KissMeData/245620/price/prices-20231201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

66 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	161130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	418	10	2	2.45	415669750	1005029	18.44	412	421	406	530	286	408	413.54	7.58	296240	290517	487	447	422	382	357	467	402	117	122	100	280	1	1	117129481	490	-1.20	1.00	12	0.86	-347.00	419.00	2085	20230412	-79.95	362	20231208	15.47	2085	-79.95	20230412	362	15.47	20231208	2270	-81.59	20230412	362	15.47	20231208	0.37	N	245620	100	117 억	8882727	N	N	3	N	N
3	20231229	151116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	418	10	2	2.45	415669750	1005029	18.44	412	421	406	530	286	408	413.54	7.58	296240	290517	487	447	422	382	357	467	402	117	122	100	280	1	1	117129481	490	-1.20	1.00	12	0.86	-347.00	419.00	2085	20230412	-79.95	362	20231208	15.47	2085	-79.95	20230412	362	15.47	20231208	2270	-81.59	20230412	362	15.47	20231208	0.37	N	245620	100	117 억	8882727	N	N	3	N	N
4	20231229	141115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	418	10	2	2.45	415669750	1005029	18.44	412	421	406	530	286	408	413.54	7.58	296240	290517	487	447	422	382	357	467	402	117	122	100	280	1	1	117129481	490	-1.20	1.00	12	0.86	-347.00	419.00	2085	20230412	-79.95	362	20231208	15.47	2085	-79.95	20230412	362	15.47	20231208	2270	-81.59	20230412	362	15.47	20231208	0.37	N	245620	100	117 억	8882727	N	N	3	N	N
5	20231229	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	418	10	2	2.45	415669750	1005029	18.44	412	421	406	530	286	408	413.54	7.58	296240	290517	487	447	422	382	357	467	402	117	122	100	280	1	1	117129481	490	-1.20	1.00	12	0.86	-347.00	419.00	2085	20230412	-79.95	362	20231208	15.47	2085	-79.95	20230412	362	15.47	20231208	2270	-81.59	20230412	362	15.47	20231208	0.37	N	245620	100	117 억	8882727	N	N	3	N	N
6	20231229	121119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	418	10	2	2.45	415669750	1005029	18.44	412	421	406	530	286	408	413.54	7.58	296240	290517	487	447	422	382	357	467	402	117	122	100	280	1	1	117129481	490	-1.20	1.00	12	0.86	-347.00	419.00	2085	20230412	-79.95	362	20231208	15.47	2085	-79.95	20230412	362	15.47	20231208	2270	-81.59	20230412	362	15.47	20231208	0.37	N	245620	100	117 억	8882727	N	N	3	N	N
7	20231229	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	418	10	2	2.45	415669750	1005029	18.44	412	421	406	530	286	408	413.54	7.58	296240	290517	487	447	422	382	357	467	402	117	122	100	280	1	1	117129481	490	-1.20	1.00	12	0.86	-347.00	419.00	2085	20230412	-79.95	362	20231208	15.47	2085	-79.95	20230412	362	15.47	20231208	2270	-81.59	20230412	362	15.47	20231208	0.37	N	245620	100	117 억	8882727	N	N	3	N	N
8	20231229	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	418	10	2	2.45	415669750	1005029	18.44	412	421	406	530	286	408	413.54	7.58	296240	290517	487	447	422	382	357	467	402	117	122	100	280	1	1	117129481	490	-1.20	1.00	12	0.86	-347.00	419.00	2085	20230412	-79.95	362	20231208	15.47	2085	-79.95	20230412	362	15.47	20231208	2270	-81.59	20230412	362	15.47	20231208	0.37	N	245620	100	117 억	8882727	N	N	3	N	N
9	20231229	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	418	10	2	2.45	415669750	1005029	18.44	412	421	406	530	286	408	413.54	7.58	296240	290517	487	447	422	382	357	467	402	117	122	100	280	1	1	117129481	490	-1.20	1.00	12	0.86	-347.00	419.00	2085	20230412	-79.95	362	20231208	15.47	2085	-79.95	20230412	362	15.47	20231208	2270	-81.59	20230412	362	15.47	20231208	0.37	N	245620	100	117 억	8882727	N	N	3	N	N
10	20231228	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	418	10	2	2.45	410983067	993814	18.24	412	421	406	530	286	408	413.54	7.33	0	290517	487	447	422	382	357	467	402	117	122	100	280	1	1	117129481	490	-1.20	1.00	12	0.85	-347.00	419.00	2085	20230412	-79.95	362	20231208	15.47	2085	-79.95	20230412	362	15.47	20231208	2270	-81.59	20230412	362	15.47	20231208	0.37	N	245620	100	117 억	8586487	N	N	3	N	N
11	20231228	151036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	415	7	2	1.72	382864176	926373	17.00	412	421	406	530	286	408	413.29	7.33	0	264795	487	447	422	382	357	467	402	117	122	100	280	1	1	117129481	486	-1.20	0.99	12	0.79	-347.00	419.00	2085	20230412	-80.10	362	20231208	14.64	2085	-80.10	20230412	362	14.64	20231208	2270	-81.72	20230412	362	14.64	20231208	0.37	N	245620	100	117 억	8586487	N	N	1	N	N
12	20231228	141027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	414	6	2	1.47	359599886	870293	15.97	412	421	406	530	286	408	413.19	7.33	0	245331	487	447	422	382	357	467	402	117	122	100	280	1	1	117129481	485	-1.19	0.99	12	0.74	-347.00	419.00	2085	20230412	-80.14	362	20231208	14.36	2085	-80.14	20230412	362	14.36	20231208	2270	-81.76	20230412	362	14.36	20231208	0.37	N	245620	100	117 억	8586487	N	N	1	N	N
13	20231228	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	415	7	2	1.72	283710379	685955	12.59	412	421	406	530	286	408	413.60	7.33	0	200110	487	447	422	382	357	467	402	117	122	100	280	1	1	117129481	486	-1.20	0.99	12	0.59	-347.00	419.00	2085	20230412	-80.10	362	20231208	14.64	2085	-80.10	20230412	362	14.64	20231208	2270	-81.72	20230412	362	14.64	20231208	0.37	N	245620	100	117 억	8586487	N	N	1	N	N
14	20231228	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	415	7	2	1.72	237192688	573852	10.53	412	421	406	530	286	408	413.33	7.33	0	154638	487	447	422	382	357	467	402	117	122	100	280	1	1	117129481	486	-1.20	0.99	12	0.49	-347.00	419.00	2085	20230412	-80.10	362	20231208	14.64	2085	-80.10	20230412	362	14.64	20231208	2270	-81.72	20230412	362	14.64	20231208	0.37	N	245620	100	117 억	8586487	N	N	1	N	N
15	20231228	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	416	8	2	1.96	215138492	520771	9.56	412	421	406	530	286	408	413.12	7.33	0	145132	487	447	422	382	357	467	402	117	122	100	280	1	1	117129481	487	-1.20	0.99	12	0.44	-347.00	419.00	2085	20230412	-80.05	362	20231208	14.92	2085	-80.05	20230412	362	14.92	20231208	2270	-81.67	20230412	362	14.92	20231208	0.37	N	245620	100	117 억	8586487	N	N	1	N	N
16	20231228	101029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	415	7	2	1.72	136038825	330688	6.07	412	417	406	530	286	408	411.38	7.33	0	99296	487	447	422	382	357	467	402	117	122	100	280	1	1	117129481	486	-1.20	0.99	12	0.28	-347.00	419.00	2085	20230412	-80.10	362	20231208	14.64	2085	-80.10	20230412	362	14.64	20231208	2270	-81.72	20230412	362	14.64	20231208	0.37	N	245620	100	117 억	8586487	N	N	1	N	N
17	20231228	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	413	5	2	1.23	35415886	86407	1.59	412	415	406	530	286	408	409.87	7.33	0	17899	487	447	422	382	357	467	402	117	122	100	280	1	1	117129481	484	-1.19	0.99	12	0.07	-347.00	419.00	2085	20230412	-80.19	362	20231208	14.09	2085	-80.19	20230412	362	14.09	20231208	2270	-81.81	20230412	362	14.09	20231208	0.37	N	245620	100	117 억	8586487	N	N	1	N	N
18	20231227	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	408	3	2	0.74	2339778235	5440762	296.83	398	462	397	526	284	405	430.05	7.34	0	-11741	449	426	414	391	379	421	386	117	121	100	280	1	1	117129481	478	-1.18	0.97	12	4.65	-347.00	419.00	2085	20230412	-80.43	362	20231208	12.71	2085	-80.43	20230412	362	12.71	20231208	2270	-82.03	20230412	362	12.71	20231208	0.38	N	245620	100	117 억	8598252	N	N	1	N	N
19	20231227	151032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	409	4	2	0.99	2324085231	5402333	294.73	398	462	397	526	284	405	430.20	7.34	0	-20956	449	426	414	391	379	421	386	117	121	100	280	1	1	117129481	479	-1.18	0.98	12	4.61	-347.00	419.00	2085	20230412	-80.38	362	20231208	12.98	2085	-80.38	20230412	362	12.98	20231208	2270	-81.98	20230412	362	12.98	20231208	0.38	N	245620	100	117 억	8598252	N	N	1	N	N
20	20231227	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	407	2	2	0.49	2220475926	5147671	280.84	398	462	397	526	284	405	431.36	7.34	0	-39668	449	426	414	391	379	421	386	117	121	100	280	1	1	117129481	477	-1.17	0.97	12	4.39	-347.00	419.00	2085	20230412	-80.48	362	20231208	12.43	2085	-80.48	20230412	362	12.43	20231208	2270	-82.07	20230412	362	12.43	20231208	0.38	N	245620	100	117 억	8598252	N	N	1	N	N
21	20231227	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	410	5	2	1.23	2149773050	4974259	271.38	398	462	397	526	284	405	432.18	7.34	0	-51539	449	426	414	391	379	421	386	117	121	100	280	1	1	117129481	480	-1.18	0.98	12	4.25	-347.00	419.00	2085	20230412	-80.34	362	20231208	13.26	2085	-80.34	20230412	362	13.26	20231208	2270	-81.94	20230412	362	13.26	20231208	0.38	N	245620	100	117 억	8598252	N	N	1	N	N
22	20231227	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	411	6	2	1.48	2070855743	4781098	260.84	398	462	397	526	284	405	433.13	7.34	0	-54672	449	426	414	391	379	421	386	117	121	100	280	1	1	117129481	481	-1.18	0.98	12	4.08	-347.00	419.00	2085	20230412	-80.29	362	20231208	13.54	2085	-80.29	20230412	362	13.54	20231208	2270	-81.89	20230412	362	13.54	20231208	0.38	N	245620	100	117 억	8598252	N	N	1	N	N
23	20231227	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	416	11	2	2.72	1948190003	4482834	244.57	398	462	397	526	284	405	434.59	7.34	0	-3885	449	426	414	391	379	421	386	117	121	100	280	1	1	117129481	487	-1.20	0.99	12	3.83	-347.00	419.00	2085	20230412	-80.05	362	20231208	14.92	2085	-80.05	20230412	362	14.92	20231208	2270	-81.67	20230412	362	14.92	20231208	0.38	N	245620	100	117 억	8598252	N	N	1	N	N
24	20231227	101027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	415	10	2	2.47	1699361015	3885394	211.97	398	462	397	526	284	405	437.37	7.34	0	93264	449	426	414	391	379	421	386	117	121	100	280	1	1	117129481	486	-1.20	0.99	12	3.32	-347.00	419.00	2085	20230412	-80.10	362	20231208	14.64	2085	-80.10	20230412	362	14.64	20231208	2270	-81.72	20230412	362	14.64	20231208	0.38	N	245620	100	117 억	8598252	N	N	1	N	N
25	20231227	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	410	5	2	1.23	40558637	99911	5.45	398	410	397	526	284	405	405.95	7.34	0	41257	449	426	414	391	379	421	386	117	121	100	280	1	1	117129481	480	-1.18	0.98	12	0.09	-347.00	419.00	2085	20230412	-80.34	362	20231208	13.26	2085	-80.34	20230412	362	13.26	20231208	2270	-81.94	20230412	362	13.26	20231208	0.38	N	245620	100	117 억	8598252	N	N	1	N	N
26	20231226	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	405	-32	5	-7.32	746386633	1807243	54.92	437	437	402	568	306	437	413.01	7.53	0	-220285	488	462	443	417	398	475	430	117	131	100	300	1	1	117129481	474	-1.17	0.97	12	1.54	-347.00	419.00	2085	20230412	-80.58	362	20231208	11.88	2085	-80.58	20230412	362	11.88	20231208	2270	-82.16	20230412	362	11.88	20231208	0.40	N	245620	100	117 억	8818083	N	N	1	N	N
27	20231226	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	404	-33	5	-7.55	708297073	1713038	52.06	437	437	402	568	306	437	413.47	7.53	0	-211750	488	462	443	417	398	475	430	117	131	100	300	1	1	117129481	473	-1.16	0.96	12	1.46	-347.00	419.00	2085	20230412	-80.62	362	20231208	11.60	2085	-80.62	20230412	362	11.60	20231208	2270	-82.20	20230412	362	11.60	20231208	0.40	N	245620	100	117 억	8818083	N	N	5462	N	N
28	20231226	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	407	-30	5	-6.86	591650359	1423858	43.27	437	437	405	568	306	437	415.52	7.53	0	-196250	488	462	443	417	398	475	430	117	131	100	300	1	1	117129481	477	-1.17	0.97	12	1.22	-347.00	419.00	2085	20230412	-80.48	362	20231208	12.43	2085	-80.48	20230412	362	12.43	20231208	2270	-82.07	20230412	362	12.43	20231208	0.40	N	245620	100	117 억	8818083	N	N	5462	N	N
29	20231226	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	409	-28	5	-6.41	472562834	1131091	34.37	437	437	406	568	306	437	417.79	7.53	0	-180281	488	462	443	417	398	475	430	117	131	100	300	1	1	117129481	479	-1.18	0.98	12	0.97	-347.00	419.00	2085	20230412	-80.38	362	20231208	12.98	2085	-80.38	20230412	362	12.98	20231208	2270	-81.98	20230412	362	12.98	20231208	0.40	N	245620	100	117 억	8818083	N	N	5462	N	N
30	20231226	121028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	413	-24	5	-5.49	386721446	921835	28.01	437	437	409	568	306	437	419.51	7.53	0	-142321	488	462	443	417	398	475	430	117	131	100	300	1	1	117129481	484	-1.19	0.99	12	0.79	-347.00	419.00	2085	20230412	-80.19	362	20231208	14.09	2085	-80.19	20230412	362	14.09	20231208	2270	-81.81	20230412	362	14.09	20231208	0.40	N	245620	100	117 억	8818083	N	N	5462	N	N
31	20231226	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	418	-19	5	-4.35	330387126	785439	23.87	437	437	409	568	306	437	420.64	7.53	0	-119011	488	462	443	417	398	475	430	117	131	100	300	1	1	117129481	490	-1.20	1.00	12	0.67	-347.00	419.00	2085	20230412	-79.95	362	20231208	15.47	2085	-79.95	20230412	362	15.47	20231208	2270	-81.59	20230412	362	15.47	20231208	0.40	N	245620	100	117 억	8818083	N	N	5462	N	N
32	20231226	101026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	418	-19	5	-4.35	275425912	653645	19.86	437	437	409	568	306	437	421.37	7.53	0	-82711	488	462	443	417	398	475	430	117	131	100	300	1	1	117129481	490	-1.20	1.00	12	0.56	-347.00	419.00	2085	20230412	-79.95	362	20231208	15.47	2085	-79.95	20230412	362	15.47	20231208	2270	-81.59	20230412	362	15.47	20231208	0.40	N	245620	100	117 억	8818083	N	N	5462	N	N
33	20231226	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	428	-9	5	-2.06	64045219	148922	4.53	437	437	426	568	306	437	430.05	7.53	0	8740	488	462	443	417	398	475	430	117	131	100	300	1	1	117129481	501	-1.23	1.02	12	0.13	-347.00	419.00	2085	20230412	-79.47	362	20231208	18.23	2085	-79.47	20230412	362	18.23	20231208	2270	-81.15	20230412	362	18.23	20231208	0.40	N	245620	100	117 억	8818083	N	N	5462	N	N
34	20231222	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	437	14	2	3.31	1456562289	3266941	286.44	430	469	424	549	297	423	445.85	7.68	0	-171302	453	438	429	414	405	433	409	117	126	100	290	1	1	117129481	512	-1.26	1.04	12	2.79	-347.00	419.00	2085	20230412	-79.04	362	20231208	20.72	2085	-79.04	20230412	362	20.72	20231208	2270	-80.75	20230412	362	20.72	20231208	0.38	N	245620	100	117 억	8989838	N	N	5462	N	N
35	20231222	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	435	12	2	2.84	1410755069	3161799	277.22	430	469	424	549	297	423	446.19	7.68	0	-179412	453	438	429	414	405	433	409	117	126	100	290	1	1	117129481	510	-1.25	1.04	12	2.70	-347.00	419.00	2085	20230412	-79.14	362	20231208	20.17	2085	-79.14	20230412	362	20.17	20231208	2270	-80.84	20230412	362	20.17	20231208	0.38	N	245620	100	117 억	8989838	N	N	0	N	N
36	20231222	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	434	11	2	2.60	1332611078	2981916	261.45	430	469	424	549	297	423	446.90	7.68	0	-178202	453	438	429	414	405	433	409	117	126	100	290	1	1	117129481	508	-1.25	1.04	12	2.55	-347.00	419.00	2085	20230412	-79.18	362	20231208	19.89	2085	-79.18	20230412	362	19.89	20231208	2270	-80.88	20230412	362	19.89	20231208	0.38	N	245620	100	117 억	8989838	N	N	0	N	N
37	20231222	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	434	11	2	2.60	1272842093	2843984	249.36	430	469	424	549	297	423	447.56	7.68	0	-203659	453	438	429	414	405	433	409	117	126	100	290	1	1	117129481	508	-1.25	1.04	12	2.43	-347.00	419.00	2085	20230412	-79.18	362	20231208	19.89	2085	-79.18	20230412	362	19.89	20231208	2270	-80.88	20230412	362	19.89	20231208	0.38	N	245620	100	117 억	8989838	N	N	0	N	N
38	20231222	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	435	12	2	2.84	1200298008	2677337	234.75	430	469	424	549	297	423	448.32	7.68	0	-238119	453	438	429	414	405	433	409	117	126	100	290	1	1	117129481	510	-1.25	1.04	12	2.29	-347.00	419.00	2085	20230412	-79.14	362	20231208	20.17	2085	-79.14	20230412	362	20.17	20231208	2270	-80.84	20230412	362	20.17	20231208	0.38	N	245620	100	117 억	8989838	N	N	0	N	N
39	20231222	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	435	12	2	2.84	1123565680	2501812	219.36	430	469	424	549	297	423	449.10	7.68	0	-239160	453	438	429	414	405	433	409	117	126	100	290	1	1	117129481	510	-1.25	1.04	12	2.14	-347.00	419.00	2085	20230412	-79.14	362	20231208	20.17	2085	-79.14	20230412	362	20.17	20231208	2270	-80.84	20230412	362	20.17	20231208	0.38	N	245620	100	117 억	8989838	N	N	0	N	N
40	20231222	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	441	18	2	4.26	915999494	2025832	177.62	430	469	424	549	297	423	452.16	7.68	0	-252442	453	438	429	414	405	433	409	117	126	100	290	1	1	117129481	517	-1.27	1.05	12	1.73	-347.00	419.00	2085	20230412	-78.85	362	20231208	21.82	2085	-78.85	20230412	362	21.82	20231208	2270	-80.57	20230412	362	21.82	20231208	0.38	N	245620	100	117 억	8989838	N	N	0	N	N
41	20231222	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	424	1	2	0.24	16884130	39593	3.47	430	430	424	549	297	423	426.44	7.68	0	-10255	453	438	429	414	405	433	409	117	126	100	290	1	1	117129481	497	-1.22	1.01	12	0.03	-347.00	419.00	2085	20230412	-79.66	362	20231208	17.13	2085	-79.66	20230412	362	17.13	20231208	2270	-81.32	20230412	362	17.13	20231208	0.38	N	245620	100	117 억	8989838	N	N	0	N	N
42	20231221	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	423	-10	5	-2.31	491166535	1137183	21.66	429	444	420	562	304	433	431.94	7.67	0	-4332	507	469	441	403	375	489	423	117	129	100	300	1	1	117129481	495	-1.22	1.01	12	0.97	-347.00	419.00	2085	20230412	-79.71	362	20231208	16.85	2085	-79.71	20230412	362	16.85	20231208	2270	-81.37	20230412	362	16.85	20231208	0.38	N	245620	100	117 억	8981529	N	N	7	N	N
43	20231221	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	425	-8	5	-1.85	427331707	986681	18.79	429	444	420	562	304	433	433.10	7.67	0	10731	507	469	441	403	375	489	423	117	129	100	300	1	1	117129481	498	-1.22	1.01	12	0.84	-347.00	419.00	2085	20230412	-79.62	362	20231208	17.40	2085	-79.62	20230412	362	17.40	20231208	2270	-81.28	20230412	362	17.40	20231208	0.38	N	245620	100	117 억	8981529	N	N	7	N	N
44	20231221	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	428	-5	5	-1.15	403226877	930279	17.72	429	444	420	562	304	433	433.45	7.67	0	9108	507	469	441	403	375	489	423	117	129	100	300	1	1	117129481	501	-1.23	1.02	12	0.79	-347.00	419.00	2085	20230412	-79.47	362	20231208	18.23	2085	-79.47	20230412	362	18.23	20231208	2270	-81.15	20230412	362	18.23	20231208	0.38	N	245620	100	117 억	8981529	N	N	7	N	N
45	20231221	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	434	1	2	0.23	357983657	824933	15.71	429	444	420	562	304	433	433.96	7.67	0	13901	507	469	441	403	375	489	423	117	129	100	300	1	1	117129481	508	-1.25	1.04	12	0.70	-347.00	419.00	2085	20230412	-79.18	362	20231208	19.89	2085	-79.18	20230412	362	19.89	20231208	2270	-80.88	20230412	362	19.89	20231208	0.38	N	245620	100	117 억	8981529	N	N	7	N	N
46	20231221	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	432	-1	5	-0.23	340658066	784865	14.95	429	444	420	562	304	433	434.04	7.67	0	22912	507	469	441	403	375	489	423	117	129	100	300	1	1	117129481	506	-1.24	1.03	12	0.67	-347.00	419.00	2085	20230412	-79.28	362	20231208	19.34	2085	-79.28	20230412	362	19.34	20231208	2270	-80.97	20230412	362	19.34	20231208	0.38	N	245620	100	117 억	8981529	N	N	7	N	N
47	20231221	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	434	1	2	0.23	290657248	668923	12.74	429	444	420	562	304	433	434.52	7.67	0	9617	507	469	441	403	375	489	423	117	129	100	300	1	1	117129481	508	-1.25	1.04	12	0.57	-347.00	419.00	2085	20230412	-79.18	362	20231208	19.89	2085	-79.18	20230412	362	19.89	20231208	2270	-80.88	20230412	362	19.89	20231208	0.38	N	245620	100	117 억	8981529	N	N	7	N	N
48	20231221	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	434	1	2	0.23	198732833	457946	8.72	429	444	420	562	304	433	433.97	7.67	0	63382	507	469	441	403	375	489	423	117	129	100	300	1	1	117129481	508	-1.25	1.04	12	0.39	-347.00	419.00	2085	20230412	-79.18	362	20231208	19.89	2085	-79.18	20230412	362	19.89	20231208	2270	-80.88	20230412	362	19.89	20231208	0.38	N	245620	100	117 억	8981529	N	N	7	N	N
49	20231221	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	430	-3	5	-0.69	46301598	108844	2.07	429	432	420	562	304	433	425.28	7.67	0	12374	507	469	441	403	375	489	423	117	129	100	300	1	1	117129481	504	-1.24	1.03	12	0.09	-347.00	419.00	2085	20230412	-79.38	362	20231208	18.78	2085	-79.38	20230412	362	18.78	20231208	2270	-81.06	20230412	362	18.78	20231208	0.38	N	245620	100	117 억	8981529	N	N	7	N	N
50	20231220	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	433	17	2	4.09	2326091980	5203599	796.47	416	479	413	540	292	416	447.04	8.08	0	-462461	424	419	414	409	404	422	412	117	124	100	290	1	1	117129481	507	-1.25	1.03	12	4.44	-347.00	419.00	2085	20230412	-79.23	362	20231208	19.61	2085	-79.23	20230412	362	19.61	20231208	2270	-80.93	20230412	362	19.61	20231208	0.38	N	245620	100	117 억	9459325	N	N	7	N	N
51	20231220	151054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	433	17	2	4.09	2295901550	5133750	785.78	416	479	413	540	292	416	447.22	8.08	0	-470062	424	419	414	409	404	422	412	117	124	100	290	1	1	117129481	507	-1.25	1.03	12	4.38	-347.00	419.00	2085	20230412	-79.23	362	20231208	19.61	2085	-79.23	20230412	362	19.61	20231208	2270	-80.93	20230412	362	19.61	20231208	0.38	N	245620	100	117 억	9459325	N	N	9	N	N
52	20231220	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	436	20	2	4.81	2236498608	4996899	764.83	416	479	413	540	292	416	447.58	8.08	0	-491843	424	419	414	409	404	422	412	117	124	100	290	1	1	117129481	511	-1.26	1.04	12	4.27	-347.00	419.00	2085	20230412	-79.09	362	20231208	20.44	2085	-79.09	20230412	362	20.44	20231208	2270	-80.79	20230412	362	20.44	20231208	0.38	N	245620	100	117 억	9459325	N	N	9	N	N
53	20231220	131102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	437	21	2	5.05	2110136163	4706036	720.31	416	479	413	540	292	416	448.39	8.08	0	-519271	424	419	414	409	404	422	412	117	124	100	290	1	1	117129481	512	-1.26	1.04	12	4.02	-347.00	419.00	2085	20230412	-79.04	362	20231208	20.72	2085	-79.04	20230412	362	20.72	20231208	2270	-80.75	20230412	362	20.72	20231208	0.38	N	245620	100	117 억	9459325	N	N	9	N	N
54	20231220	121001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	440	24	2	5.77	1737802346	3857287	590.40	416	479	413	540	292	416	450.53	8.08	0	-386995	424	419	414	409	404	422	412	117	124	100	290	1	1	117129481	515	-1.27	1.05	12	3.29	-347.00	419.00	2085	20230412	-78.90	362	20231208	21.55	2085	-78.90	20230412	362	21.55	20231208	2270	-80.62	20230412	362	21.55	20231208	0.38	N	245620	100	117 억	9459325	N	N	9	N	N
55	20231220	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	434	18	2	4.33	233459504	550864	84.32	416	436	413	540	292	416	423.81	8.08	0	80943	424	419	414	409	404	422	412	117	124	100	290	1	1	117129481	508	-1.25	1.04	12	0.47	-347.00	419.00	2085	20230412	-79.18	362	20231208	19.89	2085	-79.18	20230412	362	19.89	20231208	2270	-80.88	20230412	362	19.89	20231208	0.38	N	245620	100	117 억	9459325	N	N	9	N	N
56	20231220	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	425	9	2	2.16	144312268	342820	52.47	416	428	413	540	292	416	420.96	8.08	0	27870	424	419	414	409	404	422	412	117	124	100	290	1	1	117129481	498	-1.22	1.01	12	0.29	-347.00	419.00	2085	20230412	-79.62	362	20231208	17.40	2085	-79.62	20230412	362	17.40	20231208	2270	-81.28	20230412	362	17.40	20231208	0.38	N	245620	100	117 억	9459325	N	N	9	N	N
57	20231220	091001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	418	2	2	0.48	18594714	44800	6.86	416	419	413	540	292	416	415.06	8.08	0	-1310	424	419	414	409	404	422	412	117	124	100	290	1	1	117129481	490	-1.20	1.00	12	0.04	-347.00	419.00	2085	20230412	-79.95	362	20231208	15.47	2085	-79.95	20230412	362	15.47	20231208	2270	-81.59	20230412	362	15.47	20231208	0.38	N	245620	100	117 억	9459325	N	N	9	N	N
58	20231219	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	416	4	2	0.97	271202031	653163	91.83	411	419	409	535	289	412	415.21	8.00	0	95307	433	422	413	402	393	418	398	117	123	100	280	1	1	116996661	487	-1.20	0.99	12	0.56	-347.00	419.00	2085	20230412	-80.05	362	20231208	14.92	2085	-80.05	20230412	362	14.92	20231208	2270	-81.67	20230412	362	14.92	20231208	0.38	N	245620	100	116 억	9364023	N	N	9	N	N
59	20231219	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	413	1	2	0.24	261256814	629207	88.47	411	419	409	535	289	412	415.22	8.00	0	97724	433	422	413	402	393	418	398	117	123	100	280	1	1	116996661	483	-1.19	0.99	12	0.54	-347.00	419.00	2085	20230412	-80.19	362	20231208	14.09	2085	-80.19	20230412	362	14.09	20231208	2270	-81.81	20230412	362	14.09	20231208	0.38	N	245620	100	116 억	9364023	N	N	12	N	N
60	20231219	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	413	1	2	0.24	228911055	550708	77.43	411	419	409	535	289	412	415.67	8.00	0	76340	433	422	413	402	393	418	398	117	123	100	280	1	1	116996661	483	-1.19	0.99	12	0.47	-347.00	419.00	2085	20230412	-80.19	362	20231208	14.09	2085	-80.19	20230412	362	14.09	20231208	2270	-81.81	20230412	362	14.09	20231208	0.38	N	245620	100	116 억	9364023	N	N	12	N	N
61	20231219	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	418	6	2	1.46	192936174	463965	65.23	411	419	409	535	289	412	415.84	8.00	0	43163	433	422	413	402	393	418	398	117	123	100	280	1	1	116996661	489	-1.20	1.00	12	0.40	-347.00	419.00	2085	20230412	-79.95	362	20231208	15.47	2085	-79.95	20230412	362	15.47	20231208	2270	-81.59	20230412	362	15.47	20231208	0.38	N	245620	100	116 억	9364023	N	N	12	N	N
62	20231219	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	418	6	2	1.46	148155699	356152	50.07	411	419	409	535	289	412	415.99	8.00	0	72724	433	422	413	402	393	418	398	117	123	100	280	1	1	116996661	489	-1.20	1.00	12	0.30	-347.00	419.00	2085	20230412	-79.95	362	20231208	15.47	2085	-79.95	20230412	362	15.47	20231208	2270	-81.59	20230412	362	15.47	20231208	0.38	N	245620	100	116 억	9364023	N	N	12	N	N
63	20231219	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	416	4	2	0.97	118214073	284380	39.98	411	419	409	535	289	412	415.69	8.00	0	64657	433	422	413	402	393	418	398	117	123	100	280	1	1	116996661	487	-1.20	0.99	12	0.24	-347.00	419.00	2085	20230412	-80.05	362	20231208	14.92	2085	-80.05	20230412	362	14.92	20231208	2270	-81.67	20230412	362	14.92	20231208	0.38	N	245620	100	116 억	9364023	N	N	12	N	N
64	20231219	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	417	5	2	1.21	74720953	179908	25.29	411	419	409	535	289	412	415.33	8.00	0	37451	433	422	413	402	393	418	398	117	123	100	280	1	1	116996661	488	-1.20	1.00	12	0.15	-347.00	419.00	2085	20230412	-80.00	362	20231208	15.19	2085	-80.00	20230412	362	15.19	20231208	2270	-81.63	20230412	362	15.19	20231208	0.38	N	245620	100	116 억	9364023	N	N	12	N	N
65	20231219	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	409	-3	5	-0.73	11916631	28965	4.07	411	415	409	535	289	412	411.41	8.00	0	1042	433	422	413	402	393	418	398	117	123	100	280	1	1	116996661	479	-1.18	0.98	12	0.02	-347.00	419.00	2085	20230412	-80.38	362	20231208	12.98	2085	-80.38	20230412	362	12.98	20231208	2270	-81.98	20230412	362	12.98	20231208	0.38	N	245620	100	116 억	9364023	N	N	12	N	N
66	20231218	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	412	-3	5	-0.72	293656878	708493	58.58	421	424	404	539	291	415	414.48	8.12	-2750	-128259	429	421	412	404	395	426	409	117	124	100	290	1	1	116996661	482	-1.19	0.98	12	0.61	-347.00	419.00	2126	20221214	-80.62	362	20231208	13.81	2085	-80.24	20230412	362	13.81	20231208	2270	-81.85	20230412	362	13.81	20231208	0.38	N	245620	100	116 억	9494882	N	N	12	N	N
67	20231218	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	413	-2	5	-0.48	285695222	689164	56.98	421	424	404	539	291	415	414.55	8.12	-2750	-124394	429	421	412	404	395	426	409	117	124	100	290	1	1	116996661	483	-1.19	0.99	12	0.59	-347.00	419.00	2126	20221214	-80.57	362	20231208	14.09	2085	-80.19	20230412	362	14.09	20231208	2270	-81.81	20230412	362	14.09	20231208	0.38	N	245620	100	116 억	9494882	N	N	103056	N	N
68	20231218	140955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	412	-3	5	-0.72	256081415	617524	51.06	421	424	404	539	291	415	414.69	8.12	-2750	-84858	429	421	412	404	395	426	409	117	124	100	290	1	1	116996661	482	-1.19	0.98	12	0.53	-347.00	419.00	2126	20221214	-80.62	362	20231208	13.81	2085	-80.24	20230412	362	13.81	20231208	2270	-81.85	20230412	362	13.81	20231208	0.38	N	245620	100	116 억	9494882	N	N	103056	N	N
69	20231218	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	415	0	3	0.00	233069531	561627	46.44	421	424	404	539	291	415	414.99	8.12	-2750	-79022	429	421	412	404	395	426	409	117	124	100	290	1	1	116996661	486	-1.20	0.99	12	0.48	-347.00	419.00	2126	20221214	-80.48	362	20231208	14.64	2085	-80.10	20230412	362	14.64	20231208	2270	-81.72	20230412	362	14.64	20231208	0.38	N	245620	100	116 억	9494882	N	N	103056	N	N
70	20231218	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	413	-2	5	-0.48	196523881	472988	39.11	421	424	404	539	291	415	415.49	8.12	-2750	-77727	429	421	412	404	395	426	409	117	124	100	290	1	1	116996661	483	-1.19	0.99	12	0.40	-347.00	419.00	2126	20221214	-80.57	362	20231208	14.09	2085	-80.19	20230412	362	14.09	20231208	2270	-81.81	20230412	362	14.09	20231208	0.38	N	245620	100	116 억	9494882	N	N	103056	N	N
71	20231218	110953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	417	2	2	0.48	163721476	393573	32.54	421	424	404	539	291	415	415.99	8.12	-2750	-58139	429	421	412	404	395	426	409	117	124	100	290	1	1	116996661	488	-1.20	1.00	12	0.34	-347.00	419.00	2126	20221214	-80.39	362	20231208	15.19	2085	-80.00	20230412	362	15.19	20231208	2270	-81.63	20230412	362	15.19	20231208	0.38	N	245620	100	116 억	9494882	N	N	103056	N	N
72	20231218	100952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	420	5	2	1.20	123233813	296618	24.53	421	424	404	539	291	415	415.46	8.12	-2750	-48734	429	421	412	404	395	426	409	117	124	100	290	1	1	116996661	491	-1.21	1.00	12	0.25	-347.00	419.00	2126	20221214	-80.24	362	20231208	16.02	2085	-79.86	20230412	362	16.02	20231208	2270	-81.50	20230412	362	16.02	20231208	0.38	N	245620	100	116 억	9494882	N	N	103056	N	N
73	20231218	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	412	-3	5	-0.72	36896855	89884	7.43	421	422	404	539	291	415	410.49	8.12	-2750	-15346	429	421	412	404	395	426	409	117	124	100	290	1	1	116996661	482	-1.19	0.98	12	0.08	-347.00	419.00	2126	20221214	-80.62	362	20231208	13.81	2085	-80.24	20230412	362	13.81	20231208	2270	-81.85	20230412	362	13.81	20231208	0.38	N	245620	100	116 억	9494882	N	N	103056	N	N
74	20231215	160952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	415	6	2	1.47	498306052	1208263	52.72	413	420	403	531	287	409	412.41	8.27	0	24325	440	424	413	397	386	419	392	117	122	100	280	1	1	116996661	486	-1.20	0.99	12	1.03	-347.00	419.00	2126	20221214	-80.48	362	20231208	14.64	2085	-80.10	20230412	362	14.64	20231208	2270	-81.72	20230412	362	14.64	20231208	0.41	N	245620	100	116 억	9676351	N	N	103056	N	N
75	20231215	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	413	4	2	0.98	432524544	1048467	45.75	413	420	403	531	287	409	412.53	8.27	0	-28962	440	424	413	397	386	419	392	117	122	100	280	1	1	116996661	483	-1.19	0.99	12	0.90	-347.00	419.00	2126	20221214	-80.57	362	20231208	14.09	2085	-80.19	20230412	362	14.09	20231208	2270	-81.81	20230412	362	14.09	20231208	0.41	N	245620	100	116 억	9676351	N	N	0	N	N
76	20231215	140955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	414	5	2	1.22	301212727	733491	32.00	413	418	403	531	287	409	410.66	8.27	0	-129075	440	424	413	397	386	419	392	117	122	100	280	1	1	116996661	484	-1.19	0.99	12	0.63	-347.00	419.00	2126	20221214	-80.53	362	20231208	14.36	2085	-80.14	20230412	362	14.36	20231208	2270	-81.76	20230412	362	14.36	20231208	0.41	N	245620	100	116 억	9676351	N	N	0	N	N
77	20231215	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	409	0	3	0.00	243088639	591851	25.82	413	418	403	531	287	409	410.73	8.27	0	-117358	440	424	413	397	386	419	392	117	122	100	280	1	1	116996661	479	-1.18	0.98	12	0.51	-347.00	419.00	2126	20221214	-80.76	362	20231208	12.98	2085	-80.38	20230412	362	12.98	20231208	2270	-81.98	20230412	362	12.98	20231208	0.41	N	245620	100	116 억	9676351	N	N	0	N	N
78	20231215	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	408	-1	5	-0.24	222381275	541301	23.62	413	418	403	531	287	409	410.83	8.27	0	-105592	440	424	413	397	386	419	392	117	122	100	280	1	1	116996661	477	-1.18	0.97	12	0.46	-347.00	419.00	2126	20221214	-80.81	362	20231208	12.71	2085	-80.43	20230412	362	12.71	20231208	2270	-82.03	20230412	362	12.71	20231208	0.41	N	245620	100	116 억	9676351	N	N	0	N	N
79	20231215	110945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	409	0	3	0.00	191369356	465450	20.31	413	418	403	531	287	409	411.15	8.27	0	-115179	440	424	413	397	386	419	392	117	122	100	280	1	1	116996661	479	-1.18	0.98	12	0.40	-347.00	419.00	2126	20221214	-80.76	362	20231208	12.98	2085	-80.38	20230412	362	12.98	20231208	2270	-81.98	20230412	362	12.98	20231208	0.41	N	245620	100	116 억	9676351	N	N	0	N	N
80	20231215	100950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	409	0	3	0.00	146541088	355926	15.53	413	418	403	531	287	409	411.72	8.27	0	-120840	440	424	413	397	386	419	392	117	122	100	280	1	1	116996661	479	-1.18	0.98	12	0.30	-347.00	419.00	2126	20221214	-80.76	362	20231208	12.98	2085	-80.38	20230412	362	12.98	20231208	2270	-81.98	20230412	362	12.98	20231208	0.41	N	245620	100	116 억	9676351	N	N	0	N	N
81	20231215	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	411	2	2	0.49	22514546	54408	2.37	413	417	410	531	287	409	413.81	8.27	0	-28371	440	424	413	397	386	419	392	117	122	100	280	1	1	116996661	481	-1.18	0.98	12	0.05	-347.00	419.00	2126	20221214	-80.67	362	20231208	13.54	2085	-80.29	20230412	362	13.54	20231208	2270	-81.89	20230412	362	13.54	20231208	0.41	N	245620	100	116 억	9676351	N	N	0	N	N
82	20231214	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	409	-11	5	-2.62	938268946	2279113	101.32	424	429	402	546	294	420	411.68	8.01	0	234563	454	436	427	409	400	432	405	117	126	100	290	1	1	116996661	479	-1.18	0.98	12	1.95	-347.00	419.00	2126	20221214	-80.76	362	20231208	12.98	2085	-80.38	20230412	362	12.98	20231208	2315	-82.33	20221214	362	12.98	20231208	0.41	N	245620	100	116 억	9366391	N	N	1	N	N
83	20231214	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	411	-9	5	-2.14	900897119	2187851	97.27	424	429	402	546	294	420	411.77	8.01	0	199750	454	436	427	409	400	432	405	117	126	100	290	1	1	116996661	481	-1.18	0.98	12	1.87	-347.00	419.00	2126	20221214	-80.67	362	20231208	13.54	2085	-80.29	20230412	362	13.54	20231208	2315	-82.25	20221214	362	13.54	20231208	0.41	N	245620	100	116 억	9366391	N	N	1	N	N
84	20231214	140947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	413	-7	5	-1.67	872206220	2118102	94.16	424	429	402	546	294	420	411.78	8.01	0	198406	454	436	427	409	400	432	405	117	126	100	290	1	1	116996661	483	-1.19	0.99	12	1.81	-347.00	419.00	2126	20221214	-80.57	362	20231208	14.09	2085	-80.19	20230412	362	14.09	20231208	2315	-82.16	20221214	362	14.09	20231208	0.41	N	245620	100	116 억	9366391	N	N	1	N	N
85	20231214	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	409	-11	5	-2.62	802449339	1948950	86.64	424	429	402	546	294	420	411.73	8.01	0	142240	454	436	427	409	400	432	405	117	126	100	290	1	1	116996661	479	-1.18	0.98	12	1.67	-347.00	419.00	2126	20221214	-80.76	362	20231208	12.98	2085	-80.38	20230412	362	12.98	20231208	2315	-82.33	20221214	362	12.98	20231208	0.41	N	245620	100	116 억	9366391	N	N	1	N	N
86	20231214	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	411	-9	5	-2.14	457792081	1098961	48.86	424	429	407	546	294	420	416.57	8.01	0	-126973	454	436	427	409	400	432	405	117	126	100	290	1	1	116996661	481	-1.18	0.98	12	0.94	-347.00	419.00	2126	20221214	-80.67	362	20231208	13.54	2085	-80.29	20230412	362	13.54	20231208	2315	-82.25	20221214	362	13.54	20231208	0.41	N	245620	100	116 억	9366391	N	N	1	N	N
87	20231214	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	414	-6	5	-1.43	343887453	821189	36.51	424	429	412	546	294	420	418.77	8.01	0	-99032	454	436	427	409	400	432	405	117	126	100	290	1	1	116996661	484	-1.19	0.99	12	0.70	-347.00	419.00	2126	20221214	-80.53	362	20231208	14.36	2085	-80.14	20230412	362	14.36	20231208	2315	-82.12	20221214	362	14.36	20231208	0.41	N	245620	100	116 억	9366391	N	N	1	N	N
88	20231214	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	419	-1	5	-0.24	208023589	494067	21.96	424	429	417	546	294	420	421.04	8.01	0	-15041	454	436	427	409	400	432	405	117	126	100	290	1	1	116996661	490	-1.21	1.00	12	0.42	-347.00	419.00	2126	20221214	-80.29	362	20231208	15.75	2085	-79.90	20230412	362	15.75	20231208	2315	-81.90	20221214	362	15.75	20231208	0.41	N	245620	100	116 억	9366391	N	N	1	N	N
89	20231214	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	426	6	2	1.43	42004682	99167	4.41	424	429	420	546	294	420	423.60	8.01	0	-2529	454	436	427	409	400	432	405	117	126	100	290	1	1	116996661	498	-1.23	1.02	12	0.08	-347.00	419.00	2126	20221214	-79.96	362	20231208	17.68	2085	-79.57	20230412	362	17.68	20231208	2315	-81.60	20221214	362	17.68	20231208	0.41	N	245620	100	116 억	9366391	N	N	1	N	N
90	20231213	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	420	-32	5	-7.08	948144724	2232622	34.04	437	445	418	587	317	452	424.70	8.00	0	16305	504	478	454	428	404	466	416	117	135	100	310	1	1	116865251	491	-1.21	1.00	12	1.91	-347.00	419.00	2126	20221214	-80.24	362	20231208	16.02	2085	-79.86	20230412	362	16.02	20231208	2315	-81.86	20221214	362	16.02	20231208	0.41	N	245620	100	116 억	9348994	N	N	1	N	N
91	20231213	151002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	420	-32	5	-7.08	895210350	2106427	32.12	437	445	418	587	317	452	424.99	8.00	0	3715	504	478	454	428	404	466	416	117	135	100	310	1	1	116865251	491	-1.21	1.00	12	1.80	-347.00	419.00	2126	20221214	-80.24	362	20231208	16.02	2085	-79.86	20230412	362	16.02	20231208	2315	-81.86	20221214	362	16.02	20231208	0.41	N	245620	100	116 억	9348994	N	N	1	N	N
92	20231213	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	424	-28	5	-6.19	781421524	1836075	27.99	437	445	419	587	317	452	425.59	8.00	0	-11544	504	478	454	428	404	466	416	117	135	100	310	1	1	116865251	496	-1.22	1.01	12	1.57	-347.00	419.00	2126	20221214	-80.06	362	20231208	17.13	2085	-79.66	20230412	362	17.13	20231208	2315	-81.68	20221214	362	17.13	20231208	0.41	N	245620	100	116 억	9348994	N	N	1	N	N
93	20231213	131007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	424	-28	5	-6.19	731268215	1717894	26.19	437	445	419	587	317	452	425.68	8.00	0	-42557	504	478	454	428	404	466	416	117	135	100	310	1	1	116865251	496	-1.22	1.01	12	1.47	-347.00	419.00	2126	20221214	-80.06	362	20231208	17.13	2085	-79.66	20230412	362	17.13	20231208	2315	-81.68	20221214	362	17.13	20231208	0.41	N	245620	100	116 억	9348994	N	N	1	N	N
94	20231213	121002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	428	-24	5	-5.31	676261371	1588780	24.22	437	445	419	587	317	452	425.65	8.00	0	-32678	504	478	454	428	404	466	416	117	135	100	310	1	1	116865251	500	-1.23	1.02	12	1.36	-347.00	419.00	2126	20221214	-79.87	362	20231208	18.23	2085	-79.47	20230412	362	18.23	20231208	2315	-81.51	20221214	362	18.23	20231208	0.41	N	245620	100	116 억	9348994	N	N	1	N	N
95	20231213	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	423	-29	5	-6.42	604510126	1419684	21.64	437	445	419	587	317	452	425.81	8.00	0	-78883	504	478	454	428	404	466	416	117	135	100	310	1	1	116865251	494	-1.22	1.01	12	1.21	-347.00	419.00	2126	20221214	-80.10	362	20231208	16.85	2085	-79.71	20230412	362	16.85	20231208	2315	-81.73	20221214	362	16.85	20231208	0.41	N	245620	100	116 억	9348994	N	N	1	N	N
96	20231213	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	421	-31	5	-6.86	511870677	1199707	18.29	437	445	419	587	317	452	426.66	8.00	0	-75380	504	478	454	428	404	466	416	117	135	100	310	1	1	116865251	492	-1.21	1.00	12	1.03	-347.00	419.00	2126	20221214	-80.20	362	20231208	16.30	2085	-79.81	20230412	362	16.30	20231208	2315	-81.81	20221214	362	16.30	20231208	0.41	N	245620	100	116 억	9348994	N	N	1	N	N
97	20231213	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	433	-19	5	-4.20	162622922	375678	5.73	437	445	427	587	317	452	432.88	8.00	0	-11554	504	478	454	428	404	466	416	117	135	100	310	1	1	116865251	506	-1.25	1.03	12	0.32	-347.00	419.00	2126	20221214	-79.63	362	20231208	19.61	2085	-79.23	20230412	362	19.61	20231208	2315	-81.30	20221214	362	19.61	20231208	0.41	N	245620	100	116 억	9348994	N	N	1	N	N
98	20231212	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	452	-15	5	-3.21	2886940477	6430278	21.81	470	480	430	607	327	467	448.96	8.65	0	-767063	583	524	459	400	335	554	430	117	140	100	320	1	1	116865251	528	-1.30	1.08	12	5.50	-347.00	419.00	2126	20221214	-78.74	362	20231208	24.86	2085	-78.32	20230412	362	24.86	20231208	2315	-80.48	20221214	362	24.86	20231208	0.41	N	245620	100	116 억	10110490	N	N	1	N	N
99	20231212	150930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	449	-18	5	-3.85	2854077269	6357432	21.56	470	480	430	607	327	467	448.94	8.65	0	-778427	583	524	459	400	335	554	430	117	140	100	320	1	1	116865251	525	-1.29	1.07	12	5.44	-347.00	419.00	2126	20221214	-78.88	362	20231208	24.03	2085	-78.47	20230412	362	24.03	20231208	2315	-80.60	20221214	362	24.03	20231208	0.41	N	245620	100	116 억	10110490	N	N	1	N	N
100	20231212	140840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	446	-21	5	-4.50	2722309522	6065604	20.57	470	480	430	607	327	467	448.81	8.65	0	-796111	583	524	459	400	335	554	430	117	140	100	320	1	1	116865251	521	-1.29	1.06	12	5.19	-347.00	419.00	2126	20221214	-79.02	362	20231208	23.20	2085	-78.61	20230412	362	23.20	20231208	2315	-80.73	20221214	362	23.20	20231208	0.41	N	245620	100	116 억	10110490	N	N	1	N	N
101	20231212	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	443	-24	5	-5.14	2642068954	5885432	19.96	470	480	430	607	327	467	448.92	8.65	0	-838295	583	524	459	400	335	554	430	117	140	100	320	1	1	116865251	518	-1.28	1.06	12	5.04	-347.00	419.00	2126	20221214	-79.16	362	20231208	22.38	2085	-78.75	20230412	362	22.38	20231208	2315	-80.86	20221214	362	22.38	20231208	0.41	N	245620	100	116 억	10110490	N	N	1	N	N
102	20231212	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	447	-20	5	-4.28	2501879118	5569129	18.89	470	480	430	607	327	467	449.24	8.65	0	-916155	583	524	459	400	335	554	430	117	140	100	320	1	1	116865251	522	-1.29	1.07	12	4.77	-347.00	419.00	2126	20221214	-78.97	362	20231208	23.48	2085	-78.56	20230412	362	23.48	20231208	2315	-80.69	20221214	362	23.48	20231208	0.41	N	245620	100	116 억	10110490	N	N	1	N	N
103	20231212	110849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	455	-12	5	-2.57	2333755081	5194822	17.62	470	480	430	607	327	467	449.25	8.65	0	-916473	583	524	459	400	335	554	430	117	140	100	320	1	1	116865251	532	-1.31	1.09	12	4.45	-347.00	419.00	2126	20221214	-78.60	362	20231208	25.69	2085	-78.18	20230412	362	25.69	20231208	2315	-80.35	20221214	362	25.69	20231208	0.41	N	245620	100	116 억	10110490	N	N	1	N	N
104	20231212	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	446	-21	5	-4.50	1725436183	3879278	13.16	470	477	430	607	327	467	444.78	8.65	0	-887559	583	524	459	400	335	554	430	117	140	100	320	1	1	116865251	521	-1.29	1.06	12	3.32	-347.00	419.00	2126	20221214	-79.02	362	20231208	23.20	2085	-78.61	20230412	362	23.20	20231208	2315	-80.73	20221214	362	23.20	20231208	0.41	N	245620	100	116 억	10110490	N	N	1	N	N
105	20231212	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	442	-25	5	-5.35	723640801	1598138	5.42	470	477	432	607	327	467	452.80	8.65	0	-567833	583	524	459	400	335	554	430	117	140	100	320	1	1	116865251	517	-1.27	1.05	12	1.37	-347.00	419.00	2126	20221214	-79.21	362	20231208	22.10	2085	-78.80	20230412	362	22.10	20231208	2315	-80.91	20221214	362	22.10	20231208	0.41	N	245620	100	116 억	10110490	N	N	1	N	N
106	20231211	160925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	467	67	2	16.75	14142850895	29239309	140.54	395	518	394	520	280	400	483.73	8.35	322000	695951	578	488	425	335	272	534	381	117	120	100	280	1	1	116865251	546	-1.35	1.11	12	25.02	-347.00	419.00	2126	20221214	-78.03	362	20231208	29.01	2085	-77.60	20230412	362	29.01	20231208	2315	-79.83	20221214	362	29.01	20231208	0.43	N	245620	100	116 억	9759641	N	N	1	N	N
107	20231211	150923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	461	61	2	15.25	13786825347	28473838	136.86	395	518	394	520	280	400	484.19	8.35	322000	621495	578	488	425	335	272	534	381	117	120	100	280	1	1	116865251	539	-1.33	1.10	12	24.36	-347.00	419.00	2126	20221214	-78.32	362	20231208	27.35	2085	-77.89	20230412	362	27.35	20231208	2315	-80.09	20221214	362	27.35	20231208	0.43	N	245620	100	116 억	9759641	N	N	1	N	N
108	20231211	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	486	86	2	21.50	12111334591	24984734	120.09	395	518	394	520	280	400	484.75	8.35	322000	1074770	578	488	425	335	272	534	381	117	120	100	280	1	1	116865251	568	-1.40	1.16	12	21.38	-347.00	419.00	2126	20221214	-77.14	362	20231208	34.25	2085	-76.69	20230412	362	34.25	20231208	2315	-79.01	20221214	362	34.25	20231208	0.43	N	245620	100	116 억	9759641	N	N	1	N	N
109	20231211	130921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	504	104	2	26.00	10886005395	22508759	108.19	395	518	394	520	280	400	483.64	8.35	322000	1356577	578	488	425	335	272	534	381	117	120	100	280	1	1	116865251	589	-1.45	1.20	12	19.26	-347.00	419.00	2126	20221214	-76.29	362	20231208	39.23	2085	-75.83	20230412	362	39.23	20231208	2315	-78.23	20221214	362	39.23	20231208	0.43	N	245620	100	116 억	9759641	N	N	1	N	N
110	20231211	120923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	514	114	2	28.50	9846648522	20458477	98.34	395	518	394	520	280	400	481.30	8.35	322000	979466	578	488	425	335	272	534	381	117	120	100	280	1	1	116865251	601	-1.48	1.23	12	17.51	-347.00	419.00	2126	20221214	-75.82	362	20231208	41.99	2085	-75.35	20230412	362	41.99	20231208	2315	-77.80	20221214	362	41.99	20231208	0.43	N	245620	100	116 억	9759641	N	N	1	N	N
111	20231211	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	481	81	2	20.25	6482160997	13801112	66.34	395	506	394	520	280	400	469.69	8.35	322000	918030	578	488	425	335	272	534	381	117	120	100	280	1	1	116865251	562	-1.39	1.15	12	11.81	-347.00	419.00	2126	20221214	-77.38	362	20231208	32.87	2085	-76.93	20230412	362	32.87	20231208	2315	-79.22	20221214	362	32.87	20231208	0.43	N	245620	100	116 억	9759641	N	N	1	N	N
112	20231211	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	481	81	2	20.25	5265890896	11247888	54.06	395	506	394	520	280	400	468.17	8.35	322000	545385	578	488	425	335	272	534	381	117	120	100	280	1	1	116865251	562	-1.39	1.15	12	9.62	-347.00	419.00	2126	20221214	-77.38	362	20231208	32.87	2085	-76.93	20230412	362	32.87	20231208	2315	-79.22	20221214	362	32.87	20231208	0.43	N	245620	100	116 억	9759641	N	N	1	N	N
113	20231211	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	413	13	2	3.25	201096874	495940	2.38	395	424	394	520	280	400	405.49	8.35	322000	158389	578	488	425	335	272	534	381	117	120	100	280	1	1	116865251	483	-1.19	0.99	12	0.42	-347.00	419.00	2126	20221214	-80.57	362	20231208	14.09	2085	-80.19	20230412	362	14.09	20231208	2315	-82.16	20221214	362	14.09	20231208	0.43	N	245620	100	116 억	9759641	N	N	1	N	N
114	20231208	160907	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	400	-11	5	-2.68	9046362488	20733035	552.21	362	515	362	534	288	411	436.34	8.48	0	-326554	483	446	427	390	371	437	381	115	123	100	280	1	1	115028248	460	-1.15	0.95	12	18.02	-347.00	419.00	2126	20221214	-81.19	362	20231208	10.50	2085	-80.82	20230412	362	10.50	20231208	2315	-82.72	20221214	362	10.50	20231208	0.43	N	245620	100	115 억	9759641	N	N	1	N	N
115	20231208	150912	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	406	-5	5	-1.22	8944222920	20479339	545.45	362	515	362	534	288	411	436.75	8.48	0	-376502	483	446	427	390	371	437	381	115	123	100	280	1	1	115028248	467	-1.17	0.97	12	17.80	-347.00	419.00	2126	20221214	-80.90	362	20231208	12.15	2085	-80.53	20230412	362	12.15	20231208	2315	-82.46	20221214	362	12.15	20231208	0.43	N	245620	100	115 억	9759641	N	N	2	N	N
116	20231208	140909	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	402	-9	5	-2.19	8748097627	19990679	532.44	362	515	362	534	288	411	437.61	8.48	0	-579989	483	446	427	390	371	437	381	115	123	100	280	1	1	115028248	462	-1.16	0.96	12	17.38	-347.00	419.00	2126	20221214	-81.09	362	20231208	11.05	2085	-80.72	20230412	362	11.05	20231208	2315	-82.63	20221214	362	11.05	20231208	0.43	N	245620	100	115 억	9759641	N	N	2	N	N
117	20231208	130908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	399	-12	5	-2.92	8548816683	19489384	519.09	362	515	362	534	288	411	438.64	8.48	0	-582667	483	446	427	390	371	437	381	115	123	100	280	1	1	115028248	459	-1.15	0.95	12	16.94	-347.00	419.00	2126	20221214	-81.23	362	20231208	10.22	2085	-80.86	20230412	362	10.22	20231208	2315	-82.76	20221214	362	10.22	20231208	0.43	N	245620	100	115 억	9759641	N	N	2	N	N
118	20231208	120906	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	398	-13	5	-3.16	7933954038	17968141	478.57	362	515	362	534	288	411	441.56	8.48	0	-427701	483	446	427	390	371	437	381	115	123	100	280	1	1	115028248	458	-1.15	0.95	12	15.62	-347.00	419.00	2126	20221214	-81.28	362	20231208	9.94	2085	-80.91	20230412	362	9.94	20231208	2315	-82.81	20221214	362	9.94	20231208	0.43	N	245620	100	115 억	9759641	N	N	2	N	N
119	20231208	110902	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	432	21	2	5.11	6946203931	15570540	414.71	362	515	362	534	288	411	446.11	8.48	0	-261002	483	446	427	390	371	437	381	115	123	100	280	1	1	115028248	497	-1.24	1.03	12	13.54	-347.00	419.00	2126	20221214	-79.68	362	20231208	19.34	2085	-79.28	20230412	362	19.34	20231208	2315	-81.34	20221214	362	19.34	20231208	0.43	N	245620	100	115 억	9759641	N	N	2	N	N
120	20231208	100911	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	420	9	2	2.19	1358871319	3421397	91.13	362	430	362	534	288	411	397.16	8.48	0	823993	483	446	427	390	371	437	381	115	123	100	280	1	1	115028248	483	-1.21	1.00	12	2.97	-347.00	419.00	2126	20221214	-80.24	362	20231208	16.02	2085	-79.86	20230412	362	16.02	20231208	2315	-81.86	20221214	362	16.02	20231208	0.43	N	245620	100	115 억	9759641	N	N	2	N	N
121	20231208	090900	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	389	-22	5	-5.35	266540066	707268	18.84	362	394	362	534	288	411	376.81	8.48	0	288642	483	446	427	390	371	437	381	115	123	100	280	1	1	115028248	447	-1.12	0.93	12	0.61	-347.00	419.00	2126	20221214	-81.70	362	20231208	7.46	2085	-81.34	20230412	362	7.46	20231208	2315	-83.20	20221214	362	7.46	20231208	0.43	N	245620	100	115 억	9759641	N	N	2	N	N
122	20231207	160905	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	411	-46	5	-10.07	1551184033	3647149	205.87	451	464	408	594	320	457	425.32	8.03	0	525509	496	476	460	440	424	468	432	115	137	100	310	1	1	115028248	473	-1.18	0.98	12	3.17	-347.00	419.00	2126	20221214	-80.67	408	20231207	0.74	2085	-80.29	20230412	408	0.74	20231207	2315	-82.25	20221214	408	0.74	20231207	0.44	N	245620	100	115 억	9236391	N	N	2	N	N
123	20231207	150906	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	409	-48	5	-10.50	1465385820	3438455	194.09	451	464	408	594	320	457	426.17	8.03	0	441525	496	476	460	440	424	468	432	115	137	100	310	1	1	115028248	470	-1.18	0.98	12	2.99	-347.00	419.00	2126	20221214	-80.76	408	20231207	0.25	2085	-80.38	20230412	408	0.25	20231207	2315	-82.33	20221214	408	0.25	20231207	0.44	N	245620	100	115 억	9236391	N	N	1	N	N
124	20231207	140901	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	411	-46	5	-10.07	1242632392	2895693	163.45	451	464	411	594	320	457	429.13	8.03	0	305983	496	476	460	440	424	468	432	115	137	100	310	1	1	115028248	473	-1.18	0.98	12	2.52	-347.00	419.00	2126	20221214	-80.67	411	20231207	0.00	2085	-80.29	20230412	411	0.00	20231207	2315	-82.25	20221214	411	0.00	20231207	0.44	N	245620	100	115 억	9236391	N	N	1	N	N
125	20231207	130900	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	419	-38	5	-8.32	1049003962	2429643	137.14	451	464	411	594	320	457	431.75	8.03	0	235561	496	476	460	440	424	468	432	115	137	100	310	1	1	115028248	482	-1.21	1.00	12	2.11	-347.00	419.00	2126	20221214	-80.29	411	20231207	1.95	2085	-79.90	20230412	411	1.95	20231207	2315	-81.90	20221214	411	1.95	20231207	0.44	N	245620	100	115 억	9236391	N	N	1	N	N
126	20231207	120903	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	421	-36	5	-7.88	768635988	1755322	99.08	451	464	419	594	320	457	437.88	8.03	0	53571	496	476	460	440	424	468	432	115	137	100	310	1	1	115028248	484	-1.21	1.00	12	1.53	-347.00	419.00	2126	20221214	-80.20	419	20231207	0.48	2085	-79.81	20230412	419	0.48	20231207	2315	-81.81	20221214	419	0.48	20231207	0.44	N	245620	100	115 억	9236391	N	N	1	N	N
127	20231207	110857	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	438	-19	5	-4.16	447608450	1004826	56.72	451	464	434	594	320	457	445.45	8.03	0	-12232	496	476	460	440	424	468	432	115	137	100	310	1	1	115028248	504	-1.26	1.05	12	0.87	-347.00	419.00	2126	20221214	-79.40	434	20231207	0.92	2085	-78.99	20230412	434	0.92	20231207	2315	-81.08	20221214	434	0.92	20231207	0.44	N	245620	100	115 억	9236391	N	N	1	N	N
128	20231207	100855	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	442	-15	5	-3.28	244124465	541290	30.55	451	464	441	594	320	457	451.00	8.03	0	23032	496	476	460	440	424	468	432	115	137	100	310	1	1	115028248	508	-1.27	1.05	12	0.47	-347.00	419.00	2126	20221214	-79.21	441	20231207	0.23	2085	-78.80	20230412	441	0.23	20231207	2315	-80.91	20221214	441	0.23	20231207	0.44	N	245620	100	115 억	9236391	N	N	1	N	N
129	20231207	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	462	5	2	1.09	67330659	148915	8.41	451	464	446	594	320	457	452.13	8.03	0	16032	496	476	460	440	424	468	432	115	137	100	310	1	1	115028248	531	-1.33	1.10	12	0.13	-347.00	419.00	2126	20221214	-78.27	444	20231206	4.05	2085	-77.84	20230412	444	4.05	20231206	2315	-80.04	20221214	444	4.05	20231206	0.44	N	245620	100	115 억	9236391	N	N	1	N	N
130	20231206	160853	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	457	-19	5	-3.99	797991154	1754196	240.46	480	480	444	618	334	476	454.89	7.88	0	167774	496	486	477	467	458	481	462	115	142	100	330	1	1	115028248	526	-1.32	1.09	12	1.53	-347.00	419.00	2126	20221214	-78.50	444	20231206	2.93	2085	-78.08	20230412	444	2.93	20231206	2315	-80.26	20221214	444	2.93	20231206	0.45	N	245620	100	115 억	9068095	N	N	1	N	N
131	20231206	150907	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	458	-18	5	-3.78	767376422	1687160	231.28	480	480	444	618	334	476	454.83	7.88	0	164795	496	486	477	467	458	481	462	115	142	100	330	1	1	115028248	527	-1.32	1.09	12	1.47	-347.00	419.00	2126	20221214	-78.46	444	20231206	3.15	2085	-78.03	20230412	444	3.15	20231206	2315	-80.22	20221214	444	3.15	20231206	0.45	N	245620	100	115 억	9068095	N	N	1	N	N
132	20231206	140903	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	456	-20	5	-4.20	713730457	1569862	215.20	480	480	444	618	334	476	454.64	7.88	0	128120	496	486	477	467	458	481	462	115	142	100	330	1	1	115028248	525	-1.31	1.09	12	1.36	-347.00	419.00	2126	20221214	-78.55	444	20231206	2.70	2085	-78.13	20230412	444	2.70	20231206	2315	-80.30	20221214	444	2.70	20231206	0.45	N	245620	100	115 억	9068095	N	N	1	N	N
133	20231206	130854	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	461	-15	5	-3.15	659778975	1452489	199.11	480	480	444	618	334	476	454.23	7.88	0	93262	496	486	477	467	458	481	462	115	142	100	330	1	1	115028248	530	-1.33	1.10	12	1.26	-347.00	419.00	2126	20221214	-78.32	444	20231206	3.83	2085	-77.89	20230412	444	3.83	20231206	2315	-80.09	20221214	444	3.83	20231206	0.45	N	245620	100	115 억	9068095	N	N	1	N	N
134	20231206	120852	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	458	-18	5	-3.78	625345898	1377602	188.84	480	480	444	618	334	476	453.93	7.88	0	48890	496	486	477	467	458	481	462	115	142	100	330	1	1	115028248	527	-1.32	1.09	12	1.20	-347.00	419.00	2126	20221214	-78.46	444	20231206	3.15	2085	-78.03	20230412	444	3.15	20231206	2315	-80.22	20221214	444	3.15	20231206	0.45	N	245620	100	115 억	9068095	N	N	1	N	N
135	20231206	110905	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	458	-18	5	-3.78	575635328	1269284	173.99	480	480	444	618	334	476	453.50	7.88	0	-20030	496	486	477	467	458	481	462	115	142	100	330	1	1	115028248	527	-1.32	1.09	12	1.10	-347.00	419.00	2126	20221214	-78.46	444	20231206	3.15	2085	-78.03	20230412	444	3.15	20231206	2315	-80.22	20221214	444	3.15	20231206	0.45	N	245620	100	115 억	9068095	N	N	1	N	N
136	20231206	100854	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	446	-30	5	-6.30	428000195	943271	129.30	480	480	444	618	334	476	453.73	7.88	0	-112611	496	486	477	467	458	481	462	115	142	100	330	1	1	115028248	513	-1.29	1.06	12	0.82	-347.00	419.00	2126	20221214	-79.02	444	20231206	0.45	2085	-78.61	20230412	444	0.45	20231206	2315	-80.73	20221214	444	0.45	20231206	0.45	N	245620	100	115 억	9068095	N	N	1	N	N
137	20231206	090857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	464	-12	5	-2.52	60526199	129157	17.70	480	480	461	618	334	476	468.60	7.88	0	-42582	496	486	477	467	458	481	462	115	142	100	330	1	1	115028248	534	-1.34	1.11	12	0.11	-347.00	419.00	2126	20221214	-78.17	458	20231130	1.31	2085	-77.75	20230412	458	1.31	20231130	2315	-79.96	20221214	458	1.31	20231130	0.45	N	245620	100	115 억	9068095	N	N	1	N	N
138	20231205	160901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	476	-3	5	-0.63	344234119	722536	59.66	479	487	468	622	336	479	476.42	7.94	0	-63495	508	493	477	462	446	485	454	115	143	100	330	1	1	115028248	548	-1.37	1.14	12	0.63	-347.00	419.00	2126	20221214	-77.61	458	20231130	3.93	2085	-77.17	20230412	458	3.93	20231130	2315	-79.44	20221214	458	3.93	20231130	0.45	N	245620	100	115 억	9132503	N	N	1	N	N
139	20231205	150856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	478	-1	5	-0.21	320295767	672302	55.51	479	487	468	622	336	479	476.42	7.94	0	-85199	508	493	477	462	446	485	454	115	143	100	330	1	1	115028248	550	-1.38	1.14	12	0.58	-347.00	419.00	2126	20221214	-77.52	458	20231130	4.37	2085	-77.07	20230412	458	4.37	20231130	2315	-79.35	20221214	458	4.37	20231130	0.45	N	245620	100	115 억	9132503	N	N	2	N	N
140	20231205	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	480	1	2	0.21	285516519	599393	49.49	479	487	468	622	336	479	476.34	7.94	0	-89781	508	493	477	462	446	485	454	115	143	100	330	1	1	115028248	552	-1.38	1.15	12	0.52	-347.00	419.00	2126	20221214	-77.42	458	20231130	4.80	2085	-76.98	20230412	458	4.80	20231130	2315	-79.27	20221214	458	4.80	20231130	0.45	N	245620	100	115 억	9132503	N	N	2	N	N
141	20231205	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	477	-2	5	-0.42	255336607	536380	44.29	479	487	468	622	336	479	476.03	7.94	0	-94715	508	493	477	462	446	485	454	115	143	100	330	1	1	115028248	549	-1.37	1.14	12	0.47	-347.00	419.00	2126	20221214	-77.56	458	20231130	4.15	2085	-77.12	20230412	458	4.15	20231130	2315	-79.40	20221214	458	4.15	20231130	0.45	N	245620	100	115 억	9132503	N	N	2	N	N
142	20231205	120850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	474	-5	5	-1.04	224788852	471943	38.97	479	487	468	622	336	479	476.30	7.94	0	-103462	508	493	477	462	446	485	454	115	143	100	330	1	1	115028248	545	-1.37	1.13	12	0.41	-347.00	419.00	2126	20221214	-77.70	458	20231130	3.49	2085	-77.27	20230412	458	3.49	20231130	2315	-79.52	20221214	458	3.49	20231130	0.45	N	245620	100	115 억	9132503	N	N	2	N	N
143	20231205	110851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	474	-5	5	-1.04	189205862	397031	32.78	479	487	468	622	336	479	476.55	7.94	0	-126448	508	493	477	462	446	485	454	115	143	100	330	1	1	115028248	545	-1.37	1.13	12	0.35	-347.00	419.00	2126	20221214	-77.70	458	20231130	3.49	2085	-77.27	20230412	458	3.49	20231130	2315	-79.52	20221214	458	3.49	20231130	0.45	N	245620	100	115 억	9132503	N	N	2	N	N
144	20231205	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	473	-6	5	-1.25	164703286	345302	28.51	479	487	468	622	336	479	476.98	7.94	0	-118191	508	493	477	462	446	485	454	115	143	100	330	1	1	115028248	544	-1.36	1.13	12	0.30	-347.00	419.00	2126	20221214	-77.75	458	20231130	3.28	2085	-77.31	20230412	458	3.28	20231130	2315	-79.57	20221214	458	3.28	20231130	0.45	N	245620	100	115 억	9132503	N	N	2	N	N
145	20231205	090849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	474	-5	5	-1.04	25416926	53492	4.42	479	479	469	622	336	479	475.13	7.94	0	-13309	508	493	477	462	446	485	454	115	143	100	330	1	1	115028248	545	-1.37	1.13	12	0.05	-347.00	419.00	2126	20221214	-77.70	458	20231130	3.49	2085	-77.27	20230412	458	3.49	20231130	2315	-79.52	20221214	458	3.49	20231130	0.45	N	245620	100	115 억	9132503	N	N	2	N	N
146	20231204	160846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	479	-3	5	-0.62	570480718	1206059	68.77	483	492	461	626	338	482	473.00	7.80	0	164075	520	500	489	469	458	495	464	115	144	100	330	1	1	115028248	551	-1.38	1.14	12	1.05	-347.00	419.00	2126	20221214	-77.47	458	20231130	4.59	2085	-77.03	20230412	458	4.59	20231130	2315	-79.31	20221214	458	4.59	20231130	0.45	N	245620	100	115 억	8968637	N	N	2	N	N
147	20231204	150850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	476	-6	5	-1.24	555777493	1175350	67.02	483	492	461	626	338	482	472.86	7.80	0	160097	520	500	489	469	458	495	464	115	144	100	330	1	1	115028248	548	-1.37	1.14	12	1.02	-347.00	419.00	2126	20221214	-77.61	458	20231130	3.93	2085	-77.17	20230412	458	3.93	20231130	2315	-79.44	20221214	458	3.93	20231130	0.45	N	245620	100	115 억	8968637	N	N	2	N	N
148	20231204	140843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	480	-2	5	-0.41	491882535	1041832	59.41	483	492	461	626	338	482	472.13	7.80	0	151056	520	500	489	469	458	495	464	115	144	100	330	1	1	115028248	552	-1.38	1.15	12	0.91	-347.00	419.00	2126	20221214	-77.42	458	20231130	4.80	2085	-76.98	20230412	458	4.80	20231130	2315	-79.27	20221214	458	4.80	20231130	0.45	N	245620	100	115 억	8968637	N	N	2	N	N
149	20231204	130843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	485	3	2	0.62	434385867	922224	52.59	483	492	461	626	338	482	471.02	7.80	0	86065	520	500	489	469	458	495	464	115	144	100	330	1	1	115028248	558	-1.40	1.16	12	0.80	-347.00	419.00	2126	20221214	-77.19	458	20231130	5.90	2085	-76.74	20230412	458	5.90	20231130	2315	-79.05	20221214	458	5.90	20231130	0.45	N	245620	100	115 억	8968637	N	N	2	N	N
150	20231204	120844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	478	-4	5	-0.83	372035783	793554	45.25	483	490	461	626	338	482	468.82	7.80	0	49868	520	500	489	469	458	495	464	115	144	100	330	1	1	115028248	550	-1.38	1.14	12	0.69	-347.00	419.00	2126	20221214	-77.52	458	20231130	4.37	2085	-77.07	20230412	458	4.37	20231130	2315	-79.35	20221214	458	4.37	20231130	0.45	N	245620	100	115 억	8968637	N	N	2	N	N
151	20231204	110845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	469	-13	5	-2.70	323846505	691965	39.46	483	490	461	626	338	482	468.01	7.80	0	-10831	520	500	489	469	458	495	464	115	144	100	330	1	1	115028248	539	-1.35	1.12	12	0.60	-347.00	419.00	2126	20221214	-77.94	458	20231130	2.40	2085	-77.51	20230412	458	2.40	20231130	2315	-79.74	20221214	458	2.40	20231130	0.45	N	245620	100	115 억	8968637	N	N	2	N	N
152	20231204	100844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	467	-15	5	-3.11	265457968	566376	32.29	483	490	461	626	338	482	468.70	7.80	0	-43726	520	500	489	469	458	495	464	115	144	100	330	1	1	115028248	537	-1.35	1.11	12	0.49	-347.00	419.00	2126	20221214	-78.03	458	20231130	1.97	2085	-77.60	20230412	458	1.97	20231130	2315	-79.83	20221214	458	1.97	20231130	0.45	N	245620	100	115 억	8968637	N	N	2	N	N
153	20231204	090844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	467	-15	5	-3.11	86116765	180677	10.30	483	490	467	626	338	482	476.63	7.80	0	-92703	520	500	489	469	458	495	464	115	144	100	330	1	1	115028248	537	-1.35	1.11	12	0.16	-347.00	419.00	2126	20221214	-78.03	458	20231130	1.97	2085	-77.60	20230412	458	1.97	20231130	2315	-79.83	20221214	458	1.97	20231130	0.45	N	245620	100	115 억	8968637	N	N	2	N	N
154	20231201	160844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	482	2	2	0.42	852797405	1742769	63.80	484	509	478	624	336	480	489.34	7.72	0	79124	534	506	482	454	430	495	443	115	144	100	330	1	1	115028248	554	-1.39	1.15	12	1.52	-347.00	419.00	2126	20221214	-77.33	458	20231130	5.24	2085	-76.88	20230412	458	5.24	20231130	2315	-79.18	20221214	458	5.24	20231130	0.46	N	245620	100	115 억	8885926	N	N	2	N	N
155	20231201	150842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	485	5	2	1.04	829787836	1695127	62.06	484	509	478	624	336	480	489.51	7.72	0	92098	534	506	482	454	430	495	443	115	144	100	330	1	1	115028248	558	-1.40	1.16	12	1.47	-347.00	419.00	2126	20221214	-77.19	458	20231130	5.90	2085	-76.74	20230412	458	5.90	20231130	2315	-79.05	20221214	458	5.90	20231130	0.46	N	245620	100	115 억	8885926	N	N	2	N	N
156	20231201	140842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	487	7	2	1.46	724063102	1476630	54.06	484	509	478	624	336	480	490.35	7.72	0	134399	534	506	482	454	430	495	443	115	144	100	330	1	1	115028248	560	-1.40	1.16	12	1.28	-347.00	419.00	2126	20221214	-77.09	458	20231130	6.33	2085	-76.64	20230412	458	6.33	20231130	2315	-78.96	20221214	458	6.33	20231130	0.46	N	245620	100	115 억	8885926	N	N	2	N	N
157	20231201	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	488	8	2	1.67	679419308	1385021	50.71	484	509	478	624	336	480	490.55	7.72	0	148663	534	506	482	454	430	495	443	115	144	100	330	1	1	115028248	561	-1.41	1.16	12	1.20	-347.00	419.00	2126	20221214	-77.05	458	20231130	6.55	2085	-76.59	20230412	458	6.55	20231130	2315	-78.92	20221214	458	6.55	20231130	0.46	N	245620	100	115 억	8885926	N	N	2	N	N
158	20231201	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	498	18	2	3.75	614663136	1253162	45.88	484	509	478	624	336	480	490.49	7.72	0	151387	534	506	482	454	430	495	443	115	144	100	330	1	1	115028248	573	-1.44	1.19	12	1.09	-347.00	419.00	2126	20221214	-76.58	458	20231130	8.73	2085	-76.12	20230412	458	8.73	20231130	2315	-78.49	20221214	458	8.73	20231130	0.46	N	245620	100	115 억	8885926	N	N	2	N	N
159	20231201	110844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	504	24	2	5.00	482015638	986683	36.12	484	509	478	624	336	480	488.52	7.72	0	202152	534	506	482	454	430	495	443	115	144	100	330	1	1	115028248	580	-1.45	1.20	12	0.86	-347.00	419.00	2126	20221214	-76.29	458	20231130	10.04	2085	-75.83	20230412	458	10.04	20231130	2315	-78.23	20221214	458	10.04	20231130	0.46	N	245620	100	115 억	8885926	N	N	2	N	N
160	20231201	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	483	3	2	0.62	198804139	412034	15.08	484	494	478	624	336	480	482.49	7.72	0	74854	534	506	482	454	430	495	443	115	144	100	330	1	1	115028248	556	-1.39	1.15	12	0.36	-347.00	419.00	2126	20221214	-77.28	458	20231130	5.46	2085	-76.83	20230412	458	5.46	20231130	2315	-79.14	20221214	458	5.46	20231130	0.46	N	245620	100	115 억	8885926	N	N	2	N	N
161	20231201	090841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	485	5	2	1.04	42589779	87407	3.20	484	494	481	624	336	480	487.26	7.72	0	17093	534	506	482	454	430	495	443	115	144	100	330	1	1	115028248	558	-1.40	1.16	12	0.08	-347.00	419.00	2126	20221214	-77.19	458	20231130	5.90	2085	-76.74	20230412	458	5.90	20231130	2315	-79.05	20221214	458	5.90	20231130	0.46	N	245620	100	115 억	8885926	N	N	2	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History