	0.00	-344.00	2866.00	5950	20230525	-57.39	2495	20231020	1.60	5950	-57.39	20230525	2495	1.60	20231020	5950	-57.39	20230525	2495	1.60	20231020	0.26	N	083790	500	384 억	3809222	N	N	0	N	N
146	20231204	160556	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2560	-40	5	-1.54	205379795	80274	62.41	2600	2610	2535	3380	1820	2600	2558.48	4.96	0	-7413	2680	2640	2610	2570	2540	2625	2555	384	780	500	1820	5	1	76894182	1968	-7.44	0.89	12	0.10	-344.00	2866.00	5950	20230525	-56.97	2495	20231020	2.61	5950	-56.97	20230525	2495	2.61	20231020	5950	-56.97	20230525	2495	2.61	20231020	0.26	N	083790	500	384 억	3816637	N	N	0	N	N
147	20231204	150558	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2565	-35	5	-1.35	197118805	77048	59.90	2600	2610	2535	3380	1820	2600	2558.39	4.96	0	-8051	2680	2640	2610	2570	2540	2625	2555	384	780	500	1820	5	1	76894182	1972	-7.46	0.89	12	0.10	-344.00	2866.00	5950	20230525	-56.89	2495	20231020	2.81	5950	-56.89	20230525	2495	2.81	20231020	5950	-56.89	20230525	2495	2.81	20231020	0.26	N	083790	500	384 억	3816637	N	N	0	N	N
148	20231204	140554	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	-20	5	-0.77	182959630	71523	55.61	2600	2610	2535	3380	1820	2600	2558.05	4.96	0	-8191	2680	2640	2610	2570	2540	2625	2555	384	780	500	1820	5	1	76894182	1984	-7.50	0.90	12	0.09	-344.00	2866.00	5950	20230525	-56.64	2495	20231020	3.41	5950	-56.64	20230525	2495	3.41	20231020	5950	-56.64	20230525	2495	3.41	20231020	0.26	N	083790	500	384 억	3816637	N	N	0	N	N
149	20231204	130552	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2565	-35	5	-1.35	178587715	69820	54.28	2600	2610	2535	3380	1820	2600	2557.83	4.96	0	-8978	2680	2640	2610	2570	2540	2625	2555	384	780	500	1820	5	1	76894182	1972	-7.46	0.89	12	0.09	-344.00	2866.00	5950	20230525	-56.89	2495	20231020	2.81	5950	-56.89	20230525	2495	2.81	20231020	5950	-56.89	20230525	2495	2.81	20231020	0.26	N	083790	500	384 억	3816637	N	N	0	N	N
150	20231204	120551	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2555	-45	5	-1.73	168535140	65895	51.23	2600	2610	2535	3380	1820	2600	2557.63	4.96	0	-10022	2680	2640	2610	2570	2540	2625	2555	384	780	500	1820	5	1	76894182	1965	-7.43	0.89	12	0.09	-344.00	2866.00	5950	20230525	-57.06	2495	20231020	2.40	5950	-57.06	20230525	2495	2.40	20231020	5950	-57.06	20230525	2495	2.40	20231020	0.26	N	083790	500	384 억	3816637	N	N	0	N	N
151	20231204	110554	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2555	-45	5	-1.73	151502915	59220	46.04	2600	2610	2535	3380	1820	2600	2558.31	4.96	0	-10828	2680	2640	2610	2570	2540	2625	2555	384	780	500	1820	5	1	76894182	1965	-7.43	0.89	12	0.08	-344.00	2866.00	5950	20230525	-57.06	2495	20231020	2.40	5950	-57.06	20230525	2495	2.40	20231020	5950	-57.06	20230525	2495	2.40	20231020	0.26	N	083790	500	384 억	3816637	N	N	0	N	N
152	20231204	100553	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2555	-45	5	-1.73	103179190	40255	31.30	2600	2610	2535	3380	1820	2600	2563.14	4.96	0	-12042	2680	2640	2610	2570	2540	2625	2555	384	780	500	1820	5	1	76894182	1965	-7.43	0.89	12	0.05	-344.00	2866.00	5950	20230525	-57.06	2495	20231020	2.40	5950	-57.06	20230525	2495	2.40	20231020	5950	-57.06	20230525	2495	2.40	20231020	0.26	N	083790	500	384 억	3816637	N	N	0	N	N
153	20231204	090553	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2595	-5	5	-0.19	15922955	6182	4.81	2600	2600	2575	3380	1820	2600	2575.70	4.96	0	-6075	2680	2640	2610	2570	2540	2625	2555	384	780	500	1820	5	1	76894182	1995	-7.54	0.91	12	0.01	-344.00	2866.00	5950	20230525	-56.39	2495	20231020	4.01	5950	-56.39	20230525	2495	4.01	20231020	5950	-56.39	20230525	2495	4.01	20231020	0.26	N	083790	500	384 억	3816637	N	N	0	N	N
154	20231201	160554	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	-50	5	-1.89	334787230	128618	362.83	2650	2650	2580	3445	1855	2650	2602.88	4.99	0	-21256	2680	2665	2635	2620	2590	2672	2627	384	795	500	1850	5	1	76894182	1999	-7.56	0.91	12	0.17	-344.00	2866.00	5950	20230525	-56.30	2495	20231020	4.21	5950	-56.30	20230525	2495	4.21	20231020	5950	-56.30	20230525	2495	4.21	20231020	0.26	N	083790	500	384 억	3837895	N	N	1	N	N
155	20231201	150552	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	-60	5	-2.26	300364930	115316	325.30	2650	2650	2580	3445	1855	2650	2604.63	4.99	0	-16428	2680	2665	2635	2620	2590	2672	2627	384	795	500	1850	5	1	76894182	1992	-7.53	0.90	12	0.15	-344.00	2866.00	5950	20230525	-56.47	2495	20231020	3.81	5950	-56.47	20230525	2495	3.81	20231020	5950	-56.47	20230525	2495	3.81	20231020	0.26	N	083790	500	384 억	3837895	N	N	1	N	N
156	20231201	140552	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	-60	5	-2.26	262207985	100606	283.80	2650	2650	2580	3445	1855	2650	2606.19	4.99	0	-12497	2680	2665	2635	2620	2590	2672	2627	384	795	500	1850	5	1	76894182	1992	-7.53	0.90	12	0.13	-344.00	2866.00	5950	20230525	-56.47	2495	20231020	3.81	5950	-56.47	20230525	2495	3.81	20231020	5950	-56.47	20230525	2495	3.81	20231020	0.26	N	083790	500	384 억	3837895	N	N	1	N	N
157	20231201	130552	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2625	-25	5	-0.94	187348905	71773	202.47	2650	2650	2600	3445	1855	2650	2610.18	4.99	0	4622	2680	2665	2635	2620	2590	2672	2627	384	795	500	1850	5	1	76894182	2018	-7.63	0.92	12	0.09	-344.00	2866.00	5950	20230525	-55.88	2495	20231020	5.21	5950	-55.88	20230525	2495	5.21	20231020	5950	-55.88	20230525	2495	5.21	20231020	0.26	N	083790	500	384 억	3837895	N	N	1	N	N
158	20231201	120557	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2620	-30	5	-1.13	177549825	68021	191.88	2650	2650	2600	3445	1855	2650	2610.10	4.99	0	5041	2680	2665	2635	2620	2590	2672	2627	384	795	500	1850	5	1	76894182	2015	-7.62	0.91	12	0.09	-344.00	2866.00	5950	20230525	-55.97	2495	20231020	5.01	5950	-55.97	20230525	2495	5.01	20231020	5950	-55.97	20230525	2495	5.01	20231020	0.26	N	083790	500	384 억	3837895	N	N	1	N	N
159	20231201	110554	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2615	-35	5	-1.32	153544295	58844	166.00	2650	2650	2600	3445	1855	2650	2609.20	4.99	0	6831	2680	2665	2635	2620	2590	2672	2627	384	795	500	1850	5	1	76894182	2011	-7.60	0.91	12	0.08	-344.00	2866.00	5950	20230525	-56.05	2495	20231020	4.81	5950	-56.05	20230525	2495	4.81	20231020	5950	-56.05	20230525	2495	4.81	20231020	0.26	N	083790	500	384 억	3837895	N	N	1	N	N
160	20231201	100557	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2625	-25	5	-0.94	41556560	15858	44.73	2650	2650	2600	3445	1855	2650	2620.14	4.99	0	-6579	2680	2665	2635	2620	2590	2672	2627	384	795	500	1850	5	1	76894182	2018	-7.63	0.92	12	0.02	-344.00	2866.00	5950	20230525	-55.88	2495	20231020	5.21	5950	-55.88	20230525	2495	5.21	20231020	5950	-55.88	20230525	2495	5.21	20231020	0.26	N	083790	500	384 억	3837895	N	N	1	N	N
161	20231201	090550	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2650	0	3	0.00	4964700	1874	5.29	2650	2650	2630	3445	1855	2650	2649.16	4.99	0	-1466	2680	2665	2635	2620	2590	2672	2627	384	795	500	1850	5	1	76894182	2038	-7.70	0.92	12	0.00	-344.00	2866.00	5950	20230525	-55.46	2495	20231020	6.21	5950	-55.46	20230525	2495	6.21	20231020	5950	-55.46	20230525	2495	6.21	20231020	0.26	N	083790	500	384 억	3837895	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History