KissMeData/354200/price/prices-20231201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

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	161317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	90	2	1.65	222134580	40523	213.50	5470	5570	5370	7110	3830	5470	5481.04	0.99	9333	9333	5670	5570	5500	5400	5330	5620	5450	129	1640	1000	3280	10	1	12889227	717	-7.09	2.75	12	0.31	-784.00	2020.00	11850	20230110	-53.08	4735	20231101	17.42	11850	-53.08	20230110	4735	17.42	20231101	11850	-53.08	20230110	4735	17.42	20231101	0.72	N	354200	1000	128 억	127437	N	N	0	N	N
3	20231229	151305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	90	2	1.65	222134580	40523	213.50	5470	5570	5370	7110	3830	5470	5481.04	0.99	9333	9333	5670	5570	5500	5400	5330	5620	5450	129	1640	1000	3280	10	1	12889227	717	-7.09	2.75	12	0.31	-784.00	2020.00	11850	20230110	-53.08	4735	20231101	17.42	11850	-53.08	20230110	4735	17.42	20231101	11850	-53.08	20230110	4735	17.42	20231101	0.72	N	354200	1000	128 억	127437	N	N	0	N	N
4	20231229	141303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	90	2	1.65	222134580	40523	213.50	5470	5570	5370	7110	3830	5470	5481.04	0.99	9333	9333	5670	5570	5500	5400	5330	5620	5450	129	1640	1000	3280	10	1	12889227	717	-7.09	2.75	12	0.31	-784.00	2020.00	11850	20230110	-53.08	4735	20231101	17.42	11850	-53.08	20230110	4735	17.42	20231101	11850	-53.08	20230110	4735	17.42	20231101	0.72	N	354200	1000	128 억	127437	N	N	0	N	N
5	20231229	131305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	90	2	1.65	222134580	40523	213.50	5470	5570	5370	7110	3830	5470	5481.04	0.99	9333	9333	5670	5570	5500	5400	5330	5620	5450	129	1640	1000	3280	10	1	12889227	717	-7.09	2.75	12	0.31	-784.00	2020.00	11850	20230110	-53.08	4735	20231101	17.42	11850	-53.08	20230110	4735	17.42	20231101	11850	-53.08	20230110	4735	17.42	20231101	0.72	N	354200	1000	128 억	127437	N	N	0	N	N
6	20231229	121308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	90	2	1.65	222134580	40523	213.50	5470	5570	5370	7110	3830	5470	5481.04	0.99	9333	9333	5670	5570	5500	5400	5330	5620	5450	129	1640	1000	3280	10	1	12889227	717	-7.09	2.75	12	0.31	-784.00	2020.00	11850	20230110	-53.08	4735	20231101	17.42	11850	-53.08	20230110	4735	17.42	20231101	11850	-53.08	20230110	4735	17.42	20231101	0.72	N	354200	1000	128 억	127437	N	N	0	N	N
7	20231229	111208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	90	2	1.65	222134580	40523	213.50	5470	5570	5370	7110	3830	5470	5481.04	0.99	9333	9333	5670	5570	5500	5400	5330	5620	5450	129	1640	1000	3280	10	1	12889227	717	-7.09	2.75	12	0.31	-784.00	2020.00	11850	20230110	-53.08	4735	20231101	17.42	11850	-53.08	20230110	4735	17.42	20231101	11850	-53.08	20230110	4735	17.42	20231101	0.72	N	354200	1000	128 억	127437	N	N	0	N	N
8	20231229	101221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	90	2	1.65	222134580	40523	213.50	5470	5570	5370	7110	3830	5470	5481.04	0.99	9333	9333	5670	5570	5500	5400	5330	5620	5450	129	1640	1000	3280	10	1	12889227	717	-7.09	2.75	12	0.31	-784.00	2020.00	11850	20230110	-53.08	4735	20231101	17.42	11850	-53.08	20230110	4735	17.42	20231101	11850	-53.08	20230110	4735	17.42	20231101	0.72	N	354200	1000	128 억	127437	N	N	0	N	N
9	20231229	091220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	90	2	1.65	222134580	40523	213.50	5470	5570	5370	7110	3830	5470	5481.04	0.99	9333	9333	5670	5570	5500	5400	5330	5620	5450	129	1640	1000	3280	10	1	12889227	717	-7.09	2.75	12	0.31	-784.00	2020.00	11850	20230110	-53.08	4735	20231101	17.42	11850	-53.08	20230110	4735	17.42	20231101	11850	-53.08	20230110	4735	17.42	20231101	0.72	N	354200	1000	128 억	127437	N	N	0	N	N
10	20231228	161207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	90	2	1.65	220805740	40284	212.24	5470	5570	5370	7110	3830	5470	5481.04	0.92	0	9333	5670	5570	5500	5400	5330	5620	5450	129	1640	1000	3280	10	1	12889227	717	-7.09	2.75	12	0.31	-784.00	2020.00	11850	20230110	-53.08	4735	20231101	17.42	11850	-53.08	20230110	4735	17.42	20231101	11850	-53.08	20230110	4735	17.42	20231101	0.72	N	354200	1000	128 억	118104	N	N	0	N	N
11	20231228	151216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	80	2	1.46	187033280	34201	180.19	5470	5570	5370	7110	3830	5470	5468.65	0.92	0	9041	5670	5570	5500	5400	5330	5620	5450	129	1640	1000	3280	10	1	12889227	715	-7.08	2.75	12	0.27	-784.00	2020.00	11850	20230110	-53.16	4735	20231101	17.21	11850	-53.16	20230110	4735	17.21	20231101	11850	-53.16	20230110	4735	17.21	20231101	0.72	N	354200	1000	128 억	118104	N	N	0	N	N
12	20231228	141212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	60	2	1.10	146592270	26901	141.73	5470	5540	5370	7110	3830	5470	5449.32	0.92	0	6469	5670	5570	5500	5400	5330	5620	5450	129	1640	1000	3280	10	1	12889227	713	-7.05	2.74	12	0.21	-784.00	2020.00	11850	20230110	-53.33	4735	20231101	16.79	11850	-53.33	20230110	4735	16.79	20231101	11850	-53.33	20230110	4735	16.79	20231101	0.72	N	354200	1000	128 억	118104	N	N	0	N	N
13	20231228	131205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	60	2	1.10	138019290	25349	133.56	5470	5540	5370	7110	3830	5470	5444.76	0.92	0	5742	5670	5570	5500	5400	5330	5620	5450	129	1640	1000	3280	10	1	12889227	713	-7.05	2.74	12	0.20	-784.00	2020.00	11850	20230110	-53.33	4735	20231101	16.79	11850	-53.33	20230110	4735	16.79	20231101	11850	-53.33	20230110	4735	16.79	20231101	0.72	N	354200	1000	128 억	118104	N	N	0	N	N
14	20231228	121210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	20	2	0.37	113488820	20903	110.13	5470	5520	5370	7110	3830	5470	5429.31	0.92	0	5245	5670	5570	5500	5400	5330	5620	5450	129	1640	1000	3280	10	1	12889227	708	-7.00	2.72	12	0.16	-784.00	2020.00	11850	20230110	-53.67	4735	20231101	15.95	11850	-53.67	20230110	4735	15.95	20231101	11850	-53.67	20230110	4735	15.95	20231101	0.72	N	354200	1000	128 억	118104	N	N	0	N	N
15	20231228	111214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	30	2	0.55	107917130	19890	104.79	5470	5520	5370	7110	3830	5470	5425.70	0.92	0	4710	5670	5570	5500	5400	5330	5620	5450	129	1640	1000	3280	10	1	12889227	709	-7.02	2.72	12	0.15	-784.00	2020.00	11850	20230110	-53.59	4735	20231101	16.16	11850	-53.59	20230110	4735	16.16	20231101	11850	-53.59	20230110	4735	16.16	20231101	0.72	N	354200	1000	128 억	118104	N	N	0	N	N
16	20231228	101208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	20	2	0.37	93353160	17242	90.84	5470	5490	5370	7110	3830	5470	5414.29	0.92	0	4454	5670	5570	5500	5400	5330	5620	5450	129	1640	1000	3280	10	1	12889227	708	-7.00	2.72	12	0.13	-784.00	2020.00	11850	20230110	-53.67	4735	20231101	15.95	11850	-53.67	20230110	4735	15.95	20231101	11850	-53.67	20230110	4735	15.95	20231101	0.72	N	354200	1000	128 억	118104	N	N	0	N	N
17	20231228	091227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	0	3	0.00	17701640	3279	17.28	5470	5470	5390	7110	3830	5470	5398.49	0.92	0	1407	5670	5570	5500	5400	5330	5620	5450	129	1640	1000	3280	10	1	12889227	705	-6.98	2.71	12	0.03	-784.00	2020.00	11850	20230110	-53.84	4735	20231101	15.52	11850	-53.84	20230110	4735	15.52	20231101	11850	-53.84	20230110	4735	15.52	20231101	0.72	N	354200	1000	128 억	118104	N	N	0	N	N
18	20231227	161154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	-70	5	-1.26	104431110	18910	53.75	5430	5600	5430	7200	3880	5540	5523.17	0.89	0	3336	5733	5636	5503	5406	5273	5570	5340	129	1660	1000	3320	10	1	12889227	705	-6.98	2.71	12	0.15	-784.00	2020.00	11850	20230110	-53.84	4735	20231101	15.52	11850	-53.84	20230110	4735	15.52	20231101	11850	-53.84	20230110	4735	15.52	20231101	0.71	N	354200	1000	128 억	114533	N	N	0	N	N
19	20231227	151212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	-60	5	-1.08	94410780	17079	48.54	5430	5600	5430	7200	3880	5540	5527.89	0.89	0	3223	5733	5636	5503	5406	5273	5570	5340	129	1660	1000	3320	10	1	12889227	706	-6.99	2.71	12	0.13	-784.00	2020.00	11850	20230110	-53.76	4735	20231101	15.73	11850	-53.76	20230110	4735	15.73	20231101	11850	-53.76	20230110	4735	15.73	20231101	0.71	N	354200	1000	128 억	114533	N	N	0	N	N
20	20231227	141205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	-20	5	-0.36	71178480	12854	36.53	5430	5600	5430	7200	3880	5540	5537.46	0.89	0	3516	5733	5636	5503	5406	5273	5570	5340	129	1660	1000	3320	10	1	12889227	711	-7.04	2.73	12	0.10	-784.00	2020.00	11850	20230110	-53.42	4735	20231101	16.58	11850	-53.42	20230110	4735	16.58	20231101	11850	-53.42	20230110	4735	16.58	20231101	0.71	N	354200	1000	128 억	114533	N	N	0	N	N
21	20231227	131158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	-20	5	-0.36	65956890	11905	33.84	5430	5600	5430	7200	3880	5540	5540.27	0.89	0	3324	5733	5636	5503	5406	5273	5570	5340	129	1660	1000	3320	10	1	12889227	711	-7.04	2.73	12	0.09	-784.00	2020.00	11850	20230110	-53.42	4735	20231101	16.58	11850	-53.42	20230110	4735	16.58	20231101	11850	-53.42	20230110	4735	16.58	20231101	0.71	N	354200	1000	128 억	114533	N	N	0	N	N
22	20231227	121159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	10	2	0.18	63929230	11538	32.79	5430	5600	5430	7200	3880	5540	5540.75	0.89	0	3384	5733	5636	5503	5406	5273	5570	5340	129	1660	1000	3320	10	1	12889227	715	-7.08	2.75	12	0.09	-784.00	2020.00	11850	20230110	-53.16	4735	20231101	17.21	11850	-53.16	20230110	4735	17.21	20231101	11850	-53.16	20230110	4735	17.21	20231101	0.71	N	354200	1000	128 억	114533	N	N	0	N	N
23	20231227	111209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	10	2	0.18	55389940	9995	28.41	5430	5600	5430	7200	3880	5540	5541.76	0.89	0	2815	5733	5636	5503	5406	5273	5570	5340	129	1660	1000	3320	10	1	12889227	715	-7.08	2.75	12	0.08	-784.00	2020.00	11850	20230110	-53.16	4735	20231101	17.21	11850	-53.16	20230110	4735	17.21	20231101	11850	-53.16	20230110	4735	17.21	20231101	0.71	N	354200	1000	128 억	114533	N	N	0	N	N
24	20231227	101206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	-20	5	-0.36	30470560	5494	15.62	5430	5600	5430	7200	3880	5540	5546.15	0.89	0	-68	5733	5636	5503	5406	5273	5570	5340	129	1660	1000	3320	10	1	12889227	711	-7.04	2.73	12	0.04	-784.00	2020.00	11850	20230110	-53.42	4735	20231101	16.58	11850	-53.42	20230110	4735	16.58	20231101	11850	-53.42	20230110	4735	16.58	20231101	0.71	N	354200	1000	128 억	114533	N	N	0	N	N
25	20231227	091210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	-30	5	-0.54	2380520	435	1.24	5430	5520	5430	7200	3880	5540	5472.46	0.89	0	166	5733	5636	5503	5406	5273	5570	5340	129	1660	1000	3320	10	1	12889227	710	-7.03	2.73	12	0.00	-784.00	2020.00	11850	20230110	-53.50	4735	20231101	16.37	11850	-53.50	20230110	4735	16.37	20231101	11850	-53.50	20230110	4735	16.37	20231101	0.71	N	354200	1000	128 억	114533	N	N	0	N	N
26	20231226	161208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	40	2	0.73	190429440	34851	72.76	5600	5600	5370	7150	3850	5500	5464.08	0.91	0	-1965	5740	5620	5500	5380	5260	5680	5440	129	1650	1000	3300	10	1	12889227	714	-7.07	2.74	12	0.27	-784.00	2020.00	11850	20230110	-53.25	4735	20231101	17.00	11850	-53.25	20230110	4735	17.00	20231101	11850	-53.25	20230110	4735	17.00	20231101	0.72	N	354200	1000	128 억	116877	N	N	413	N	N
27	20231226	151207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	30	2	0.55	180160280	32996	68.89	5600	5600	5370	7150	3850	5500	5460.06	0.91	0	-1891	5740	5620	5500	5380	5260	5680	5440	129	1650	1000	3300	10	1	12889227	713	-7.05	2.74	12	0.26	-784.00	2020.00	11850	20230110	-53.33	4735	20231101	16.79	11850	-53.33	20230110	4735	16.79	20231101	11850	-53.33	20230110	4735	16.79	20231101	0.72	N	354200	1000	128 억	116877	N	N	413	N	N
28	20231226	141210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	-80	5	-1.45	134435100	24674	51.51	5600	5600	5380	7150	3850	5500	5448.45	0.91	0	-382	5740	5620	5500	5380	5260	5680	5440	129	1650	1000	3300	10	1	12889227	699	-6.91	2.68	12	0.19	-784.00	2020.00	11850	20230110	-54.26	4735	20231101	14.47	11850	-54.26	20230110	4735	14.47	20231101	11850	-54.26	20230110	4735	14.47	20231101	0.72	N	354200	1000	128 억	116877	N	N	413	N	N
29	20231226	131209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	-40	5	-0.73	71306070	13002	27.15	5600	5600	5430	7150	3850	5500	5484.24	0.91	0	-2866	5740	5620	5500	5380	5260	5680	5440	129	1650	1000	3300	10	1	12889227	704	-6.96	2.70	12	0.10	-784.00	2020.00	11850	20230110	-53.92	4735	20231101	15.31	11850	-53.92	20230110	4735	15.31	20231101	11850	-53.92	20230110	4735	15.31	20231101	0.72	N	354200	1000	128 억	116877	N	N	413	N	N
30	20231226	121207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	0	3	0.00	62477400	11392	23.78	5600	5600	5430	7150	3850	5500	5484.32	0.91	0	-2331	5740	5620	5500	5380	5260	5680	5440	129	1650	1000	3300	10	1	12889227	709	-7.02	2.72	12	0.09	-784.00	2020.00	11850	20230110	-53.59	4735	20231101	16.16	11850	-53.59	20230110	4735	16.16	20231101	11850	-53.59	20230110	4735	16.16	20231101	0.72	N	354200	1000	128 억	116877	N	N	413	N	N
31	20231226	111211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	-20	5	-0.36	58022570	10580	22.09	5600	5600	5430	7150	3850	5500	5484.17	0.91	0	-2283	5740	5620	5500	5380	5260	5680	5440	129	1650	1000	3300	10	1	12889227	706	-6.99	2.71	12	0.08	-784.00	2020.00	11850	20230110	-53.76	4735	20231101	15.73	11850	-53.76	20230110	4735	15.73	20231101	11850	-53.76	20230110	4735	15.73	20231101	0.72	N	354200	1000	128 억	116877	N	N	413	N	N
32	20231226	101205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	-40	5	-0.73	41687470	7581	15.83	5600	5600	5450	7150	3850	5500	5498.94	0.91	0	-2043	5740	5620	5500	5380	5260	5680	5440	129	1650	1000	3300	10	1	12889227	704	-6.96	2.70	12	0.06	-784.00	2020.00	11850	20230110	-53.92	4735	20231101	15.31	11850	-53.92	20230110	4735	15.31	20231101	11850	-53.92	20230110	4735	15.31	20231101	0.72	N	354200	1000	128 억	116877	N	N	413	N	N
33	20231226	091208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	10	2	0.18	17748760	3214	6.71	5600	5600	5450	7150	3850	5500	5522.33	0.91	0	-686	5740	5620	5500	5380	5260	5680	5440	129	1650	1000	3300	10	1	12889227	710	-7.03	2.73	12	0.02	-784.00	2020.00	11850	20230110	-53.50	4735	20231101	16.37	11850	-53.50	20230110	4735	16.37	20231101	11850	-53.50	20230110	4735	16.37	20231101	0.72	N	354200	1000	128 억	116877	N	N	413	N	N
34	20231222	161149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	100	2	1.85	262867680	47857	189.11	5460	5620	5380	7020	3780	5400	5492.74	0.89	0	2567	5520	5460	5410	5350	5300	5435	5325	129	1620	1000	3240	10	1	12889227	709	-7.02	2.72	12	0.37	-784.00	2020.00	11850	20230110	-53.59	4735	20231101	16.16	11850	-53.59	20230110	4735	16.16	20231101	11850	-53.59	20230110	4735	16.16	20231101	0.73	N	354200	1000	128 억	114347	N	N	413	N	N
35	20231222	151145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	100	2	1.85	260230040	47377	187.21	5460	5620	5380	7020	3780	5400	5492.75	0.89	0	2496	5520	5460	5410	5350	5300	5435	5325	129	1620	1000	3240	10	1	12889227	709	-7.02	2.72	12	0.37	-784.00	2020.00	11850	20230110	-53.59	4735	20231101	16.16	11850	-53.59	20230110	4735	16.16	20231101	11850	-53.59	20230110	4735	16.16	20231101	0.73	N	354200	1000	128 억	114347	N	N	0	N	N
36	20231222	141145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	90	2	1.67	219257230	39901	157.67	5460	5620	5380	7020	3780	5400	5495.03	0.89	0	1535	5520	5460	5410	5350	5300	5435	5325	129	1620	1000	3240	10	1	12889227	708	-7.00	2.72	12	0.31	-784.00	2020.00	11850	20230110	-53.67	4735	20231101	15.95	11850	-53.67	20230110	4735	15.95	20231101	11850	-53.67	20230110	4735	15.95	20231101	0.73	N	354200	1000	128 억	114347	N	N	0	N	N
37	20231222	131144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	100	2	1.85	204735270	37259	147.23	5460	5620	5380	7020	3780	5400	5494.92	0.89	0	983	5520	5460	5410	5350	5300	5435	5325	129	1620	1000	3240	10	1	12889227	709	-7.02	2.72	12	0.29	-784.00	2020.00	11850	20230110	-53.59	4735	20231101	16.16	11850	-53.59	20230110	4735	16.16	20231101	11850	-53.59	20230110	4735	16.16	20231101	0.73	N	354200	1000	128 억	114347	N	N	0	N	N
38	20231222	121145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	100	2	1.85	187110060	34068	134.62	5460	5620	5380	7020	3780	5400	5492.25	0.89	0	101	5520	5460	5410	5350	5300	5435	5325	129	1620	1000	3240	10	1	12889227	709	-7.02	2.72	12	0.26	-784.00	2020.00	11850	20230110	-53.59	4735	20231101	16.16	11850	-53.59	20230110	4735	16.16	20231101	11850	-53.59	20230110	4735	16.16	20231101	0.73	N	354200	1000	128 억	114347	N	N	0	N	N
39	20231222	111143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	120	2	2.22	169266230	30831	121.83	5460	5620	5380	7020	3780	5400	5490.13	0.89	0	-536	5520	5460	5410	5350	5300	5435	5325	129	1620	1000	3240	10	1	12889227	711	-7.04	2.73	12	0.24	-784.00	2020.00	11850	20230110	-53.42	4735	20231101	16.58	11850	-53.42	20230110	4735	16.58	20231101	11850	-53.42	20230110	4735	16.58	20231101	0.73	N	354200	1000	128 억	114347	N	N	0	N	N
40	20231222	101139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	130	2	2.41	144800650	26390	104.28	5460	5620	5380	7020	3780	5400	5486.95	0.89	0	-2064	5520	5460	5410	5350	5300	5435	5325	129	1620	1000	3240	10	1	12889227	713	-7.05	2.74	12	0.20	-784.00	2020.00	11850	20230110	-53.33	4735	20231101	16.79	11850	-53.33	20230110	4735	16.79	20231101	11850	-53.33	20230110	4735	16.79	20231101	0.73	N	354200	1000	128 억	114347	N	N	0	N	N
41	20231222	091144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	50	2	0.93	1617840	298	1.18	5460	5460	5420	7020	3780	5400	5428.99	0.89	0	-282	5520	5460	5410	5350	5300	5435	5325	129	1620	1000	3240	10	1	12889227	702	-6.95	2.70	12	0.00	-784.00	2020.00	11850	20230110	-54.01	4735	20231101	15.10	11850	-54.01	20230110	4735	15.10	20231101	11850	-54.01	20230110	4735	15.10	20231101	0.73	N	354200	1000	128 억	114347	N	N	0	N	N
42	20231221	161134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	-70	5	-1.28	136708620	25297	46.47	5460	5470	5360	7110	3830	5470	5404.15	0.95	0	-7585	5716	5592	5456	5332	5196	5655	5395	129	1640	1000	3280	10	1	12889227	696	-6.89	2.67	12	0.20	-784.00	2020.00	11850	20230110	-54.43	4735	20231101	14.04	11850	-54.43	20230110	4735	14.04	20231101	11850	-54.43	20230110	4735	14.04	20231101	0.72	N	354200	1000	128 억	121897	N	N	0	N	N
43	20231221	151140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	-30	5	-0.55	126544190	23415	43.02	5460	5470	5360	7110	3830	5470	5404.41	0.95	0	-7600	5716	5592	5456	5332	5196	5655	5395	129	1640	1000	3280	10	1	12889227	701	-6.94	2.69	12	0.18	-784.00	2020.00	11850	20230110	-54.09	4735	20231101	14.89	11850	-54.09	20230110	4735	14.89	20231101	11850	-54.09	20230110	4735	14.89	20231101	0.72	N	354200	1000	128 억	121897	N	N	0	N	N
44	20231221	141136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	-70	5	-1.28	120982820	22391	41.13	5460	5470	5360	7110	3830	5470	5403.19	0.95	0	-7363	5716	5592	5456	5332	5196	5655	5395	129	1640	1000	3280	10	1	12889227	696	-6.89	2.67	12	0.17	-784.00	2020.00	11850	20230110	-54.43	4735	20231101	14.04	11850	-54.43	20230110	4735	14.04	20231101	11850	-54.43	20230110	4735	14.04	20231101	0.72	N	354200	1000	128 억	121897	N	N	0	N	N
45	20231221	131134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	-90	5	-1.65	106667250	19741	36.27	5460	5470	5360	7110	3830	5470	5403.34	0.95	0	-7205	5716	5592	5456	5332	5196	5655	5395	129	1640	1000	3280	10	1	12889227	693	-6.86	2.66	12	0.15	-784.00	2020.00	11850	20230110	-54.60	4735	20231101	13.62	11850	-54.60	20230110	4735	13.62	20231101	11850	-54.60	20230110	4735	13.62	20231101	0.72	N	354200	1000	128 억	121897	N	N	0	N	N
46	20231221	121141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	-30	5	-0.55	85032600	15735	28.91	5460	5470	5360	7110	3830	5470	5404.04	0.95	0	-7788	5716	5592	5456	5332	5196	5655	5395	129	1640	1000	3280	10	1	12889227	701	-6.94	2.69	12	0.12	-784.00	2020.00	11850	20230110	-54.09	4735	20231101	14.89	11850	-54.09	20230110	4735	14.89	20231101	11850	-54.09	20230110	4735	14.89	20231101	0.72	N	354200	1000	128 억	121897	N	N	0	N	N
47	20231221	111142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	-100	5	-1.83	78347720	14504	26.65	5460	5470	5360	7110	3830	5470	5401.80	0.95	0	-7086	5716	5592	5456	5332	5196	5655	5395	129	1640	1000	3280	10	1	12889227	692	-6.85	2.66	12	0.11	-784.00	2020.00	11850	20230110	-54.68	4735	20231101	13.41	11850	-54.68	20230110	4735	13.41	20231101	11850	-54.68	20230110	4735	13.41	20231101	0.72	N	354200	1000	128 억	121897	N	N	0	N	N
48	20231221	101136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	-30	5	-0.55	33557300	6209	11.41	5460	5470	5370	7110	3830	5470	5404.62	0.95	0	-1386	5716	5592	5456	5332	5196	5655	5395	129	1640	1000	3280	10	1	12889227	701	-6.94	2.69	12	0.05	-784.00	2020.00	11850	20230110	-54.09	4735	20231101	14.89	11850	-54.09	20230110	4735	14.89	20231101	11850	-54.09	20230110	4735	14.89	20231101	0.72	N	354200	1000	128 억	121897	N	N	0	N	N
49	20231221	091138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	-90	5	-1.65	12265760	2268	4.17	5460	5470	5370	7110	3830	5470	5408.18	0.95	0	-448	5716	5592	5456	5332	5196	5655	5395	129	1640	1000	3280	10	1	12889227	693	-6.86	2.66	12	0.02	-784.00	2020.00	11850	20230110	-54.60	4735	20231101	13.62	11850	-54.60	20230110	4735	13.62	20231101	11850	-54.60	20230110	4735	13.62	20231101	0.72	N	354200	1000	128 억	121897	N	N	0	N	N
50	20231220	161142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	90	2	1.67	298615420	54320	264.78	5380	5580	5320	6990	3770	5380	5497.34	0.87	0	10269	5580	5480	5360	5260	5140	5420	5200	129	1610	1000	3220	10	1	12889227	705	-6.98	2.71	12	0.42	-784.00	2020.00	11850	20230110	-53.84	4735	20231101	15.52	11850	-53.84	20230110	4735	15.52	20231101	11850	-53.84	20230110	4735	15.52	20231101	0.73	N	354200	1000	128 억	111622	N	N	0	N	N
51	20231220	151237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	100	2	1.86	291427320	53006	258.38	5380	5580	5320	6990	3770	5380	5498.01	0.87	0	10095	5580	5480	5360	5260	5140	5420	5200	129	1610	1000	3220	10	1	12889227	706	-6.99	2.71	12	0.41	-784.00	2020.00	11850	20230110	-53.76	4735	20231101	15.73	11850	-53.76	20230110	4735	15.73	20231101	11850	-53.76	20230110	4735	15.73	20231101	0.73	N	354200	1000	128 억	111622	N	N	0	N	N
52	20231220	141259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	80	2	1.49	281727100	51228	249.71	5380	5580	5320	6990	3770	5380	5499.47	0.87	0	9627	5580	5480	5360	5260	5140	5420	5200	129	1610	1000	3220	10	1	12889227	704	-6.96	2.70	12	0.40	-784.00	2020.00	11850	20230110	-53.92	4735	20231101	15.31	11850	-53.92	20230110	4735	15.31	20231101	11850	-53.92	20230110	4735	15.31	20231101	0.73	N	354200	1000	128 억	111622	N	N	0	N	N
53	20231220	131246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	150	2	2.79	246028080	44739	218.08	5380	5580	5320	6990	3770	5380	5499.19	0.87	0	10643	5580	5480	5360	5260	5140	5420	5200	129	1610	1000	3220	10	1	12889227	713	-7.05	2.74	12	0.35	-784.00	2020.00	11850	20230110	-53.33	4735	20231101	16.79	11850	-53.33	20230110	4735	16.79	20231101	11850	-53.33	20230110	4735	16.79	20231101	0.73	N	354200	1000	128 억	111622	N	N	0	N	N
54	20231220	121134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	150	2	2.79	223539470	40676	198.27	5380	5580	5320	6990	3770	5380	5495.61	0.87	0	10199	5580	5480	5360	5260	5140	5420	5200	129	1610	1000	3220	10	1	12889227	713	-7.05	2.74	12	0.32	-784.00	2020.00	11850	20230110	-53.33	4735	20231101	16.79	11850	-53.33	20230110	4735	16.79	20231101	11850	-53.33	20230110	4735	16.79	20231101	0.73	N	354200	1000	128 억	111622	N	N	0	N	N
55	20231220	111138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	120	2	2.23	192304970	35023	170.72	5380	5580	5320	6990	3770	5380	5490.82	0.87	0	8072	5580	5480	5360	5260	5140	5420	5200	129	1610	1000	3220	10	1	12889227	709	-7.02	2.72	12	0.27	-784.00	2020.00	11850	20230110	-53.59	4735	20231101	16.16	11850	-53.59	20230110	4735	16.16	20231101	11850	-53.59	20230110	4735	16.16	20231101	0.73	N	354200	1000	128 억	111622	N	N	0	N	N
56	20231220	101139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	70	2	1.30	73234940	13381	65.23	5380	5510	5380	6990	3770	5380	5473.05	0.87	0	5053	5580	5480	5360	5260	5140	5420	5200	129	1610	1000	3220	10	1	12889227	702	-6.95	2.70	12	0.10	-784.00	2020.00	11850	20230110	-54.01	4735	20231101	15.10	11850	-54.01	20230110	4735	15.10	20231101	11850	-54.01	20230110	4735	15.10	20231101	0.73	N	354200	1000	128 억	111622	N	N	0	N	N
57	20231220	091136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	40	2	0.74	12972100	2383	11.62	5380	5460	5380	6990	3770	5380	5443.60	0.87	0	-763	5580	5480	5360	5260	5140	5420	5200	129	1610	1000	3220	10	1	12889227	699	-6.91	2.68	12	0.02	-784.00	2020.00	11850	20230110	-54.26	4735	20231101	14.47	11850	-54.26	20230110	4735	14.47	20231101	11850	-54.26	20230110	4735	14.47	20231101	0.73	N	354200	1000	128 억	111622	N	N	0	N	N
58	20231219	161134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	-10	5	-0.19	110026970	20515	61.20	5460	5460	5240	7000	3780	5390	5363.24	0.86	0	1012	5550	5470	5410	5330	5270	5440	5300	129	1610	1000	3230	10	1	12889227	693	-6.86	2.66	12	0.16	-784.00	2020.00	11850	20230110	-54.60	4735	20231101	13.62	11850	-54.60	20230110	4735	13.62	20231101	11850	-54.60	20230110	4735	13.62	20231101	0.73	N	354200	1000	128 억	110607	N	N	0	N	N
59	20231219	151139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	10	2	0.19	106061950	19779	59.00	5460	5460	5240	7000	3780	5390	5362.35	0.86	0	868	5550	5470	5410	5330	5270	5440	5300	129	1610	1000	3230	10	1	12889227	696	-6.89	2.67	12	0.15	-784.00	2020.00	11850	20230110	-54.43	4735	20231101	14.04	11850	-54.43	20230110	4735	14.04	20231101	11850	-54.43	20230110	4735	14.04	20231101	0.73	N	354200	1000	128 억	110607	N	N	0	N	N
60	20231219	141133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5390	0	3	0.00	83275270	15549	46.39	5460	5460	5240	7000	3780	5390	5355.67	0.86	0	-860	5550	5470	5410	5330	5270	5440	5300	129	1610	1000	3230	10	1	12889227	695	-6.88	2.67	12	0.12	-784.00	2020.00	11850	20230110	-54.51	4735	20231101	13.83	11850	-54.51	20230110	4735	13.83	20231101	11850	-54.51	20230110	4735	13.83	20231101	0.73	N	354200	1000	128 억	110607	N	N	0	N	N
61	20231219	131141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	-10	5	-0.19	58873880	11014	32.86	5460	5460	5240	7000	3780	5390	5345.37	0.86	0	-1030	5550	5470	5410	5330	5270	5440	5300	129	1610	1000	3230	10	1	12889227	693	-6.86	2.66	12	0.09	-784.00	2020.00	11850	20230110	-54.60	4735	20231101	13.62	11850	-54.60	20230110	4735	13.62	20231101	11850	-54.60	20230110	4735	13.62	20231101	0.73	N	354200	1000	128 억	110607	N	N	0	N	N
62	20231219	121142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	-10	5	-0.19	56140550	10504	31.34	5460	5460	5240	7000	3780	5390	5344.68	0.86	0	-878	5550	5470	5410	5330	5270	5440	5300	129	1610	1000	3230	10	1	12889227	693	-6.86	2.66	12	0.08	-784.00	2020.00	11850	20230110	-54.60	4735	20231101	13.62	11850	-54.60	20230110	4735	13.62	20231101	11850	-54.60	20230110	4735	13.62	20231101	0.73	N	354200	1000	128 억	110607	N	N	0	N	N
63	20231219	111138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5340	-50	5	-0.93	53030420	9923	29.60	5460	5460	5240	7000	3780	5390	5344.19	0.86	0	-838	5550	5470	5410	5330	5270	5440	5300	129	1610	1000	3230	10	1	12889227	688	-6.81	2.64	12	0.08	-784.00	2020.00	11850	20230110	-54.94	4735	20231101	12.78	11850	-54.94	20230110	4735	12.78	20231101	11850	-54.94	20230110	4735	12.78	20231101	0.73	N	354200	1000	128 억	110607	N	N	0	N	N
64	20231219	101135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	10	2	0.19	42647230	7980	23.81	5460	5460	5240	7000	3780	5390	5344.26	0.86	0	-1317	5550	5470	5410	5330	5270	5440	5300	129	1610	1000	3230	10	1	12889227	696	-6.89	2.67	12	0.06	-784.00	2020.00	11850	20230110	-54.43	4735	20231101	14.04	11850	-54.43	20230110	4735	14.04	20231101	11850	-54.43	20230110	4735	14.04	20231101	0.73	N	354200	1000	128 억	110607	N	N	0	N	N
65	20231219	091132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5350	-40	5	-0.74	6797540	1263	3.77	5460	5460	5350	7000	3780	5390	5382.06	0.86	0	-1018	5550	5470	5410	5330	5270	5440	5300	129	1610	1000	3230	10	1	12889227	690	-6.82	2.65	12	0.01	-784.00	2020.00	11850	20230110	-54.85	4735	20231101	12.99	11850	-54.85	20230110	4735	12.99	20231101	11850	-54.85	20230110	4735	12.99	20231101	0.73	N	354200	1000	128 억	110607	N	N	0	N	N
66	20231218	161131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5390	-90	5	-1.64	180517750	33421	52.80	5450	5490	5350	7120	3840	5480	5401.33	0.88	0	-2526	5606	5542	5436	5372	5266	5575	5405	129	1640	1000	3280	10	1	12889227	695	-6.88	2.67	12	0.26	-784.00	2020.00	11850	20230110	-54.51	4735	20231101	13.83	11850	-54.51	20230110	4735	13.83	20231101	11850	-54.51	20230110	4735	13.83	20231101	0.75	N	354200	1000	128 억	113133	N	N	16751	N	N
67	20231218	151134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	-110	5	-2.01	177120080	32789	51.80	5450	5490	5350	7120	3840	5480	5401.81	0.88	0	-2245	5606	5542	5436	5372	5266	5575	5405	129	1640	1000	3280	10	1	12889227	692	-6.85	2.66	12	0.25	-784.00	2020.00	11850	20230110	-54.68	4735	20231101	13.41	11850	-54.68	20230110	4735	13.41	20231101	11850	-54.68	20230110	4735	13.41	20231101	0.75	N	354200	1000	128 억	113133	N	N	16751	N	N
68	20231218	141137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5350	-130	5	-2.37	161627340	29902	47.24	5450	5490	5350	7120	3840	5480	5405.24	0.88	0	-1976	5606	5542	5436	5372	5266	5575	5405	129	1640	1000	3280	10	1	12889227	690	-6.82	2.65	12	0.23	-784.00	2020.00	11850	20230110	-54.85	4735	20231101	12.99	11850	-54.85	20230110	4735	12.99	20231101	11850	-54.85	20230110	4735	12.99	20231101	0.75	N	354200	1000	128 억	113133	N	N	16751	N	N
69	20231218	131128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	-100	5	-1.82	133748700	24701	39.02	5450	5490	5350	7120	3840	5480	5414.71	0.88	0	385	5606	5542	5436	5372	5266	5575	5405	129	1640	1000	3280	10	1	12889227	693	-6.86	2.66	12	0.19	-784.00	2020.00	11850	20230110	-54.60	4735	20231101	13.62	11850	-54.60	20230110	4735	13.62	20231101	11850	-54.60	20230110	4735	13.62	20231101	0.75	N	354200	1000	128 억	113133	N	N	16751	N	N
70	20231218	121124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	-60	5	-1.09	71502970	13139	20.76	5450	5490	5400	7120	3840	5480	5442.04	0.88	0	502	5606	5542	5436	5372	5266	5575	5405	129	1640	1000	3280	10	1	12889227	699	-6.91	2.68	12	0.10	-784.00	2020.00	11850	20230110	-54.26	4735	20231101	14.47	11850	-54.26	20230110	4735	14.47	20231101	11850	-54.26	20230110	4735	14.47	20231101	0.75	N	354200	1000	128 억	113133	N	N	16751	N	N
71	20231218	111126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	-80	5	-1.46	68321450	12552	19.83	5450	5490	5400	7120	3840	5480	5443.07	0.88	0	624	5606	5542	5436	5372	5266	5575	5405	129	1640	1000	3280	10	1	12889227	696	-6.89	2.67	12	0.10	-784.00	2020.00	11850	20230110	-54.43	4735	20231101	14.04	11850	-54.43	20230110	4735	14.04	20231101	11850	-54.43	20230110	4735	14.04	20231101	0.75	N	354200	1000	128 억	113133	N	N	16751	N	N
72	20231218	101125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	-40	5	-0.73	46894110	8603	13.59	5450	5490	5420	7120	3840	5480	5450.90	0.88	0	592	5606	5542	5436	5372	5266	5575	5405	129	1640	1000	3280	10	1	12889227	701	-6.94	2.69	12	0.07	-784.00	2020.00	11850	20230110	-54.09	4735	20231101	14.89	11850	-54.09	20230110	4735	14.89	20231101	11850	-54.09	20230110	4735	14.89	20231101	0.75	N	354200	1000	128 억	113133	N	N	16751	N	N
73	20231218	091122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	-20	5	-0.36	6108090	1119	1.77	5450	5480	5450	7120	3840	5480	5458.53	0.88	0	-252	5606	5542	5436	5372	5266	5575	5405	129	1640	1000	3280	10	1	12889227	704	-6.96	2.70	12	0.01	-784.00	2020.00	11850	20230110	-53.92	4735	20231101	15.31	11850	-53.92	20230110	4735	15.31	20231101	11850	-53.92	20230110	4735	15.31	20231101	0.75	N	354200	1000	128 억	113133	N	N	16751	N	N
74	20231215	161126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	80	2	1.48	343504600	63247	106.18	5360	5500	5330	7020	3780	5400	5431.16	0.86	0	32810	5633	5516	5383	5266	5133	5575	5325	129	1620	1000	3240	10	1	12889227	706	-6.99	2.71	12	0.49	-784.00	2020.00	11850	20230110	-53.76	4735	20231101	15.73	11850	-53.76	20230110	4735	15.73	20231101	11850	-53.76	20230110	4735	15.73	20231101	0.75	N	354200	1000	128 억	111301	N	N	16751	N	N
75	20231215	151129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	0	3	0.00	262511540	48335	81.14	5360	5500	5330	7020	3780	5400	5431.09	0.86	0	22214	5633	5516	5383	5266	5133	5575	5325	129	1620	1000	3240	10	1	12889227	696	-6.89	2.67	12	0.38	-784.00	2020.00	11850	20230110	-54.43	4735	20231101	14.04	11850	-54.43	20230110	4735	14.04	20231101	11850	-54.43	20230110	4735	14.04	20231101	0.75	N	354200	1000	128 억	111301	N	N	0	N	N
76	20231215	141128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	50	2	0.93	106568600	19767	33.18	5360	5460	5330	7020	3780	5400	5391.24	0.86	0	1087	5633	5516	5383	5266	5133	5575	5325	129	1620	1000	3240	10	1	12889227	702	-6.95	2.70	12	0.15	-784.00	2020.00	11850	20230110	-54.01	4735	20231101	15.10	11850	-54.01	20230110	4735	15.10	20231101	11850	-54.01	20230110	4735	15.10	20231101	0.75	N	354200	1000	128 억	111301	N	N	0	N	N
77	20231215	131122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	-30	5	-0.56	50758950	9409	15.80	5360	5420	5350	7020	3780	5400	5394.72	0.86	0	-1010	5633	5516	5383	5266	5133	5575	5325	129	1620	1000	3240	10	1	12889227	692	-6.85	2.66	12	0.07	-784.00	2020.00	11850	20230110	-54.68	4735	20231101	13.41	11850	-54.68	20230110	4735	13.41	20231101	11850	-54.68	20230110	4735	13.41	20231101	0.75	N	354200	1000	128 억	111301	N	N	0	N	N
78	20231215	121123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	0	3	0.00	39306450	7283	12.23	5360	5420	5350	7020	3780	5400	5397.01	0.86	0	-46	5633	5516	5383	5266	5133	5575	5325	129	1620	1000	3240	10	1	12889227	696	-6.89	2.67	12	0.06	-784.00	2020.00	11850	20230110	-54.43	4735	20231101	14.04	11850	-54.43	20230110	4735	14.04	20231101	11850	-54.43	20230110	4735	14.04	20231101	0.75	N	354200	1000	128 억	111301	N	N	0	N	N
79	20231215	111117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	0	3	0.00	31835540	5901	9.91	5360	5420	5350	7020	3780	5400	5394.94	0.86	0	325	5633	5516	5383	5266	5133	5575	5325	129	1620	1000	3240	10	1	12889227	696	-6.89	2.67	12	0.05	-784.00	2020.00	11850	20230110	-54.43	4735	20231101	14.04	11850	-54.43	20230110	4735	14.04	20231101	11850	-54.43	20230110	4735	14.04	20231101	0.75	N	354200	1000	128 억	111301	N	N	0	N	N
80	20231215	101122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	0	3	0.00	27475420	5093	8.55	5360	5420	5350	7020	3780	5400	5394.74	0.86	0	293	5633	5516	5383	5266	5133	5575	5325	129	1620	1000	3240	10	1	12889227	696	-6.89	2.67	12	0.04	-784.00	2020.00	11850	20230110	-54.43	4735	20231101	14.04	11850	-54.43	20230110	4735	14.04	20231101	11850	-54.43	20230110	4735	14.04	20231101	0.75	N	354200	1000	128 억	111301	N	N	0	N	N
81	20231215	091127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	20	2	0.37	7552750	1407	2.36	5360	5420	5350	7020	3780	5400	5367.94	0.86	0	978	5633	5516	5383	5266	5133	5575	5325	129	1620	1000	3240	10	1	12889227	699	-6.91	2.68	12	0.01	-784.00	2020.00	11850	20230110	-54.26	4735	20231101	14.47	11850	-54.26	20230110	4735	14.47	20231101	11850	-54.26	20230110	4735	14.47	20231101	0.75	N	354200	1000	128 억	111301	N	N	0	N	N
82	20231214	161118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	180	2	3.45	321955270	59536	274.94	5250	5500	5250	6780	3660	5220	5407.74	0.82	0	6348	5366	5292	5256	5182	5146	5275	5165	129	1560	1000	3130	10	1	12889227	696	-6.89	2.67	12	0.46	-784.00	2020.00	11850	20230110	-54.43	4735	20231101	14.04	11850	-54.43	20230110	4735	14.04	20231101	11850	-54.43	20230110	4735	14.04	20231101	0.75	N	354200	1000	128 억	105181	N	N	0	N	N
83	20231214	151156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	180	2	3.45	313174890	57910	267.43	5250	5500	5250	6780	3660	5220	5407.96	0.82	0	6260	5366	5292	5256	5182	5146	5275	5165	129	1560	1000	3130	10	1	12889227	696	-6.89	2.67	12	0.45	-784.00	2020.00	11850	20230110	-54.43	4735	20231101	14.04	11850	-54.43	20230110	4735	14.04	20231101	11850	-54.43	20230110	4735	14.04	20231101	0.75	N	354200	1000	128 억	105181	N	N	0	N	N
84	20231214	141124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	200	2	3.83	300752730	55605	256.79	5250	5500	5250	6780	3660	5220	5408.74	0.82	0	6977	5366	5292	5256	5182	5146	5275	5165	129	1560	1000	3130	10	1	12889227	699	-6.91	2.68	12	0.43	-784.00	2020.00	11850	20230110	-54.26	4735	20231101	14.47	11850	-54.26	20230110	4735	14.47	20231101	11850	-54.26	20230110	4735	14.47	20231101	0.75	N	354200	1000	128 억	105181	N	N	0	N	N
85	20231214	131153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	160	2	3.07	298072960	55109	254.50	5250	5500	5250	6780	3660	5220	5408.79	0.82	0	7102	5366	5292	5256	5182	5146	5275	5165	129	1560	1000	3130	10	1	12889227	693	-6.86	2.66	12	0.43	-784.00	2020.00	11850	20230110	-54.60	4735	20231101	13.62	11850	-54.60	20230110	4735	13.62	20231101	11850	-54.60	20230110	4735	13.62	20231101	0.75	N	354200	1000	128 억	105181	N	N	0	N	N
86	20231214	121215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	150	2	2.87	285896360	52849	244.06	5250	5500	5250	6780	3660	5220	5409.68	0.82	0	7304	5366	5292	5256	5182	5146	5275	5165	129	1560	1000	3130	10	1	12889227	692	-6.85	2.66	12	0.41	-784.00	2020.00	11850	20230110	-54.68	4735	20231101	13.41	11850	-54.68	20230110	4735	13.41	20231101	11850	-54.68	20230110	4735	13.41	20231101	0.75	N	354200	1000	128 억	105181	N	N	0	N	N
87	20231214	111148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	150	2	2.87	258534850	47789	220.69	5250	5500	5250	6780	3660	5220	5409.92	0.82	0	7689	5366	5292	5256	5182	5146	5275	5165	129	1560	1000	3130	10	1	12889227	692	-6.85	2.66	12	0.37	-784.00	2020.00	11850	20230110	-54.68	4735	20231101	13.41	11850	-54.68	20230110	4735	13.41	20231101	11850	-54.68	20230110	4735	13.41	20231101	0.75	N	354200	1000	128 억	105181	N	N	0	N	N
88	20231214	101108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	240	2	4.60	208258640	38504	177.81	5250	5500	5250	6780	3660	5220	5408.75	0.82	0	8647	5366	5292	5256	5182	5146	5275	5165	129	1560	1000	3130	10	1	12889227	704	-6.96	2.70	12	0.30	-784.00	2020.00	11850	20230110	-53.92	4735	20231101	15.31	11850	-53.92	20230110	4735	15.31	20231101	11850	-53.92	20230110	4735	15.31	20231101	0.75	N	354200	1000	128 억	105181	N	N	0	N	N
89	20231214	091048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5260	40	2	0.77	2599820	495	2.29	5250	5270	5250	6780	3660	5220	5252.16	0.82	0	-17	5366	5292	5256	5182	5146	5275	5165	129	1560	1000	3130	10	1	12889227	678	-6.71	2.60	12	0.00	-784.00	2020.00	11850	20230110	-55.61	4735	20231101	11.09	11850	-55.61	20230110	4735	11.09	20231101	11850	-55.61	20230110	4735	11.09	20231101	0.75	N	354200	1000	128 억	105181	N	N	0	N	N
90	20231213	161114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	-90	5	-1.69	113610050	21654	169.03	5300	5330	5220	6900	3720	5310	5246.90	0.90	0	-10676	5463	5386	5313	5236	5163	5350	5200	129	1590	1000	3180	10	1	12889227	673	-6.66	2.58	12	0.17	-784.00	2020.00	11850	20230110	-55.95	4735	20231101	10.24	11850	-55.95	20230110	4735	10.24	20231101	11850	-55.95	20230110	4735	10.24	20231101	0.74	N	354200	1000	128 억	115857	N	N	0	N	N
91	20231213	151137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	-90	5	-1.69	108402480	20656	161.24	5300	5330	5220	6900	3720	5310	5247.99	0.90	0	-10582	5463	5386	5313	5236	5163	5350	5200	129	1590	1000	3180	10	1	12889227	673	-6.66	2.58	12	0.16	-784.00	2020.00	11850	20230110	-55.95	4735	20231101	10.24	11850	-55.95	20230110	4735	10.24	20231101	11850	-55.95	20230110	4735	10.24	20231101	0.74	N	354200	1000	128 억	115857	N	N	0	N	N
92	20231213	141136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5260	-50	5	-0.94	72579850	13809	107.79	5300	5330	5220	6900	3720	5310	5255.98	0.90	0	-7648	5463	5386	5313	5236	5163	5350	5200	129	1590	1000	3180	10	1	12889227	678	-6.71	2.60	12	0.11	-784.00	2020.00	11850	20230110	-55.61	4735	20231101	11.09	11850	-55.61	20230110	4735	11.09	20231101	11850	-55.61	20230110	4735	11.09	20231101	0.74	N	354200	1000	128 억	115857	N	N	0	N	N
93	20231213	131141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5260	-50	5	-0.94	58235240	11082	86.50	5300	5330	5220	6900	3720	5310	5254.94	0.90	0	-6759	5463	5386	5313	5236	5163	5350	5200	129	1590	1000	3180	10	1	12889227	678	-6.71	2.60	12	0.09	-784.00	2020.00	11850	20230110	-55.61	4735	20231101	11.09	11850	-55.61	20230110	4735	11.09	20231101	11850	-55.61	20230110	4735	11.09	20231101	0.74	N	354200	1000	128 억	115857	N	N	0	N	N
94	20231213	121135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5300	-10	5	-0.19	49863010	9492	74.09	5300	5330	5220	6900	3720	5310	5253.16	0.90	0	-6035	5463	5386	5313	5236	5163	5350	5200	129	1590	1000	3180	10	1	12889227	683	-6.76	2.62	12	0.07	-784.00	2020.00	11850	20230110	-55.27	4735	20231101	11.93	11850	-55.27	20230110	4735	11.93	20231101	11850	-55.27	20230110	4735	11.93	20231101	0.74	N	354200	1000	128 억	115857	N	N	0	N	N
95	20231213	111140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5270	-40	5	-0.75	43925130	8369	65.33	5300	5330	5220	6900	3720	5310	5248.55	0.90	0	-5225	5463	5386	5313	5236	5163	5350	5200	129	1590	1000	3180	10	1	12889227	679	-6.72	2.61	12	0.06	-784.00	2020.00	11850	20230110	-55.53	4735	20231101	11.30	11850	-55.53	20230110	4735	11.30	20231101	11850	-55.53	20230110	4735	11.30	20231101	0.74	N	354200	1000	128 억	115857	N	N	0	N	N
96	20231213	101147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	-70	5	-1.32	42911370	8176	63.82	5300	5330	5220	6900	3720	5310	5248.46	0.90	0	-5103	5463	5386	5313	5236	5163	5350	5200	129	1590	1000	3180	10	1	12889227	675	-6.68	2.59	12	0.06	-784.00	2020.00	11850	20230110	-55.78	4735	20231101	10.67	11850	-55.78	20230110	4735	10.67	20231101	11850	-55.78	20230110	4735	10.67	20231101	0.74	N	354200	1000	128 억	115857	N	N	0	N	N
97	20231213	091132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5330	20	2	0.38	1568790	297	2.32	5300	5330	5280	6900	3720	5310	5282.12	0.90	0	-297	5463	5386	5313	5236	5163	5350	5200	129	1590	1000	3180	10	1	12889227	687	-6.80	2.64	12	0.00	-784.00	2020.00	11850	20230110	-55.02	4735	20231101	12.57	11850	-55.02	20230110	4735	12.57	20231101	11850	-55.02	20230110	4735	12.57	20231101	0.74	N	354200	1000	128 억	115857	N	N	0	N	N
98	20231212	161053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5310	0	3	0.00	67800990	12811	112.07	5320	5390	5240	6900	3720	5310	5292.40	0.93	0	-3588	5430	5370	5310	5250	5190	5340	5220	129	1590	1000	3180	10	1	12889227	684	-6.77	2.63	12	0.10	-784.00	2020.00	11850	20230110	-55.19	4735	20231101	12.14	11850	-55.19	20230110	4735	12.14	20231101	11850	-55.19	20230110	4735	12.14	20231101	0.74	N	354200	1000	128 억	119445	N	N	0	N	N
99	20231212	151058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5310	0	3	0.00	66250690	12519	109.52	5320	5390	5240	6900	3720	5310	5292.01	0.93	0	-3632	5430	5370	5310	5250	5190	5340	5220	129	1590	1000	3180	10	1	12889227	684	-6.77	2.63	12	0.10	-784.00	2020.00	11850	20230110	-55.19	4735	20231101	12.14	11850	-55.19	20230110	4735	12.14	20231101	11850	-55.19	20230110	4735	12.14	20231101	0.74	N	354200	1000	128 억	119445	N	N	0	N	N
100	20231212	140958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5320	10	2	0.19	59225660	11193	97.92	5320	5390	5240	6900	3720	5310	5291.31	0.93	0	-3691	5430	5370	5310	5250	5190	5340	5220	129	1590	1000	3180	10	1	12889227	686	-6.79	2.63	12	0.09	-784.00	2020.00	11850	20230110	-55.11	4735	20231101	12.35	11850	-55.11	20230110	4735	12.35	20231101	11850	-55.11	20230110	4735	12.35	20231101	0.74	N	354200	1000	128 억	119445	N	N	0	N	N
101	20231212	131003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5290	-20	5	-0.38	44265370	8368	73.20	5320	5390	5240	6900	3720	5310	5289.84	0.93	0	-3429	5430	5370	5310	5250	5190	5340	5220	129	1590	1000	3180	10	1	12889227	682	-6.75	2.62	12	0.06	-784.00	2020.00	11850	20230110	-55.36	4735	20231101	11.72	11850	-55.36	20230110	4735	11.72	20231101	11850	-55.36	20230110	4735	11.72	20231101	0.74	N	354200	1000	128 억	119445	N	N	0	N	N
102	20231212	120953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5310	0	3	0.00	41400010	7826	68.46	5320	5390	5240	6900	3720	5310	5290.06	0.93	0	-3060	5430	5370	5310	5250	5190	5340	5220	129	1590	1000	3180	10	1	12889227	684	-6.77	2.63	12	0.06	-784.00	2020.00	11850	20230110	-55.19	4735	20231101	12.14	11850	-55.19	20230110	4735	12.14	20231101	11850	-55.19	20230110	4735	12.14	20231101	0.74	N	354200	1000	128 억	119445	N	N	0	N	N
103	20231212	111010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5310	0	3	0.00	38421720	7262	63.53	5320	5390	5240	6900	3720	5310	5290.79	0.93	0	-2815	5430	5370	5310	5250	5190	5340	5220	129	1590	1000	3180	10	1	12889227	684	-6.77	2.63	12	0.06	-784.00	2020.00	11850	20230110	-55.19	4735	20231101	12.14	11850	-55.19	20230110	4735	12.14	20231101	11850	-55.19	20230110	4735	12.14	20231101	0.74	N	354200	1000	128 억	119445	N	N	0	N	N
104	20231212	101050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5290	-20	5	-0.38	22702730	4286	37.49	5320	5390	5240	6900	3720	5310	5296.95	0.93	0	-2001	5430	5370	5310	5250	5190	5340	5220	129	1590	1000	3180	10	1	12889227	682	-6.75	2.62	12	0.03	-784.00	2020.00	11850	20230110	-55.36	4735	20231101	11.72	11850	-55.36	20230110	4735	11.72	20231101	11850	-55.36	20230110	4735	11.72	20231101	0.74	N	354200	1000	128 억	119445	N	N	0	N	N
105	20231212	091051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	-70	5	-1.32	5576410	1056	9.24	5320	5320	5240	6900	3720	5310	5280.69	0.93	0	-584	5430	5370	5310	5250	5190	5340	5220	129	1590	1000	3180	10	1	12889227	675	-6.68	2.59	12	0.01	-784.00	2020.00	11850	20230110	-55.78	4735	20231101	10.67	11850	-55.78	20230110	4735	10.67	20231101	11850	-55.78	20230110	4735	10.67	20231101	0.74	N	354200	1000	128 억	119445	N	N	0	N	N
106	20231211	161054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5310	10	2	0.19	60910920	11431	27.10	5350	5370	5250	6890	3710	5300	5328.57	0.80	-16473	-737	5426	5362	5286	5222	5146	5395	5255	129	1590	1000	3180	10	1	12889227	684	-6.77	2.63	12	0.09	-784.00	2020.00	11850	20230110	-55.19	4735	20231101	12.14	11850	-55.19	20230110	4735	12.14	20231101	11850	-55.19	20230110	4735	12.14	20231101	0.74	N	354200	1000	128 억	103709	N	N	0	N	N
107	20231211	151049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5300	0	3	0.00	60560660	11365	26.94	5350	5370	5250	6890	3710	5300	5328.70	0.80	-16473	-676	5426	5362	5286	5222	5146	5395	5255	129	1590	1000	3180	10	1	12889227	683	-6.76	2.62	12	0.09	-784.00	2020.00	11850	20230110	-55.27	4735	20231101	11.93	11850	-55.27	20230110	4735	11.93	20231101	11850	-55.27	20230110	4735	11.93	20231101	0.74	N	354200	1000	128 억	103709	N	N	0	N	N
108	20231211	141050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5310	10	2	0.19	53254850	9989	23.68	5350	5370	5250	6890	3710	5300	5331.35	0.80	-16473	125	5426	5362	5286	5222	5146	5395	5255	129	1590	1000	3180	10	1	12889227	684	-6.77	2.63	12	0.08	-784.00	2020.00	11850	20230110	-55.19	4735	20231101	12.14	11850	-55.19	20230110	4735	12.14	20231101	11850	-55.19	20230110	4735	12.14	20231101	0.74	N	354200	1000	128 억	103709	N	N	0	N	N
109	20231211	131047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5310	10	2	0.19	52043830	9761	23.14	5350	5370	5250	6890	3710	5300	5331.81	0.80	-16473	212	5426	5362	5286	5222	5146	5395	5255	129	1590	1000	3180	10	1	12889227	684	-6.77	2.63	12	0.08	-784.00	2020.00	11850	20230110	-55.19	4735	20231101	12.14	11850	-55.19	20230110	4735	12.14	20231101	11850	-55.19	20230110	4735	12.14	20231101	0.74	N	354200	1000	128 억	103709	N	N	0	N	N
110	20231211	121049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5330	30	2	0.57	46742050	8762	20.77	5350	5370	5250	6890	3710	5300	5334.63	0.80	-16473	145	5426	5362	5286	5222	5146	5395	5255	129	1590	1000	3180	10	1	12889227	687	-6.80	2.64	12	0.07	-784.00	2020.00	11850	20230110	-55.02	4735	20231101	12.57	11850	-55.02	20230110	4735	12.57	20231101	11850	-55.02	20230110	4735	12.57	20231101	0.74	N	354200	1000	128 억	103709	N	N	0	N	N
111	20231211	111044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5340	40	2	0.75	30595700	5729	13.58	5350	5370	5250	6890	3710	5300	5340.50	0.80	-16473	341	5426	5362	5286	5222	5146	5395	5255	129	1590	1000	3180	10	1	12889227	688	-6.81	2.64	12	0.04	-784.00	2020.00	11850	20230110	-54.94	4735	20231101	12.78	11850	-54.94	20230110	4735	12.78	20231101	11850	-54.94	20230110	4735	12.78	20231101	0.74	N	354200	1000	128 억	103709	N	N	0	N	N
112	20231211	101043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5340	40	2	0.75	15670360	2941	6.97	5350	5370	5250	6890	3710	5300	5328.24	0.80	-16473	337	5426	5362	5286	5222	5146	5395	5255	129	1590	1000	3180	10	1	12889227	688	-6.81	2.64	12	0.02	-784.00	2020.00	11850	20230110	-54.94	4735	20231101	12.78	11850	-54.94	20230110	4735	12.78	20231101	11850	-54.94	20230110	4735	12.78	20231101	0.74	N	354200	1000	128 억	103709	N	N	0	N	N
113	20231211	091043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5310	10	2	0.19	3373970	640	1.52	5350	5350	5250	6890	3710	5300	5271.83	0.80	-16473	80	5426	5362	5286	5222	5146	5395	5255	129	1590	1000	3180	10	1	12889227	684	-6.77	2.63	12	0.00	-784.00	2020.00	11850	20230110	-55.19	4735	20231101	12.14	11850	-55.19	20230110	4735	12.14	20231101	11850	-55.19	20230110	4735	12.14	20231101	0.74	N	354200	1000	128 억	103709	N	N	0	N	N
114	20231208	161034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5300	60	2	1.15	223145890	42079	160.44	5240	5350	5210	6810	3670	5240	5303.02	0.80	0	16473	5420	5330	5260	5170	5100	5295	5135	129	1570	1000	3140	10	1	12889227	683	-6.76	2.62	12	0.33	-784.00	2020.00	11850	20230110	-55.27	4735	20231101	11.93	11850	-55.27	20230110	4735	11.93	20231101	11850	-55.27	20230110	4735	11.93	20231101	0.78	N	354200	1000	128 억	103709	N	N	0	N	N
115	20231208	151038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5320	80	2	1.53	217571520	41028	156.43	5240	5350	5210	6810	3670	5240	5303.00	0.80	0	16106	5420	5330	5260	5170	5100	5295	5135	129	1570	1000	3140	10	1	12889227	686	-6.79	2.63	12	0.32	-784.00	2020.00	11850	20230110	-55.11	4735	20231101	12.35	11850	-55.11	20230110	4735	12.35	20231101	11850	-55.11	20230110	4735	12.35	20231101	0.78	N	354200	1000	128 억	103709	N	N	0	N	N
116	20231208	141036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5310	70	2	1.34	104838820	19787	75.45	5240	5350	5210	6810	3670	5240	5298.37	0.80	0	-3061	5420	5330	5260	5170	5100	5295	5135	129	1570	1000	3140	10	1	12889227	684	-6.77	2.63	12	0.15	-784.00	2020.00	11850	20230110	-55.19	4735	20231101	12.14	11850	-55.19	20230110	4735	12.14	20231101	11850	-55.19	20230110	4735	12.14	20231101	0.78	N	354200	1000	128 억	103709	N	N	0	N	N
117	20231208	131034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5280	40	2	0.76	88586370	16738	63.82	5240	5350	5210	6810	3670	5240	5292.53	0.80	0	-2894	5420	5330	5260	5170	5100	5295	5135	129	1570	1000	3140	10	1	12889227	681	-6.73	2.61	12	0.13	-784.00	2020.00	11850	20230110	-55.44	4735	20231101	11.51	11850	-55.44	20230110	4735	11.51	20231101	11850	-55.44	20230110	4735	11.51	20231101	0.78	N	354200	1000	128 억	103709	N	N	0	N	N
118	20231208	121031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5260	20	2	0.38	81760720	15439	58.87	5240	5350	5210	6810	3670	5240	5295.73	0.80	0	-3147	5420	5330	5260	5170	5100	5295	5135	129	1570	1000	3140	10	1	12889227	678	-6.71	2.60	12	0.12	-784.00	2020.00	11850	20230110	-55.61	4735	20231101	11.09	11850	-55.61	20230110	4735	11.09	20231101	11850	-55.61	20230110	4735	11.09	20231101	0.78	N	354200	1000	128 억	103709	N	N	0	N	N
119	20231208	111027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5340	100	2	1.91	56881990	10753	41.00	5240	5350	5210	6810	3670	5240	5289.87	0.80	0	-4445	5420	5330	5260	5170	5100	5295	5135	129	1570	1000	3140	10	1	12889227	688	-6.81	2.64	12	0.08	-784.00	2020.00	11850	20230110	-54.94	4735	20231101	12.78	11850	-54.94	20230110	4735	12.78	20231101	11850	-54.94	20230110	4735	12.78	20231101	0.78	N	354200	1000	128 억	103709	N	N	0	N	N
120	20231208	101036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5270	30	2	0.57	16356480	3121	11.90	5240	5270	5210	6810	3670	5240	5240.78	0.80	0	-262	5420	5330	5260	5170	5100	5295	5135	129	1570	1000	3140	10	1	12889227	679	-6.72	2.61	12	0.02	-784.00	2020.00	11850	20230110	-55.53	4735	20231101	11.30	11850	-55.53	20230110	4735	11.30	20231101	11850	-55.53	20230110	4735	11.30	20231101	0.78	N	354200	1000	128 억	103709	N	N	0	N	N
121	20231208	091025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	0	3	0.00	759550	145	0.55	5240	5250	5230	6810	3670	5240	5238.28	0.80	0	-5	5420	5330	5260	5170	5100	5295	5135	129	1570	1000	3140	10	1	12889227	675	-6.68	2.59	12	0.00	-784.00	2020.00	11850	20230110	-55.78	4735	20231101	10.67	11850	-55.78	20230110	4735	10.67	20231101	11850	-55.78	20230110	4735	10.67	20231101	0.78	N	354200	1000	128 억	103709	N	N	0	N	N
122	20231207	161030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	-20	5	-0.38	137347170	26199	73.94	5270	5350	5190	6830	3690	5260	5242.46	0.80	0	491	5433	5346	5263	5176	5093	5390	5220	129	1570	1000	3150	10	1	12889227	675	-6.68	2.59	12	0.20	-784.00	2020.00	11850	20230110	-55.78	4735	20231101	10.67	11850	-55.78	20230110	4735	10.67	20231101	11850	-55.78	20230110	4735	10.67	20231101	0.73	N	354200	1000	128 억	103218	N	N	0	N	N
123	20231207	151031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	-60	5	-1.14	134684080	25688	72.50	5270	5350	5190	6830	3690	5260	5243.07	0.80	0	576	5433	5346	5263	5176	5093	5390	5220	129	1570	1000	3150	10	1	12889227	670	-6.63	2.57	12	0.20	-784.00	2020.00	11850	20230110	-56.12	4735	20231101	9.82	11850	-56.12	20230110	4735	9.82	20231101	11850	-56.12	20230110	4735	9.82	20231101	0.73	N	354200	1000	128 억	103218	N	N	0	N	N
124	20231207	141027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	-20	5	-0.38	108113700	20588	58.10	5270	5350	5190	6830	3690	5260	5251.30	0.80	0	2597	5433	5346	5263	5176	5093	5390	5220	129	1570	1000	3150	10	1	12889227	675	-6.68	2.59	12	0.16	-784.00	2020.00	11850	20230110	-55.78	4735	20231101	10.67	11850	-55.78	20230110	4735	10.67	20231101	11850	-55.78	20230110	4735	10.67	20231101	0.73	N	354200	1000	128 억	103218	N	N	0	N	N
125	20231207	131026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	-40	5	-0.76	74176040	14081	39.74	5270	5350	5190	6830	3690	5260	5267.81	0.80	0	2616	5433	5346	5263	5176	5093	5390	5220	129	1570	1000	3150	10	1	12889227	673	-6.66	2.58	12	0.11	-784.00	2020.00	11850	20230110	-55.95	4735	20231101	10.24	11850	-55.95	20230110	4735	10.24	20231101	11850	-55.95	20230110	4735	10.24	20231101	0.73	N	354200	1000	128 억	103218	N	N	0	N	N
126	20231207	121027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	-30	5	-0.57	55085320	10429	29.43	5270	5350	5190	6830	3690	5260	5281.94	0.80	0	2490	5433	5346	5263	5176	5093	5390	5220	129	1570	1000	3150	10	1	12889227	674	-6.67	2.59	12	0.08	-784.00	2020.00	11850	20230110	-55.86	4735	20231101	10.45	11850	-55.86	20230110	4735	10.45	20231101	11850	-55.86	20230110	4735	10.45	20231101	0.73	N	354200	1000	128 억	103218	N	N	0	N	N
127	20231207	111017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5260	0	3	0.00	45630350	8622	24.33	5270	5350	5190	6830	3690	5260	5292.32	0.80	0	3056	5433	5346	5263	5176	5093	5390	5220	129	1570	1000	3150	10	1	12889227	678	-6.71	2.60	12	0.07	-784.00	2020.00	11850	20230110	-55.61	4735	20231101	11.09	11850	-55.61	20230110	4735	11.09	20231101	11850	-55.61	20230110	4735	11.09	20231101	0.73	N	354200	1000	128 억	103218	N	N	0	N	N
128	20231207	101020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5320	60	2	1.14	32471040	6118	17.27	5270	5350	5190	6830	3690	5260	5307.46	0.80	0	3382	5433	5346	5263	5176	5093	5390	5220	129	1570	1000	3150	10	1	12889227	686	-6.79	2.63	12	0.05	-784.00	2020.00	11850	20230110	-55.11	4735	20231101	12.35	11850	-55.11	20230110	4735	12.35	20231101	11850	-55.11	20230110	4735	12.35	20231101	0.73	N	354200	1000	128 억	103218	N	N	0	N	N
129	20231207	091027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5280	20	2	0.38	1905630	365	1.03	5270	5280	5190	6830	3690	5260	5220.90	0.80	0	-83	5433	5346	5263	5176	5093	5390	5220	129	1570	1000	3150	10	1	12889227	681	-6.73	2.61	12	0.00	-784.00	2020.00	11850	20230110	-55.44	4735	20231101	11.51	11850	-55.44	20230110	4735	11.51	20231101	11850	-55.44	20230110	4735	11.51	20231101	0.73	N	354200	1000	128 억	103218	N	N	0	N	N
130	20231206	161015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5260	50	2	0.96	185420460	35434	75.15	5210	5350	5180	6770	3650	5210	5232.84	0.77	0	3424	5470	5340	5270	5140	5070	5305	5105	129	1560	1000	3120	10	1	12889227	678	-6.71	2.60	12	0.27	-784.00	2020.00	11850	20230110	-55.61	4735	20231101	11.09	11850	-55.61	20230110	4735	11.09	20231101	11850	-55.61	20230110	4735	11.09	20231101	0.73	N	354200	1000	128 억	98949	N	N	0	N	N
131	20231206	151031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	40	2	0.77	173144020	33100	70.20	5210	5350	5180	6770	3650	5210	5230.94	0.77	0	3226	5470	5340	5270	5140	5070	5305	5105	129	1560	1000	3120	10	1	12889227	677	-6.70	2.60	12	0.26	-784.00	2020.00	11850	20230110	-55.70	4735	20231101	10.88	11850	-55.70	20230110	4735	10.88	20231101	11850	-55.70	20230110	4735	10.88	20231101	0.73	N	354200	1000	128 억	98949	N	N	0	N	N
132	20231206	141027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	-10	5	-0.19	154879760	29622	62.82	5210	5350	5180	6770	3650	5210	5228.54	0.77	0	3882	5470	5340	5270	5140	5070	5305	5105	129	1560	1000	3120	10	1	12889227	670	-6.63	2.57	12	0.23	-784.00	2020.00	11850	20230110	-56.12	4735	20231101	9.82	11850	-56.12	20230110	4735	9.82	20231101	11850	-56.12	20230110	4735	9.82	20231101	0.73	N	354200	1000	128 억	98949	N	N	0	N	N
133	20231206	131016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	-10	5	-0.19	133133230	25444	53.96	5210	5350	5180	6770	3650	5210	5232.40	0.77	0	755	5470	5340	5270	5140	5070	5305	5105	129	1560	1000	3120	10	1	12889227	670	-6.63	2.57	12	0.20	-784.00	2020.00	11850	20230110	-56.12	4735	20231101	9.82	11850	-56.12	20230110	4735	9.82	20231101	11850	-56.12	20230110	4735	9.82	20231101	0.73	N	354200	1000	128 억	98949	N	N	0	N	N
134	20231206	121008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	30	2	0.58	88278420	16835	35.70	5210	5350	5200	6770	3650	5210	5243.74	0.77	0	-1132	5470	5340	5270	5140	5070	5305	5105	129	1560	1000	3120	10	1	12889227	675	-6.68	2.59	12	0.13	-784.00	2020.00	11850	20230110	-55.78	4735	20231101	10.67	11850	-55.78	20230110	4735	10.67	20231101	11850	-55.78	20230110	4735	10.67	20231101	0.73	N	354200	1000	128 억	98949	N	N	0	N	N
135	20231206	111030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5290	80	2	1.54	85114790	16232	34.42	5210	5350	5200	6770	3650	5210	5243.64	0.77	0	-1230	5470	5340	5270	5140	5070	5305	5105	129	1560	1000	3120	10	1	12889227	682	-6.75	2.62	12	0.13	-784.00	2020.00	11850	20230110	-55.36	4735	20231101	11.72	11850	-55.36	20230110	4735	11.72	20231101	11850	-55.36	20230110	4735	11.72	20231101	0.73	N	354200	1000	128 억	98949	N	N	0	N	N
136	20231206	101019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	30	2	0.58	43498460	8284	17.57	5210	5350	5210	6770	3650	5210	5250.90	0.77	0	-2204	5470	5340	5270	5140	5070	5305	5105	129	1560	1000	3120	10	1	12889227	675	-6.68	2.59	12	0.06	-784.00	2020.00	11850	20230110	-55.78	4735	20231101	10.67	11850	-55.78	20230110	4735	10.67	20231101	11850	-55.78	20230110	4735	10.67	20231101	0.73	N	354200	1000	128 억	98949	N	N	0	N	N
137	20231206	091021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	40	2	0.77	4762310	905	1.92	5210	5300	5210	6770	3650	5210	5262.22	0.77	0	480	5470	5340	5270	5140	5070	5305	5105	129	1560	1000	3120	10	1	12889227	677	-6.70	2.60	12	0.01	-784.00	2020.00	11850	20230110	-55.70	4735	20231101	10.88	11850	-55.70	20230110	4735	10.88	20231101	11850	-55.70	20230110	4735	10.88	20231101	0.73	N	354200	1000	128 억	98949	N	N	0	N	N
138	20231205	161022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5210	-60	5	-1.14	247714110	47153	204.30	5260	5400	5200	6850	3690	5270	5253.41	0.69	0	9995	5383	5326	5263	5206	5143	5295	5175	129	1580	1000	3160	10	1	12889227	672	-6.65	2.58	12	0.37	-784.00	2020.00	11850	20230110	-56.03	4735	20231101	10.03	11850	-56.03	20230110	4735	10.03	20231101	11850	-56.03	20230110	4735	10.03	20231101	0.73	N	354200	1000	128 억	88990	N	N	0	N	N
139	20231205	151019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5300	30	2	0.57	152296100	28843	124.97	5260	5400	5200	6850	3690	5270	5280.18	0.69	0	6331	5383	5326	5263	5206	5143	5295	5175	129	1580	1000	3160	10	1	12889227	683	-6.76	2.62	12	0.22	-784.00	2020.00	11850	20230110	-55.27	4735	20231101	11.93	11850	-55.27	20230110	4735	11.93	20231101	11850	-55.27	20230110	4735	11.93	20231101	0.73	N	354200	1000	128 억	88990	N	N	0	N	N
140	20231205	141018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5320	50	2	0.95	119246920	22599	97.92	5260	5400	5200	6850	3690	5270	5276.65	0.69	0	5061	5383	5326	5263	5206	5143	5295	5175	129	1580	1000	3160	10	1	12889227	686	-6.79	2.63	12	0.18	-784.00	2020.00	11850	20230110	-55.11	4735	20231101	12.35	11850	-55.11	20230110	4735	12.35	20231101	11850	-55.11	20230110	4735	12.35	20231101	0.73	N	354200	1000	128 억	88990	N	N	0	N	N
141	20231205	131014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	110	2	2.09	88645300	16874	73.11	5260	5400	5200	6850	3690	5270	5253.37	0.69	0	3863	5383	5326	5263	5206	5143	5295	5175	129	1580	1000	3160	10	1	12889227	693	-6.86	2.66	12	0.13	-784.00	2020.00	11850	20230110	-54.60	4735	20231101	13.62	11850	-54.60	20230110	4735	13.62	20231101	11850	-54.60	20230110	4735	13.62	20231101	0.73	N	354200	1000	128 억	88990	N	N	0	N	N
142	20231205	121012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5290	20	2	0.38	68505230	13104	56.78	5260	5290	5200	6850	3690	5270	5227.81	0.69	0	2989	5383	5326	5263	5206	5143	5295	5175	129	1580	1000	3160	10	1	12889227	682	-6.75	2.62	12	0.10	-784.00	2020.00	11850	20230110	-55.36	4735	20231101	11.72	11850	-55.36	20230110	4735	11.72	20231101	11850	-55.36	20230110	4735	11.72	20231101	0.73	N	354200	1000	128 억	88990	N	N	0	N	N
143	20231205	111012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	-20	5	-0.38	50992900	9778	42.37	5260	5260	5200	6850	3690	5270	5215.06	0.69	0	1766	5383	5326	5263	5206	5143	5295	5175	129	1580	1000	3160	10	1	12889227	677	-6.70	2.60	12	0.08	-784.00	2020.00	11850	20230110	-55.70	4735	20231101	10.88	11850	-55.70	20230110	4735	10.88	20231101	11850	-55.70	20230110	4735	10.88	20231101	0.73	N	354200	1000	128 억	88990	N	N	0	N	N
144	20231205	101015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	-20	5	-0.38	29589330	5675	24.59	5260	5260	5200	6850	3690	5270	5213.98	0.69	0	302	5383	5326	5263	5206	5143	5295	5175	129	1580	1000	3160	10	1	12889227	677	-6.70	2.60	12	0.04	-784.00	2020.00	11850	20230110	-55.70	4735	20231101	10.88	11850	-55.70	20230110	4735	10.88	20231101	11850	-55.70	20230110	4735	10.88	20231101	0.73	N	354200	1000	128 억	88990	N	N	0	N	N
145	20231205	091011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	-20	5	-0.38	262680	50	0.22	5260	5260	5240	6850	3690	5270	5253.60	0.69	0	8	5383	5326	5263	5206	5143	5295	5175	129	1580	1000	3160	10	1	12889227	677	-6.70	2.60	12	0.00	-784.00	2020.00	11850	20230110	-55.70	4735	20231101	10.88	11850	-55.70	20230110	4735	10.88	20231101	11850	-55.70	20230110	4735	10.88	20231101	0.73	N	354200	1000	128 억	88990	N	N	0	N	N
146	20231204	161009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5270	10	2	0.19	120548440	23040	90.45	5320	5320	5200	6830	3690	5260	5232.14	0.71	0	-2688	5440	5350	5300	5210	5160	5325	5185	129	1570	1000	3150	10	1	12889227	679	-6.72	2.61	12	0.18	-784.00	2020.00	11850	20230110	-55.53	4735	20231101	11.30	11850	-55.53	20230110	4735	11.30	20231101	11850	-55.53	20230110	4735	11.30	20231101	0.72	N	354200	1000	128 억	91678	N	N	0	N	N
147	20231204	151011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5260	0	3	0.00	118746130	22698	89.10	5320	5320	5200	6830	3690	5260	5231.57	0.71	0	-2656	5440	5350	5300	5210	5160	5325	5185	129	1570	1000	3150	10	1	12889227	678	-6.71	2.60	12	0.18	-784.00	2020.00	11850	20230110	-55.61	4735	20231101	11.09	11850	-55.61	20230110	4735	11.09	20231101	11850	-55.61	20230110	4735	11.09	20231101	0.72	N	354200	1000	128 억	91678	N	N	0	N	N
148	20231204	141003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5260	0	3	0.00	104993410	20070	78.79	5320	5320	5200	6830	3690	5260	5231.36	0.71	0	-2442	5440	5350	5300	5210	5160	5325	5185	129	1570	1000	3150	10	1	12889227	678	-6.71	2.60	12	0.16	-784.00	2020.00	11850	20230110	-55.61	4735	20231101	11.09	11850	-55.61	20230110	4735	11.09	20231101	11850	-55.61	20230110	4735	11.09	20231101	0.72	N	354200	1000	128 억	91678	N	N	0	N	N
149	20231204	131003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5270	10	2	0.19	99405750	19001	74.59	5320	5320	5200	6830	3690	5260	5231.61	0.71	0	-3263	5440	5350	5300	5210	5160	5325	5185	129	1570	1000	3150	10	1	12889227	679	-6.72	2.61	12	0.15	-784.00	2020.00	11850	20230110	-55.53	4735	20231101	11.30	11850	-55.53	20230110	4735	11.30	20231101	11850	-55.53	20230110	4735	11.30	20231101	0.72	N	354200	1000	128 억	91678	N	N	0	N	N
150	20231204	121004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	-60	5	-1.14	86205760	16483	64.71	5320	5320	5200	6830	3690	5260	5229.98	0.71	0	-4325	5440	5350	5300	5210	5160	5325	5185	129	1570	1000	3150	10	1	12889227	670	-6.63	2.57	12	0.13	-784.00	2020.00	11850	20230110	-56.12	4735	20231101	9.82	11850	-56.12	20230110	4735	9.82	20231101	11850	-56.12	20230110	4735	9.82	20231101	0.72	N	354200	1000	128 억	91678	N	N	0	N	N
151	20231204	111007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	-40	5	-0.76	63201500	12066	47.37	5320	5320	5200	6830	3690	5260	5237.98	0.71	0	-4508	5440	5350	5300	5210	5160	5325	5185	129	1570	1000	3150	10	1	12889227	673	-6.66	2.58	12	0.09	-784.00	2020.00	11850	20230110	-55.95	4735	20231101	10.24	11850	-55.95	20230110	4735	10.24	20231101	11850	-55.95	20230110	4735	10.24	20231101	0.72	N	354200	1000	128 억	91678	N	N	0	N	N
152	20231204	101004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	-10	5	-0.19	42183590	8042	31.57	5320	5320	5200	6830	3690	5260	5245.41	0.71	0	-3962	5440	5350	5300	5210	5160	5325	5185	129	1570	1000	3150	10	1	12889227	677	-6.70	2.60	12	0.06	-784.00	2020.00	11850	20230110	-55.70	4735	20231101	10.88	11850	-55.70	20230110	4735	10.88	20231101	11850	-55.70	20230110	4735	10.88	20231101	0.72	N	354200	1000	128 억	91678	N	N	0	N	N
153	20231204	091004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	-20	5	-0.38	21641750	4125	16.19	5320	5320	5200	6830	3690	5260	5246.48	0.71	0	-3061	5440	5350	5300	5210	5160	5325	5185	129	1570	1000	3150	10	1	12889227	675	-6.68	2.59	12	0.03	-784.00	2020.00	11850	20230110	-55.78	4735	20231101	10.67	11850	-55.78	20230110	4735	10.67	20231101	11850	-55.78	20230110	4735	10.67	20231101	0.72	N	354200	1000	128 억	91678	N	N	0	N	N
154	20231201	161005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5260	-100	5	-1.87	135056800	25469	130.64	5360	5390	5250	6960	3760	5360	5302.79	0.67	0	5784	5453	5406	5333	5286	5213	5430	5310	129	1600	1000	3210	10	1	12889227	678	-6.71	2.60	12	0.20	-784.00	2020.00	11850	20230110	-55.61	4735	20231101	11.09	11850	-55.61	20230110	4735	11.09	20231101	11850	-55.61	20230110	4735	11.09	20231101	0.74	N	354200	1000	128 억	85894	N	N	0	N	N
155	20231201	151002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5280	-80	5	-1.49	129884540	24489	125.62	5360	5390	5250	6960	3760	5360	5303.79	0.67	0	5710	5453	5406	5333	5286	5213	5430	5310	129	1600	1000	3210	10	1	12889227	681	-6.73	2.61	12	0.19	-784.00	2020.00	11850	20230110	-55.44	4735	20231101	11.51	11850	-55.44	20230110	4735	11.51	20231101	11850	-55.44	20230110	4735	11.51	20231101	0.74	N	354200	1000	128 억	85894	N	N	0	N	N
156	20231201	141001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5300	-60	5	-1.12	97809360	18414	94.45	5360	5390	5280	6960	3760	5360	5311.68	0.67	0	5740	5453	5406	5333	5286	5213	5430	5310	129	1600	1000	3210	10	1	12889227	683	-6.76	2.62	12	0.14	-784.00	2020.00	11850	20230110	-55.27	4735	20231101	11.93	11850	-55.27	20230110	4735	11.93	20231101	11850	-55.27	20230110	4735	11.93	20231101	0.74	N	354200	1000	128 억	85894	N	N	0	N	N
157	20231201	131004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5300	-60	5	-1.12	65989720	12394	63.58	5360	5390	5280	6960	3760	5360	5324.33	0.67	0	4499	5453	5406	5333	5286	5213	5430	5310	129	1600	1000	3210	10	1	12889227	683	-6.76	2.62	12	0.10	-784.00	2020.00	11850	20230110	-55.27	4735	20231101	11.93	11850	-55.27	20230110	4735	11.93	20231101	11850	-55.27	20230110	4735	11.93	20231101	0.74	N	354200	1000	128 억	85894	N	N	0	N	N
158	20231201	121010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5310	-50	5	-0.93	61690720	11584	59.42	5360	5390	5280	6960	3760	5360	5325.51	0.67	0	4540	5453	5406	5333	5286	5213	5430	5310	129	1600	1000	3210	10	1	12889227	684	-6.77	2.63	12	0.09	-784.00	2020.00	11850	20230110	-55.19	4735	20231101	12.14	11850	-55.19	20230110	4735	12.14	20231101	11850	-55.19	20230110	4735	12.14	20231101	0.74	N	354200	1000	128 억	85894	N	N	0	N	N
159	20231201	111004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5300	-60	5	-1.12	56994150	10699	54.88	5360	5390	5280	6960	3760	5360	5327.05	0.67	0	4517	5453	5406	5333	5286	5213	5430	5310	129	1600	1000	3210	10	1	12889227	683	-6.76	2.62	12	0.08	-784.00	2020.00	11850	20230110	-55.27	4735	20231101	11.93	11850	-55.27	20230110	4735	11.93	20231101	11850	-55.27	20230110	4735	11.93	20231101	0.74	N	354200	1000	128 억	85894	N	N	0	N	N
160	20231201	101012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5350	-10	5	-0.19	16876000	3168	16.25	5360	5370	5300	6960	3760	5360	5327.02	0.67	0	211	5453	5406	5333	5286	5213	5430	5310	129	1600	1000	3210	10	1	12889227	690	-6.82	2.65	12	0.02	-784.00	2020.00	11850	20230110	-54.85	4735	20231101	12.99	11850	-54.85	20230110	4735	12.99	20231101	11850	-54.85	20230110	4735	12.99	20231101	0.74	N	354200	1000	128 억	85894	N	N	0	N	N
161	20231201	091000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5310	-50	5	-0.93	8721190	1632	8.37	5360	5360	5300	6960	3760	5360	5343.87	0.67	0	592	5453	5406	5333	5286	5213	5430	5310	129	1600	1000	3210	10	1	12889227	684	-6.77	2.63	12	0.01	-784.00	2020.00	11850	20230110	-55.19	4735	20231101	12.14	11850	-55.19	20230110	4735	12.14	20231101	11850	-55.19	20230110	4735	12.14	20231101	0.74	N	354200	1000	128 억	85894	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History