KissMeData/199800/price/prices-20231201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

73 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	marketWarningCode	shortOverheated
2	20231229	161029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	70200	-800	5	-1.13	5991451000	86835	36.95	70200	70600	67600	92300	49700	71000	68984.47	1.20	-6316	-6638	76466	73732	69666	66932	62866	75100	68300	40	21300	500	51120	100	1	7919274	5559	-30.35	7.85	12	1.10	-2313.00	8937.00	83700	20231129	-16.13	26100	20231024	168.97	83700	-16.13	20231129	26100	168.97	20231024	83700	-16.13	20231129	26100	168.97	20231024	0.47	N	199800	500	39 억	94860	N	N	1045	N	00	N
3	20231229	151016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	70200	-800	5	-1.13	5991451000	86835	36.95	70200	70600	67600	92300	49700	71000	68984.47	1.20	-6316	-6638	76466	73732	69666	66932	62866	75100	68300	40	21300	500	51120	100	1	7919274	5559	-30.35	7.85	12	1.10	-2313.00	8937.00	83700	20231129	-16.13	26100	20231024	168.97	83700	-16.13	20231129	26100	168.97	20231024	83700	-16.13	20231129	26100	168.97	20231024	0.47	N	199800	500	39 억	94860	N	N	1045	N	00	N
4	20231229	141014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	70200	-800	5	-1.13	5991451000	86835	36.95	70200	70600	67600	92300	49700	71000	68984.47	1.20	-6316	-6638	76466	73732	69666	66932	62866	75100	68300	40	21300	500	51120	100	1	7919274	5559	-30.35	7.85	12	1.10	-2313.00	8937.00	83700	20231129	-16.13	26100	20231024	168.97	83700	-16.13	20231129	26100	168.97	20231024	83700	-16.13	20231129	26100	168.97	20231024	0.47	N	199800	500	39 억	94860	N	N	1045	N	00	N
5	20231229	131015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	70200	-800	5	-1.13	5991451000	86835	36.95	70200	70600	67600	92300	49700	71000	68984.47	1.20	-6316	-6638	76466	73732	69666	66932	62866	75100	68300	40	21300	500	51120	100	1	7919274	5559	-30.35	7.85	12	1.10	-2313.00	8937.00	83700	20231129	-16.13	26100	20231024	168.97	83700	-16.13	20231129	26100	168.97	20231024	83700	-16.13	20231129	26100	168.97	20231024	0.47	N	199800	500	39 억	94860	N	N	1045	N	00	N
6	20231229	121018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	70200	-800	5	-1.13	5991451000	86835	36.95	70200	70600	67600	92300	49700	71000	68984.47	1.20	-6316	-6638	76466	73732	69666	66932	62866	75100	68300	40	21300	500	51120	100	1	7919274	5559	-30.35	7.85	12	1.10	-2313.00	8937.00	83700	20231129	-16.13	26100	20231024	168.97	83700	-16.13	20231129	26100	168.97	20231024	83700	-16.13	20231129	26100	168.97	20231024	0.47	N	199800	500	39 억	94860	N	N	1045	N	00	N
7	20231229	110931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	70200	-800	5	-1.13	5991451000	86835	36.95	70200	70600	67600	92300	49700	71000	68984.47	1.20	-6316	-6638	76466	73732	69666	66932	62866	75100	68300	40	21300	500	51120	100	1	7919274	5559	-30.35	7.85	12	1.10	-2313.00	8937.00	83700	20231129	-16.13	26100	20231024	168.97	83700	-16.13	20231129	26100	168.97	20231024	83700	-16.13	20231129	26100	168.97	20231024	0.47	N	199800	500	39 억	94860	N	N	1045	N	00	N
8	20231229	100942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	70200	-800	5	-1.13	5991451000	86835	36.95	70200	70600	67600	92300	49700	71000	68984.47	1.20	-6316	-6638	76466	73732	69666	66932	62866	75100	68300	40	21300	500	51120	100	1	7919274	5559	-30.35	7.85	12	1.10	-2313.00	8937.00	83700	20231129	-16.13	26100	20231024	168.97	83700	-16.13	20231129	26100	168.97	20231024	83700	-16.13	20231129	26100	168.97	20231024	0.47	N	199800	500	39 억	94860	N	N	1045	N	00	N
9	20231229	090941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	70200	-800	5	-1.13	5991451000	86835	36.95	70200	70600	67600	92300	49700	71000	68984.47	1.20	-6316	-6638	76466	73732	69666	66932	62866	75100	68300	40	21300	500	51120	100	1	7919274	5559	-30.35	7.85	12	1.10	-2313.00	8937.00	83700	20231129	-16.13	26100	20231024	168.97	83700	-16.13	20231129	26100	168.97	20231024	83700	-16.13	20231129	26100	168.97	20231024	0.47	N	199800	500	39 억	94860	N	N	1045	N	00	N
10	20231228	160931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	70200	-800	5	-1.13	5935804200	86041	36.61	70200	70600	67600	92300	49700	71000	68984.47	1.28	0	-6638	76466	73732	69666	66932	62866	75100	68300	40	21300	500	51120	100	1	7919274	5559	-30.35	7.85	12	1.09	-2313.00	8937.00	83700	20231129	-16.13	26100	20231024	168.97	83700	-16.13	20231129	26100	168.97	20231024	83700	-16.13	20231129	26100	168.97	20231024	0.47	N	199800	500	39 억	101176	N	N	1045	N	00	N
11	20231228	150939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	69500	-1500	5	-2.11	5557757100	80635	34.31	70200	70600	67600	92300	49700	71000	68923.46	1.28	0	-5839	76466	73732	69666	66932	62866	75100	68300	40	21300	500	51120	100	1	7919274	5504	-30.05	7.78	12	1.02	-2313.00	8937.00	83700	20231129	-16.97	26100	20231024	166.28	83700	-16.97	20231129	26100	166.28	20231024	83700	-16.97	20231129	26100	166.28	20231024	0.47	N	199800	500	39 억	101176	N	N	677	N	00	N
12	20231228	140930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	68700	-2300	5	-3.24	5060579000	73442	31.25	70200	70600	67600	92300	49700	71000	68904.22	1.28	0	-6272	76466	73732	69666	66932	62866	75100	68300	40	21300	500	51120	100	1	7919274	5441	-29.70	7.69	12	0.93	-2313.00	8937.00	83700	20231129	-17.92	26100	20231024	163.22	83700	-17.92	20231129	26100	163.22	20231024	83700	-17.92	20231129	26100	163.22	20231024	0.47	N	199800	500	39 억	101176	N	N	677	N	00	N
13	20231228	130930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	69300	-1700	5	-2.39	4628573800	67175	28.59	70200	70600	67600	92300	49700	71000	68901.50	1.28	0	-5736	76466	73732	69666	66932	62866	75100	68300	40	21300	500	51120	100	1	7919274	5488	-29.96	7.75	12	0.85	-2313.00	8937.00	83700	20231129	-17.20	26100	20231024	165.52	83700	-17.20	20231129	26100	165.52	20231024	83700	-17.20	20231129	26100	165.52	20231024	0.47	N	199800	500	39 억	101176	N	N	677	N	00	N
14	20231228	120933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	69200	-1800	5	-2.54	4308297800	62550	26.62	70200	70600	67600	92300	49700	71000	68875.79	1.28	0	-5511	76466	73732	69666	66932	62866	75100	68300	40	21300	500	51120	100	1	7919274	5480	-29.92	7.74	12	0.79	-2313.00	8937.00	83700	20231129	-17.32	26100	20231024	165.13	83700	-17.32	20231129	26100	165.13	20231024	83700	-17.32	20231129	26100	165.13	20231024	0.47	N	199800	500	39 억	101176	N	N	677	N	00	N
15	20231228	110935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	69700	-1300	5	-1.83	3875644400	56350	23.98	70200	70600	67600	92300	49700	71000	68775.90	1.28	0	-3874	76466	73732	69666	66932	62866	75100	68300	40	21300	500	51120	100	1	7919274	5520	-30.13	7.80	12	0.71	-2313.00	8937.00	83700	20231129	-16.73	26100	20231024	167.05	83700	-16.73	20231129	26100	167.05	20231024	83700	-16.73	20231129	26100	167.05	20231024	0.47	N	199800	500	39 억	101176	N	N	677	N	00	N
16	20231228	100930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	68700	-2300	5	-3.24	3280754300	47767	20.33	70200	70600	67600	92300	49700	71000	68679.77	1.28	0	-2529	76466	73732	69666	66932	62866	75100	68300	40	21300	500	51120	100	1	7919274	5441	-29.70	7.69	12	0.60	-2313.00	8937.00	83700	20231129	-17.92	26100	20231024	163.22	83700	-17.92	20231129	26100	163.22	20231024	83700	-17.92	20231129	26100	163.22	20231024	0.47	N	199800	500	39 억	101176	N	N	677	N	00	N
17	20231228	090936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	69500	-1500	5	-2.11	1443629400	20922	8.90	70200	70600	68100	92300	49700	71000	68995.27	1.28	0	-2440	76466	73732	69666	66932	62866	75100	68300	40	21300	500	51120	100	1	7919274	5504	-30.05	7.78	12	0.26	-2313.00	8937.00	83700	20231129	-16.97	26100	20231024	166.28	83700	-16.97	20231129	26100	166.28	20231024	83700	-16.97	20231129	26100	166.28	20231024	0.47	N	199800	500	39 억	101176	N	N	677	N	00	N
18	20231227	160922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	71000	6300	2	9.74	16192299100	233864	183.24	65600	72400	65600	84100	45300	64700	69236.83	1.12	0	12127	68566	66632	64066	62132	59566	67600	63100	40	19400	500	46580	100	1	7919274	5623	-30.70	7.94	12	2.95	-2313.00	8937.00	83700	20231129	-15.17	26100	20231024	172.03	83700	-15.17	20231129	26100	172.03	20231024	83700	-15.17	20231129	26100	172.03	20231024	0.50	N	199800	500	39 억	88347	N	N	677	N	00	N
19	20231227	150935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	70300	5600	2	8.66	15409363500	222713	174.50	65600	72400	65600	84100	45300	64700	69189.33	1.12	0	10688	68566	66632	64066	62132	59566	67600	63100	40	19400	500	46580	100	1	7919274	5567	-30.39	7.87	12	2.81	-2313.00	8937.00	83700	20231129	-16.01	26100	20231024	169.35	83700	-16.01	20231129	26100	169.35	20231024	83700	-16.01	20231129	26100	169.35	20231024	0.50	N	199800	500	39 억	88347	N	N	68	N	00	N
20	20231227	140931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	69500	4800	2	7.42	9061397700	133178	104.35	65600	69700	65600	84100	45300	64700	68039.75	1.12	0	8117	68566	66632	64066	62132	59566	67600	63100	40	19400	500	46580	100	1	7919274	5504	-30.05	7.78	12	1.68	-2313.00	8937.00	83700	20231129	-16.97	26100	20231024	166.28	83700	-16.97	20231129	26100	166.28	20231024	83700	-16.97	20231129	26100	166.28	20231024	0.50	N	199800	500	39 억	88347	N	N	68	N	00	N
21	20231227	130923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	68500	3800	2	5.87	7152320300	105511	82.67	65600	69300	65600	84100	45300	64700	67787.44	1.12	0	11842	68566	66632	64066	62132	59566	67600	63100	40	19400	500	46580	100	1	7919274	5425	-29.62	7.66	12	1.33	-2313.00	8937.00	83700	20231129	-18.16	26100	20231024	162.45	83700	-18.16	20231129	26100	162.45	20231024	83700	-18.16	20231129	26100	162.45	20231024	0.50	N	199800	500	39 억	88347	N	N	68	N	00	N
22	20231227	120925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	68700	4000	2	6.18	6558578100	96869	75.90	65600	69300	65600	84100	45300	64700	67705.64	1.12	0	10708	68566	66632	64066	62132	59566	67600	63100	40	19400	500	46580	100	1	7919274	5441	-29.70	7.69	12	1.22	-2313.00	8937.00	83700	20231129	-17.92	26100	20231024	163.22	83700	-17.92	20231129	26100	163.22	20231024	83700	-17.92	20231129	26100	163.22	20231024	0.50	N	199800	500	39 억	88347	N	N	68	N	00	N
23	20231227	110932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	68200	3500	2	5.41	5773855200	85380	66.90	65600	69300	65600	84100	45300	64700	67625.38	1.12	0	10123	68566	66632	64066	62132	59566	67600	63100	40	19400	500	46580	100	1	7919274	5401	-29.49	7.63	12	1.08	-2313.00	8937.00	83700	20231129	-18.52	26100	20231024	161.30	83700	-18.52	20231129	26100	161.30	20231024	83700	-18.52	20231129	26100	161.30	20231024	0.50	N	199800	500	39 억	88347	N	N	68	N	00	N
24	20231227	100931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	66600	1900	2	2.94	3846393600	57111	44.75	65600	68500	65600	84100	45300	64700	67349.44	1.12	0	3728	68566	66632	64066	62132	59566	67600	63100	40	19400	500	46580	100	1	7919274	5274	-28.79	7.45	12	0.72	-2313.00	8937.00	83700	20231129	-20.43	26100	20231024	155.17	83700	-20.43	20231129	26100	155.17	20231024	83700	-20.43	20231129	26100	155.17	20231024	0.50	N	199800	500	39 억	88347	N	N	68	N	00	N
25	20231227	090934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67100	2400	2	3.71	1437920300	21481	16.83	65600	68000	65600	84100	45300	64700	66939.17	1.12	0	1489	68566	66632	64066	62132	59566	67600	63100	40	19400	500	46580	100	1	7919274	5314	-29.01	7.51	12	0.27	-2313.00	8937.00	83700	20231129	-19.83	26100	20231024	157.09	83700	-19.83	20231129	26100	157.09	20231024	83700	-19.83	20231129	26100	157.09	20231024	0.50	N	199800	500	39 억	88347	N	N	68	N	00	N
26	20231226	160932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	64700	2000	2	3.19	8197260300	126942	147.82	62700	66000	61500	81500	43900	62700	64583.58	1.05	8	5442	65700	64200	62100	60600	58500	64950	61350	40	18800	500	45140	100	1	7919274	5124	-27.97	7.24	12	1.60	-2313.00	8937.00	83700	20231129	-22.70	26100	20231024	147.89	83700	-22.70	20231129	26100	147.89	20231024	83700	-22.70	20231129	26100	147.89	20231024	0.52	N	199800	500	39 억	83485	N	N	68	N	00	N
27	20231226	150931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	64800	2100	2	3.35	7814241400	121021	140.92	62700	66000	61500	81500	43900	62700	64578.46	1.05	8	5172	65700	64200	62100	60600	58500	64950	61350	40	18800	500	45140	100	1	7919274	5132	-28.02	7.25	12	1.53	-2313.00	8937.00	83700	20231129	-22.58	26100	20231024	148.28	83700	-22.58	20231129	26100	148.28	20231024	83700	-22.58	20231129	26100	148.28	20231024	0.52	N	199800	500	39 억	83485	N	N	149	N	00	N
28	20231226	140934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	65500	2800	2	4.47	6909734300	107098	124.71	62700	66000	61500	81500	43900	62700	64527.93	1.05	8	5240	65700	64200	62100	60600	58500	64950	61350	40	18800	500	45140	100	1	7919274	5187	-28.32	7.33	12	1.35	-2313.00	8937.00	83700	20231129	-21.74	26100	20231024	150.96	83700	-21.74	20231129	26100	150.96	20231024	83700	-21.74	20231129	26100	150.96	20231024	0.52	N	199800	500	39 억	83485	N	N	149	N	00	N
29	20231226	130931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	64900	2200	2	3.51	6110411300	94928	110.54	62700	65900	61500	81500	43900	62700	64379.34	1.05	8	2733	65700	64200	62100	60600	58500	64950	61350	40	18800	500	45140	100	1	7919274	5140	-28.06	7.26	12	1.20	-2313.00	8937.00	83700	20231129	-22.46	26100	20231024	148.66	83700	-22.46	20231129	26100	148.66	20231024	83700	-22.46	20231129	26100	148.66	20231024	0.52	N	199800	500	39 억	83485	N	N	149	N	00	N
30	20231226	120931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	64700	2000	2	3.19	5490673600	85437	99.49	62700	65900	61500	81500	43900	62700	64276.65	1.05	8	526	65700	64200	62100	60600	58500	64950	61350	40	18800	500	45140	100	1	7919274	5124	-27.97	7.24	12	1.08	-2313.00	8937.00	83700	20231129	-22.70	26100	20231024	147.89	83700	-22.70	20231129	26100	147.89	20231024	83700	-22.70	20231129	26100	147.89	20231024	0.52	N	199800	500	39 억	83485	N	N	149	N	00	N
31	20231226	110935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	64900	2200	2	3.51	4490631800	70102	81.63	62700	65500	61500	81500	43900	62700	64070.07	1.05	8	3823	65700	64200	62100	60600	58500	64950	61350	40	18800	500	45140	100	1	7919274	5140	-28.06	7.26	12	0.89	-2313.00	8937.00	83700	20231129	-22.46	26100	20231024	148.66	83700	-22.46	20231129	26100	148.66	20231024	83700	-22.46	20231129	26100	148.66	20231024	0.52	N	199800	500	39 억	83485	N	N	149	N	00	N
32	20231226	100930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	63400	700	2	1.12	2773825600	43597	50.77	62700	65200	61500	81500	43900	62700	63636.91	1.05	8	2281	65700	64200	62100	60600	58500	64950	61350	40	18800	500	45140	100	1	7919274	5021	-27.41	7.09	12	0.55	-2313.00	8937.00	83700	20231129	-24.25	26100	20231024	142.91	83700	-24.25	20231129	26100	142.91	20231024	83700	-24.25	20231129	26100	142.91	20231024	0.52	N	199800	500	39 억	83485	N	N	149	N	00	N
33	20231226	090933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	63600	900	2	1.44	869227100	13841	16.12	62700	63700	61500	81500	43900	62700	62805.38	1.05	8	731	65700	64200	62100	60600	58500	64950	61350	40	18800	500	45140	100	1	7919274	5037	-27.50	7.12	12	0.17	-2313.00	8937.00	83700	20231129	-24.01	26100	20231024	143.68	83700	-24.01	20231129	26100	143.68	20231024	83700	-24.01	20231129	26100	143.68	20231024	0.52	N	199800	500	39 억	83485	N	N	149	N	00	N
34	20231222	160917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	62700	1700	2	2.79	5203583100	84085	62.81	61000	63600	60000	79300	42700	61000	61883.07	1.00	0	6857	64866	62932	61466	59532	58066	62200	58800	40	18300	500	43920	100	1	7919274	4965	-27.11	7.02	12	1.06	-2313.00	8937.00	83700	20231129	-25.09	26100	20231024	140.23	83700	-25.09	20231129	26100	140.23	20231024	83700	-25.09	20231129	26100	140.23	20231024	0.51	N	199800	500	39 억	79086	N	N	149	N	00	N
35	20231222	150915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	62200	1200	2	1.97	4920334800	79554	59.43	61000	63600	60000	79300	42700	61000	61849.10	1.00	0	3932	64866	62932	61466	59532	58066	62200	58800	40	18300	500	43920	100	1	7919274	4926	-26.89	6.96	12	1.00	-2313.00	8937.00	83700	20231129	-25.69	26100	20231024	138.31	83700	-25.69	20231129	26100	138.31	20231024	83700	-25.69	20231129	26100	138.31	20231024	0.51	N	199800	500	39 억	79086	N	N	139	N	00	N
36	20231222	140913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	62200	1200	2	1.97	4528193400	73244	54.71	61000	63600	60000	79300	42700	61000	61823.52	1.00	0	3036	64866	62932	61466	59532	58066	62200	58800	40	18300	500	43920	100	1	7919274	4926	-26.89	6.96	12	0.92	-2313.00	8937.00	83700	20231129	-25.69	26100	20231024	138.31	83700	-25.69	20231129	26100	138.31	20231024	83700	-25.69	20231129	26100	138.31	20231024	0.51	N	199800	500	39 억	79086	N	N	139	N	00	N
37	20231222	130915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	62200	1200	2	1.97	3958070000	64120	47.90	61000	63600	60000	79300	42700	61000	61729.22	1.00	0	3166	64866	62932	61466	59532	58066	62200	58800	40	18300	500	43920	100	1	7919274	4926	-26.89	6.96	12	0.81	-2313.00	8937.00	83700	20231129	-25.69	26100	20231024	138.31	83700	-25.69	20231129	26100	138.31	20231024	83700	-25.69	20231129	26100	138.31	20231024	0.51	N	199800	500	39 억	79086	N	N	139	N	00	N
38	20231222	120913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	62900	1900	2	3.11	3372395900	54715	40.87	61000	63600	60000	79300	42700	61000	61635.79	1.00	0	2691	64866	62932	61466	59532	58066	62200	58800	40	18300	500	43920	100	1	7919274	4981	-27.19	7.04	12	0.69	-2313.00	8937.00	83700	20231129	-24.85	26100	20231024	141.00	83700	-24.85	20231129	26100	141.00	20231024	83700	-24.85	20231129	26100	141.00	20231024	0.51	N	199800	500	39 억	79086	N	N	139	N	00	N
39	20231222	110912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	61700	700	2	1.15	2513409100	41021	30.64	61000	62500	60000	79300	42700	61000	61271.34	1.00	0	1366	64866	62932	61466	59532	58066	62200	58800	40	18300	500	43920	100	1	7919274	4886	-26.68	6.90	12	0.52	-2313.00	8937.00	83700	20231129	-26.28	26100	20231024	136.40	83700	-26.28	20231129	26100	136.40	20231024	83700	-26.28	20231129	26100	136.40	20231024	0.51	N	199800	500	39 억	79086	N	N	139	N	00	N
40	20231222	100910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	62200	1200	2	1.97	2022079100	33070	24.70	61000	62300	60000	79300	42700	61000	61145.47	1.00	0	1298	64866	62932	61466	59532	58066	62200	58800	40	18300	500	43920	100	1	7919274	4926	-26.89	6.96	12	0.42	-2313.00	8937.00	83700	20231129	-25.69	26100	20231024	138.31	83700	-25.69	20231129	26100	138.31	20231024	83700	-25.69	20231129	26100	138.31	20231024	0.51	N	199800	500	39 억	79086	N	N	139	N	00	N
41	20231222	090914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	60000	-1000	5	-1.64	658493500	10854	8.11	61000	61400	60000	79300	42700	61000	60667.97	1.00	0	-1683	64866	62932	61466	59532	58066	62200	58800	40	18300	500	43920	100	1	7919274	4752	-25.94	6.71	12	0.14	-2313.00	8937.00	83700	20231129	-28.32	26100	20231024	129.89	83700	-28.32	20231129	26100	129.89	20231024	83700	-28.32	20231129	26100	129.89	20231024	0.51	N	199800	500	39 억	79086	N	N	139	N	00	N
42	20231221	160907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	61000	-3500	5	-5.43	8146134900	132334	116.91	63100	63400	60000	83800	45200	64500	61549.44	0.86	0	10670	69366	66932	65566	63132	61766	66250	62450	40	19300	500	46440	100	1	7919274	4831	-26.37	6.83	12	1.67	-2313.00	8937.00	83700	20231129	-27.12	26100	20231024	133.72	83700	-27.12	20231129	26100	133.72	20231024	83700	-27.12	20231129	26100	133.72	20231024	0.55	N	199800	500	39 억	67899	N	N	139	N	00	N
43	20231221	150910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	61100	-3400	5	-5.27	7794260900	126576	111.82	63100	63400	60000	83800	45200	64500	61569.36	0.86	0	8852	69366	66932	65566	63132	61766	66250	62450	40	19300	500	46440	100	1	7919274	4839	-26.42	6.84	12	1.60	-2313.00	8937.00	83700	20231129	-27.00	26100	20231024	134.10	83700	-27.00	20231129	26100	134.10	20231024	83700	-27.00	20231129	26100	134.10	20231024	0.55	N	199800	500	39 억	67899	N	N	665	N	00	N
44	20231221	140908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	60800	-3700	5	-5.74	7181889000	116511	102.93	63100	63400	60000	83800	45200	64500	61632.41	0.86	0	8634	69366	66932	65566	63132	61766	66250	62450	40	19300	500	46440	100	1	7919274	4815	-26.29	6.80	12	1.47	-2313.00	8937.00	83700	20231129	-27.36	26100	20231024	132.95	83700	-27.36	20231129	26100	132.95	20231024	83700	-27.36	20231129	26100	132.95	20231024	0.55	N	199800	500	39 억	67899	N	N	665	N	00	N
45	20231221	130905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	61200	-3300	5	-5.12	6491703500	105215	92.95	63100	63400	60000	83800	45200	64500	61689.77	0.86	0	7767	69366	66932	65566	63132	61766	66250	62450	40	19300	500	46440	100	1	7919274	4847	-26.46	6.85	12	1.33	-2313.00	8937.00	83700	20231129	-26.88	26100	20231024	134.48	83700	-26.88	20231129	26100	134.48	20231024	83700	-26.88	20231129	26100	134.48	20231024	0.55	N	199800	500	39 억	67899	N	N	665	N	00	N
46	20231221	120912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	61200	-3300	5	-5.12	5872529300	95115	84.03	63100	63400	60000	83800	45200	64500	61730.85	0.86	0	6920	69366	66932	65566	63132	61766	66250	62450	40	19300	500	46440	100	1	7919274	4847	-26.46	6.85	12	1.20	-2313.00	8937.00	83700	20231129	-26.88	26100	20231024	134.48	83700	-26.88	20231129	26100	134.48	20231024	83700	-26.88	20231129	26100	134.48	20231024	0.55	N	199800	500	39 억	67899	N	N	665	N	00	N
47	20231221	110912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	61600	-2900	5	-4.50	4769416700	77204	68.21	63100	63400	60000	83800	45200	64500	61764.01	0.86	0	4685	69366	66932	65566	63132	61766	66250	62450	40	19300	500	46440	100	1	7919274	4878	-26.63	6.89	12	0.97	-2313.00	8937.00	83700	20231129	-26.40	26100	20231024	136.02	83700	-26.40	20231129	26100	136.02	20231024	83700	-26.40	20231129	26100	136.02	20231024	0.55	N	199800	500	39 억	67899	N	N	665	N	00	N
48	20231221	100907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	60500	-4000	5	-6.20	3179307200	51194	45.23	63100	63400	60000	83800	45200	64500	62086.10	0.86	0	1228	69366	66932	65566	63132	61766	66250	62450	40	19300	500	46440	100	1	7919274	4791	-26.16	6.77	12	0.65	-2313.00	8937.00	83700	20231129	-27.72	26100	20231024	131.80	83700	-27.72	20231129	26100	131.80	20231024	83700	-27.72	20231129	26100	131.80	20231024	0.55	N	199800	500	39 억	67899	N	N	665	N	00	N
49	20231221	090908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	62700	-1800	5	-2.79	631709800	10044	8.87	63100	63200	62500	83800	45200	64500	62834.38	0.86	0	264	69366	66932	65566	63132	61766	66250	62450	40	19300	500	46440	100	1	7919274	4965	-27.11	7.02	12	0.13	-2313.00	8937.00	83700	20231129	-25.09	26100	20231024	140.23	83700	-25.09	20231129	26100	140.23	20231024	83700	-25.09	20231129	26100	140.23	20231024	0.55	N	199800	500	39 억	67899	N	N	665	N	00	N
50	20231220	160910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	64500	-200	5	-0.31	7386651600	112123	132.07	66000	68000	64200	84100	45300	64700	65880.29	0.89	-8	-2767	68300	66500	65200	63400	62100	65850	62750	40	19400	500	46580	100	1	7919274	5108	-27.89	7.22	12	1.42	-2313.00	8937.00	83700	20231129	-22.94	26100	20231024	147.13	83700	-22.94	20231129	26100	147.13	20231024	83700	-22.94	20231129	26100	147.13	20231024	0.56	N	199800	500	39 억	70266	N	N	665	N	00	N
51	20231220	150955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	64600	-100	5	-0.15	7131899800	108167	127.41	66000	68000	64200	84100	45300	64700	65934.16	0.89	-8	-2454	68300	66500	65200	63400	62100	65850	62750	40	19400	500	46580	100	1	7919274	5116	-27.93	7.23	12	1.37	-2313.00	8937.00	83700	20231129	-22.82	26100	20231024	147.51	83700	-22.82	20231129	26100	147.51	20231024	83700	-22.82	20231129	26100	147.51	20231024	0.56	N	199800	500	39 억	70266	N	N	167	N	00	N
52	20231220	141011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	64400	-300	5	-0.46	6367981400	96331	113.47	66000	68000	64200	84100	45300	64700	66105.21	0.89	-8	-1992	68300	66500	65200	63400	62100	65850	62750	40	19400	500	46580	100	1	7919274	5100	-27.84	7.21	12	1.22	-2313.00	8937.00	83700	20231129	-23.06	26100	20231024	146.74	83700	-23.06	20231129	26100	146.74	20231024	83700	-23.06	20231129	26100	146.74	20231024	0.56	N	199800	500	39 억	70266	N	N	167	N	00	N
53	20231220	131001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	64400	-300	5	-0.46	6020425100	90929	107.11	66000	68000	64200	84100	45300	64700	66210.18	0.89	-8	-1242	68300	66500	65200	63400	62100	65850	62750	40	19400	500	46580	100	1	7919274	5100	-27.84	7.21	12	1.15	-2313.00	8937.00	83700	20231129	-23.06	26100	20231024	146.74	83700	-23.06	20231129	26100	146.74	20231024	83700	-23.06	20231129	26100	146.74	20231024	0.56	N	199800	500	39 억	70266	N	N	167	N	00	N
54	20231220	120906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	64900	200	2	0.31	5377000700	80966	95.37	66000	68000	64600	84100	45300	64700	66410.60	0.89	-8	2169	68300	66500	65200	63400	62100	65850	62750	40	19400	500	46580	100	1	7919274	5140	-28.06	7.26	12	1.02	-2313.00	8937.00	83700	20231129	-22.46	26100	20231024	148.66	83700	-22.46	20231129	26100	148.66	20231024	83700	-22.46	20231129	26100	148.66	20231024	0.56	N	199800	500	39 억	70266	N	N	167	N	00	N
55	20231220	110909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	64900	200	2	0.31	4821342700	72409	85.29	66000	68000	64600	84100	45300	64700	66584.85	0.89	-8	3422	68300	66500	65200	63400	62100	65850	62750	40	19400	500	46580	100	1	7919274	5140	-28.06	7.26	12	0.91	-2313.00	8937.00	83700	20231129	-22.46	26100	20231024	148.66	83700	-22.46	20231129	26100	148.66	20231024	83700	-22.46	20231129	26100	148.66	20231024	0.56	N	199800	500	39 억	70266	N	N	167	N	00	N
56	20231220	100910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	66600	1900	2	2.94	3165699400	47140	55.53	66000	68000	65800	84100	45300	64700	67155.27	0.89	-8	5443	68300	66500	65200	63400	62100	65850	62750	40	19400	500	46580	100	1	7919274	5274	-28.79	7.45	12	0.60	-2313.00	8937.00	83700	20231129	-20.43	26100	20231024	155.17	83700	-20.43	20231129	26100	155.17	20231024	83700	-20.43	20231129	26100	155.17	20231024	0.56	N	199800	500	39 억	70266	N	N	167	N	00	N
57	20231220	090907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67700	3000	2	4.64	1064825200	15871	18.69	66000	68000	65800	84100	45300	64700	67092.51	0.89	-8	-545	68300	66500	65200	63400	62100	65850	62750	40	19400	500	46580	100	1	7919274	5361	-29.27	7.58	12	0.20	-2313.00	8937.00	83700	20231129	-19.12	26100	20231024	159.39	83700	-19.12	20231129	26100	159.39	20231024	83700	-19.12	20231129	26100	159.39	20231024	0.56	N	199800	500	39 억	70266	N	N	167	N	00	N
58	20231219	160907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	64700	-1300	5	-1.97	5479661300	84025	54.60	65800	67000	63900	85800	46200	66000	65215.66	0.85	-4131	2994	75200	70600	67800	63200	60400	69200	61800	40	19800	500	47520	100	1	7919274	5124	-27.97	7.24	12	1.06	-2313.00	8937.00	83700	20231129	-22.70	26100	20231024	147.89	83700	-22.70	20231129	26100	147.89	20231024	83700	-22.70	20231129	26100	147.89	20231024	0.53	N	199800	500	39 억	66919	N	N	167	N	00	N
59	20231219	150911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	64900	-1100	5	-1.67	5229112900	80155	52.08	65800	67000	63900	85800	46200	66000	65237.47	0.85	-4131	2965	75200	70600	67800	63200	60400	69200	61800	40	19800	500	47520	100	1	7919274	5140	-28.06	7.26	12	1.01	-2313.00	8937.00	83700	20231129	-22.46	26100	20231024	148.66	83700	-22.46	20231129	26100	148.66	20231024	83700	-22.46	20231129	26100	148.66	20231024	0.53	N	199800	500	39 억	66919	N	N	0	N	00	N
60	20231219	140905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	65000	-1000	5	-1.52	4781832400	73262	47.61	65800	67000	63900	85800	46200	66000	65270.25	0.85	-4131	3418	75200	70600	67800	63200	60400	69200	61800	40	19800	500	47520	100	1	7919274	5148	-28.10	7.27	12	0.93	-2313.00	8937.00	83700	20231129	-22.34	26100	20231024	149.04	83700	-22.34	20231129	26100	149.04	20231024	83700	-22.34	20231129	26100	149.04	20231024	0.53	N	199800	500	39 억	66919	N	N	0	N	00	N
61	20231219	130910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	65400	-600	5	-0.91	4311791000	66025	42.90	65800	67000	63900	85800	46200	66000	65305.38	0.85	-4131	2941	75200	70600	67800	63200	60400	69200	61800	40	19800	500	47520	100	1	7919274	5179	-28.27	7.32	12	0.83	-2313.00	8937.00	83700	20231129	-21.86	26100	20231024	150.57	83700	-21.86	20231129	26100	150.57	20231024	83700	-21.86	20231129	26100	150.57	20231024	0.53	N	199800	500	39 억	66919	N	N	0	N	00	N
62	20231219	120914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	66400	400	2	0.61	3689926700	56511	36.72	65800	67000	63900	85800	46200	66000	65295.66	0.85	-4131	4806	75200	70600	67800	63200	60400	69200	61800	40	19800	500	47520	100	1	7919274	5258	-28.71	7.43	12	0.71	-2313.00	8937.00	83700	20231129	-20.67	26100	20231024	154.41	83700	-20.67	20231129	26100	154.41	20231024	83700	-20.67	20231129	26100	154.41	20231024	0.53	N	199800	500	39 억	66919	N	N	0	N	00	N
63	20231219	110909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	66100	100	2	0.15	3110687800	47782	31.05	65800	66600	63900	85800	46200	66000	65101.57	0.85	-4131	4596	75200	70600	67800	63200	60400	69200	61800	40	19800	500	47520	100	1	7919274	5235	-28.58	7.40	12	0.60	-2313.00	8937.00	83700	20231129	-21.03	26100	20231024	153.26	83700	-21.03	20231129	26100	153.26	20231024	83700	-21.03	20231129	26100	153.26	20231024	0.53	N	199800	500	39 억	66919	N	N	0	N	00	N
64	20231219	100908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	65500	-500	5	-0.76	1987840400	30665	19.93	65800	66000	63900	85800	46200	66000	64824.21	0.85	-4131	2356	75200	70600	67800	63200	60400	69200	61800	40	19800	500	47520	100	1	7919274	5187	-28.32	7.33	12	0.39	-2313.00	8937.00	83700	20231129	-21.74	26100	20231024	150.96	83700	-21.74	20231129	26100	150.96	20231024	83700	-21.74	20231129	26100	150.96	20231024	0.53	N	199800	500	39 억	66919	N	N	0	N	00	N
65	20231219	090903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	64200	-1800	5	-2.73	528058600	8155	5.30	65800	65900	64100	85800	46200	66000	64751.98	0.85	-4131	379	75200	70600	67800	63200	60400	69200	61800	40	19800	500	47520	100	1	7919274	5084	-27.76	7.18	12	0.10	-2313.00	8937.00	83700	20231129	-23.30	26100	20231024	145.98	83700	-23.30	20231129	26100	145.98	20231024	83700	-23.30	20231129	26100	145.98	20231024	0.53	N	199800	500	39 억	66919	N	N	0	N	00	N
66	20231218	160903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	66000	-800	5	-1.20	10266387400	152406	32.24	72400	72400	65000	86800	46800	66800	67362.75	1.04	0	-12943	77200	72000	65500	60300	53800	74600	62900	40	20000	500	48090	100	1	7919274	5227	-28.53	7.39	12	1.92	-2313.00	8937.00	83700	20231129	-21.15	26100	20231024	152.87	83700	-21.15	20231129	26100	152.87	20231024	83700	-21.15	20231129	26100	152.87	20231024	0.48	N	199800	500	39 억	82613	N	N	0	N	00	N
67	20231218	150906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	65500	-1300	5	-1.95	9666800800	143331	30.32	72400	72400	65000	86800	46800	66800	67443.98	1.04	0	-12883	77200	72000	65500	60300	53800	74600	62900	40	20000	500	48090	100	1	7919274	5187	-28.32	7.33	12	1.81	-2313.00	8937.00	83700	20231129	-21.74	26100	20231024	150.96	83700	-21.74	20231129	26100	150.96	20231024	83700	-21.74	20231129	26100	150.96	20231024	0.48	N	199800	500	39 억	82613	N	N	0	N	00	N
68	20231218	140902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67000	200	2	0.30	8633664500	127700	27.01	72400	72400	65200	86800	46800	66800	67609.09	1.04	0	-12493	77200	72000	65500	60300	53800	74600	62900	40	20000	500	48090	100	1	7919274	5306	-28.97	7.50	12	1.61	-2313.00	8937.00	83700	20231129	-19.95	26100	20231024	156.70	83700	-19.95	20231129	26100	156.70	20231024	83700	-19.95	20231129	26100	156.70	20231024	0.48	N	199800	500	39 억	82613	N	N	0	N	00	N
69	20231218	130903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67200	400	2	0.60	7960523600	117581	24.87	72400	72400	65200	86800	46800	66800	67702.62	1.04	0	-11749	77200	72000	65500	60300	53800	74600	62900	40	20000	500	48090	100	1	7919274	5322	-29.05	7.52	12	1.48	-2313.00	8937.00	83700	20231129	-19.71	26100	20231024	157.47	83700	-19.71	20231129	26100	157.47	20231024	83700	-19.71	20231129	26100	157.47	20231024	0.48	N	199800	500	39 억	82613	N	N	0	N	00	N
70	20231218	120857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67100	300	2	0.45	7482361500	110440	23.36	72400	72400	65200	86800	46800	66800	67750.64	1.04	0	-11271	77200	72000	65500	60300	53800	74600	62900	40	20000	500	48090	100	1	7919274	5314	-29.01	7.51	12	1.39	-2313.00	8937.00	83700	20231129	-19.83	26100	20231024	157.09	83700	-19.83	20231129	26100	157.09	20231024	83700	-19.83	20231129	26100	157.09	20231024	0.48	N	199800	500	39 억	82613	N	N	0	N	00	N
71	20231218	110900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	66600	-200	5	-0.30	6662048900	98238	20.78	72400	72400	65200	86800	46800	66800	67815.60	1.04	0	-9744	77200	72000	65500	60300	53800	74600	62900	40	20000	500	48090	100	1	7919274	5274	-28.79	7.45	12	1.24	-2313.00	8937.00	83700	20231129	-20.43	26100	20231024	155.17	83700	-20.43	20231129	26100	155.17	20231024	83700	-20.43	20231129	26100	155.17	20231024	0.48	N	199800	500	39 억	82613	N	N	0	N	00	N
72	20231218	100858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	66000	-800	5	-1.20	5903361500	86725	18.34	72400	72400	65200	86800	46800	66800	68070.19	1.04	0	-9586	77200	72000	65500	60300	53800	74600	62900	40	20000	500	48090	100	1	7919274	5227	-28.53	7.39	12	1.10	-2313.00	8937.00	83700	20231129	-21.15	26100	20231024	152.87	83700	-21.15	20231129	26100	152.87	20231024	83700	-21.15	20231129	26100	152.87	20231024	0.48	N	199800	500	39 억	82613	N	N	0	N	00	N
73	20231218	090856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	68000	1200	2	1.80	2660840800	38121	8.06	72400	72400	67600	86800	46800	66800	69801.44	1.04	0	-5856	77200	72000	65500	60300	53800	74600	62900	40	20000	500	48090	100	1	7919274	5385	-29.40	7.61	12	0.48	-2313.00	8937.00	83700	20231129	-18.76	26100	20231024	160.54	83700	-18.76	20231129	26100	160.54	20231024	83700	-18.76	20231129	26100	160.54	20231024	0.48	N	199800	500	39 억	82613	N	N	0	N	00	N
74	20231215	160858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	66800	1000	2	1.52	30484279300	467738	31.16	64300	70700	59000	85500	46100	65800	65170.73	0.93	0	3552	82266	74032	68166	59932	54066	78150	64050	40	19700	500	47370	100	1	7919274	5290	-28.88	7.47	12	5.91	-2313.00	8937.00	83700	20231129	-20.19	26100	20231024	155.94	83700	-20.19	20231129	26100	155.94	20231024	83700	-20.19	20231129	26100	155.94	20231024	0.49	N	199800	500	39 억	73700	N	N	78	N	00	N
75	20231215	150901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	66400	600	2	0.91	29418877200	451733	30.10	64300	70700	59000	85500	46100	65800	65124.30	0.93	0	4976	82266	74032	68166	59932	54066	78150	64050	40	19700	500	47370	100	1	7919274	5258	-28.71	7.43	12	5.70	-2313.00	8937.00	83700	20231129	-20.67	26100	20231024	154.41	83700	-20.67	20231129	26100	154.41	20231024	83700	-20.67	20231129	26100	154.41	20231024	0.49	N	199800	500	39 억	73700	N	N	78	N	00	N
76	20231215	140901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67200	1400	2	2.13	27902733300	429037	28.58	64300	70700	59000	85500	46100	65800	65035.52	0.93	0	4057	82266	74032	68166	59932	54066	78150	64050	40	19700	500	47370	100	1	7919274	5322	-29.05	7.52	12	5.42	-2313.00	8937.00	83700	20231129	-19.71	26100	20231024	157.47	83700	-19.71	20231129	26100	157.47	20231024	83700	-19.71	20231129	26100	157.47	20231024	0.49	N	199800	500	39 억	73700	N	N	78	N	00	N
77	20231215	130855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	65700	-100	5	-0.15	24896251500	383277	25.54	64300	70700	59000	85500	46100	65800	64956.03	0.93	0	-7653	82266	74032	68166	59932	54066	78150	64050	40	19700	500	47370	100	1	7919274	5203	-28.40	7.35	12	4.84	-2313.00	8937.00	83700	20231129	-21.51	26100	20231024	151.72	83700	-21.51	20231129	26100	151.72	20231024	83700	-21.51	20231129	26100	151.72	20231024	0.49	N	199800	500	39 억	73700	N	N	78	N	00	N
78	20231215	120856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	64100	-1700	5	-2.58	12455380600	200268	13.34	64300	66000	59000	85500	46100	65800	62191.44	0.93	0	-7734	82266	74032	68166	59932	54066	78150	64050	40	19700	500	47370	100	1	7919274	5076	-27.71	7.17	12	2.53	-2313.00	8937.00	83700	20231129	-23.42	26100	20231024	145.59	83700	-23.42	20231129	26100	145.59	20231024	83700	-23.42	20231129	26100	145.59	20231024	0.49	N	199800	500	39 억	73700	N	N	78	N	00	N
79	20231215	110852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	63900	-1900	5	-2.89	10308811900	166782	11.11	64300	66000	59000	85500	46100	65800	61807.27	0.93	0	-9343	82266	74032	68166	59932	54066	78150	64050	40	19700	500	47370	100	1	7919274	5060	-27.63	7.15	12	2.11	-2313.00	8937.00	83700	20231129	-23.66	26100	20231024	144.83	83700	-23.66	20231129	26100	144.83	20231024	83700	-23.66	20231129	26100	144.83	20231024	0.49	N	199800	500	39 억	73700	N	N	78	N	00	N
80	20231215	100856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	60000	-5800	5	-8.81	8019404500	129715	8.64	64300	66000	59000	85500	46100	65800	61819.64	0.93	0	-8858	82266	74032	68166	59932	54066	78150	64050	40	19700	500	47370	100	1	7919274	4752	-25.94	6.71	12	1.64	-2313.00	8937.00	83700	20231129	-28.32	26100	20231024	129.89	83700	-28.32	20231129	26100	129.89	20231024	83700	-28.32	20231129	26100	129.89	20231024	0.49	N	199800	500	39 억	73700	N	N	78	N	00	N
81	20231215	090900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	62500	-3300	5	-5.02	2973753700	46291	3.08	64300	66000	62500	85500	46100	65800	64236.44	0.93	0	-5324	82266	74032	68166	59932	54066	78150	64050	40	19700	500	47370	100	1	7919274	4950	-27.02	6.99	12	0.58	-2313.00	8937.00	83700	20231129	-25.33	26100	20231024	139.46	83700	-25.33	20231129	26100	139.46	20231024	83700	-25.33	20231129	26100	139.46	20231024	0.49	N	199800	500	39 억	73700	N	N	78	N	00	N
82	20231214	160852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	65800	7000	2	11.90	105091516900	1494356	1106.23	63000	76400	62300	76400	41200	58800	70328.67	0.80	0	10164	64933	61866	59933	56866	54933	63400	58400	40	17600	500	42330	100	1	7919274	5211	-28.45	7.36	12	18.87	-2313.00	8937.00	83700	20231129	-21.39	26100	20231024	152.11	83700	-21.39	20231129	26100	152.11	20231024	83700	-21.39	20231129	26100	152.11	20231024	0.54	N	199800	500	39 억	63266	N	N	78	N	00	N
83	20231214	150923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	64800	6000	2	10.20	103015419700	1462461	1082.62	63000	76400	62300	76400	41200	58800	70439.77	0.80	0	10671	64933	61866	59933	56866	54933	63400	58400	40	17600	500	42330	100	1	7919274	5132	-28.02	7.25	12	18.47	-2313.00	8937.00	83700	20231129	-22.58	26100	20231024	148.28	83700	-22.58	20231129	26100	148.28	20231024	83700	-22.58	20231129	26100	148.28	20231024	0.54	N	199800	500	39 억	63266	N	N	5	N	00	N
84	20231214	140857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	65800	7000	2	11.90	92916681200	1306902	967.47	63000	76400	62300	76400	41200	58800	71096.90	0.80	0	17073	64933	61866	59933	56866	54933	63400	58400	40	17600	500	42330	100	1	7919274	5211	-28.45	7.36	12	16.50	-2313.00	8937.00	83700	20231129	-21.39	26100	20231024	152.11	83700	-21.39	20231129	26100	152.11	20231024	83700	-21.39	20231129	26100	152.11	20231024	0.54	N	199800	500	39 억	63266	N	N	5	N	00	N
85	20231214	130921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	74200	15400	2	26.19	67416252900	932163	690.06	63000	76400	62300	76400	41200	58800	72322.39	0.80	0	28591	64933	61866	59933	56866	54933	63400	58400	40	17600	500	42330	100	1	7919274	5876	-32.08	8.30	12	11.77	-2313.00	8937.00	83700	20231129	-11.35	26100	20231024	184.29	83700	-11.35	20231129	26100	184.29	20231024	83700	-11.35	20231129	26100	184.29	20231024	0.54	N	199800	500	39 억	63266	N	N	5	N	00	N
86	20231214	120934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	72900	14100	2	23.98	63279588000	876047	648.52	63000	76400	62300	76400	41200	58800	72233.10	0.80	0	24190	64933	61866	59933	56866	54933	63400	58400	40	17600	500	42330	100	1	7919274	5773	-31.52	8.16	12	11.06	-2313.00	8937.00	83700	20231129	-12.90	26100	20231024	179.31	83700	-12.90	20231129	26100	179.31	20231024	83700	-12.90	20231129	26100	179.31	20231024	0.54	N	199800	500	39 억	63266	N	N	5	N	00	N
87	20231214	110906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	70400	11600	2	19.73	58861917200	815120	603.41	63000	76400	62300	76400	41200	58800	72212.58	0.80	0	17824	64933	61866	59933	56866	54933	63400	58400	40	17600	500	42330	100	1	7919274	5575	-30.44	7.88	12	10.29	-2313.00	8937.00	83700	20231129	-15.89	26100	20231024	169.73	83700	-15.89	20231129	26100	169.73	20231024	83700	-15.89	20231129	26100	169.73	20231024	0.54	N	199800	500	39 억	63266	N	N	5	N	00	N
88	20231214	100846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	73100	14300	2	24.32	50213776800	694828	514.36	63000	76400	62300	76400	41200	58800	72267.92	0.80	0	27284	64933	61866	59933	56866	54933	63400	58400	40	17600	500	42330	100	1	7919274	5789	-31.60	8.18	12	8.77	-2313.00	8937.00	83700	20231129	-12.66	26100	20231024	180.08	83700	-12.66	20231129	26100	180.08	20231024	83700	-12.66	20231129	26100	180.08	20231024	0.54	N	199800	500	39 억	63266	N	N	5	N	00	N
89	20231214	090825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	66400	7600	2	12.93	5218009100	80134	59.32	63000	68000	62300	76400	41200	58800	65116.04	0.80	0	4931	64933	61866	59933	56866	54933	63400	58400	40	17600	500	42330	100	1	7919274	5258	-28.71	7.43	12	1.01	-2313.00	8937.00	83700	20231129	-20.67	26100	20231024	154.41	83700	-20.67	20231129	26100	154.41	20231024	83700	-20.67	20231129	26100	154.41	20231024	0.54	N	199800	500	39 억	63266	N	N	5	N	00	N
90	20231213	160851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	58800	-200	5	-0.34	8035633900	134113	34.69	58500	63000	58000	76700	41300	59000	59921.47	0.73	0	4897	73066	66032	61466	54432	49866	63750	52150	40	17700	500	42480	100	1	7919274	4657	-25.42	6.58	12	1.69	-2313.00	8937.00	83700	20231129	-29.75	26100	20231024	125.29	83700	-29.75	20231129	26100	125.29	20231024	83700	-29.75	20231129	26100	125.29	20231024	0.54	N	199800	500	39 억	58035	N	N	5	N	00	N
91	20231213	150910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	59600	600	2	1.02	7728383400	128926	33.35	58500	63000	58000	76700	41300	59000	59948.70	0.73	0	5760	73066	66032	61466	54432	49866	63750	52150	40	17700	500	42480	100	1	7919274	4720	-25.77	6.67	12	1.63	-2313.00	8937.00	83700	20231129	-28.79	26100	20231024	128.35	83700	-28.79	20231129	26100	128.35	20231024	83700	-28.79	20231129	26100	128.35	20231024	0.54	N	199800	500	39 억	58035	N	N	275	N	00	N
92	20231213	140908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	59200	200	2	0.34	7191095000	119839	31.00	58500	63000	58000	76700	41300	59000	60011.30	0.73	0	6026	73066	66032	61466	54432	49866	63750	52150	40	17700	500	42480	100	1	7919274	4688	-25.59	6.62	12	1.51	-2313.00	8937.00	83700	20231129	-29.27	26100	20231024	126.82	83700	-29.27	20231129	26100	126.82	20231024	83700	-29.27	20231129	26100	126.82	20231024	0.54	N	199800	500	39 억	58035	N	N	275	N	00	N
93	20231213	130912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	59900	900	2	1.53	6427416700	107009	27.68	58500	63000	58000	76700	41300	59000	60070.19	0.73	0	5664	73066	66032	61466	54432	49866	63750	52150	40	17700	500	42480	100	1	7919274	4744	-25.90	6.70	12	1.35	-2313.00	8937.00	83700	20231129	-28.43	26100	20231024	129.50	83700	-28.43	20231129	26100	129.50	20231024	83700	-28.43	20231129	26100	129.50	20231024	0.54	N	199800	500	39 억	58035	N	N	275	N	00	N
94	20231213	120907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	60500	1500	2	2.54	5797873600	96597	24.99	58500	63000	58000	76700	41300	59000	60027.57	0.73	0	6209	73066	66032	61466	54432	49866	63750	52150	40	17700	500	42480	100	1	7919274	4791	-26.16	6.77	12	1.22	-2313.00	8937.00	83700	20231129	-27.72	26100	20231024	131.80	83700	-27.72	20231129	26100	131.80	20231024	83700	-27.72	20231129	26100	131.80	20231024	0.54	N	199800	500	39 억	58035	N	N	275	N	00	N
95	20231213	110910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	60100	1100	2	1.86	5430271700	90465	23.40	58500	63000	58000	76700	41300	59000	60032.99	0.73	0	6525	73066	66032	61466	54432	49866	63750	52150	40	17700	500	42480	100	1	7919274	4759	-25.98	6.72	12	1.14	-2313.00	8937.00	83700	20231129	-28.20	26100	20231024	130.27	83700	-28.20	20231129	26100	130.27	20231024	83700	-28.20	20231129	26100	130.27	20231024	0.54	N	199800	500	39 억	58035	N	N	275	N	00	N
96	20231213	100915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	58700	-300	5	-0.51	2669896200	45053	11.65	58500	61000	58000	76700	41300	59000	59264.71	0.73	0	3170	73066	66032	61466	54432	49866	63750	52150	40	17700	500	42480	100	1	7919274	4649	-25.38	6.57	12	0.57	-2313.00	8937.00	83700	20231129	-29.87	26100	20231024	124.90	83700	-29.87	20231129	26100	124.90	20231024	83700	-29.87	20231129	26100	124.90	20231024	0.54	N	199800	500	39 억	58035	N	N	275	N	00	N
97	20231213	090902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	60200	1200	2	2.03	1032103100	17246	4.46	58500	61000	58400	76700	41300	59000	59876.06	0.73	0	1678	73066	66032	61466	54432	49866	63750	52150	40	17700	500	42480	100	1	7919274	4767	-26.03	6.74	12	0.22	-2313.00	8937.00	83700	20231129	-28.08	26100	20231024	130.65	83700	-28.08	20231129	26100	130.65	20231024	83700	-28.08	20231129	26100	130.65	20231024	0.54	N	199800	500	39 억	58035	N	N	275	N	00	N
98	20231212	160832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	59000	-8100	5	-12.07	23392008500	383897	143.42	64600	68500	56900	87200	47000	67100	60931.00	0.74	0	52	80366	73732	70366	63732	60366	72050	62050	40	20100	500	48310	100	1	7919274	4672	-25.51	6.60	12	4.85	-2313.00	8937.00	83700	20231129	-29.51	26100	20231024	126.05	83700	-29.51	20231129	26100	126.05	20231024	83700	-29.51	20231129	26100	126.05	20231024	0.54	N	199800	500	39 억	58303	N	N	275	N	00	N
99	20231212	150840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	59700	-7400	5	-11.03	22714304200	372459	139.15	64600	68500	56900	87200	47000	67100	60981.15	0.74	0	-793	80366	73732	70366	63732	60366	72050	62050	40	20100	500	48310	100	1	7919274	4728	-25.81	6.68	12	4.70	-2313.00	8937.00	83700	20231129	-28.67	26100	20231024	128.74	83700	-28.67	20231129	26100	128.74	20231024	83700	-28.67	20231129	26100	128.74	20231024	0.54	N	199800	500	39 억	58303	N	N	56	N	00	N
100	20231212	140754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	60500	-6600	5	-9.84	21390051100	350382	130.90	64600	68500	56900	87200	47000	67100	61044.05	0.74	0	-422	80366	73732	70366	63732	60366	72050	62050	40	20100	500	48310	100	1	7919274	4791	-26.16	6.77	12	4.42	-2313.00	8937.00	83700	20231129	-27.72	26100	20231024	131.80	83700	-27.72	20231129	26100	131.80	20231024	83700	-27.72	20231129	26100	131.80	20231024	0.54	N	199800	500	39 억	58303	N	N	56	N	00	N
101	20231212	130758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	60600	-6500	5	-9.69	12824687200	215719	80.59	64600	64800	56900	87200	47000	67100	59443.19	0.74	0	-7	80366	73732	70366	63732	60366	72050	62050	40	20100	500	48310	100	1	7919274	4799	-26.20	6.78	12	2.72	-2313.00	8937.00	83700	20231129	-27.60	26100	20231024	132.18	83700	-27.60	20231129	26100	132.18	20231024	83700	-27.60	20231129	26100	132.18	20231024	0.54	N	199800	500	39 억	58303	N	N	56	N	00	N
102	20231212	120747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	57800	-9300	5	-13.86	10774810100	181574	67.83	64600	64800	56900	87200	47000	67100	59331.87	0.74	0	393	80366	73732	70366	63732	60366	72050	62050	40	20100	500	48310	100	1	7919274	4577	-24.99	6.47	12	2.29	-2313.00	8937.00	83700	20231129	-30.94	26100	20231024	121.46	83700	-30.94	20231129	26100	121.46	20231024	83700	-30.94	20231129	26100	121.46	20231024	0.54	N	199800	500	39 억	58303	N	N	56	N	00	N
103	20231212	110802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	57000	-10100	5	-15.05	9777016900	164275	61.37	64600	64800	56900	87200	47000	67100	59506.13	0.74	0	704	80366	73732	70366	63732	60366	72050	62050	40	20100	500	48310	100	1	7919274	4514	-24.64	6.38	12	2.07	-2313.00	8937.00	83700	20231129	-31.90	26100	20231024	118.39	83700	-31.90	20231129	26100	118.39	20231024	83700	-31.90	20231129	26100	118.39	20231024	0.54	N	199800	500	39 억	58303	N	N	56	N	00	N
104	20231212	100832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	59100	-8000	5	-11.92	7376719900	122796	45.88	64600	64800	58200	87200	47000	67100	60060.53	0.74	0	3463	80366	73732	70366	63732	60366	72050	62050	40	20100	500	48310	100	1	7919274	4680	-25.55	6.61	12	1.55	-2313.00	8937.00	83700	20231129	-29.39	26100	20231024	126.44	83700	-29.39	20231129	26100	126.44	20231024	83700	-29.39	20231129	26100	126.44	20231024	0.54	N	199800	500	39 억	58303	N	N	56	N	00	N
105	20231212	090832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	59700	-7400	5	-11.03	2767155000	45228	16.90	64600	64800	59700	87200	47000	67100	61153.81	0.74	0	18	80366	73732	70366	63732	60366	72050	62050	40	20100	500	48310	100	1	7919274	4728	-25.81	6.68	12	0.57	-2313.00	8937.00	83700	20231129	-28.67	26100	20231024	128.74	83700	-28.67	20231129	26100	128.74	20231024	83700	-28.67	20231129	26100	128.74	20231024	0.54	N	199800	500	39 억	58303	N	N	56	N	00	N
106	20231211	160835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67100	-2700	5	-3.87	19007727900	265029	204.50	77000	77000	67000	90700	48900	69800	71738.73	0.88	3457	-7551	74666	72232	69166	66732	63666	70700	65200	40	20900	500	50250	100	1	7919274	5314	-29.01	7.51	12	3.35	-2313.00	8937.00	83700	20231129	-19.83	26100	20231024	157.09	83700	-19.83	20231129	26100	157.09	20231024	83700	-19.83	20231129	26100	157.09	20231024	0.54	N	199800	500	39 억	69557	N	N	56	N	00	N
107	20231211	150832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67700	-2100	5	-3.01	18220132100	253313	195.46	77000	77000	67000	90700	48900	69800	71936.97	0.88	3457	-7704	74666	72232	69166	66732	63666	70700	65200	40	20900	500	50250	100	1	7919274	5361	-29.27	7.58	12	3.20	-2313.00	8937.00	83700	20231129	-19.12	26100	20231024	159.39	83700	-19.12	20231129	26100	159.39	20231024	83700	-19.12	20231129	26100	159.39	20231024	0.54	N	199800	500	39 억	69557	N	N	62	N	00	N
108	20231211	140832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	69200	-600	5	-0.86	16715508900	231122	178.34	77000	77000	67000	90700	48900	69800	72335.83	0.88	3457	-7362	74666	72232	69166	66732	63666	70700	65200	40	20900	500	50250	100	1	7919274	5480	-29.92	7.74	12	2.92	-2313.00	8937.00	83700	20231129	-17.32	26100	20231024	165.13	83700	-17.32	20231129	26100	165.13	20231024	83700	-17.32	20231129	26100	165.13	20231024	0.54	N	199800	500	39 억	69557	N	N	62	N	00	N
109	20231211	130832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	69400	-400	5	-0.57	15839091000	218396	168.52	77000	77000	67000	90700	48900	69800	72538.95	0.88	3457	-7262	74666	72232	69166	66732	63666	70700	65200	40	20900	500	50250	100	1	7919274	5496	-30.00	7.77	12	2.76	-2313.00	8937.00	83700	20231129	-17.08	26100	20231024	165.90	83700	-17.08	20231129	26100	165.90	20231024	83700	-17.08	20231129	26100	165.90	20231024	0.54	N	199800	500	39 억	69557	N	N	62	N	00	N
110	20231211	120833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	70200	400	2	0.57	14222016700	194934	150.42	77000	77000	70000	90700	48900	69800	72976.71	0.88	3457	-7711	74666	72232	69166	66732	63666	70700	65200	40	20900	500	50250	100	1	7919274	5559	-30.35	7.85	12	2.46	-2313.00	8937.00	83700	20231129	-16.13	26100	20231024	168.97	83700	-16.13	20231129	26100	168.97	20231024	83700	-16.13	20231129	26100	168.97	20231024	0.54	N	199800	500	39 억	69557	N	N	62	N	00	N
111	20231211	110828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	70900	1100	2	1.58	13386725900	183105	141.29	77000	77000	70000	90700	48900	69800	73130.31	0.88	3457	-7743	74666	72232	69166	66732	63666	70700	65200	40	20900	500	50250	100	1	7919274	5615	-30.65	7.93	12	2.31	-2313.00	8937.00	83700	20231129	-15.29	26100	20231024	171.65	83700	-15.29	20231129	26100	171.65	20231024	83700	-15.29	20231129	26100	171.65	20231024	0.54	N	199800	500	39 억	69557	N	N	62	N	00	N
112	20231211	100827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	71600	1800	2	2.58	12565955400	171590	132.40	77000	77000	70000	90700	48900	69800	73255.42	0.88	3457	-7490	74666	72232	69166	66732	63666	70700	65200	40	20900	500	50250	100	1	7919274	5670	-30.96	8.01	12	2.17	-2313.00	8937.00	83700	20231129	-14.46	26100	20231024	174.33	83700	-14.46	20231129	26100	174.33	20231024	83700	-14.46	20231129	26100	174.33	20231024	0.54	N	199800	500	39 억	69557	N	N	62	N	00	N
113	20231211	090828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	71100	1300	2	1.86	6940844400	93451	72.11	77000	77000	70000	90700	48900	69800	74327.84	0.88	3457	-3226	74666	72232	69166	66732	63666	70700	65200	40	20900	500	50250	100	1	7919274	5631	-30.74	7.96	12	1.18	-2313.00	8937.00	83700	20231129	-15.05	26100	20231024	172.41	83700	-15.05	20231129	26100	172.41	20231024	83700	-15.05	20231129	26100	172.41	20231024	0.54	N	199800	500	39 억	69557	N	N	62	N	00	N
114	20231208	160819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	69800	-2200	5	-3.06	8574988900	125573	135.44	71600	71600	66100	93600	50400	72000	68285.23	0.88	0	-3212	77066	74532	72266	69732	67466	73400	68600	40	21600	500	51840	100	1	7919274	5528	-30.18	7.81	12	1.59	-2313.00	8937.00	83700	20231129	-16.61	26100	20231024	167.43	83700	-16.61	20231129	26100	167.43	20231024	83700	-16.61	20231129	26100	167.43	20231024	0.54	N	199800	500	39 억	69557	N	N	62	N	00	N
115	20231208	150822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	70000	-2000	5	-2.78	8128209900	119188	128.55	71600	71600	66100	93600	50400	72000	68195.88	0.88	0	-2539	77066	74532	72266	69732	67466	73400	68600	40	21600	500	51840	100	1	7919274	5543	-30.26	7.83	12	1.51	-2313.00	8937.00	83700	20231129	-16.37	26100	20231024	168.20	83700	-16.37	20231129	26100	168.20	20231024	83700	-16.37	20231129	26100	168.20	20231024	0.54	N	199800	500	39 억	69557	N	N	10	N	00	N
116	20231208	140821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	71000	-1000	5	-1.39	7094195500	104447	112.65	71600	71600	66100	93600	50400	72000	67920.67	0.88	0	-1652	77066	74532	72266	69732	67466	73400	68600	40	21600	500	51840	100	1	7919274	5623	-30.70	7.94	12	1.32	-2313.00	8937.00	83700	20231129	-15.17	26100	20231024	172.03	83700	-15.17	20231129	26100	172.03	20231024	83700	-15.17	20231129	26100	172.03	20231024	0.54	N	199800	500	39 억	69557	N	N	10	N	00	N
117	20231208	130820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67800	-4200	5	-5.83	5911311000	87475	94.35	71600	71600	66100	93600	50400	72000	67576.09	0.88	0	348	77066	74532	72266	69732	67466	73400	68600	40	21600	500	51840	100	1	7919274	5369	-29.31	7.59	12	1.10	-2313.00	8937.00	83700	20231129	-19.00	26100	20231024	159.77	83700	-19.00	20231129	26100	159.77	20231024	83700	-19.00	20231129	26100	159.77	20231024	0.54	N	199800	500	39 억	69557	N	N	10	N	00	N
118	20231208	120817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67600	-4400	5	-6.11	5591277800	82721	89.22	71600	71600	66100	93600	50400	72000	67590.88	0.88	0	446	77066	74532	72266	69732	67466	73400	68600	40	21600	500	51840	100	1	7919274	5353	-29.23	7.56	12	1.04	-2313.00	8937.00	83700	20231129	-19.24	26100	20231024	159.00	83700	-19.24	20231129	26100	159.00	20231024	83700	-19.24	20231129	26100	159.00	20231024	0.54	N	199800	500	39 억	69557	N	N	10	N	00	N
119	20231208	110814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67500	-4500	5	-6.25	5278081200	78071	84.20	71600	71600	66100	93600	50400	72000	67604.99	0.88	0	925	77066	74532	72266	69732	67466	73400	68600	40	21600	500	51840	100	1	7919274	5346	-29.18	7.55	12	0.99	-2313.00	8937.00	83700	20231129	-19.35	26100	20231024	158.62	83700	-19.35	20231129	26100	158.62	20231024	83700	-19.35	20231129	26100	158.62	20231024	0.54	N	199800	500	39 억	69557	N	N	10	N	00	N
120	20231208	100823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67100	-4900	5	-6.81	4061671200	60080	64.80	71600	71600	66100	93600	50400	72000	67602.84	0.88	0	648	77066	74532	72266	69732	67466	73400	68600	40	21600	500	51840	100	1	7919274	5314	-29.01	7.51	12	0.76	-2313.00	8937.00	83700	20231129	-19.83	26100	20231024	157.09	83700	-19.83	20231129	26100	157.09	20231024	83700	-19.83	20231129	26100	157.09	20231024	0.54	N	199800	500	39 억	69557	N	N	10	N	00	N
121	20231208	090812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	68900	-3100	5	-4.31	796836600	11511	12.42	71600	71600	68000	93600	50400	72000	69218.85	0.88	0	1435	77066	74532	72266	69732	67466	73400	68600	40	21600	500	51840	100	1	7919274	5456	-29.79	7.71	12	0.15	-2313.00	8937.00	83700	20231129	-17.68	26100	20231024	163.98	83700	-17.68	20231129	26100	163.98	20231024	83700	-17.68	20231129	26100	163.98	20231024	0.54	N	199800	500	39 억	69557	N	N	10	N	00	N
122	20231207	160816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	72000	-200	5	-0.28	6562354200	91046	100.77	74200	74800	70000	93800	50600	72200	72077.37	0.99	0	-9256	76933	74566	72333	69966	67733	75750	71150	40	21600	500	51980	100	1	7919274	5702	-31.13	8.06	12	1.15	-2313.00	8937.00	83700	20231129	-13.98	26100	20231024	175.86	83700	-13.98	20231129	26100	175.86	20231024	83700	-13.98	20231129	26100	175.86	20231024	0.54	N	199800	500	39 억	78791	N	N	10	N	00	N
123	20231207	150818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	70400	-1800	5	-2.49	6212689000	86158	95.36	74200	74800	70000	93800	50600	72200	72108.02	0.99	0	-8249	76933	74566	72333	69966	67733	75750	71150	40	21600	500	51980	100	1	7919274	5575	-30.44	7.88	12	1.09	-2313.00	8937.00	83700	20231129	-15.89	26100	20231024	169.73	83700	-15.89	20231129	26100	169.73	20231024	83700	-15.89	20231129	26100	169.73	20231024	0.54	N	199800	500	39 억	78791	N	N	2	N	00	N
124	20231207	140813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	70100	-2100	5	-2.91	5570816800	77029	85.26	74200	74800	70000	93800	50600	72200	72321.14	0.99	0	-9384	76933	74566	72333	69966	67733	75750	71150	40	21600	500	51980	100	1	7919274	5551	-30.31	7.84	12	0.97	-2313.00	8937.00	83700	20231129	-16.25	26100	20231024	168.58	83700	-16.25	20231129	26100	168.58	20231024	83700	-16.25	20231129	26100	168.58	20231024	0.54	N	199800	500	39 억	78791	N	N	2	N	00	N
125	20231207	130812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	71100	-1100	5	-1.52	4756473200	65486	72.48	74200	74800	70400	93800	50600	72200	72633.89	0.99	0	-6868	76933	74566	72333	69966	67733	75750	71150	40	21600	500	51980	100	1	7919274	5631	-30.74	7.96	12	0.83	-2313.00	8937.00	83700	20231129	-15.05	26100	20231024	172.41	83700	-15.05	20231129	26100	172.41	20231024	83700	-15.05	20231129	26100	172.41	20231024	0.54	N	199800	500	39 억	78791	N	N	2	N	00	N
126	20231207	120815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	71700	-500	5	-0.69	4193338700	57579	63.73	74200	74800	70400	93800	50600	72200	72828.32	0.99	0	-3926	76933	74566	72333	69966	67733	75750	71150	40	21600	500	51980	100	1	7919274	5678	-31.00	8.02	12	0.73	-2313.00	8937.00	83700	20231129	-14.34	26100	20231024	174.71	83700	-14.34	20231129	26100	174.71	20231024	83700	-14.34	20231129	26100	174.71	20231024	0.54	N	199800	500	39 억	78791	N	N	2	N	00	N
127	20231207	110810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	71700	-500	5	-0.69	3833505000	52577	58.19	74200	74800	70400	93800	50600	72200	72913.14	0.99	0	-1833	76933	74566	72333	69966	67733	75750	71150	40	21600	500	51980	100	1	7919274	5678	-31.00	8.02	12	0.66	-2313.00	8937.00	83700	20231129	-14.34	26100	20231024	174.71	83700	-14.34	20231129	26100	174.71	20231024	83700	-14.34	20231129	26100	174.71	20231024	0.54	N	199800	500	39 억	78791	N	N	2	N	00	N
128	20231207	100807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	71400	-800	5	-1.11	3230527900	44122	48.83	74200	74800	71300	93800	50600	72200	73219.67	0.99	0	-385	76933	74566	72333	69966	67733	75750	71150	40	21600	500	51980	100	1	7919274	5654	-30.87	7.99	12	0.56	-2313.00	8937.00	83700	20231129	-14.70	26100	20231024	173.56	83700	-14.70	20231129	26100	173.56	20231024	83700	-14.70	20231129	26100	173.56	20231024	0.54	N	199800	500	39 억	78791	N	N	2	N	00	N
129	20231207	090815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	73400	1200	2	1.66	981168500	13344	14.77	74200	74200	72200	93800	50600	72200	73535.72	0.99	0	-1058	76933	74566	72333	69966	67733	75750	71150	40	21600	500	51980	100	1	7919274	5813	-31.73	8.21	12	0.17	-2313.00	8937.00	83700	20231129	-12.31	26100	20231024	181.23	83700	-12.31	20231129	26100	181.23	20231024	83700	-12.31	20231129	26100	181.23	20231024	0.54	N	199800	500	39 억	78791	N	N	2	N	00	N
130	20231206	160803	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	72200	2700	2	3.88	6481084900	89639	77.35	71400	74700	70100	90300	48700	69500	72302.08	0.97	0	1995	78166	73832	71466	67132	64766	72650	65950	40	20800	500	50040	100	1	7919274	5718	-31.21	8.08	12	1.13	-2313.00	8937.00	83700	20231129	-13.74	26100	20231024	176.63	83700	-13.74	20231129	26100	176.63	20231024	83700	-13.74	20231129	26100	176.63	20231024	0.54	N	199800	500	39 억	76803	N	N	2	N	01	N
131	20231206	150818	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	71700	2200	2	3.17	6235995200	86235	74.42	71400	74700	70100	90300	48700	69500	72313.97	0.97	0	2330	78166	73832	71466	67132	64766	72650	65950	40	20800	500	50040	100	1	7919274	5678	-31.00	8.02	12	1.09	-2313.00	8937.00	83700	20231129	-14.34	26100	20231024	174.71	83700	-14.34	20231129	26100	174.71	20231024	83700	-14.34	20231129	26100	174.71	20231024	0.54	N	199800	500	39 억	76803	N	N	11	N	01	N
132	20231206	140815	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	72300	2800	2	4.03	5834320600	80647	69.59	71400	74700	70100	90300	48700	69500	72343.93	0.97	0	2042	78166	73832	71466	67132	64766	72650	65950	40	20800	500	50040	100	1	7919274	5726	-31.26	8.09	12	1.02	-2313.00	8937.00	83700	20231129	-13.62	26100	20231024	177.01	83700	-13.62	20231129	26100	177.01	20231024	83700	-13.62	20231129	26100	177.01	20231024	0.54	N	199800	500	39 억	76803	N	N	11	N	01	N
133	20231206	130806	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	71100	1600	2	2.30	5288186500	73041	63.03	71400	74700	70100	90300	48700	69500	72400.25	0.97	0	1617	78166	73832	71466	67132	64766	72650	65950	40	20800	500	50040	100	1	7919274	5631	-30.74	7.96	12	0.92	-2313.00	8937.00	83700	20231129	-15.05	26100	20231024	172.41	83700	-15.05	20231129	26100	172.41	20231024	83700	-15.05	20231129	26100	172.41	20231024	0.54	N	199800	500	39 억	76803	N	N	11	N	01	N
134	20231206	120803	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	70800	1300	2	1.87	4861338600	67030	57.84	71400	74700	70100	90300	48700	69500	72524.82	0.97	0	1634	78166	73832	71466	67132	64766	72650	65950	40	20800	500	50040	100	1	7919274	5607	-30.61	7.92	12	0.85	-2313.00	8937.00	83700	20231129	-15.41	26100	20231024	171.26	83700	-15.41	20231129	26100	171.26	20231024	83700	-15.41	20231129	26100	171.26	20231024	0.54	N	199800	500	39 억	76803	N	N	11	N	01	N
135	20231206	110817	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	72000	2500	2	3.60	4213785700	57957	50.01	71400	74700	70100	90300	48700	69500	72705.38	0.97	0	1209	78166	73832	71466	67132	64766	72650	65950	40	20800	500	50040	100	1	7919274	5702	-31.13	8.06	12	0.73	-2313.00	8937.00	83700	20231129	-13.98	26100	20231024	175.86	83700	-13.98	20231129	26100	175.86	20231024	83700	-13.98	20231129	26100	175.86	20231024	0.54	N	199800	500	39 억	76803	N	N	11	N	01	N
136	20231206	100807	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	72600	3100	2	4.46	3523465400	48449	41.81	71400	74700	70100	90300	48700	69500	72725.25	0.97	0	1893	78166	73832	71466	67132	64766	72650	65950	40	20800	500	50040	100	1	7919274	5749	-31.39	8.12	12	0.61	-2313.00	8937.00	83700	20231129	-13.26	26100	20231024	178.16	83700	-13.26	20231129	26100	178.16	20231024	83700	-13.26	20231129	26100	178.16	20231024	0.54	N	199800	500	39 억	76803	N	N	11	N	01	N
137	20231206	090809	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	73600	4100	2	5.90	1326158600	18308	15.80	71400	73700	70100	90300	48700	69500	72436.02	0.97	0	2579	78166	73832	71466	67132	64766	72650	65950	40	20800	500	50040	100	1	7919274	5829	-31.82	8.24	12	0.23	-2313.00	8937.00	83700	20231129	-12.07	26100	20231024	181.99	83700	-12.07	20231129	26100	181.99	20231024	83700	-12.07	20231129	26100	181.99	20231024	0.54	N	199800	500	39 억	76803	N	N	11	N	01	N
138	20231205	160812	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	69500	-6300	5	-8.31	8180316900	114899	77.91	75800	75800	69100	98500	53100	75800	71202.06	0.93	0	3455	87866	81832	76966	70932	66066	79400	68500	40	22700	500	0	100	1	7919274	5504	-30.05	7.78	12	1.45	-2313.00	8937.00	83700	20231129	-16.97	26100	20231024	166.28	83700	-16.97	20231129	26100	166.28	20231024	83700	-16.97	20231129	26100	166.28	20231024	0.54	N	199800	500	39 억	73387	N	N	11	N	02	N
139	20231205	150809	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	69500	-6300	5	-8.31	7806463400	109538	74.28	75800	75800	69100	98500	53100	75800	71265.10	0.93	0	3105	87866	81832	76966	70932	66066	79400	68500	40	22700	500	0	100	1	7919274	5504	-30.05	7.78	12	1.38	-2313.00	8937.00	83700	20231129	-16.97	26100	20231024	166.28	83700	-16.97	20231129	26100	166.28	20231024	83700	-16.97	20231129	26100	166.28	20231024	0.54	N	199800	500	39 억	73387	N	N	9	N	02	N
140	20231205	140809	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	71300	-4500	5	-5.94	6357093000	88841	60.24	75800	75800	70000	98500	53100	75800	71553.46	0.93	0	3072	87866	81832	76966	70932	66066	79400	68500	40	22700	500	0	100	1	7919274	5646	-30.83	7.98	12	1.12	-2313.00	8937.00	83700	20231129	-14.81	26100	20231024	173.18	83700	-14.81	20231129	26100	173.18	20231024	83700	-14.81	20231129	26100	173.18	20231024	0.54	N	199800	500	39 억	73387	N	N	9	N	02	N
141	20231205	130806	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	72300	-3500	5	-4.62	5885880800	82246	55.77	75800	75800	70000	98500	53100	75800	71561.76	0.93	0	2991	87866	81832	76966	70932	66066	79400	68500	40	22700	500	0	100	1	7919274	5726	-31.26	8.09	12	1.04	-2313.00	8937.00	83700	20231129	-13.62	26100	20231024	177.01	83700	-13.62	20231129	26100	177.01	20231024	83700	-13.62	20231129	26100	177.01	20231024	0.54	N	199800	500	39 억	73387	N	N	9	N	02	N
142	20231205	120803	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	70800	-5000	5	-6.60	5455393600	76255	51.71	75800	75800	70000	98500	53100	75800	71538.66	0.93	0	2847	87866	81832	76966	70932	66066	79400	68500	40	22700	500	0	100	1	7919274	5607	-30.61	7.92	12	0.96	-2313.00	8937.00	83700	20231129	-15.41	26100	20231024	171.26	83700	-15.41	20231129	26100	171.26	20231024	83700	-15.41	20231129	26100	171.26	20231024	0.54	N	199800	500	39 억	73387	N	N	9	N	02	N
143	20231205	110803	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	73000	-2800	5	-3.69	4806190200	67212	45.58	75800	75800	70000	98500	53100	75800	71504.72	0.93	0	1687	87866	81832	76966	70932	66066	79400	68500	40	22700	500	0	100	1	7919274	5781	-31.56	8.17	12	0.85	-2313.00	8937.00	83700	20231129	-12.78	26100	20231024	179.69	83700	-12.78	20231129	26100	179.69	20231024	83700	-12.78	20231129	26100	179.69	20231024	0.54	N	199800	500	39 억	73387	N	N	9	N	02	N
144	20231205	100808	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	71000	-4800	5	-6.33	3775936700	53007	35.94	75800	75800	70000	98500	53100	75800	71230.37	0.93	0	1515	87866	81832	76966	70932	66066	79400	68500	40	22700	500	0	100	1	7919274	5623	-30.70	7.94	12	0.67	-2313.00	8937.00	83700	20231129	-15.17	26100	20231024	172.03	83700	-15.17	20231129	26100	172.03	20231024	83700	-15.17	20231129	26100	172.03	20231024	0.54	N	199800	500	39 억	73387	N	N	9	N	02	N
145	20231205	090802	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	72700	-3100	5	-4.09	725013500	9973	6.76	75800	75800	70900	98500	53100	75800	72682.00	0.93	0	1896	87866	81832	76966	70932	66066	79400	68500	40	22700	500	0	100	1	7919274	5757	-31.43	8.13	12	0.13	-2313.00	8937.00	83700	20231129	-13.14	26100	20231024	178.54	83700	-13.14	20231129	26100	178.54	20231024	83700	-13.14	20231129	26100	178.54	20231024	0.54	N	199800	500	39 억	73387	N	N	9	N	02	N
146	20231204	160759	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	75800	-4600	5	-5.72	11157736000	147083	159.03	82800	83000	72100	104500	56300	80400	75857.65	0.99	0	-9685	84400	82400	79400	77400	74400	83400	78400	40	24100	500	0	100	1	7919274	6003	-32.77	8.48	12	1.86	-2313.00	8937.00	83700	20231129	-9.44	26100	20231024	190.42	83700	-9.44	20231129	26100	190.42	20231024	83700	-9.44	20231129	26100	190.42	20231024	0.55	N	199800	500	39 억	78575	N	N	9	N	02	N
147	20231204	150803	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	75000	-5400	5	-6.72	10929092800	144063	155.77	82800	83000	72100	104500	56300	80400	75860.70	0.99	0	-9357	84400	82400	79400	77400	74400	83400	78400	40	24100	500	0	100	1	7919274	5939	-32.43	8.39	12	1.82	-2313.00	8937.00	83700	20231129	-10.39	26100	20231024	187.36	83700	-10.39	20231129	26100	187.36	20231024	83700	-10.39	20231129	26100	187.36	20231024	0.55	N	199800	500	39 억	78575	N	N	3	N	02	N
148	20231204	140757	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	74100	-6300	5	-7.84	9501850200	125232	135.41	82800	83000	72100	104500	56300	80400	75871.01	0.99	0	-7129	84400	82400	79400	77400	74400	83400	78400	40	24100	500	0	100	1	7919274	5868	-32.04	8.29	12	1.58	-2313.00	8937.00	83700	20231129	-11.47	26100	20231024	183.91	83700	-11.47	20231129	26100	183.91	20231024	83700	-11.47	20231129	26100	183.91	20231024	0.55	N	199800	500	39 억	78575	N	N	3	N	02	N
149	20231204	130756	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	74400	-6000	5	-7.46	8654541400	113728	122.97	82800	83000	72100	104500	56300	80400	76095.49	0.99	0	-5101	84400	82400	79400	77400	74400	83400	78400	40	24100	500	0	100	1	7919274	5892	-32.17	8.32	12	1.44	-2313.00	8937.00	83700	20231129	-11.11	26100	20231024	185.06	83700	-11.11	20231129	26100	185.06	20231024	83700	-11.11	20231129	26100	185.06	20231024	0.55	N	199800	500	39 억	78575	N	N	3	N	02	N
150	20231204	120757	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	73600	-6800	5	-8.46	7139035300	93029	100.59	82800	83000	73000	104500	56300	80400	76736.66	0.99	0	-5470	84400	82400	79400	77400	74400	83400	78400	40	24100	500	0	100	1	7919274	5829	-31.82	8.24	12	1.17	-2313.00	8937.00	83700	20231129	-12.07	26100	20231024	181.99	83700	-12.07	20231129	26100	181.99	20231024	83700	-12.07	20231129	26100	181.99	20231024	0.55	N	199800	500	39 억	78575	N	N	3	N	02	N
151	20231204	110759	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	75000	-5400	5	-6.72	6074535600	78610	85.00	82800	83000	73500	104500	56300	80400	77271.07	0.99	0	-4585	84400	82400	79400	77400	74400	83400	78400	40	24100	500	0	100	1	7919274	5939	-32.43	8.39	12	0.99	-2313.00	8937.00	83700	20231129	-10.39	26100	20231024	187.36	83700	-10.39	20231129	26100	187.36	20231024	83700	-10.39	20231129	26100	187.36	20231024	0.55	N	199800	500	39 억	78575	N	N	3	N	02	N
152	20231204	100758	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	76300	-4100	5	-5.10	3960482100	50319	54.41	82800	83000	75400	104500	56300	80400	78704.73	0.99	0	-316	84400	82400	79400	77400	74400	83400	78400	40	24100	500	0	100	1	7919274	6042	-32.99	8.54	12	0.64	-2313.00	8937.00	83700	20231129	-8.84	26100	20231024	192.34	83700	-8.84	20231129	26100	192.34	20231024	83700	-8.84	20231129	26100	192.34	20231024	0.55	N	199800	500	39 억	78575	N	N	3	N	02	N
153	20231204	090758	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	81300	900	2	1.12	878663000	10727	11.60	82800	83000	81000	104500	56300	80400	81922.99	0.99	0	-1168	84400	82400	79400	77400	74400	83400	78400	40	24100	500	0	100	1	7919274	6438	-35.15	9.10	12	0.14	-2313.00	8937.00	83700	20231129	-2.87	26100	20231024	211.49	83700	-2.87	20231129	26100	211.49	20231024	83700	-2.87	20231129	26100	211.49	20231024	0.55	N	199800	500	39 억	78575	N	N	3	N	02	N
154	20231201	160757	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	80400	4000	2	5.24	7278639100	91505	85.68	78900	81400	76400	99300	53500	76400	79538.36	0.94	0	4121	83066	79732	75866	72532	68666	77800	70600	40	22900	500	0	100	1	7919274	6367	-34.76	9.00	12	1.16	-2313.00	8937.00	83700	20231129	-3.94	26100	20231024	208.05	83700	-3.94	20231129	26100	208.05	20231024	83700	-3.94	20231129	26100	208.05	20231024	0.55	N	199800	500	39 억	74532	N	N	3	N	02	N
155	20231201	150755	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	79300	2900	2	3.80	6828232600	85889	80.42	78900	81400	76400	99300	53500	76400	79500.92	0.94	0	4126	83066	79732	75866	72532	68666	77800	70600	40	22900	500	0	100	1	7919274	6280	-34.28	8.87	12	1.08	-2313.00	8937.00	83700	20231129	-5.26	26100	20231024	203.83	83700	-5.26	20231129	26100	203.83	20231024	83700	-5.26	20231129	26100	203.83	20231024	0.55	N	199800	500	39 억	74532	N	N	462	N	02	N
156	20231201	140755	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	79900	3500	2	4.58	6131744200	77160	72.24	78900	81400	76400	99300	53500	76400	79468.19	0.94	0	3582	83066	79732	75866	72532	68666	77800	70600	40	22900	500	0	100	1	7919274	6327	-34.54	8.94	12	0.97	-2313.00	8937.00	83700	20231129	-4.54	26100	20231024	206.13	83700	-4.54	20231129	26100	206.13	20231024	83700	-4.54	20231129	26100	206.13	20231024	0.55	N	199800	500	39 억	74532	N	N	462	N	02	N
157	20231201	130757	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	79400	3000	2	3.93	5585399000	70249	65.77	78900	81400	76400	99300	53500	76400	79508.90	0.94	0	3132	83066	79732	75866	72532	68666	77800	70600	40	22900	500	0	100	1	7919274	6288	-34.33	8.88	12	0.89	-2313.00	8937.00	83700	20231129	-5.14	26100	20231024	204.21	83700	-5.14	20231129	26100	204.21	20231024	83700	-5.14	20231129	26100	204.21	20231024	0.55	N	199800	500	39 억	74532	N	N	462	N	02	N
158	20231201	120802	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	79100	2700	2	3.53	5148632400	64759	60.63	78900	81400	76400	99300	53500	76400	79504.84	0.94	0	2949	83066	79732	75866	72532	68666	77800	70600	40	22900	500	0	100	1	7919274	6264	-34.20	8.85	12	0.82	-2313.00	8937.00	83700	20231129	-5.50	26100	20231024	203.07	83700	-5.50	20231129	26100	203.07	20231024	83700	-5.50	20231129	26100	203.07	20231024	0.55	N	199800	500	39 억	74532	N	N	462	N	02	N
159	20231201	110757	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	78300	1900	2	2.49	4669716800	58642	54.91	78900	81400	76400	99300	53500	76400	79631.31	0.94	0	3499	83066	79732	75866	72532	68666	77800	70600	40	22900	500	0	100	1	7919274	6201	-33.85	8.76	12	0.74	-2313.00	8937.00	83700	20231129	-6.45	26100	20231024	200.00	83700	-6.45	20231129	26100	200.00	20231024	83700	-6.45	20231129	26100	200.00	20231024	0.55	N	199800	500	39 억	74532	N	N	462	N	02	N
160	20231201	100803	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	79700	3300	2	4.32	3842016500	48225	45.15	78900	81400	76400	99300	53500	76400	79669.04	0.94	0	4139	83066	79732	75866	72532	68666	77800	70600	40	22900	500	0	100	1	7919274	6312	-34.46	8.92	12	0.61	-2313.00	8937.00	83700	20231129	-4.78	26100	20231024	205.36	83700	-4.78	20231129	26100	205.36	20231024	83700	-4.78	20231129	26100	205.36	20231024	0.55	N	199800	500	39 억	74532	N	N	462	N	02	N
161	20231201	090754	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	77800	1400	2	1.83	615247400	7887	7.38	78900	78900	76400	99300	53500	76400	78009.21	0.94	0	-260	83066	79732	75866	72532	68666	77800	70600	40	22900	500	0	100	1	7919274	6161	-33.64	8.71	12	0.10	-2313.00	8937.00	83700	20231129	-7.05	26100	20231024	198.08	83700	-7.05	20231129	26100	198.08	20231024	83700	-7.05	20231129	26100	198.08	20231024	0.55	N	199800	500	39 억	74532	N	N	462	N	02	N

73 KiB Raw Blame History

73 KiB

Raw Blame History