KissMeData/084650/price/prices-20231201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	35	2	0.92	3433032300	891324	75.84	3860	3900	3780	4965	2675	3820	3851.61	2.88	166343	163376	3980	3900	3825	3745	3670	3940	3785	372	1145	500	2820	5	1	74239990	2862	5.43	1.25	12	1.20	710.00	3079.00	6500	20230823	-40.69	2535	20230330	52.07	6500	-40.69	20230823	2535	52.07	20230330	10670	-63.87	20230803	3220	19.72	20231113	8.84	N	084650	500	371 억	2134913	N	N	48344	N	N
3	20231229	150731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	35	2	0.92	3433032300	891324	75.84	3860	3900	3780	4965	2675	3820	3851.61	2.88	166343	163376	3980	3900	3825	3745	3670	3940	3785	372	1145	500	2820	5	1	74239990	2862	5.43	1.25	12	1.20	710.00	3079.00	6500	20230823	-40.69	2535	20230330	52.07	6500	-40.69	20230823	2535	52.07	20230330	10670	-63.87	20230803	3220	19.72	20231113	8.84	N	084650	500	371 억	2134913	N	N	48344	N	N
4	20231229	140731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	35	2	0.92	3433032300	891324	75.84	3860	3900	3780	4965	2675	3820	3851.61	2.88	166343	163376	3980	3900	3825	3745	3670	3940	3785	372	1145	500	2820	5	1	74239990	2862	5.43	1.25	12	1.20	710.00	3079.00	6500	20230823	-40.69	2535	20230330	52.07	6500	-40.69	20230823	2535	52.07	20230330	10670	-63.87	20230803	3220	19.72	20231113	8.84	N	084650	500	371 억	2134913	N	N	48344	N	N
5	20231229	130731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	35	2	0.92	3433032300	891324	75.84	3860	3900	3780	4965	2675	3820	3851.61	2.88	166343	163376	3980	3900	3825	3745	3670	3940	3785	372	1145	500	2820	5	1	74239990	2862	5.43	1.25	12	1.20	710.00	3079.00	6500	20230823	-40.69	2535	20230330	52.07	6500	-40.69	20230823	2535	52.07	20230330	10670	-63.87	20230803	3220	19.72	20231113	8.84	N	084650	500	371 억	2134913	N	N	48344	N	N
6	20231229	120733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	35	2	0.92	3433032300	891324	75.84	3860	3900	3780	4965	2675	3820	3851.61	2.88	166343	163376	3980	3900	3825	3745	3670	3940	3785	372	1145	500	2820	5	1	74239990	2862	5.43	1.25	12	1.20	710.00	3079.00	6500	20230823	-40.69	2535	20230330	52.07	6500	-40.69	20230823	2535	52.07	20230330	10670	-63.87	20230803	3220	19.72	20231113	8.84	N	084650	500	371 억	2134913	N	N	48344	N	N
7	20231229	110701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	35	2	0.92	3433032300	891324	75.84	3860	3900	3780	4965	2675	3820	3851.61	2.88	166343	163376	3980	3900	3825	3745	3670	3940	3785	372	1145	500	2820	5	1	74239990	2862	5.43	1.25	12	1.20	710.00	3079.00	6500	20230823	-40.69	2535	20230330	52.07	6500	-40.69	20230823	2535	52.07	20230330	10670	-63.87	20230803	3220	19.72	20231113	8.84	N	084650	500	371 억	2134913	N	N	48344	N	N
8	20231229	100707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	35	2	0.92	3433032300	891324	75.84	3860	3900	3780	4965	2675	3820	3851.61	2.88	166343	163376	3980	3900	3825	3745	3670	3940	3785	372	1145	500	2820	5	1	74239990	2862	5.43	1.25	12	1.20	710.00	3079.00	6500	20230823	-40.69	2535	20230330	52.07	6500	-40.69	20230823	2535	52.07	20230330	10670	-63.87	20230803	3220	19.72	20231113	8.84	N	084650	500	371 억	2134913	N	N	48344	N	N
9	20231229	090708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	35	2	0.92	3433032300	891324	75.84	3860	3900	3780	4965	2675	3820	3851.61	2.88	166343	163376	3980	3900	3825	3745	3670	3940	3785	372	1145	500	2820	5	1	74239990	2862	5.43	1.25	12	1.20	710.00	3079.00	6500	20230823	-40.69	2535	20230330	52.07	6500	-40.69	20230823	2535	52.07	20230330	10670	-63.87	20230803	3220	19.72	20231113	8.84	N	084650	500	371 억	2134913	N	N	48344	N	N
10	20231228	160700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	35	2	0.92	3370393630	875059	74.45	3860	3900	3780	4965	2675	3820	3851.61	2.65	0	163376	3980	3900	3825	3745	3670	3940	3785	372	1145	500	2820	5	1	74239990	2862	5.43	1.25	12	1.18	710.00	3079.00	6500	20230823	-40.69	2535	20230330	52.07	6500	-40.69	20230823	2535	52.07	20230330	10670	-63.87	20230803	3220	19.72	20231113	8.84	N	084650	500	371 억	1968570	N	N	48344	N	N
11	20231228	150706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	60	2	1.57	2806655615	729142	62.04	3860	3900	3780	4965	2675	3820	3849.26	2.65	0	94036	3980	3900	3825	3745	3670	3940	3785	372	1145	500	2820	5	1	74239990	2881	5.46	1.26	12	0.98	710.00	3079.00	6500	20230823	-40.31	2535	20230330	53.06	6500	-40.31	20230823	2535	53.06	20230330	10670	-63.64	20230803	3220	20.50	20231113	8.84	N	084650	500	371 억	1968570	N	N	146161	N	N
12	20231228	140659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3860	40	2	1.05	2335309670	607447	51.68	3860	3900	3780	4965	2675	3820	3844.47	2.65	0	63023	3980	3900	3825	3745	3670	3940	3785	372	1145	500	2820	5	1	74239990	2866	5.44	1.25	12	0.82	710.00	3079.00	6500	20230823	-40.62	2535	20230330	52.27	6500	-40.62	20230823	2535	52.27	20230330	10670	-63.82	20230803	3220	19.88	20231113	8.84	N	084650	500	371 억	1968570	N	N	146161	N	N
13	20231228	130659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	35	2	0.92	2093793980	544758	46.35	3860	3900	3780	4965	2675	3820	3843.53	2.65	0	38763	3980	3900	3825	3745	3670	3940	3785	372	1145	500	2820	5	1	74239990	2862	5.43	1.25	12	0.73	710.00	3079.00	6500	20230823	-40.69	2535	20230330	52.07	6500	-40.69	20230823	2535	52.07	20230330	10670	-63.87	20230803	3220	19.72	20231113	8.84	N	084650	500	371 억	1968570	N	N	146161	N	N
14	20231228	120702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3865	45	2	1.18	1903630370	495505	42.16	3860	3900	3780	4965	2675	3820	3841.80	2.65	0	23206	3980	3900	3825	3745	3670	3940	3785	372	1145	500	2820	5	1	74239990	2869	5.44	1.26	12	0.67	710.00	3079.00	6500	20230823	-40.54	2535	20230330	52.47	6500	-40.54	20230823	2535	52.47	20230330	10670	-63.78	20230803	3220	20.03	20231113	8.84	N	084650	500	371 억	1968570	N	N	146161	N	N
15	20231228	110703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3865	45	2	1.18	1632702520	425599	36.21	3860	3900	3780	4965	2675	3820	3836.25	2.65	0	6371	3980	3900	3825	3745	3670	3940	3785	372	1145	500	2820	5	1	74239990	2869	5.44	1.26	12	0.57	710.00	3079.00	6500	20230823	-40.54	2535	20230330	52.47	6500	-40.54	20230823	2535	52.47	20230330	10670	-63.78	20230803	3220	20.03	20231113	8.84	N	084650	500	371 억	1968570	N	N	146161	N	N
16	20231228	100659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	30	2	0.79	964449605	252378	21.47	3860	3870	3780	4965	2675	3820	3821.45	2.65	0	-27466	3980	3900	3825	3745	3670	3940	3785	372	1145	500	2820	5	1	74239990	2858	5.42	1.25	12	0.34	710.00	3079.00	6500	20230823	-40.77	2535	20230330	51.87	6500	-40.77	20230823	2535	51.87	20230330	10670	-63.92	20230803	3220	19.57	20231113	8.84	N	084650	500	371 억	1968570	N	N	146161	N	N
17	20231228	090700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3825	5	2	0.13	228138735	59807	5.09	3860	3860	3790	4965	2675	3820	3814.58	2.65	0	-21587	3980	3900	3825	3745	3670	3940	3785	372	1145	500	2820	5	1	74239990	2840	5.39	1.24	12	0.08	710.00	3079.00	6500	20230823	-41.15	2535	20230330	50.89	6500	-41.15	20230823	2535	50.89	20230330	10670	-64.15	20230803	3220	18.79	20231113	8.84	N	084650	500	371 억	1968570	N	N	146161	N	N
18	20231227	160654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	20	2	0.53	4434188370	1154341	84.15	3750	3905	3750	4940	2660	3800	3841.53	2.34	0	233743	4113	3956	3878	3721	3643	3917	3682	372	1140	500	2810	5	1	74239990	2836	5.38	1.24	12	1.55	710.00	3079.00	6500	20230823	-41.23	2535	20230330	50.69	6500	-41.23	20230823	2535	50.69	20230330	10670	-64.20	20230803	3220	18.63	20231113	8.81	N	084650	500	371 억	1736470	N	N	143664	N	N
19	20231227	150704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3830	30	2	0.79	3948782295	1027296	74.89	3750	3905	3750	4940	2660	3800	3844.00	2.34	0	196222	4113	3956	3878	3721	3643	3917	3682	372	1140	500	2810	5	1	74239990	2843	5.39	1.24	12	1.38	710.00	3079.00	6500	20230823	-41.08	2535	20230330	51.08	6500	-41.08	20230823	2535	51.08	20230330	10670	-64.10	20230803	3220	18.94	20231113	8.81	N	084650	500	371 억	1736470	N	N	636	N	N
20	20231227	140702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	55	2	1.45	3372155615	877266	63.95	3750	3905	3750	4940	2660	3800	3844.10	2.34	0	141415	4113	3956	3878	3721	3643	3917	3682	372	1140	500	2810	5	1	74239990	2862	5.43	1.25	12	1.18	710.00	3079.00	6500	20230823	-40.69	2535	20230330	52.07	6500	-40.69	20230823	2535	52.07	20230330	10670	-63.87	20230803	3220	19.72	20231113	8.81	N	084650	500	371 억	1736470	N	N	636	N	N
21	20231227	130655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	50	2	1.32	3095802755	805501	58.72	3750	3905	3750	4940	2660	3800	3843.50	2.34	0	121824	4113	3956	3878	3721	3643	3917	3682	372	1140	500	2810	5	1	74239990	2858	5.42	1.25	12	1.08	710.00	3079.00	6500	20230823	-40.77	2535	20230330	51.87	6500	-40.77	20230823	2535	51.87	20230330	10670	-63.92	20230803	3220	19.57	20231113	8.81	N	084650	500	371 억	1736470	N	N	636	N	N
22	20231227	120657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3890	90	2	2.37	2715376265	707146	51.55	3750	3905	3750	4940	2660	3800	3840.09	2.34	0	141689	4113	3956	3878	3721	3643	3917	3682	372	1140	500	2810	5	1	74239990	2888	5.48	1.26	12	0.95	710.00	3079.00	6500	20230823	-40.15	2535	20230330	53.45	6500	-40.15	20230823	2535	53.45	20230330	10670	-63.54	20230803	3220	20.81	20231113	8.81	N	084650	500	371 억	1736470	N	N	636	N	N
23	20231227	110701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	75	2	1.97	2374486355	619514	45.16	3750	3895	3750	4940	2660	3800	3833.00	2.34	0	105054	4113	3956	3878	3721	3643	3917	3682	372	1140	500	2810	5	1	74239990	2877	5.46	1.26	12	0.83	710.00	3079.00	6500	20230823	-40.38	2535	20230330	52.86	6500	-40.38	20230823	2535	52.86	20230330	10670	-63.68	20230803	3220	20.34	20231113	8.81	N	084650	500	371 억	1736470	N	N	636	N	N
24	20231227	100701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	45	2	1.18	1826655060	478226	34.86	3750	3875	3750	4940	2660	3800	3819.78	2.34	0	90071	4113	3956	3878	3721	3643	3917	3682	372	1140	500	2810	5	1	74239990	2855	5.42	1.25	12	0.64	710.00	3079.00	6500	20230823	-40.85	2535	20230330	51.68	6500	-40.85	20230823	2535	51.68	20230330	10670	-63.96	20230803	3220	19.41	20231113	8.81	N	084650	500	371 억	1736470	N	N	636	N	N
25	20231227	090702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	50	2	1.32	591520270	156246	11.39	3750	3860	3750	4940	2660	3800	3785.52	2.34	0	36131	4113	3956	3878	3721	3643	3917	3682	372	1140	500	2810	5	1	74239990	2858	5.42	1.25	12	0.21	710.00	3079.00	6500	20230823	-40.77	2535	20230330	51.87	6500	-40.77	20230823	2535	51.87	20230330	10670	-63.92	20230803	3220	19.57	20231113	8.81	N	084650	500	371 억	1736470	N	N	636	N	N
26	20231226	160702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3800	-180	5	-4.52	5181048600	1331856	92.85	3980	4035	3800	5170	2790	3980	3891.01	2.32	0	11557	4103	4041	3973	3911	3843	4007	3877	372	1190	500	2940	5	1	74239990	2821	5.35	1.23	12	1.79	710.00	3079.00	6500	20230823	-41.54	2535	20230330	49.90	6500	-41.54	20230823	2535	49.90	20230330	10670	-64.39	20230803	3220	18.01	20231113	8.78	N	084650	500	371 억	1724912	N	N	636	N	N
27	20231226	150659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3810	-170	5	-4.27	4491651355	1150825	80.23	3980	4035	3800	5170	2790	3980	3902.92	2.32	0	-4201	4103	4041	3973	3911	3843	4007	3877	372	1190	500	2940	5	1	74239990	2829	5.37	1.24	12	1.55	710.00	3079.00	6500	20230823	-41.38	2535	20230330	50.30	6500	-41.38	20230823	2535	50.30	20230330	10670	-64.29	20230803	3220	18.32	20231113	8.78	N	084650	500	371 억	1724912	N	N	1378	N	N
28	20231226	140702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	-125	5	-3.14	3383286880	861207	60.04	3980	4035	3855	5170	2790	3980	3928.49	2.32	0	-36241	4103	4041	3973	3911	3843	4007	3877	372	1190	500	2940	5	1	74239990	2862	5.43	1.25	12	1.16	710.00	3079.00	6500	20230823	-40.69	2535	20230330	52.07	6500	-40.69	20230823	2535	52.07	20230330	10670	-63.87	20230803	3220	19.72	20231113	8.78	N	084650	500	371 억	1724912	N	N	1378	N	N
29	20231226	130701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	-100	5	-2.51	2941920520	747033	52.08	3980	4035	3870	5170	2790	3980	3938.09	2.32	0	-45022	4103	4041	3973	3911	3843	4007	3877	372	1190	500	2940	5	1	74239990	2881	5.46	1.26	12	1.01	710.00	3079.00	6500	20230823	-40.31	2535	20230330	53.06	6500	-40.31	20230823	2535	53.06	20230330	10670	-63.64	20230803	3220	20.50	20231113	8.78	N	084650	500	371 억	1724912	N	N	1378	N	N
30	20231226	120700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	-80	5	-2.01	2327417555	588749	41.04	3980	4035	3895	5170	2790	3980	3953.12	2.32	0	-43913	4103	4041	3973	3911	3843	4007	3877	372	1190	500	2940	5	1	74239990	2895	5.49	1.27	12	0.79	710.00	3079.00	6500	20230823	-40.00	2535	20230330	53.85	6500	-40.00	20230823	2535	53.85	20230330	10670	-63.45	20230803	3220	21.12	20231113	8.78	N	084650	500	371 억	1724912	N	N	1378	N	N
31	20231226	110703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3920	-60	5	-1.51	1834307600	462677	32.26	3980	4035	3905	5170	2790	3980	3964.52	2.32	0	11851	4103	4041	3973	3911	3843	4007	3877	372	1190	500	2940	5	1	74239990	2910	5.52	1.27	12	0.62	710.00	3079.00	6500	20230823	-39.69	2535	20230330	54.64	6500	-39.69	20230823	2535	54.64	20230330	10670	-63.26	20230803	3220	21.74	20231113	8.78	N	084650	500	371 억	1724912	N	N	1378	N	N
32	20231226	100700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3935	-45	5	-1.13	1212273895	304172	21.21	3980	4035	3935	5170	2790	3980	3985.50	2.32	0	6475	4103	4041	3973	3911	3843	4007	3877	372	1190	500	2940	5	1	74239990	2921	5.54	1.28	12	0.41	710.00	3079.00	6500	20230823	-39.46	2535	20230330	55.23	6500	-39.46	20230823	2535	55.23	20230330	10670	-63.12	20230803	3220	22.20	20231113	8.78	N	084650	500	371 억	1724912	N	N	1378	N	N
33	20231226	090701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	20	2	0.50	229281390	57412	4.00	3980	4025	3970	5170	2790	3980	3993.83	2.32	0	21	4103	4041	3973	3911	3843	4007	3877	372	1190	500	2940	5	1	74239990	2970	5.63	1.30	12	0.08	710.00	3079.00	6500	20230823	-38.46	2535	20230330	57.79	6500	-38.46	20230823	2535	57.79	20230330	10670	-62.51	20230803	3220	24.22	20231113	8.78	N	084650	500	371 억	1724912	N	N	1378	N	N
34	20231222	160652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3980	-15	5	-0.38	5544221105	1397323	127.31	4015	4035	3905	5190	2800	3995	3967.71	2.19	0	99463	4198	4096	4038	3936	3878	4067	3907	372	1195	500	2950	5	1	74239990	2955	5.61	1.29	12	1.88	710.00	3079.00	6500	20230823	-38.77	2535	20230330	57.00	6500	-38.77	20230823	2535	57.00	20230330	10670	-62.70	20230803	3220	23.60	20231113	8.74	N	084650	500	371 억	1629544	N	N	1378	N	N
35	20231222	150649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	-80	5	-2.00	5085859860	1281326	116.74	4015	4035	3905	5190	2800	3995	3969.22	2.19	0	96689	4198	4096	4038	3936	3878	4067	3907	372	1195	500	2950	5	1	74239990	2906	5.51	1.27	12	1.73	710.00	3079.00	6500	20230823	-39.77	2535	20230330	54.44	6500	-39.77	20230823	2535	54.44	20230330	10670	-63.31	20230803	3220	21.58	20231113	8.74	N	084650	500	371 억	1629544	N	N	421	N	N
36	20231222	140646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3985	-10	5	-0.25	3807827940	956354	87.14	4015	4035	3935	5190	2800	3995	3981.61	2.19	0	87786	4198	4096	4038	3936	3878	4067	3907	372	1195	500	2950	5	1	74239990	2958	5.61	1.29	12	1.29	710.00	3079.00	6500	20230823	-38.69	2535	20230330	57.20	6500	-38.69	20230823	2535	57.20	20230330	10670	-62.65	20230803	3220	23.76	20231113	8.74	N	084650	500	371 억	1629544	N	N	421	N	N
37	20231222	130649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	20	2	0.50	3377559625	848613	77.32	4015	4035	3935	5190	2800	3995	3980.09	2.19	0	69955	4198	4096	4038	3936	3878	4067	3907	372	1195	500	2950	5	1	74239990	2981	5.65	1.30	12	1.14	710.00	3079.00	6500	20230823	-38.23	2535	20230330	58.38	6500	-38.23	20230823	2535	58.38	20230330	10670	-62.37	20230803	3220	24.69	20231113	8.74	N	084650	500	371 억	1629544	N	N	421	N	N
38	20231222	120647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	0	3	0.00	2639141145	664447	60.54	4015	4035	3935	5190	2800	3995	3971.94	2.19	0	87245	4198	4096	4038	3936	3878	4067	3907	372	1195	500	2950	5	1	74239990	2966	5.63	1.30	12	0.89	710.00	3079.00	6500	20230823	-38.54	2535	20230330	57.59	6500	-38.54	20230823	2535	57.59	20230330	10670	-62.56	20230803	3220	24.07	20231113	8.74	N	084650	500	371 억	1629544	N	N	421	N	N
39	20231222	110647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3985	-10	5	-0.25	2325095925	585732	53.37	4015	4035	3935	5190	2800	3995	3969.56	2.19	0	68164	4198	4096	4038	3936	3878	4067	3907	372	1195	500	2950	5	1	74239990	2958	5.61	1.29	12	0.79	710.00	3079.00	6500	20230823	-38.69	2535	20230330	57.20	6500	-38.69	20230823	2535	57.20	20230330	10670	-62.65	20230803	3220	23.76	20231113	8.74	N	084650	500	371 억	1629544	N	N	421	N	N
40	20231222	100645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3980	-15	5	-0.38	1794383150	452883	41.26	4015	4035	3935	5190	2800	3995	3962.13	2.19	0	97070	4198	4096	4038	3936	3878	4067	3907	372	1195	500	2950	5	1	74239990	2955	5.61	1.29	12	0.61	710.00	3079.00	6500	20230823	-38.77	2535	20230330	57.00	6500	-38.77	20230823	2535	57.00	20230330	10670	-62.70	20230803	3220	23.60	20231113	8.74	N	084650	500	371 억	1629544	N	N	421	N	N
41	20231222	090647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	5	2	0.13	179740045	44894	4.09	4015	4035	3980	5190	2800	3995	4003.65	2.19	0	2862	4198	4096	4038	3936	3878	4067	3907	372	1195	500	2950	5	1	74239990	2970	5.63	1.30	12	0.06	710.00	3079.00	6500	20230823	-38.46	2535	20230330	57.79	6500	-38.46	20230823	2535	57.79	20230330	10670	-62.51	20230803	3220	24.22	20231113	8.74	N	084650	500	371 억	1629544	N	N	421	N	N
42	20231221	160643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	-115	5	-2.80	4361813210	1079446	79.44	4060	4140	3980	5340	2880	4110	4040.71	2.37	0	-130984	4286	4197	4151	4062	4016	4175	4040	372	1230	500	3040	5	1	74239990	2966	5.63	1.30	12	1.45	710.00	3079.00	6500	20230823	-38.54	2535	20230330	57.59	6500	-38.54	20230823	2535	57.59	20230330	10670	-62.56	20230803	3220	24.07	20231113	9.04	N	084650	500	371 억	1760179	N	N	421	N	N
43	20231221	150645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-110	5	-2.68	4110376855	1016518	74.81	4060	4140	3980	5340	2880	4110	4043.30	2.37	0	-129088	4286	4197	4151	4062	4016	4175	4040	372	1230	500	3040	5	1	74239990	2970	5.63	1.30	12	1.37	710.00	3079.00	6500	20230823	-38.46	2535	20230330	57.79	6500	-38.46	20230823	2535	57.79	20230330	10670	-62.51	20230803	3220	24.22	20231113	9.04	N	084650	500	371 억	1760179	N	N	515	N	N
44	20231221	140644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	-95	5	-2.31	3248361215	800736	58.93	4060	4140	4005	5340	2880	4110	4056.43	2.37	0	-109179	4286	4197	4151	4062	4016	4175	4040	372	1230	500	3040	5	1	74239990	2981	5.65	1.30	12	1.08	710.00	3079.00	6500	20230823	-38.23	2535	20230330	58.38	6500	-38.23	20230823	2535	58.38	20230330	10670	-62.37	20230803	3220	24.69	20231113	9.04	N	084650	500	371 억	1760179	N	N	515	N	N
45	20231221	130643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	-85	5	-2.07	2763077025	679872	50.03	4060	4140	4010	5340	2880	4110	4063.82	2.37	0	-106915	4286	4197	4151	4062	4016	4175	4040	372	1230	500	3040	5	1	74239990	2988	5.67	1.31	12	0.92	710.00	3079.00	6500	20230823	-38.08	2535	20230330	58.78	6500	-38.08	20230823	2535	58.78	20230330	10670	-62.28	20230803	3220	25.00	20231113	9.04	N	084650	500	371 억	1760179	N	N	515	N	N
46	20231221	120647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-50	5	-1.22	2521437180	620091	45.63	4060	4140	4010	5340	2880	4110	4065.93	2.37	0	-95500	4286	4197	4151	4062	4016	4175	4040	372	1230	500	3040	5	1	74239990	3014	5.72	1.32	12	0.84	710.00	3079.00	6500	20230823	-37.54	2535	20230330	60.16	6500	-37.54	20230823	2535	60.16	20230330	10670	-61.95	20230803	3220	26.09	20231113	9.04	N	084650	500	371 억	1760179	N	N	515	N	N
47	20231221	110647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	-90	5	-2.19	2198893870	540194	39.76	4060	4140	4010	5340	2880	4110	4070.24	2.37	0	-102258	4286	4197	4151	4062	4016	4175	4040	372	1230	500	3040	5	1	74239990	2984	5.66	1.31	12	0.73	710.00	3079.00	6500	20230823	-38.15	2535	20230330	58.58	6500	-38.15	20230823	2535	58.58	20230330	10670	-62.32	20230803	3220	24.84	20231113	9.04	N	084650	500	371 억	1760179	N	N	515	N	N
48	20231221	100644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	-15	5	-0.36	1016762195	248160	18.26	4060	4140	4060	5340	2880	4110	4096.97	2.37	0	-28110	4286	4197	4151	4062	4016	4175	4040	372	1230	500	3040	5	1	74239990	3040	5.77	1.33	12	0.33	710.00	3079.00	6500	20230823	-37.00	2535	20230330	61.54	6500	-37.00	20230823	2535	61.54	20230330	10670	-61.62	20230803	3220	27.17	20231113	9.04	N	084650	500	371 억	1760179	N	N	515	N	N
49	20231221	090645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	-25	5	-0.61	153947015	37788	2.78	4060	4100	4060	5340	2880	4110	4069.25	2.37	0	3127	4286	4197	4151	4062	4016	4175	4040	372	1230	500	3040	5	1	74239990	3033	5.75	1.33	12	0.05	710.00	3079.00	6500	20230823	-37.15	2535	20230330	61.14	6500	-37.15	20230823	2535	61.14	20230330	10670	-61.72	20230803	3220	26.86	20231113	9.04	N	084650	500	371 억	1760179	N	N	515	N	N
50	20231220	160646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	-95	5	-2.26	5602700320	1343785	48.78	4205	4240	4105	5460	2945	4205	4169.51	2.51	32471	-97795	4395	4300	4135	4040	3875	4347	4087	372	1255	500	3110	5	1	74239990	3051	5.79	1.33	12	1.81	710.00	3079.00	6500	20230823	-36.77	2535	20230330	62.13	6500	-36.77	20230823	2535	62.13	20230330	10670	-61.48	20230803	3220	27.64	20231113	9.01	N	084650	500	371 억	1865819	N	N	515	N	N
51	20231220	150720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	-85	5	-2.02	5346611170	1281511	46.52	4205	4240	4105	5460	2945	4205	4172.11	2.51	32471	-93419	4395	4300	4135	4040	3875	4347	4087	372	1255	500	3110	5	1	74239990	3059	5.80	1.34	12	1.73	710.00	3079.00	6500	20230823	-36.62	2535	20230330	62.52	6500	-36.62	20230823	2535	62.52	20230330	10670	-61.39	20230803	3220	27.95	20231113	9.01	N	084650	500	371 억	1865819	N	N	11	N	N
52	20231220	140728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	-90	5	-2.14	4678782300	1119300	40.63	4205	4240	4105	5460	2945	4205	4180.10	2.51	32471	-89757	4395	4300	4135	4040	3875	4347	4087	372	1255	500	3110	5	1	74239990	3055	5.80	1.34	12	1.51	710.00	3079.00	6500	20230823	-36.69	2535	20230330	62.33	6500	-36.69	20230823	2535	62.33	20230330	10670	-61.43	20230803	3220	27.80	20231113	9.01	N	084650	500	371 억	1865819	N	N	11	N	N
53	20231220	130724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	-40	5	-0.95	3889148555	927966	33.69	4205	4240	4135	5460	2945	4205	4191.05	2.51	32471	-69447	4395	4300	4135	4040	3875	4347	4087	372	1255	500	3110	5	1	74239990	3092	5.87	1.35	12	1.25	710.00	3079.00	6500	20230823	-35.92	2535	20230330	64.30	6500	-35.92	20230823	2535	64.30	20230330	10670	-60.97	20230803	3220	29.35	20231113	9.01	N	084650	500	371 억	1865819	N	N	11	N	N
54	20231220	120642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	-30	5	-0.71	3143871450	748601	27.17	4205	4240	4165	5460	2945	4205	4199.66	2.51	32471	-36782	4395	4300	4135	4040	3875	4347	4087	372	1255	500	3110	5	1	74239990	3100	5.88	1.36	12	1.01	710.00	3079.00	6500	20230823	-35.77	2535	20230330	64.69	6500	-35.77	20230823	2535	64.69	20230330	10670	-60.87	20230803	3220	29.66	20231113	9.01	N	084650	500	371 억	1865819	N	N	11	N	N
55	20231220	110645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	-5	5	-0.12	2554533690	607647	22.06	4205	4240	4165	5460	2945	4205	4203.98	2.51	32471	-4613	4395	4300	4135	4040	3875	4347	4087	372	1255	500	3110	5	1	74239990	3118	5.92	1.36	12	0.82	710.00	3079.00	6500	20230823	-35.38	2535	20230330	65.68	6500	-35.38	20230823	2535	65.68	20230330	10670	-60.64	20230803	3220	30.43	20231113	9.01	N	084650	500	371 억	1865819	N	N	11	N	N
56	20231220	100644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	0	3	0.00	1857308055	442154	16.05	4205	4240	4165	5460	2945	4205	4200.59	2.51	32471	8802	4395	4300	4135	4040	3875	4347	4087	372	1255	500	3110	5	1	74239990	3122	5.92	1.37	12	0.60	710.00	3079.00	6500	20230823	-35.31	2535	20230330	65.88	6500	-35.31	20230823	2535	65.88	20230330	10670	-60.59	20230803	3220	30.59	20231113	9.01	N	084650	500	371 억	1865819	N	N	11	N	N
57	20231220	090644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	0	3	0.00	587576075	139790	5.07	4205	4240	4165	5460	2945	4205	4203.28	2.51	32471	-22736	4395	4300	4135	4040	3875	4347	4087	372	1255	500	3110	5	1	74239990	3122	5.92	1.37	12	0.19	710.00	3079.00	6500	20230823	-35.31	2535	20230330	65.88	6500	-35.31	20230823	2535	65.88	20230330	10670	-60.59	20230803	3220	30.59	20231113	9.01	N	084650	500	371 억	1865819	N	N	11	N	N
58	20231219	160644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	185	2	4.60	11263628790	2713296	316.24	4020	4230	3970	5220	2815	4020	4151.23	2.18	0	240517	4073	4046	4008	3981	3943	4027	3962	372	1200	500	2970	5	1	74239990	3122	5.92	1.37	12	3.65	710.00	3079.00	6500	20230823	-35.31	2535	20230330	65.88	6500	-35.31	20230823	2535	65.88	20230330	10670	-60.59	20230803	3220	30.59	20231113	9.14	N	084650	500	371 억	1619556	N	N	11	N	N
59	20231219	150646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	185	2	4.60	10588434430	2552675	297.52	4020	4230	3970	5220	2815	4020	4148.05	2.18	0	219169	4073	4046	4008	3981	3943	4027	3962	372	1200	500	2970	5	1	74239990	3122	5.92	1.37	12	3.44	710.00	3079.00	6500	20230823	-35.31	2535	20230330	65.88	6500	-35.31	20230823	2535	65.88	20230330	10670	-60.59	20230803	3220	30.59	20231113	9.14	N	084650	500	371 억	1619556	N	N	703	N	N
60	20231219	140642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	160	2	3.98	9699136925	2340693	272.81	4020	4230	3970	5220	2815	4020	4143.78	2.18	0	220979	4073	4046	4008	3981	3943	4027	3962	372	1200	500	2970	5	1	74239990	3103	5.89	1.36	12	3.15	710.00	3079.00	6500	20230823	-35.69	2535	20230330	64.89	6500	-35.69	20230823	2535	64.89	20230330	10670	-60.82	20230803	3220	29.81	20231113	9.14	N	084650	500	371 억	1619556	N	N	703	N	N
61	20231219	130646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	175	2	4.35	8319598970	2012609	234.58	4020	4220	3970	5220	2815	4020	4133.82	2.18	0	209932	4073	4046	4008	3981	3943	4027	3962	372	1200	500	2970	5	1	74239990	3114	5.91	1.36	12	2.71	710.00	3079.00	6500	20230823	-35.46	2535	20230330	65.48	6500	-35.46	20230823	2535	65.48	20230330	10670	-60.68	20230803	3220	30.28	20231113	9.14	N	084650	500	371 억	1619556	N	N	703	N	N
62	20231219	120646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	155	2	3.86	7400948915	1792883	208.97	4020	4220	3970	5220	2815	4020	4128.05	2.18	0	164281	4073	4046	4008	3981	3943	4027	3962	372	1200	500	2970	5	1	74239990	3100	5.88	1.36	12	2.41	710.00	3079.00	6500	20230823	-35.77	2535	20230330	64.69	6500	-35.77	20230823	2535	64.69	20230330	10670	-60.87	20230803	3220	29.66	20231113	9.14	N	084650	500	371 억	1619556	N	N	703	N	N
63	20231219	110645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	120	2	2.99	5396050500	1313992	153.15	4020	4185	3970	5220	2815	4020	4106.71	2.18	0	35578	4073	4046	4008	3981	3943	4027	3962	372	1200	500	2970	5	1	74239990	3074	5.83	1.34	12	1.77	710.00	3079.00	6500	20230823	-36.31	2535	20230330	63.31	6500	-36.31	20230823	2535	63.31	20230330	10670	-61.20	20230803	3220	28.57	20231113	9.14	N	084650	500	371 억	1619556	N	N	703	N	N
64	20231219	100643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	55	2	1.37	1626355235	404015	47.09	4020	4085	3970	5220	2815	4020	4025.50	2.18	0	60453	4073	4046	4008	3981	3943	4027	3962	372	1200	500	2970	5	1	74239990	3025	5.74	1.32	12	0.54	710.00	3079.00	6500	20230823	-37.31	2535	20230330	60.75	6500	-37.31	20230823	2535	60.75	20230330	10670	-61.81	20230803	3220	26.55	20231113	9.14	N	084650	500	371 억	1619556	N	N	703	N	N
65	20231219	090641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-10	5	-0.25	363271600	90586	10.56	4020	4040	3995	5220	2815	4020	4010.08	2.18	0	21162	4073	4046	4008	3981	3943	4027	3962	372	1200	500	2970	5	1	74239990	2977	5.65	1.30	12	0.12	710.00	3079.00	6500	20230823	-38.31	2535	20230330	58.19	6500	-38.31	20230823	2535	58.19	20230330	10670	-62.42	20230803	3220	24.53	20231113	9.14	N	084650	500	371 억	1619556	N	N	703	N	N
66	20231218	160641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	45	2	1.13	3344010445	834973	74.46	4025	4035	3970	5160	2785	3975	4004.92	2.18	4977	30892	4121	4047	4006	3932	3891	4027	3912	372	1185	500	2940	5	1	74239990	2984	5.66	1.31	12	1.12	710.00	3079.00	6500	20230823	-38.15	2535	20230330	58.58	6500	-38.15	20230823	2535	58.58	20230330	10670	-62.32	20230803	3220	24.84	20231113	9.17	N	084650	500	371 억	1618904	N	N	703	N	N
67	20231218	150643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	45	2	1.13	3162008095	789661	70.42	4025	4035	3970	5160	2785	3975	4004.26	2.18	4977	21730	4121	4047	4006	3932	3891	4027	3912	372	1185	500	2940	5	1	74239990	2984	5.66	1.31	12	1.06	710.00	3079.00	6500	20230823	-38.15	2535	20230330	58.58	6500	-38.15	20230823	2535	58.58	20230330	10670	-62.32	20230803	3220	24.84	20231113	9.17	N	084650	500	371 억	1618904	N	N	928	N	N
68	20231218	140639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	35	2	0.88	2609775215	651827	58.13	4025	4035	3970	5160	2785	3975	4003.79	2.18	4977	23494	4121	4047	4006	3932	3891	4027	3912	372	1185	500	2940	5	1	74239990	2977	5.65	1.30	12	0.88	710.00	3079.00	6500	20230823	-38.31	2535	20230330	58.19	6500	-38.31	20230823	2535	58.19	20230330	10670	-62.42	20230803	3220	24.53	20231113	9.17	N	084650	500	371 억	1618904	N	N	928	N	N
69	20231218	130640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	40	2	1.01	2221462840	554813	49.48	4025	4035	3970	5160	2785	3975	4003.98	2.18	4977	25378	4121	4047	4006	3932	3891	4027	3912	372	1185	500	2940	5	1	74239990	2981	5.65	1.30	12	0.75	710.00	3079.00	6500	20230823	-38.23	2535	20230330	58.38	6500	-38.23	20230823	2535	58.38	20230330	10670	-62.37	20230803	3220	24.69	20231113	9.17	N	084650	500	371 억	1618904	N	N	928	N	N
70	20231218	120636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	40	2	1.01	1921630630	479928	42.80	4025	4035	3970	5160	2785	3975	4004.00	2.18	4977	35324	4121	4047	4006	3932	3891	4027	3912	372	1185	500	2940	5	1	74239990	2981	5.65	1.30	12	0.65	710.00	3079.00	6500	20230823	-38.23	2535	20230330	58.38	6500	-38.23	20230823	2535	58.38	20230330	10670	-62.37	20230803	3220	24.69	20231113	9.17	N	084650	500	371 억	1618904	N	N	928	N	N
71	20231218	110639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	45	2	1.13	1715216345	428487	38.21	4025	4035	3970	5160	2785	3975	4002.96	2.18	4977	32325	4121	4047	4006	3932	3891	4027	3912	372	1185	500	2940	5	1	74239990	2984	5.66	1.31	12	0.58	710.00	3079.00	6500	20230823	-38.15	2535	20230330	58.58	6500	-38.15	20230823	2535	58.58	20230330	10670	-62.32	20230803	3220	24.84	20231113	9.17	N	084650	500	371 억	1618904	N	N	928	N	N
72	20231218	100638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	35	2	0.88	1269457940	317477	28.31	4025	4025	3970	5160	2785	3975	3998.58	2.18	4977	13602	4121	4047	4006	3932	3891	4027	3912	372	1185	500	2940	5	1	74239990	2977	5.65	1.30	12	0.43	710.00	3079.00	6500	20230823	-38.31	2535	20230330	58.19	6500	-38.31	20230823	2535	58.19	20230330	10670	-62.42	20230803	3220	24.53	20231113	9.17	N	084650	500	371 억	1618904	N	N	928	N	N
73	20231218	090635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	45	2	1.13	379037110	94716	8.45	4025	4025	3970	5160	2785	3975	4001.83	2.18	4977	11390	4121	4047	4006	3932	3891	4027	3912	372	1185	500	2940	5	1	74239990	2984	5.66	1.31	12	0.13	710.00	3079.00	6500	20230823	-38.15	2535	20230330	58.58	6500	-38.15	20230823	2535	58.58	20230330	10670	-62.32	20230803	3220	24.84	20231113	9.17	N	084650	500	371 억	1618904	N	N	928	N	N
74	20231215	160637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	-65	5	-1.61	4356005090	1087756	93.47	4035	4080	3965	5250	2830	4040	4004.99	2.14	0	47176	4153	4096	4048	3991	3943	4125	4020	372	1210	500	2980	5	1	74239990	2951	5.60	1.29	12	1.47	710.00	3079.00	6500	20230823	-38.85	2535	20230330	56.80	6500	-38.85	20230823	2535	56.80	20230330	10670	-62.75	20230803	3220	23.45	20231113	9.08	N	084650	500	371 억	1587446	N	N	928	N	N
75	20231215	150640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	-50	5	-1.24	3855482005	962002	82.67	4035	4080	3965	5250	2830	4040	4007.75	2.14	0	27162	4153	4096	4048	3991	3943	4125	4020	372	1210	500	2980	5	1	74239990	2962	5.62	1.30	12	1.30	710.00	3079.00	6500	20230823	-38.62	2535	20230330	57.40	6500	-38.62	20230823	2535	57.40	20230330	10670	-62.61	20230803	3220	23.91	20231113	9.08	N	084650	500	371 억	1587446	N	N	602	N	N
76	20231215	140640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	-50	5	-1.24	3111259635	775060	66.60	4035	4080	3985	5250	2830	4040	4014.20	2.14	0	28147	4153	4096	4048	3991	3943	4125	4020	372	1210	500	2980	5	1	74239990	2962	5.62	1.30	12	1.04	710.00	3079.00	6500	20230823	-38.62	2535	20230330	57.40	6500	-38.62	20230823	2535	57.40	20230330	10670	-62.61	20230803	3220	23.91	20231113	9.08	N	084650	500	371 억	1587446	N	N	602	N	N
77	20231215	130635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	-20	5	-0.50	2263301180	562988	48.38	4035	4080	3990	5250	2830	4040	4020.14	2.14	0	30767	4153	4096	4048	3991	3943	4125	4020	372	1210	500	2980	5	1	74239990	2984	5.66	1.31	12	0.76	710.00	3079.00	6500	20230823	-38.15	2535	20230330	58.58	6500	-38.15	20230823	2535	58.58	20230330	10670	-62.32	20230803	3220	24.84	20231113	9.08	N	084650	500	371 억	1587446	N	N	602	N	N
78	20231215	120636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	0	3	0.00	1850505880	460774	39.60	4035	4080	3990	5250	2830	4040	4016.06	2.14	0	10698	4153	4096	4048	3991	3943	4125	4020	372	1210	500	2980	5	1	74239990	2999	5.69	1.31	12	0.62	710.00	3079.00	6500	20230823	-37.85	2535	20230330	59.37	6500	-37.85	20230823	2535	59.37	20230330	10670	-62.14	20230803	3220	25.47	20231113	9.08	N	084650	500	371 억	1587446	N	N	602	N	N
79	20231215	110632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	-15	5	-0.37	1591913615	396592	34.08	4035	4080	3990	5250	2830	4040	4013.95	2.14	0	-12197	4153	4096	4048	3991	3943	4125	4020	372	1210	500	2980	5	1	74239990	2988	5.67	1.31	12	0.53	710.00	3079.00	6500	20230823	-38.08	2535	20230330	58.78	6500	-38.08	20230823	2535	58.78	20230330	10670	-62.28	20230803	3220	25.00	20231113	9.08	N	084650	500	371 억	1587446	N	N	602	N	N
80	20231215	100637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4005	-35	5	-0.87	1131372645	282110	24.24	4035	4080	3990	5250	2830	4040	4010.35	2.14	0	-47376	4153	4096	4048	3991	3943	4125	4020	372	1210	500	2980	5	1	74239990	2973	5.64	1.30	12	0.38	710.00	3079.00	6500	20230823	-38.38	2535	20230330	57.99	6500	-38.38	20230823	2535	57.99	20230330	10670	-62.46	20230803	3220	24.38	20231113	9.08	N	084650	500	371 억	1587446	N	N	602	N	N
81	20231215	090638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	-10	5	-0.25	255795585	63416	5.45	4035	4080	4010	5250	2830	4040	4033.57	2.14	0	-9459	4153	4096	4048	3991	3943	4125	4020	372	1210	500	2980	5	1	74239990	2992	5.68	1.31	12	0.09	710.00	3079.00	6500	20230823	-38.00	2535	20230330	58.97	6500	-38.00	20230823	2535	58.97	20230330	10670	-62.23	20230803	3220	25.16	20231113	9.08	N	084650	500	371 억	1587446	N	N	602	N	N
82	20231214	160634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	55	2	1.38	4568848625	1126501	70.00	4000	4105	4000	5180	2790	3985	4055.89	2.02	-5256	99734	4208	4096	4028	3916	3848	4062	3882	372	1195	500	2940	5	1	74239990	2999	5.69	1.31	12	1.52	710.00	3079.00	6500	20230823	-37.85	2535	20230330	59.37	6500	-37.85	20230823	2535	59.37	20230330	10670	-62.14	20230803	3220	25.47	20231113	9.17	N	084650	500	371 억	1496628	N	N	602	N	N
83	20231214	150656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	60	2	1.51	4218126780	1039702	64.61	4000	4105	4000	5180	2790	3985	4057.05	2.02	-5256	71269	4208	4096	4028	3916	3848	4062	3882	372	1195	500	2940	5	1	74239990	3003	5.70	1.31	12	1.40	710.00	3079.00	6500	20230823	-37.77	2535	20230330	59.57	6500	-37.77	20230823	2535	59.57	20230330	10670	-62.09	20230803	3220	25.62	20231113	9.17	N	084650	500	371 억	1496628	N	N	2373	N	N
84	20231214	140641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	70	2	1.76	3748322350	923631	57.39	4000	4105	4000	5180	2790	3985	4058.25	2.02	-5256	62976	4208	4096	4028	3916	3848	4062	3882	372	1195	500	2940	5	1	74239990	3010	5.71	1.32	12	1.24	710.00	3079.00	6500	20230823	-37.62	2535	20230330	59.96	6500	-37.62	20230823	2535	59.96	20230330	10670	-62.00	20230803	3220	25.93	20231113	9.17	N	084650	500	371 억	1496628	N	N	2373	N	N
85	20231214	130652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	60	2	1.51	3447665655	849595	52.79	4000	4105	4000	5180	2790	3985	4058.01	2.02	-5256	31545	4208	4096	4028	3916	3848	4062	3882	372	1195	500	2940	5	1	74239990	3003	5.70	1.31	12	1.14	710.00	3079.00	6500	20230823	-37.77	2535	20230330	59.57	6500	-37.77	20230823	2535	59.57	20230330	10670	-62.09	20230803	3220	25.62	20231113	9.17	N	084650	500	371 억	1496628	N	N	2373	N	N
86	20231214	120703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	85	2	2.13	3129266810	770922	47.90	4000	4105	4000	5180	2790	3985	4059.12	2.02	-5256	44119	4208	4096	4028	3916	3848	4062	3882	372	1195	500	2940	5	1	74239990	3022	5.73	1.32	12	1.04	710.00	3079.00	6500	20230823	-37.38	2535	20230330	60.55	6500	-37.38	20230823	2535	60.55	20230330	10670	-61.86	20230803	3220	26.40	20231113	9.17	N	084650	500	371 억	1496628	N	N	2373	N	N
87	20231214	110635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	80	2	2.01	2826617260	696293	43.27	4000	4105	4000	5180	2790	3985	4059.52	2.02	-5256	38464	4208	4096	4028	3916	3848	4062	3882	372	1195	500	2940	5	1	74239990	3018	5.73	1.32	12	0.94	710.00	3079.00	6500	20230823	-37.46	2535	20230330	60.36	6500	-37.46	20230823	2535	60.36	20230330	10670	-61.90	20230803	3220	26.24	20231113	9.17	N	084650	500	371 억	1496628	N	N	2373	N	N
88	20231214	100628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	80	2	2.01	1992214080	490700	30.49	4000	4105	4000	5180	2790	3985	4059.94	2.02	-5256	45811	4208	4096	4028	3916	3848	4062	3882	372	1195	500	2940	5	1	74239990	3018	5.73	1.32	12	0.66	710.00	3079.00	6500	20230823	-37.46	2535	20230330	60.36	6500	-37.46	20230823	2535	60.36	20230330	10670	-61.90	20230803	3220	26.24	20231113	9.17	N	084650	500	371 억	1496628	N	N	2373	N	N
89	20231214	090608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	40	2	1.00	346587625	86092	5.35	4000	4060	4000	5180	2790	3985	4025.78	2.02	-5256	21895	4208	4096	4028	3916	3848	4062	3882	372	1195	500	2940	5	1	74239990	2988	5.67	1.31	12	0.12	710.00	3079.00	6500	20230823	-38.08	2535	20230330	58.78	6500	-38.08	20230823	2535	58.78	20230330	10670	-62.28	20230803	3220	25.00	20231113	9.17	N	084650	500	371 억	1496628	N	N	2373	N	N
90	20231213	160632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3985	-155	5	-3.74	6372370445	1579240	43.34	4135	4140	3960	5380	2900	4140	4035.00	2.01	0	11179	4510	4325	4170	3985	3830	4417	4077	372	1240	500	3060	5	1	74239990	2958	5.61	1.29	12	2.13	710.00	3079.00	6500	20230823	-38.69	2535	20230330	57.20	6500	-38.69	20230823	2535	57.20	20230330	10670	-62.65	20230803	3220	23.76	20231113	9.02	N	084650	500	371 억	1492064	N	N	2373	N	N
91	20231213	150647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	-165	5	-3.99	5960298615	1475812	40.50	4135	4140	3960	5380	2900	4140	4038.48	2.01	0	9275	4510	4325	4170	3985	3830	4417	4077	372	1240	500	3060	5	1	74239990	2951	5.60	1.29	12	1.99	710.00	3079.00	6500	20230823	-38.85	2535	20230330	56.80	6500	-38.85	20230823	2535	56.80	20230330	10670	-62.75	20230803	3220	23.45	20231113	9.02	N	084650	500	371 억	1492064	N	N	408	N	N
92	20231213	140646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	-105	5	-2.54	4432487220	1093582	30.01	4135	4140	4010	5380	2900	4140	4052.98	2.01	0	-11307	4510	4325	4170	3985	3830	4417	4077	372	1240	500	3060	5	1	74239990	2996	5.68	1.31	12	1.47	710.00	3079.00	6500	20230823	-37.92	2535	20230330	59.17	6500	-37.92	20230823	2535	59.17	20230330	10670	-62.18	20230803	3220	25.31	20231113	9.02	N	084650	500	371 억	1492064	N	N	408	N	N
93	20231213	130647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	-100	5	-2.42	3943394700	972224	26.68	4135	4140	4010	5380	2900	4140	4055.83	2.01	0	-9570	4510	4325	4170	3985	3830	4417	4077	372	1240	500	3060	5	1	74239990	2999	5.69	1.31	12	1.31	710.00	3079.00	6500	20230823	-37.85	2535	20230330	59.37	6500	-37.85	20230823	2535	59.37	20230330	10670	-62.14	20230803	3220	25.47	20231113	9.02	N	084650	500	371 억	1492064	N	N	408	N	N
94	20231213	120644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	-75	5	-1.81	2833008175	696740	19.12	4135	4140	4035	5380	2900	4140	4065.82	2.01	0	-7490	4510	4325	4170	3985	3830	4417	4077	372	1240	500	3060	5	1	74239990	3018	5.73	1.32	12	0.94	710.00	3079.00	6500	20230823	-37.46	2535	20230330	60.36	6500	-37.46	20230823	2535	60.36	20230330	10670	-61.90	20230803	3220	26.24	20231113	9.02	N	084650	500	371 억	1492064	N	N	408	N	N
95	20231213	110646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	-75	5	-1.81	2511259465	617760	16.95	4135	4140	4035	5380	2900	4140	4064.79	2.01	0	-5767	4510	4325	4170	3985	3830	4417	4077	372	1240	500	3060	5	1	74239990	3018	5.73	1.32	12	0.83	710.00	3079.00	6500	20230823	-37.46	2535	20230330	60.36	6500	-37.46	20230823	2535	60.36	20230330	10670	-61.90	20230803	3220	26.24	20231113	9.02	N	084650	500	371 억	1492064	N	N	408	N	N
96	20231213	100648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	-75	5	-1.81	1996403310	490732	13.47	4135	4140	4035	5380	2900	4140	4067.84	2.01	0	-1183	4510	4325	4170	3985	3830	4417	4077	372	1240	500	3060	5	1	74239990	3018	5.73	1.32	12	0.66	710.00	3079.00	6500	20230823	-37.46	2535	20230330	60.36	6500	-37.46	20230823	2535	60.36	20230330	10670	-61.90	20230803	3220	26.24	20231113	9.02	N	084650	500	371 억	1492064	N	N	408	N	N
97	20231213	090640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	-75	5	-1.81	517402205	126176	3.46	4135	4140	4065	5380	2900	4140	4099.82	2.01	0	-18291	4510	4325	4170	3985	3830	4417	4077	372	1240	500	3060	5	1	74239990	3018	5.73	1.32	12	0.17	710.00	3079.00	6500	20230823	-37.46	2535	20230330	60.36	6500	-37.46	20230823	2535	60.36	20230330	10670	-61.90	20230803	3220	26.24	20231113	9.02	N	084650	500	371 억	1492064	N	N	408	N	N
98	20231212	160618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	25	2	0.61	14975873585	3576170	220.49	4075	4355	4015	5340	2885	4115	4187.78	2.17	0	-112154	4331	4222	4166	4057	4001	4195	4030	372	1225	500	3040	5	1	74239990	3074	5.83	1.34	12	4.82	710.00	3079.00	6500	20230823	-36.31	2535	20230330	63.31	6500	-36.31	20230823	2535	63.31	20230330	10670	-61.20	20230803	3220	28.57	20231113	8.79	N	084650	500	371 억	1609387	N	N	408	N	N
99	20231212	150624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	70	2	1.70	14426606225	3444100	212.35	4075	4355	4015	5340	2885	4115	4188.80	2.17	0	-116417	4331	4222	4166	4057	4001	4195	4030	372	1225	500	3040	5	1	74239990	3107	5.89	1.36	12	4.64	710.00	3079.00	6500	20230823	-35.62	2535	20230330	65.09	6500	-35.62	20230823	2535	65.09	20230330	10670	-60.78	20230803	3220	29.97	20231113	8.79	N	084650	500	371 억	1609387	N	N	1881	N	N
100	20231212	140553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4215	100	2	2.43	12444952155	2968039	183.00	4075	4355	4015	5340	2885	4115	4193.01	2.17	0	-150699	4331	4222	4166	4057	4001	4195	4030	372	1225	500	3040	5	1	74239990	3129	5.94	1.37	12	4.00	710.00	3079.00	6500	20230823	-35.15	2535	20230330	66.27	6500	-35.15	20230823	2535	66.27	20230330	10670	-60.50	20230803	3220	30.90	20231113	8.79	N	084650	500	371 억	1609387	N	N	1881	N	N
101	20231212	130551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-55	5	-1.34	3444226020	846651	52.20	4075	4160	4015	5340	2885	4115	4068.02	2.17	0	27201	4331	4222	4166	4057	4001	4195	4030	372	1225	500	3040	5	1	74239990	3014	5.72	1.32	12	1.14	710.00	3079.00	6500	20230823	-37.54	2535	20230330	60.16	6500	-37.54	20230823	2535	60.16	20230330	10670	-61.95	20230803	3220	26.09	20231113	8.79	N	084650	500	371 억	1609387	N	N	1881	N	N
102	20231212	120549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	-40	5	-0.97	3155733740	775669	47.82	4075	4160	4015	5340	2885	4115	4068.36	2.17	0	22416	4331	4222	4166	4057	4001	4195	4030	372	1225	500	3040	5	1	74239990	3025	5.74	1.32	12	1.04	710.00	3079.00	6500	20230823	-37.31	2535	20230330	60.75	6500	-37.31	20230823	2535	60.75	20230330	10670	-61.81	20230803	3220	26.55	20231113	8.79	N	084650	500	371 억	1609387	N	N	1881	N	N
103	20231212	110558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	-20	5	-0.49	2868633335	705354	43.49	4075	4160	4015	5340	2885	4115	4066.90	2.17	0	30814	4331	4222	4166	4057	4001	4195	4030	372	1225	500	3040	5	1	74239990	3040	5.77	1.33	12	0.95	710.00	3079.00	6500	20230823	-37.00	2535	20230330	61.54	6500	-37.00	20230823	2535	61.54	20230330	10670	-61.62	20230803	3220	27.17	20231113	8.79	N	084650	500	371 억	1609387	N	N	1881	N	N
104	20231212	100619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	-35	5	-0.85	2237776340	550629	33.95	4075	4160	4015	5340	2885	4115	4063.98	2.17	0	35165	4331	4222	4166	4057	4001	4195	4030	372	1225	500	3040	5	1	74239990	3029	5.75	1.33	12	0.74	710.00	3079.00	6500	20230823	-37.23	2535	20230330	60.95	6500	-37.23	20230823	2535	60.95	20230330	10670	-61.76	20230803	3220	26.71	20231113	8.79	N	084650	500	371 억	1609387	N	N	1881	N	N
105	20231212	090619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	-30	5	-0.73	363883895	89164	5.50	4075	4115	4060	5340	2885	4115	4080.81	2.17	0	1684	4331	4222	4166	4057	4001	4195	4030	372	1225	500	3040	5	1	74239990	3033	5.75	1.33	12	0.12	710.00	3079.00	6500	20230823	-37.15	2535	20230330	61.14	6500	-37.15	20230823	2535	61.14	20230330	10670	-61.72	20230803	3220	26.86	20231113	8.79	N	084650	500	371 억	1609387	N	N	1881	N	N
106	20231211	160621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	-155	5	-3.63	6546211590	1574067	67.08	4270	4275	4110	5550	2990	4270	4158.79	2.13	26300	55570	4450	4360	4295	4205	4140	4327	4172	372	1280	500	3150	5	1	74239990	3055	5.80	1.34	12	2.12	710.00	3079.00	6500	20230823	-36.69	2535	20230330	62.33	6500	-36.69	20230823	2535	62.33	20230330	10670	-61.43	20230803	3220	27.80	20231113	8.79	N	084650	500	371 억	1579148	N	N	1881	N	N
107	20231211	150618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	-145	5	-3.40	5922494725	1422671	60.62	4270	4275	4110	5550	2990	4270	4162.74	2.13	26300	-2479	4450	4360	4295	4205	4140	4327	4172	372	1280	500	3150	5	1	74239990	3062	5.81	1.34	12	1.92	710.00	3079.00	6500	20230823	-36.54	2535	20230330	62.72	6500	-36.54	20230823	2535	62.72	20230330	10670	-61.34	20230803	3220	28.11	20231113	8.79	N	084650	500	371 억	1579148	N	N	1946	N	N
108	20231211	140617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4155	-115	5	-2.69	5109121175	1226537	52.27	4270	4275	4110	5550	2990	4270	4165.26	2.13	26300	-9989	4450	4360	4295	4205	4140	4327	4172	372	1280	500	3150	5	1	74239990	3085	5.85	1.35	12	1.65	710.00	3079.00	6500	20230823	-36.08	2535	20230330	63.91	6500	-36.08	20230823	2535	63.91	20230330	10670	-61.06	20230803	3220	29.04	20231113	8.79	N	084650	500	371 억	1579148	N	N	1946	N	N
109	20231211	130620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	-145	5	-3.40	4396945985	1053819	44.91	4270	4275	4115	5550	2990	4270	4172.15	2.13	26300	-27034	4450	4360	4295	4205	4140	4327	4172	372	1280	500	3150	5	1	74239990	3062	5.81	1.34	12	1.42	710.00	3079.00	6500	20230823	-36.54	2535	20230330	62.72	6500	-36.54	20230823	2535	62.72	20230330	10670	-61.34	20230803	3220	28.11	20231113	8.79	N	084650	500	371 억	1579148	N	N	1946	N	N
110	20231211	120619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	-150	5	-3.51	3933190830	941332	40.11	4270	4275	4115	5550	2990	4270	4178.07	2.13	26300	-27425	4450	4360	4295	4205	4140	4327	4172	372	1280	500	3150	5	1	74239990	3059	5.80	1.34	12	1.27	710.00	3079.00	6500	20230823	-36.62	2535	20230330	62.52	6500	-36.62	20230823	2535	62.52	20230330	10670	-61.39	20230803	3220	27.95	20231113	8.79	N	084650	500	371 억	1579148	N	N	1946	N	N
111	20231211	110617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	-125	5	-2.93	3155474005	753486	32.11	4270	4275	4130	5550	2990	4270	4187.55	2.13	26300	29955	4450	4360	4295	4205	4140	4327	4172	372	1280	500	3150	5	1	74239990	3077	5.84	1.35	12	1.01	710.00	3079.00	6500	20230823	-36.23	2535	20230330	63.51	6500	-36.23	20230823	2535	63.51	20230330	10670	-61.15	20230803	3220	28.73	20231113	8.79	N	084650	500	371 억	1579148	N	N	1946	N	N
112	20231211	100615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	-100	5	-2.34	2382029005	566993	24.16	4270	4275	4145	5550	2990	4270	4200.84	2.13	26300	6347	4450	4360	4295	4205	4140	4327	4172	372	1280	500	3150	5	1	74239990	3096	5.87	1.35	12	0.76	710.00	3079.00	6500	20230823	-35.85	2535	20230330	64.50	6500	-35.85	20230823	2535	64.50	20230330	10670	-60.92	20230803	3220	29.50	20231113	8.79	N	084650	500	371 억	1579148	N	N	1946	N	N
113	20231211	090615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4210	-60	5	-1.41	466174380	110210	4.70	4270	4275	4180	5550	2990	4270	4228.89	2.13	26300	-24727	4450	4360	4295	4205	4140	4327	4172	372	1280	500	3150	5	1	74239990	3126	5.93	1.37	12	0.15	710.00	3079.00	6500	20230823	-35.23	2535	20230330	66.07	6500	-35.23	20230823	2535	66.07	20230330	10670	-60.54	20230803	3220	30.75	20231113	8.79	N	084650	500	371 억	1579148	N	N	1946	N	N
114	20231208	160609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	-75	5	-1.73	9851127705	2295957	21.49	4360	4385	4230	5640	3045	4345	4290.67	2.13	0	-32217	4765	4555	4380	4170	3995	4660	4275	372	1295	500	3210	5	1	74239990	3170	6.01	1.39	12	3.09	710.00	3079.00	6500	20230823	-34.31	2535	20230330	68.44	6500	-34.31	20230823	2535	68.44	20230330	10670	-59.98	20230803	3220	32.61	20231113	9.06	N	084650	500	371 억	1579148	N	N	1946	N	N
115	20231208	150612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	-75	5	-1.73	9374685050	2184231	20.44	4360	4385	4230	5640	3045	4345	4291.98	2.13	0	-32161	4765	4555	4380	4170	3995	4660	4275	372	1295	500	3210	5	1	74239990	3170	6.01	1.39	12	2.94	710.00	3079.00	6500	20230823	-34.31	2535	20230330	68.44	6500	-34.31	20230823	2535	68.44	20230330	10670	-59.98	20230803	3220	32.61	20231113	9.06	N	084650	500	371 억	1579148	N	N	569	N	N
116	20231208	140610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	-60	5	-1.38	7842520995	1824082	17.07	4360	4385	4250	5640	3045	4345	4299.43	2.13	0	-43205	4765	4555	4380	4170	3995	4660	4275	372	1295	500	3210	5	1	74239990	3181	6.04	1.39	12	2.46	710.00	3079.00	6500	20230823	-34.08	2535	20230330	69.03	6500	-34.08	20230823	2535	69.03	20230330	10670	-59.84	20230803	3220	33.07	20231113	9.06	N	084650	500	371 억	1579148	N	N	569	N	N
117	20231208	130611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-65	5	-1.50	7312188435	1700086	15.91	4360	4385	4250	5640	3045	4345	4301.07	2.13	0	-51179	4765	4555	4380	4170	3995	4660	4275	372	1295	500	3210	5	1	74239990	3177	6.03	1.39	12	2.29	710.00	3079.00	6500	20230823	-34.15	2535	20230330	68.84	6500	-34.15	20230823	2535	68.84	20230330	10670	-59.89	20230803	3220	32.92	20231113	9.06	N	084650	500	371 억	1579148	N	N	569	N	N
118	20231208	120608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-65	5	-1.50	6466841865	1501783	14.05	4360	4385	4250	5640	3045	4345	4306.11	2.13	0	8605	4765	4555	4380	4170	3995	4660	4275	372	1295	500	3210	5	1	74239990	3177	6.03	1.39	12	2.02	710.00	3079.00	6500	20230823	-34.15	2535	20230330	68.84	6500	-34.15	20230823	2535	68.84	20230330	10670	-59.89	20230803	3220	32.92	20231113	9.06	N	084650	500	371 억	1579148	N	N	569	N	N
119	20231208	110605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	-30	5	-0.69	5574505235	1293758	12.11	4360	4385	4250	5640	3045	4345	4308.77	2.13	0	-3337	4765	4555	4380	4170	3995	4660	4275	372	1295	500	3210	5	1	74239990	3203	6.08	1.40	12	1.74	710.00	3079.00	6500	20230823	-33.62	2535	20230330	70.22	6500	-33.62	20230823	2535	70.22	20230330	10670	-59.56	20230803	3220	34.01	20231113	9.06	N	084650	500	371 억	1579148	N	N	569	N	N
120	20231208	100614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	-15	5	-0.35	4085953235	950568	8.90	4360	4385	4250	5640	3045	4345	4298.43	2.13	0	2417	4765	4555	4380	4170	3995	4660	4275	372	1295	500	3210	5	1	74239990	3215	6.10	1.41	12	1.28	710.00	3079.00	6500	20230823	-33.38	2535	20230330	70.81	6500	-33.38	20230823	2535	70.81	20230330	10670	-59.42	20230803	3220	34.47	20231113	9.06	N	084650	500	371 억	1579148	N	N	569	N	N
121	20231208	090605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-45	5	-1.04	1180623320	272661	2.55	4360	4385	4285	5640	3045	4345	4330.00	2.13	0	-51787	4765	4555	4380	4170	3995	4660	4275	372	1295	500	3210	5	1	74239990	3192	6.06	1.40	12	0.37	710.00	3079.00	6500	20230823	-33.85	2535	20230330	69.63	6500	-33.85	20230823	2535	69.63	20230330	10670	-59.70	20230803	3220	33.54	20231113	9.06	N	084650	500	371 억	1579148	N	N	569	N	N
122	20231207	160607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	130	2	3.08	47011847060	10607382	137.46	4245	4590	4205	5470	2955	4215	4432.24	2.42	0	-184437	4498	4356	4213	4071	3928	4427	4142	372	1255	500	3110	5	1	74239990	3226	6.12	1.41	12	14.29	710.00	3079.00	6500	20230823	-33.15	2535	20230330	71.40	6500	-33.15	20230823	2535	71.40	20230330	10670	-59.28	20230803	3220	34.94	20231113	9.42	N	084650	500	371 억	1799938	N	N	569	N	N
123	20231207	150609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	170	2	4.03	45761068135	10320821	133.75	4245	4590	4205	5470	2955	4215	4434.01	2.42	0	-208916	4498	4356	4213	4071	3928	4427	4142	372	1255	500	3110	5	1	74239990	3255	6.18	1.42	12	13.90	710.00	3079.00	6500	20230823	-32.54	2535	20230330	72.98	6500	-32.54	20230823	2535	72.98	20230330	10670	-58.90	20230803	3220	36.18	20231113	9.42	N	084650	500	371 억	1799938	N	N	190	N	N
124	20231207	140604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	180	2	4.27	41827952470	9428080	122.18	4245	4590	4205	5470	2955	4215	4436.69	2.42	0	-279833	4498	4356	4213	4071	3928	4427	4142	372	1255	500	3110	5	1	74239990	3263	6.19	1.43	12	12.70	710.00	3079.00	6500	20230823	-32.38	2535	20230330	73.37	6500	-32.38	20230823	2535	73.37	20230330	10670	-58.81	20230803	3220	36.49	20231113	9.42	N	084650	500	371 억	1799938	N	N	190	N	N
125	20231207	130605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	155	2	3.68	40289622140	9077785	117.64	4245	4590	4205	5470	2955	4215	4438.44	2.42	0	-309611	4498	4356	4213	4071	3928	4427	4142	372	1255	500	3110	5	1	74239990	3244	6.15	1.42	12	12.23	710.00	3079.00	6500	20230823	-32.77	2535	20230330	72.39	6500	-32.77	20230823	2535	72.39	20230330	10670	-59.04	20230803	3220	35.71	20231113	9.42	N	084650	500	371 억	1799938	N	N	190	N	N
126	20231207	120607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	155	2	3.68	38809823700	8738157	113.24	4245	4590	4205	5470	2955	4215	4441.60	2.42	0	-320953	4498	4356	4213	4071	3928	4427	4142	372	1255	500	3110	5	1	74239990	3244	6.15	1.42	12	11.77	710.00	3079.00	6500	20230823	-32.77	2535	20230330	72.39	6500	-32.77	20230823	2535	72.39	20230330	10670	-59.04	20230803	3220	35.71	20231113	9.42	N	084650	500	371 억	1799938	N	N	190	N	N
127	20231207	110603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	175	2	4.15	37012293885	8328288	107.93	4245	4590	4205	5470	2955	4215	4444.36	2.42	0	-270883	4498	4356	4213	4071	3928	4427	4142	372	1255	500	3110	5	1	74239990	3259	6.18	1.43	12	11.22	710.00	3079.00	6500	20230823	-32.46	2535	20230330	73.18	6500	-32.46	20230823	2535	73.18	20230330	10670	-58.86	20230803	3220	36.34	20231113	9.42	N	084650	500	371 억	1799938	N	N	190	N	N
128	20231207	100602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	185	2	4.39	31460606050	7065819	91.57	4245	4590	4205	5470	2955	4215	4452.74	2.42	0	-330280	4498	4356	4213	4071	3928	4427	4142	372	1255	500	3110	5	1	74239990	3267	6.20	1.43	12	9.52	710.00	3079.00	6500	20230823	-32.31	2535	20230330	73.57	6500	-32.31	20230823	2535	73.57	20230330	10670	-58.76	20230803	3220	36.65	20231113	9.42	N	084650	500	371 억	1799938	N	N	190	N	N
129	20231207	090608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	35	2	0.83	1022214305	241414	3.13	4245	4260	4205	5470	2955	4215	4234.84	2.42	0	-101678	4498	4356	4213	4071	3928	4427	4142	372	1255	500	3110	5	1	74239990	3155	5.99	1.38	12	0.33	710.00	3079.00	6500	20230823	-34.62	2535	20230330	67.65	6500	-34.62	20230823	2535	67.65	20230330	10670	-60.17	20230803	3220	31.99	20231113	9.42	N	084650	500	371 억	1799938	N	N	190	N	N
130	20231206	160558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4215	60	2	1.44	32522594470	7676305	116.12	4100	4355	4070	5400	2910	4155	4236.86	2.63	0	-144360	4441	4297	4081	3937	3721	4370	4010	372	1245	500	3070	5	1	74239990	3129	5.94	1.37	12	10.34	710.00	3079.00	6500	20230823	-35.15	2535	20230330	66.27	6500	-35.15	20230823	2535	66.27	20230330	10670	-60.50	20230803	3220	30.90	20231113	9.27	N	084650	500	371 억	1954101	N	N	190	N	N
131	20231206	150607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4235	80	2	1.93	31427781610	7416125	112.18	4100	4355	4070	5400	2910	4155	4237.81	2.63	0	-154049	4441	4297	4081	3937	3721	4370	4010	372	1245	500	3070	5	1	74239990	3144	5.96	1.38	12	9.99	710.00	3079.00	6500	20230823	-34.85	2535	20230330	67.06	6500	-34.85	20230823	2535	67.06	20230330	10670	-60.31	20230803	3220	31.52	20231113	9.27	N	084650	500	371 억	1954101	N	N	332	N	N
132	20231206	140606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	125	2	3.01	29104287050	6866103	103.86	4100	4355	4070	5400	2910	4155	4238.89	2.63	0	-173192	4441	4297	4081	3937	3721	4370	4010	372	1245	500	3070	5	1	74239990	3177	6.03	1.39	12	9.25	710.00	3079.00	6500	20230823	-34.15	2535	20230330	68.84	6500	-34.15	20230823	2535	68.84	20230330	10670	-59.89	20230803	3220	32.92	20231113	9.27	N	084650	500	371 억	1954101	N	N	332	N	N
133	20231206	130600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	95	2	2.29	27832820690	6568842	99.36	4100	4355	4070	5400	2910	4155	4237.15	2.63	0	-173121	4441	4297	4081	3937	3721	4370	4010	372	1245	500	3070	5	1	74239990	3155	5.99	1.38	12	8.85	710.00	3079.00	6500	20230823	-34.62	2535	20230330	67.65	6500	-34.62	20230823	2535	67.65	20230330	10670	-60.17	20230803	3220	31.99	20231113	9.27	N	084650	500	371 억	1954101	N	N	332	N	N
134	20231206	120557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4275	120	2	2.89	26115759595	6164567	93.25	4100	4355	4070	5400	2910	4155	4236.49	2.63	0	-185536	4441	4297	4081	3937	3721	4370	4010	372	1245	500	3070	5	1	74239990	3174	6.02	1.39	12	8.30	710.00	3079.00	6500	20230823	-34.23	2535	20230330	68.64	6500	-34.23	20230823	2535	68.64	20230330	10670	-59.93	20230803	3220	32.76	20231113	9.27	N	084650	500	371 억	1954101	N	N	332	N	N
135	20231206	110608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	145	2	3.49	23286756825	5505653	83.28	4100	4355	4070	5400	2910	4155	4229.67	2.63	0	-96486	4441	4297	4081	3937	3721	4370	4010	372	1245	500	3070	5	1	74239990	3192	6.06	1.40	12	7.42	710.00	3079.00	6500	20230823	-33.85	2535	20230330	69.63	6500	-33.85	20230823	2535	69.63	20230330	10670	-59.70	20230803	3220	33.54	20231113	9.27	N	084650	500	371 억	1954101	N	N	332	N	N
136	20231206	100604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	75	2	1.81	11265741700	2702739	40.88	4100	4255	4070	5400	2910	4155	4168.29	2.63	0	-127081	4441	4297	4081	3937	3721	4370	4010	372	1245	500	3070	5	1	74239990	3140	5.96	1.37	12	3.64	710.00	3079.00	6500	20230823	-34.92	2535	20230330	66.86	6500	-34.92	20230823	2535	66.86	20230330	10670	-60.36	20230803	3220	31.37	20231113	9.27	N	084650	500	371 억	1954101	N	N	332	N	N
137	20231206	090601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4155	0	3	0.00	1124617755	272501	4.12	4100	4165	4100	5400	2910	4155	4126.57	2.63	0	-2706	4441	4297	4081	3937	3721	4370	4010	372	1245	500	3070	5	1	74239990	3085	5.85	1.35	12	0.37	710.00	3079.00	6500	20230823	-36.08	2535	20230330	63.91	6500	-36.08	20230823	2535	63.91	20230330	10670	-61.06	20230803	3220	29.04	20231113	9.27	N	084650	500	371 억	1954101	N	N	332	N	N
138	20231205	160605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4155	225	2	5.73	26452027880	6447446	387.03	3915	4225	3865	5100	2755	3930	4102.53	2.47	0	129478	4180	4055	3985	3860	3790	4020	3825	372	1170	500	2900	5	1	74239990	3085	5.85	1.35	12	8.68	710.00	3079.00	6500	20230823	-36.08	2535	20230330	63.91	6500	-36.08	20230823	2535	63.91	20230330	10670	-61.06	20230803	3220	29.04	20231113	9.07	N	084650	500	371 억	1830066	N	N	332	N	N
139	20231205	150603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4155	225	2	5.73	19446951475	4768827	286.26	3915	4160	3865	5100	2755	3930	4077.93	2.47	0	240312	4180	4055	3985	3860	3790	4020	3825	372	1170	500	2900	5	1	74239990	3085	5.85	1.35	12	6.42	710.00	3079.00	6500	20230823	-36.08	2535	20230330	63.91	6500	-36.08	20230823	2535	63.91	20230330	10670	-61.06	20230803	3220	29.04	20231113	9.07	N	084650	500	371 억	1830066	N	N	0	N	N
140	20231205	140603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	140	2	3.56	12502615545	3080271	184.90	3915	4120	3865	5100	2755	3930	4058.93	2.47	0	213220	4180	4055	3985	3860	3790	4020	3825	372	1170	500	2900	5	1	74239990	3022	5.73	1.32	12	4.15	710.00	3079.00	6500	20230823	-37.38	2535	20230330	60.55	6500	-37.38	20230823	2535	60.55	20230330	10670	-61.86	20230803	3220	26.40	20231113	9.07	N	084650	500	371 억	1830066	N	N	0	N	N
141	20231205	130601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	125	2	3.18	9893622720	2442552	146.62	3915	4115	3865	5100	2755	3930	4050.53	2.47	0	117188	4180	4055	3985	3860	3790	4020	3825	372	1170	500	2900	5	1	74239990	3010	5.71	1.32	12	3.29	710.00	3079.00	6500	20230823	-37.62	2535	20230330	59.96	6500	-37.62	20230823	2535	59.96	20230330	10670	-62.00	20230803	3220	25.93	20231113	9.07	N	084650	500	371 억	1830066	N	N	0	N	N
142	20231205	120557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	105	2	2.67	9134671330	2255155	135.37	3915	4115	3865	5100	2755	3930	4050.57	2.47	0	94021	4180	4055	3985	3860	3790	4020	3825	372	1170	500	2900	5	1	74239990	2996	5.68	1.31	12	3.04	710.00	3079.00	6500	20230823	-37.92	2535	20230330	59.17	6500	-37.92	20230823	2535	59.17	20230330	10670	-62.18	20230803	3220	25.31	20231113	9.07	N	084650	500	371 억	1830066	N	N	0	N	N
143	20231205	110557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	140	2	3.56	6134293050	1520079	91.25	3915	4100	3865	5100	2755	3930	4035.51	2.47	0	123392	4180	4055	3985	3860	3790	4020	3825	372	1170	500	2900	5	1	74239990	3022	5.73	1.32	12	2.05	710.00	3079.00	6500	20230823	-37.38	2535	20230330	60.55	6500	-37.38	20230823	2535	60.55	20230330	10670	-61.86	20230803	3220	26.40	20231113	9.07	N	084650	500	371 억	1830066	N	N	0	N	N
144	20231205	100559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	95	2	2.42	4555893980	1130330	67.85	3915	4100	3865	5100	2755	3930	4030.59	2.47	0	31982	4180	4055	3985	3860	3790	4020	3825	372	1170	500	2900	5	1	74239990	2988	5.67	1.31	12	1.52	710.00	3079.00	6500	20230823	-38.08	2535	20230330	58.78	6500	-38.08	20230823	2535	58.78	20230330	10670	-62.28	20230803	3220	25.00	20231113	9.07	N	084650	500	371 억	1830066	N	N	0	N	N
145	20231205	090558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	-15	5	-0.38	257411960	66065	3.97	3915	3920	3865	5100	2755	3930	3896.34	2.47	0	2150	4180	4055	3985	3860	3790	4020	3825	372	1170	500	2900	5	1	74239990	2906	5.51	1.27	12	0.09	710.00	3079.00	6500	20230823	-39.77	2535	20230330	54.44	6500	-39.77	20230823	2535	54.44	20230330	10670	-63.31	20230803	3220	21.58	20231113	9.07	N	084650	500	371 억	1830066	N	N	0	N	N
146	20231204	160557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3930	-130	5	-3.20	6413791060	1617384	33.26	4060	4110	3915	5270	2845	4060	3965.54	2.52	0	-45734	4366	4212	4101	3947	3836	4157	3892	372	1210	500	3000	5	1	74239990	2918	5.54	1.28	12	2.18	710.00	3079.00	6500	20230823	-39.54	2535	20230330	55.03	6500	-39.54	20230823	2535	55.03	20230330	10670	-63.17	20230803	3220	22.05	20231113	9.39	N	084650	500	371 억	1873097	N	N	921	N	N
147	20231204	150559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3930	-130	5	-3.20	5898770495	1486532	30.57	4060	4110	3915	5270	2845	4060	3968.05	2.52	0	-50820	4366	4212	4101	3947	3836	4157	3892	372	1210	500	3000	5	1	74239990	2918	5.54	1.28	12	2.00	710.00	3079.00	6500	20230823	-39.54	2535	20230330	55.03	6500	-39.54	20230823	2535	55.03	20230330	10670	-63.17	20230803	3220	22.05	20231113	9.39	N	084650	500	371 억	1873097	N	N	921	N	N
148	20231204	140556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3960	-100	5	-2.46	5095445620	1282132	26.37	4060	4110	3920	5270	2845	4060	3974.10	2.52	0	-27508	4366	4212	4101	3947	3836	4157	3892	372	1210	500	3000	5	1	74239990	2940	5.58	1.29	12	1.73	710.00	3079.00	6500	20230823	-39.08	2535	20230330	56.21	6500	-39.08	20230823	2535	56.21	20230330	10670	-62.89	20230803	3220	22.98	20231113	9.39	N	084650	500	371 억	1873097	N	N	921	N	N
149	20231204	130554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-50	5	-1.23	4674674800	1176247	24.19	4060	4110	3920	5270	2845	4060	3974.12	2.52	0	-24136	4366	4212	4101	3947	3836	4157	3892	372	1210	500	3000	5	1	74239990	2977	5.65	1.30	12	1.58	710.00	3079.00	6500	20230823	-38.31	2535	20230330	58.19	6500	-38.31	20230823	2535	58.19	20230330	10670	-62.42	20230803	3220	24.53	20231113	9.39	N	084650	500	371 억	1873097	N	N	921	N	N
150	20231204	120553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3945	-115	5	-2.83	3839884420	967433	19.90	4060	4110	3920	5270	2845	4060	3969.01	2.52	0	-43215	4366	4212	4101	3947	3836	4157	3892	372	1210	500	3000	5	1	74239990	2929	5.56	1.28	12	1.30	710.00	3079.00	6500	20230823	-39.31	2535	20230330	55.62	6500	-39.31	20230823	2535	55.62	20230330	10670	-63.03	20230803	3220	22.52	20231113	9.39	N	084650	500	371 억	1873097	N	N	921	N	N
151	20231204	110556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3930	-130	5	-3.20	3546578420	892897	18.36	4060	4110	3920	5270	2845	4060	3971.84	2.52	0	-47544	4366	4212	4101	3947	3836	4157	3892	372	1210	500	3000	5	1	74239990	2918	5.54	1.28	12	1.20	710.00	3079.00	6500	20230823	-39.54	2535	20230330	55.03	6500	-39.54	20230823	2535	55.03	20230330	10670	-63.17	20230803	3220	22.05	20231113	9.39	N	084650	500	371 억	1873097	N	N	921	N	N
152	20231204	100555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3945	-115	5	-2.83	2767921560	694729	14.29	4060	4110	3925	5270	2845	4060	3984.01	2.52	0	-46709	4366	4212	4101	3947	3836	4157	3892	372	1210	500	3000	5	1	74239990	2929	5.56	1.28	12	0.94	710.00	3079.00	6500	20230823	-39.31	2535	20230330	55.62	6500	-39.31	20230823	2535	55.62	20230330	10670	-63.03	20230803	3220	22.52	20231113	9.39	N	084650	500	371 억	1873097	N	N	921	N	N
153	20231204	090554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	-25	5	-0.62	598207680	147116	3.03	4060	4110	4035	5270	2845	4060	4066.30	2.52	0	-30211	4366	4212	4101	3947	3836	4157	3892	372	1210	500	3000	5	1	74239990	2996	5.68	1.31	12	0.20	710.00	3079.00	6500	20230823	-37.92	2535	20230330	59.17	6500	-37.92	20230823	2535	59.17	20230330	10670	-62.18	20230803	3220	25.31	20231113	9.39	N	084650	500	371 억	1873097	N	N	921	N	N
154	20231201	160556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-15	5	-0.37	19776729730	4796860	176.12	4090	4255	3990	5290	2855	4075	4122.93	3.08	0	-416803	4178	4126	4023	3971	3868	4152	3997	372	1215	500	3010	5	1	74239990	3014	5.72	1.32	12	6.46	710.00	3079.00	6500	20230823	-37.54	2535	20230330	60.16	6500	-37.54	20230823	2535	60.16	20230330	10670	-61.95	20230803	3220	26.09	20231113	9.62	N	084650	500	371 억	2285719	N	N	921	N	N
155	20231201	150554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	-10	5	-0.25	18983864460	4601530	168.95	4090	4255	3990	5290	2855	4075	4125.56	3.08	0	-429105	4178	4126	4023	3971	3868	4152	3997	372	1215	500	3010	5	1	74239990	3018	5.73	1.32	12	6.20	710.00	3079.00	6500	20230823	-37.46	2535	20230330	60.36	6500	-37.46	20230823	2535	60.36	20230330	10670	-61.90	20230803	3220	26.24	20231113	9.62	N	084650	500	371 억	2285719	N	N	1129	N	N
156	20231201	140554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	10	2	0.25	17795490030	4309594	158.23	4090	4255	3990	5290	2855	4075	4129.28	3.08	0	-437493	4178	4126	4023	3971	3868	4152	3997	372	1215	500	3010	5	1	74239990	3033	5.75	1.33	12	5.80	710.00	3079.00	6500	20230823	-37.15	2535	20230330	61.14	6500	-37.15	20230823	2535	61.14	20230330	10670	-61.72	20230803	3220	26.86	20231113	9.62	N	084650	500	371 억	2285719	N	N	1129	N	N
157	20231201	130554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	25	2	0.61	16767854555	4058687	149.02	4090	4255	3990	5290	2855	4075	4131.35	3.08	0	-428404	4178	4126	4023	3971	3868	4152	3997	372	1215	500	3010	5	1	74239990	3044	5.77	1.33	12	5.47	710.00	3079.00	6500	20230823	-36.92	2535	20230330	61.74	6500	-36.92	20230823	2535	61.74	20230330	10670	-61.57	20230803	3220	27.33	20231113	9.62	N	084650	500	371 억	2285719	N	N	1129	N	N
158	20231201	120559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	15	2	0.37	15107343870	3653523	134.14	4090	4255	3990	5290	2855	4075	4135.01	3.08	0	-318262	4178	4126	4023	3971	3868	4152	3997	372	1215	500	3010	5	1	74239990	3036	5.76	1.33	12	4.92	710.00	3079.00	6500	20230823	-37.08	2535	20230330	61.34	6500	-37.08	20230823	2535	61.34	20230330	10670	-61.67	20230803	3220	27.02	20231113	9.62	N	084650	500	371 억	2285719	N	N	1129	N	N
159	20231201	110555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	0	3	0.00	4140061025	1022619	37.55	4090	4120	3990	5290	2855	4075	4048.48	3.08	0	-180660	4178	4126	4023	3971	3868	4152	3997	372	1215	500	3010	5	1	74239990	3025	5.74	1.32	12	1.38	710.00	3079.00	6500	20230823	-37.31	2535	20230330	60.75	6500	-37.31	20230823	2535	60.75	20230330	10670	-61.81	20230803	3220	26.55	20231113	9.62	N	084650	500	371 억	2285719	N	N	1129	N	N
160	20231201	100558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4005	-70	5	-1.72	2053617925	510481	18.74	4090	4090	3990	5290	2855	4075	4022.87	3.08	0	-176465	4178	4126	4023	3971	3868	4152	3997	372	1215	500	3010	5	1	74239990	2973	5.64	1.30	12	0.69	710.00	3079.00	6500	20230823	-38.38	2535	20230330	57.99	6500	-38.38	20230823	2535	57.99	20230330	10670	-62.46	20230803	3220	24.38	20231113	9.62	N	084650	500	371 억	2285719	N	N	1129	N	N
161	20231201	090552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	-40	5	-0.98	877378795	217051	7.97	4090	4090	3990	5290	2855	4075	4042.22	3.08	0	-123203	4178	4126	4023	3971	3868	4152	3997	372	1215	500	3010	5	1	74239990	2996	5.68	1.31	12	0.29	710.00	3079.00	6500	20230823	-37.92	2535	20230330	59.17	6500	-37.92	20230823	2535	59.17	20230330	10670	-62.18	20230803	3220	25.31	20231113	9.62	N	084650	500	371 억	2285719	N	N	1129	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History