KissMeData/217330/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13520	240	2	1.81	1322542050	96613	119.49	13310	13890	13310	17260	9300	13280	13678.12	3.05	-3340	-3705	14080	13680	13040	12640	12000	13880	12840	95	3980	500	9560	10	1	19089257	2581	-12.79	27.15	12	0.51	-1057.00	498.00	20200	20230420	-33.07	11350	20231215	19.12	20200	-33.07	20230420	11350	19.12	20231215	20200	-33.07	20230420	11350	19.12	20231215	0.05	N	217330	500	95 억	582518	N	N	0	N	N
3	20231229	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13520	240	2	1.81	1322542050	96613	119.49	13310	13890	13310	17260	9300	13280	13678.12	3.05	-3340	-3705	14080	13680	13040	12640	12000	13880	12840	95	3980	500	9560	10	1	19089257	2581	-12.79	27.15	12	0.51	-1057.00	498.00	20200	20230420	-33.07	11350	20231215	19.12	20200	-33.07	20230420	11350	19.12	20231215	20200	-33.07	20230420	11350	19.12	20231215	0.05	N	217330	500	95 억	582518	N	N	0	N	N
4	20231229	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13520	240	2	1.81	1322542050	96613	119.49	13310	13890	13310	17260	9300	13280	13678.12	3.05	-3340	-3705	14080	13680	13040	12640	12000	13880	12840	95	3980	500	9560	10	1	19089257	2581	-12.79	27.15	12	0.51	-1057.00	498.00	20200	20230420	-33.07	11350	20231215	19.12	20200	-33.07	20230420	11350	19.12	20231215	20200	-33.07	20230420	11350	19.12	20231215	0.05	N	217330	500	95 억	582518	N	N	0	N	N
5	20231229	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13520	240	2	1.81	1322542050	96613	119.49	13310	13890	13310	17260	9300	13280	13678.12	3.05	-3340	-3705	14080	13680	13040	12640	12000	13880	12840	95	3980	500	9560	10	1	19089257	2581	-12.79	27.15	12	0.51	-1057.00	498.00	20200	20230420	-33.07	11350	20231215	19.12	20200	-33.07	20230420	11350	19.12	20231215	20200	-33.07	20230420	11350	19.12	20231215	0.05	N	217330	500	95 억	582518	N	N	0	N	N
6	20231229	121044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13520	240	2	1.81	1322542050	96613	119.49	13310	13890	13310	17260	9300	13280	13678.12	3.05	-3340	-3705	14080	13680	13040	12640	12000	13880	12840	95	3980	500	9560	10	1	19089257	2581	-12.79	27.15	12	0.51	-1057.00	498.00	20200	20230420	-33.07	11350	20231215	19.12	20200	-33.07	20230420	11350	19.12	20231215	20200	-33.07	20230420	11350	19.12	20231215	0.05	N	217330	500	95 억	582518	N	N	0	N	N
7	20231229	110955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13520	240	2	1.81	1322542050	96613	119.49	13310	13890	13310	17260	9300	13280	13678.12	3.05	-3340	-3705	14080	13680	13040	12640	12000	13880	12840	95	3980	500	9560	10	1	19089257	2581	-12.79	27.15	12	0.51	-1057.00	498.00	20200	20230420	-33.07	11350	20231215	19.12	20200	-33.07	20230420	11350	19.12	20231215	20200	-33.07	20230420	11350	19.12	20231215	0.05	N	217330	500	95 억	582518	N	N	0	N	N
8	20231229	101007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13520	240	2	1.81	1322542050	96613	119.49	13310	13890	13310	17260	9300	13280	13678.12	3.05	-3340	-3705	14080	13680	13040	12640	12000	13880	12840	95	3980	500	9560	10	1	19089257	2581	-12.79	27.15	12	0.51	-1057.00	498.00	20200	20230420	-33.07	11350	20231215	19.12	20200	-33.07	20230420	11350	19.12	20231215	20200	-33.07	20230420	11350	19.12	20231215	0.05	N	217330	500	95 억	582518	N	N	0	N	N
9	20231229	091005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13520	240	2	1.81	1322542050	96613	119.49	13310	13890	13310	17260	9300	13280	13678.12	3.05	-3340	-3705	14080	13680	13040	12640	12000	13880	12840	95	3980	500	9560	10	1	19089257	2581	-12.79	27.15	12	0.51	-1057.00	498.00	20200	20230420	-33.07	11350	20231215	19.12	20200	-33.07	20230420	11350	19.12	20231215	20200	-33.07	20230420	11350	19.12	20231215	0.05	N	217330	500	95 억	582518	N	N	0	N	N
10	20231228	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13520	240	2	1.81	1268483650	92739	114.70	13310	13890	13310	17260	9300	13280	13678.12	3.07	0	-3705	14080	13680	13040	12640	12000	13880	12840	95	3980	500	9560	10	1	19089257	2581	-12.79	27.15	12	0.49	-1057.00	498.00	20200	20230420	-33.07	11350	20231215	19.12	20200	-33.07	20230420	11350	19.12	20231215	20200	-33.07	20230420	11350	19.12	20231215	0.05	N	217330	500	95 억	585858	N	N	0	N	N
11	20231228	151003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13550	270	2	2.03	1229928860	89879	111.16	13310	13890	13310	17260	9300	13280	13684.27	3.07	0	-4118	14080	13680	13040	12640	12000	13880	12840	95	3980	500	9560	10	1	19089257	2587	-12.82	27.21	12	0.47	-1057.00	498.00	20200	20230420	-32.92	11350	20231215	19.38	20200	-32.92	20230420	11350	19.38	20231215	20200	-32.92	20230420	11350	19.38	20231215	0.05	N	217330	500	95 억	585858	N	N	0	N	N
12	20231228	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13710	430	2	3.24	1111865430	81196	100.42	13310	13890	13310	17260	9300	13280	13693.60	3.07	0	-4034	14080	13680	13040	12640	12000	13880	12840	95	3980	500	9560	10	1	19089257	2617	-12.97	27.53	12	0.43	-1057.00	498.00	20200	20230420	-32.13	11350	20231215	20.79	20200	-32.13	20230420	11350	20.79	20231215	20200	-32.13	20230420	11350	20.79	20231215	0.05	N	217330	500	95 억	585858	N	N	0	N	N
13	20231228	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13810	530	2	3.99	1061661100	77547	95.91	13310	13890	13310	17260	9300	13280	13690.55	3.07	0	-3786	14080	13680	13040	12640	12000	13880	12840	95	3980	500	9560	10	1	19089257	2636	-13.07	27.73	12	0.41	-1057.00	498.00	20200	20230420	-31.63	11350	20231215	21.67	20200	-31.63	20230420	11350	21.67	20231215	20200	-31.63	20230420	11350	21.67	20231215	0.05	N	217330	500	95 억	585858	N	N	0	N	N
14	20231228	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13800	520	2	3.92	948370180	69313	85.73	13310	13890	13310	17260	9300	13280	13682.43	3.07	0	-5214	14080	13680	13040	12640	12000	13880	12840	95	3980	500	9560	10	1	19089257	2634	-13.06	27.71	12	0.36	-1057.00	498.00	20200	20230420	-31.68	11350	20231215	21.59	20200	-31.68	20230420	11350	21.59	20231215	20200	-31.68	20230420	11350	21.59	20231215	0.05	N	217330	500	95 억	585858	N	N	0	N	N
15	20231228	110959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13480	200	2	1.51	676357880	49546	61.28	13310	13850	13310	17260	9300	13280	13651.11	3.07	0	-301	14080	13680	13040	12640	12000	13880	12840	95	3980	500	9560	10	1	19089257	2573	-12.75	27.07	12	0.26	-1057.00	498.00	20200	20230420	-33.27	11350	20231215	18.77	20200	-33.27	20230420	11350	18.77	20231215	20200	-33.27	20230420	11350	18.77	20231215	0.05	N	217330	500	95 억	585858	N	N	0	N	N
16	20231228	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13540	260	2	1.96	495367090	36286	44.88	13310	13850	13310	17260	9300	13280	13651.74	3.07	0	3967	14080	13680	13040	12640	12000	13880	12840	95	3980	500	9560	10	1	19089257	2585	-12.81	27.19	12	0.19	-1057.00	498.00	20200	20230420	-32.97	11350	20231215	19.30	20200	-32.97	20230420	11350	19.30	20231215	20200	-32.97	20230420	11350	19.30	20231215	0.05	N	217330	500	95 억	585858	N	N	0	N	N
17	20231228	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13500	220	2	1.66	107102040	7922	9.80	13310	13700	13310	17260	9300	13280	13519.57	3.07	0	704	14080	13680	13040	12640	12000	13880	12840	95	3980	500	9560	10	1	19089257	2577	-12.77	27.11	12	0.04	-1057.00	498.00	20200	20230420	-33.17	11350	20231215	18.94	20200	-33.17	20230420	11350	18.94	20231215	20200	-33.17	20230420	11350	18.94	20231215	0.05	N	217330	500	95 억	585858	N	N	0	N	N
18	20231227	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13280	980	2	7.97	1047094850	80346	142.98	12400	13440	12400	15990	8610	12300	13032.31	2.96	0	18416	13566	12932	12566	11932	11566	12750	11750	95	3690	500	8850	10	1	19089257	2535	-12.56	26.67	12	0.42	-1057.00	498.00	20200	20230420	-34.26	11350	20231215	17.00	20200	-34.26	20230420	11350	17.00	20231215	20200	-34.26	20230420	11350	17.00	20231215	0.06	N	217330	500	95 억	565220	N	N	0	N	N
19	20231227	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13120	820	2	6.67	973293170	74772	133.07	12400	13440	12400	15990	8610	12300	13016.81	2.96	0	18960	13566	12932	12566	11932	11566	12750	11750	95	3690	500	8850	10	1	19089257	2505	-12.41	26.35	12	0.39	-1057.00	498.00	20200	20230420	-35.05	11350	20231215	15.59	20200	-35.05	20230420	11350	15.59	20231215	20200	-35.05	20230420	11350	15.59	20231215	0.06	N	217330	500	95 억	565220	N	N	0	N	N
20	20231227	140955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13090	790	2	6.42	915699050	70387	125.26	12400	13440	12400	15990	8610	12300	13009.49	2.96	0	18400	13566	12932	12566	11932	11566	12750	11750	95	3690	500	8850	10	1	19089257	2499	-12.38	26.29	12	0.37	-1057.00	498.00	20200	20230420	-35.20	11350	20231215	15.33	20200	-35.20	20230420	11350	15.33	20231215	20200	-35.20	20230420	11350	15.33	20231215	0.06	N	217330	500	95 억	565220	N	N	0	N	N
21	20231227	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13090	790	2	6.42	855908800	65813	117.12	12400	13440	12400	15990	8610	12300	13005.16	2.96	0	18197	13566	12932	12566	11932	11566	12750	11750	95	3690	500	8850	10	1	19089257	2499	-12.38	26.29	12	0.34	-1057.00	498.00	20200	20230420	-35.20	11350	20231215	15.33	20200	-35.20	20230420	11350	15.33	20231215	20200	-35.20	20230420	11350	15.33	20231215	0.06	N	217330	500	95 억	565220	N	N	0	N	N
22	20231227	120948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13280	980	2	7.97	763650510	58823	104.68	12400	13440	12400	15990	8610	12300	12982.18	2.96	0	17881	13566	12932	12566	11932	11566	12750	11750	95	3690	500	8850	10	1	19089257	2535	-12.56	26.67	12	0.31	-1057.00	498.00	20200	20230420	-34.26	11350	20231215	17.00	20200	-34.26	20230420	11350	17.00	20231215	20200	-34.26	20230420	11350	17.00	20231215	0.06	N	217330	500	95 억	565220	N	N	0	N	N
23	20231227	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13060	760	2	6.18	567221490	43970	78.25	12400	13440	12400	15990	8610	12300	12900.19	2.96	0	12532	13566	12932	12566	11932	11566	12750	11750	95	3690	500	8850	10	1	19089257	2493	-12.36	26.22	12	0.23	-1057.00	498.00	20200	20230420	-35.35	11350	20231215	15.07	20200	-35.35	20230420	11350	15.07	20231215	20200	-35.35	20230420	11350	15.07	20231215	0.06	N	217330	500	95 억	565220	N	N	0	N	N
24	20231227	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12660	360	2	2.93	194575840	15414	27.43	12400	12760	12400	15990	8610	12300	12623.32	2.96	0	2485	13566	12932	12566	11932	11566	12750	11750	95	3690	500	8850	10	1	19089257	2417	-11.98	25.42	12	0.08	-1057.00	498.00	20200	20230420	-37.33	11350	20231215	11.54	20200	-37.33	20230420	11350	11.54	20231215	20200	-37.33	20230420	11350	11.54	20231215	0.06	N	217330	500	95 억	565220	N	N	0	N	N
25	20231227	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12490	190	2	1.54	33078250	2643	4.70	12400	12660	12400	15990	8610	12300	12515.42	2.96	0	447	13566	12932	12566	11932	11566	12750	11750	95	3690	500	8850	10	1	19089257	2384	-11.82	25.08	12	0.01	-1057.00	498.00	20200	20230420	-38.17	11350	20231215	10.04	20200	-38.17	20230420	11350	10.04	20231215	20200	-38.17	20230420	11350	10.04	20231215	0.06	N	217330	500	95 억	565220	N	N	0	N	N
26	20231226	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12300	-540	5	-4.21	693699170	55544	60.30	13080	13200	12200	16690	8990	12840	12489.18	3.02	0	-10785	13646	13242	12996	12592	12346	13445	12795	95	3850	500	9240	10	1	19089257	2348	-11.64	24.70	12	0.29	-1057.00	498.00	20200	20230420	-39.11	11350	20231215	8.37	20200	-39.11	20230420	11350	8.37	20231215	20200	-39.11	20230420	11350	8.37	20231215	0.06	N	217330	500	95 억	576005	N	N	0	N	N
27	20231226	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12400	-440	5	-3.43	638880750	51110	55.49	13080	13200	12200	16690	8990	12840	12500.11	3.02	0	-9962	13646	13242	12996	12592	12346	13445	12795	95	3850	500	9240	10	1	19089257	2367	-11.73	24.90	12	0.27	-1057.00	498.00	20200	20230420	-38.61	11350	20231215	9.25	20200	-38.61	20230420	11350	9.25	20231215	20200	-38.61	20230420	11350	9.25	20231215	0.06	N	217330	500	95 억	576005	N	N	0	N	N
28	20231226	140958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12220	-620	5	-4.83	550146780	43898	47.66	13080	13200	12200	16690	8990	12840	12532.39	3.02	0	-7775	13646	13242	12996	12592	12346	13445	12795	95	3850	500	9240	10	1	19089257	2333	-11.56	24.54	12	0.23	-1057.00	498.00	20200	20230420	-39.50	11350	20231215	7.67	20200	-39.50	20230420	11350	7.67	20231215	20200	-39.50	20230420	11350	7.67	20231215	0.06	N	217330	500	95 억	576005	N	N	0	N	N
29	20231226	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12410	-430	5	-3.35	489107160	38932	42.27	13080	13200	12200	16690	8990	12840	12563.11	3.02	0	-7154	13646	13242	12996	12592	12346	13445	12795	95	3850	500	9240	10	1	19089257	2369	-11.74	24.92	12	0.20	-1057.00	498.00	20200	20230420	-38.56	11350	20231215	9.34	20200	-38.56	20230420	11350	9.34	20231215	20200	-38.56	20230420	11350	9.34	20231215	0.06	N	217330	500	95 억	576005	N	N	0	N	N
30	20231226	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12330	-510	5	-3.97	381584890	30190	32.78	13080	13200	12300	16690	8990	12840	12639.45	3.02	0	-4639	13646	13242	12996	12592	12346	13445	12795	95	3850	500	9240	10	1	19089257	2354	-11.67	24.76	12	0.16	-1057.00	498.00	20200	20230420	-38.96	11350	20231215	8.63	20200	-38.96	20230420	11350	8.63	20231215	20200	-38.96	20230420	11350	8.63	20231215	0.06	N	217330	500	95 억	576005	N	N	0	N	N
31	20231226	110959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12390	-450	5	-3.50	328652220	25898	28.12	13080	13200	12330	16690	8990	12840	12690.25	3.02	0	-4645	13646	13242	12996	12592	12346	13445	12795	95	3850	500	9240	10	1	19089257	2365	-11.72	24.88	12	0.14	-1057.00	498.00	20200	20230420	-38.66	11350	20231215	9.16	20200	-38.66	20230420	11350	9.16	20231215	20200	-38.66	20230420	11350	9.16	20231215	0.06	N	217330	500	95 억	576005	N	N	0	N	N
32	20231226	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12520	-320	5	-2.49	217736660	16989	18.45	13080	13200	12400	16690	8990	12840	12816.33	3.02	0	-2164	13646	13242	12996	12592	12346	13445	12795	95	3850	500	9240	10	1	19089257	2390	-11.84	25.14	12	0.09	-1057.00	498.00	20200	20230420	-38.02	11350	20231215	10.31	20200	-38.02	20230420	11350	10.31	20231215	20200	-38.02	20230420	11350	10.31	20231215	0.06	N	217330	500	95 억	576005	N	N	0	N	N
33	20231226	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12910	70	2	0.55	81237700	6242	6.78	13080	13200	12910	16690	8990	12840	13014.69	3.02	0	542	13646	13242	12996	12592	12346	13445	12795	95	3850	500	9240	10	1	19089257	2464	-12.21	25.92	12	0.03	-1057.00	498.00	20200	20230420	-36.09	11350	20231215	13.74	20200	-36.09	20230420	11350	13.74	20231215	20200	-36.09	20230420	11350	13.74	20231215	0.06	N	217330	500	95 억	576005	N	N	0	N	N
34	20231222	160941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12840	20	2	0.16	1200014030	91895	122.75	12820	13400	12750	16660	8980	12820	13058.53	2.96	0	11602	13713	13266	12753	12306	11793	13490	12530	95	3840	500	9230	10	1	19089257	2451	-12.15	25.78	12	0.48	-1057.00	498.00	20200	20230420	-36.44	11350	20231215	13.13	20200	-36.44	20230420	11350	13.13	20231215	20200	-36.44	20230420	11350	13.13	20231215	0.05	N	217330	500	95 억	564151	N	N	0	N	N
35	20231222	150938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12810	-10	5	-0.08	1158729730	88674	118.45	12820	13400	12750	16660	8980	12820	13067.30	2.96	0	10347	13713	13266	12753	12306	11793	13490	12530	95	3840	500	9230	10	1	19089257	2445	-12.12	25.72	12	0.46	-1057.00	498.00	20200	20230420	-36.58	11350	20231215	12.86	20200	-36.58	20230420	11350	12.86	20231215	20200	-36.58	20230420	11350	12.86	20231215	0.05	N	217330	500	95 억	564151	N	N	0	N	N
36	20231222	140936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13120	300	2	2.34	800718060	60824	81.24	12820	13400	12820	16660	8980	12820	13164.51	2.96	0	11858	13713	13266	12753	12306	11793	13490	12530	95	3840	500	9230	10	1	19089257	2505	-12.41	26.35	12	0.32	-1057.00	498.00	20200	20230420	-35.05	11350	20231215	15.59	20200	-35.05	20230420	11350	15.59	20231215	20200	-35.05	20230420	11350	15.59	20231215	0.05	N	217330	500	95 억	564151	N	N	0	N	N
37	20231222	130938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13200	380	2	2.96	573947320	43736	58.42	12820	13340	12820	16660	8980	12820	13123.00	2.96	0	10753	13713	13266	12753	12306	11793	13490	12530	95	3840	500	9230	10	1	19089257	2520	-12.49	26.51	12	0.23	-1057.00	498.00	20200	20230420	-34.65	11350	20231215	16.30	20200	-34.65	20230420	11350	16.30	20231215	20200	-34.65	20230420	11350	16.30	20231215	0.05	N	217330	500	95 억	564151	N	N	0	N	N
38	20231222	120936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13190	370	2	2.89	492543290	37551	50.16	12820	13340	12820	16660	8980	12820	13116.65	2.96	0	7228	13713	13266	12753	12306	11793	13490	12530	95	3840	500	9230	10	1	19089257	2518	-12.48	26.49	12	0.20	-1057.00	498.00	20200	20230420	-34.70	11350	20231215	16.21	20200	-34.70	20230420	11350	16.21	20231215	20200	-34.70	20230420	11350	16.21	20231215	0.05	N	217330	500	95 억	564151	N	N	0	N	N
39	20231222	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13250	430	2	3.35	431155180	32885	43.93	12820	13340	12820	16660	8980	12820	13111.00	2.96	0	6801	13713	13266	12753	12306	11793	13490	12530	95	3840	500	9230	10	1	19089257	2529	-12.54	26.61	12	0.17	-1057.00	498.00	20200	20230420	-34.41	11350	20231215	16.74	20200	-34.41	20230420	11350	16.74	20231215	20200	-34.41	20230420	11350	16.74	20231215	0.05	N	217330	500	95 억	564151	N	N	0	N	N
40	20231222	100932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13110	290	2	2.26	248025330	19010	25.39	12820	13300	12820	16660	8980	12820	13047.10	2.96	0	2469	13713	13266	12753	12306	11793	13490	12530	95	3840	500	9230	10	1	19089257	2503	-12.40	26.33	12	0.10	-1057.00	498.00	20200	20230420	-35.10	11350	20231215	15.51	20200	-35.10	20230420	11350	15.51	20231215	20200	-35.10	20230420	11350	15.51	20231215	0.05	N	217330	500	95 억	564151	N	N	0	N	N
41	20231222	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13000	180	2	1.40	97676610	7467	9.97	12820	13300	12820	16660	8980	12820	13081.10	2.96	0	971	13713	13266	12753	12306	11793	13490	12530	95	3840	500	9230	10	1	19089257	2482	-12.30	26.10	12	0.04	-1057.00	498.00	20200	20230420	-35.64	11350	20231215	14.54	20200	-35.64	20230420	11350	14.54	20231215	20200	-35.64	20230420	11350	14.54	20231215	0.05	N	217330	500	95 억	564151	N	N	0	N	N
42	20231221	160929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12820	320	2	2.56	944588290	74110	93.30	12500	13200	12240	16250	8750	12500	12745.76	2.92	0	8335	13986	13242	12836	12092	11686	13040	11890	95	3750	500	9000	10	1	19039257	2441	-12.13	25.74	12	0.39	-1057.00	498.00	20200	20230420	-36.53	11350	20231215	12.95	20200	-36.53	20230420	11350	12.95	20231215	20200	-36.53	20230420	11350	12.95	20231215	0.05	N	217330	500	95 억	555479	N	N	0	N	N
43	20231221	150933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12920	420	2	3.36	929998940	72972	91.87	12500	13200	12240	16250	8750	12500	12744.60	2.92	0	8331	13986	13242	12836	12092	11686	13040	11890	95	3750	500	9000	10	1	19039257	2460	-12.22	25.94	12	0.38	-1057.00	498.00	20200	20230420	-36.04	11350	20231215	13.83	20200	-36.04	20230420	11350	13.83	20231215	20200	-36.04	20230420	11350	13.83	20231215	0.05	N	217330	500	95 억	555479	N	N	0	N	N
44	20231221	140930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13090	590	2	4.72	781913600	61516	77.44	12500	13200	12240	16250	8750	12500	12710.74	2.92	0	10184	13986	13242	12836	12092	11686	13040	11890	95	3750	500	9000	10	1	19039257	2492	-12.38	26.29	12	0.32	-1057.00	498.00	20200	20230420	-35.20	11350	20231215	15.33	20200	-35.20	20230420	11350	15.33	20231215	20200	-35.20	20230420	11350	15.33	20231215	0.05	N	217330	500	95 억	555479	N	N	0	N	N
45	20231221	130928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12860	360	2	2.88	612988910	48382	60.91	12500	13200	12240	16250	8750	12500	12669.77	2.92	0	4481	13986	13242	12836	12092	11686	13040	11890	95	3750	500	9000	10	1	19039257	2448	-12.17	25.82	12	0.25	-1057.00	498.00	20200	20230420	-36.34	11350	20231215	13.30	20200	-36.34	20230420	11350	13.30	20231215	20200	-36.34	20230420	11350	13.30	20231215	0.05	N	217330	500	95 억	555479	N	N	0	N	N
46	20231221	120935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12560	60	2	0.48	441330940	35096	44.18	12500	12830	12240	16250	8750	12500	12574.96	2.92	0	659	13986	13242	12836	12092	11686	13040	11890	95	3750	500	9000	10	1	19039257	2391	-11.88	25.22	12	0.18	-1057.00	498.00	20200	20230420	-37.82	11350	20231215	10.66	20200	-37.82	20230420	11350	10.66	20231215	20200	-37.82	20230420	11350	10.66	20231215	0.05	N	217330	500	95 억	555479	N	N	0	N	N
47	20231221	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12670	170	2	1.36	382288740	30397	38.27	12500	12830	12240	16250	8750	12500	12576.53	2.92	0	607	13986	13242	12836	12092	11686	13040	11890	95	3750	500	9000	10	1	19039257	2412	-11.99	25.44	12	0.16	-1057.00	498.00	20200	20230420	-37.28	11350	20231215	11.63	20200	-37.28	20230420	11350	11.63	20231215	20200	-37.28	20230420	11350	11.63	20231215	0.05	N	217330	500	95 억	555479	N	N	0	N	N
48	20231221	100929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12720	220	2	1.76	248771770	19790	24.91	12500	12830	12240	16250	8750	12500	12570.58	2.92	0	-967	13986	13242	12836	12092	11686	13040	11890	95	3750	500	9000	10	1	19039257	2422	-12.03	25.54	12	0.10	-1057.00	498.00	20200	20230420	-37.03	11350	20231215	12.07	20200	-37.03	20230420	11350	12.07	20231215	20200	-37.03	20230420	11350	12.07	20231215	0.05	N	217330	500	95 억	555479	N	N	0	N	N
49	20231221	090931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12310	-190	5	-1.52	45737200	3674	4.63	12500	12820	12300	16250	8750	12500	12448.88	2.92	0	465	13986	13242	12836	12092	11686	13040	11890	95	3750	500	9000	10	1	19039257	2344	-11.65	24.72	12	0.02	-1057.00	498.00	20200	20230420	-39.06	11350	20231215	8.46	20200	-39.06	20230420	11350	8.46	20231215	20200	-39.06	20230420	11350	8.46	20231215	0.05	N	217330	500	95 억	555479	N	N	0	N	N
50	20231220	160934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12500	-190	5	-1.50	1012971640	78940	84.86	13540	13580	12430	16490	8890	12690	12832.17	2.99	0	-14895	13756	13222	12636	12102	11516	13490	12370	95	3800	500	9130	10	1	19039257	2380	-11.83	25.10	12	0.41	-1057.00	498.00	20200	20230420	-38.12	11350	20231215	10.13	20200	-38.12	20230420	11350	10.13	20231215	20200	-38.12	20230420	11350	10.13	20231215	0.05	N	217330	500	95 억	569790	N	N	0	N	N
51	20231220	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12580	-110	5	-0.87	969789210	75488	81.15	13540	13580	12430	16490	8890	12690	12846.93	2.99	0	-14580	13756	13222	12636	12102	11516	13490	12370	95	3800	500	9130	10	1	19039257	2395	-11.90	25.26	12	0.40	-1057.00	498.00	20200	20230420	-37.72	11350	20231215	10.84	20200	-37.72	20230420	11350	10.84	20231215	20200	-37.72	20230420	11350	10.84	20231215	0.05	N	217330	500	95 억	569790	N	N	0	N	N
52	20231220	141038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12630	-60	5	-0.47	880428200	68372	73.50	13540	13580	12430	16490	8890	12690	12877.03	2.99	0	-14310	13756	13222	12636	12102	11516	13490	12370	95	3800	500	9130	10	1	19039257	2405	-11.95	25.36	12	0.36	-1057.00	498.00	20200	20230420	-37.48	11350	20231215	11.28	20200	-37.48	20230420	11350	11.28	20231215	20200	-37.48	20230420	11350	11.28	20231215	0.05	N	217330	500	95 억	569790	N	N	0	N	N
53	20231220	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12600	-90	5	-0.71	806000650	62490	67.17	13540	13580	12430	16490	8890	12690	12898.07	2.99	0	-13904	13756	13222	12636	12102	11516	13490	12370	95	3800	500	9130	10	1	19039257	2399	-11.92	25.30	12	0.33	-1057.00	498.00	20200	20230420	-37.62	11350	20231215	11.01	20200	-37.62	20230420	11350	11.01	20231215	20200	-37.62	20230420	11350	11.01	20231215	0.05	N	217330	500	95 억	569790	N	N	0	N	N
54	20231220	120929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12700	10	2	0.08	752688150	58274	62.64	13540	13580	12430	16490	8890	12690	12916.36	2.99	0	-13411	13756	13222	12636	12102	11516	13490	12370	95	3800	500	9130	10	1	19039257	2418	-12.02	25.50	12	0.31	-1057.00	498.00	20200	20230420	-37.13	11350	20231215	11.89	20200	-37.13	20230420	11350	11.89	20231215	20200	-37.13	20230420	11350	11.89	20231215	0.05	N	217330	500	95 억	569790	N	N	0	N	N
55	20231220	110932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12800	110	2	0.87	680198200	52574	56.51	13540	13580	12430	16490	8890	12690	12937.92	2.99	0	-12578	13756	13222	12636	12102	11516	13490	12370	95	3800	500	9130	10	1	19039257	2437	-12.11	25.70	12	0.28	-1057.00	498.00	20200	20230420	-36.63	11350	20231215	12.78	20200	-36.63	20230420	11350	12.78	20231215	20200	-36.63	20230420	11350	12.78	20231215	0.05	N	217330	500	95 억	569790	N	N	0	N	N
56	20231220	100933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12590	-100	5	-0.79	573833630	44297	47.62	13540	13580	12430	16490	8890	12690	12954.23	2.99	0	-12101	13756	13222	12636	12102	11516	13490	12370	95	3800	500	9130	10	1	19039257	2397	-11.91	25.28	12	0.23	-1057.00	498.00	20200	20230420	-37.67	11350	20231215	10.93	20200	-37.67	20230420	11350	10.93	20231215	20200	-37.67	20230420	11350	10.93	20231215	0.05	N	217330	500	95 억	569790	N	N	0	N	N
57	20231220	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13030	340	2	2.68	276794260	20919	22.49	13540	13580	12720	16490	8890	12690	13231.72	2.99	0	-6907	13756	13222	12636	12102	11516	13490	12370	95	3800	500	9130	10	1	19039257	2481	-12.33	26.16	12	0.11	-1057.00	498.00	20200	20230420	-35.50	11350	20231215	14.80	20200	-35.50	20230420	11350	14.80	20231215	20200	-35.50	20230420	11350	14.80	20231215	0.05	N	217330	500	95 억	569790	N	N	0	N	N
58	20231219	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12690	690	2	5.75	1142796500	91200	90.24	12090	13170	12050	15600	8400	12000	12530.31	2.92	0	13616	13186	12592	12096	11502	11006	12345	11255	95	3600	500	8640	10	1	19039257	2416	-12.01	25.48	12	0.48	-1057.00	498.00	20200	20230420	-37.18	11350	20231215	11.81	20200	-37.18	20230420	11350	11.81	20231215	20200	-37.18	20230420	11350	11.81	20231215	0.05	N	217330	500	95 억	556453	N	N	0	N	N
59	20231219	150934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12600	600	2	5.00	1080990180	86325	85.42	12090	13170	12050	15600	8400	12000	12522.33	2.92	0	13540	13186	12592	12096	11502	11006	12345	11255	95	3600	500	8640	10	1	19039257	2399	-11.92	25.30	12	0.45	-1057.00	498.00	20200	20230420	-37.62	11350	20231215	11.01	20200	-37.62	20230420	11350	11.01	20231215	20200	-37.62	20230420	11350	11.01	20231215	0.05	N	217330	500	95 억	556453	N	N	0	N	N
60	20231219	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12700	700	2	5.83	972627880	77736	76.92	12090	13170	12050	15600	8400	12000	12511.94	2.92	0	13313	13186	12592	12096	11502	11006	12345	11255	95	3600	500	8640	10	1	19039257	2418	-12.02	25.50	12	0.41	-1057.00	498.00	20200	20230420	-37.13	11350	20231215	11.89	20200	-37.13	20230420	11350	11.89	20231215	20200	-37.13	20230420	11350	11.89	20231215	0.05	N	217330	500	95 억	556453	N	N	0	N	N
61	20231219	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12690	690	2	5.75	674070710	54090	53.52	12090	12840	12050	15600	8400	12000	12462.02	2.92	0	13071	13186	12592	12096	11502	11006	12345	11255	95	3600	500	8640	10	1	19039257	2416	-12.01	25.48	12	0.28	-1057.00	498.00	20200	20230420	-37.18	11350	20231215	11.81	20200	-37.18	20230420	11350	11.81	20231215	20200	-37.18	20230420	11350	11.81	20231215	0.05	N	217330	500	95 억	556453	N	N	0	N	N
62	20231219	120936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12590	590	2	4.92	576673290	46442	45.96	12090	12800	12050	15600	8400	12000	12417.06	2.92	0	10793	13186	12592	12096	11502	11006	12345	11255	95	3600	500	8640	10	1	19039257	2397	-11.91	25.28	12	0.24	-1057.00	498.00	20200	20230420	-37.67	11350	20231215	10.93	20200	-37.67	20230420	11350	10.93	20231215	20200	-37.67	20230420	11350	10.93	20231215	0.05	N	217330	500	95 억	556453	N	N	0	N	N
63	20231219	110932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12350	350	2	2.92	367541870	29782	29.47	12090	12550	12050	15600	8400	12000	12341.07	2.92	0	7813	13186	12592	12096	11502	11006	12345	11255	95	3600	500	8640	10	1	19039257	2351	-11.68	24.80	12	0.16	-1057.00	498.00	20200	20230420	-38.86	11350	20231215	8.81	20200	-38.86	20230420	11350	8.81	20231215	20200	-38.86	20230420	11350	8.81	20231215	0.05	N	217330	500	95 억	556453	N	N	0	N	N
64	20231219	100931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12400	400	2	3.33	313103380	25368	25.10	12090	12550	12050	15600	8400	12000	12342.45	2.92	0	6748	13186	12592	12096	11502	11006	12345	11255	95	3600	500	8640	10	1	19039257	2361	-11.73	24.90	12	0.13	-1057.00	498.00	20200	20230420	-38.61	11350	20231215	9.25	20200	-38.61	20230420	11350	9.25	20231215	20200	-38.61	20230420	11350	9.25	20231215	0.05	N	217330	500	95 억	556453	N	N	0	N	N
65	20231219	090926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12380	380	2	3.17	105676630	8608	8.52	12090	12460	12050	15600	8400	12000	12276.56	2.92	0	879	13186	12592	12096	11502	11006	12345	11255	95	3600	500	8640	10	1	19039257	2357	-11.71	24.86	12	0.05	-1057.00	498.00	20200	20230420	-38.71	11350	20231215	9.07	20200	-38.71	20230420	11350	9.07	20231215	20200	-38.71	20230420	11350	9.07	20231215	0.05	N	217330	500	95 억	556453	N	N	0	N	N
66	20231218	160925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12000	-400	5	-3.23	1201341410	101040	37.65	12690	12690	11600	16120	8680	12400	11889.70	2.98	0	-4711	13900	13150	12250	11500	10600	13525	11875	94	3720	500	8920	10	1	18845859	2262	-11.35	24.10	12	0.54	-1057.00	498.00	20200	20230420	-40.59	11350	20231215	5.73	20200	-40.59	20230420	11350	5.73	20231215	20200	-40.59	20230420	11350	5.73	20231215	0.05	N	217330	500	94 억	561113	N	N	0	N	N
67	20231218	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12010	-390	5	-3.15	1165722500	98070	36.54	12690	12690	11600	16120	8680	12400	11886.64	2.98	0	-4309	13900	13150	12250	11500	10600	13525	11875	94	3720	500	8920	10	1	18845859	2263	-11.36	24.12	12	0.52	-1057.00	498.00	20200	20230420	-40.54	11350	20231215	5.81	20200	-40.54	20230420	11350	5.81	20231215	20200	-40.54	20230420	11350	5.81	20231215	0.05	N	217330	500	94 억	561113	N	N	0	N	N
68	20231218	140925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11850	-550	5	-4.44	1072721670	90287	33.64	12690	12690	11600	16120	8680	12400	11881.24	2.98	0	-3820	13900	13150	12250	11500	10600	13525	11875	94	3720	500	8920	10	1	18845859	2233	-11.21	23.80	12	0.48	-1057.00	498.00	20200	20230420	-41.34	11350	20231215	4.41	20200	-41.34	20230420	11350	4.41	20231215	20200	-41.34	20230420	11350	4.41	20231215	0.05	N	217330	500	94 억	561113	N	N	0	N	N
69	20231218	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11700	-700	5	-5.65	971697710	81685	30.43	12690	12690	11600	16120	8680	12400	11895.67	2.98	0	-4312	13900	13150	12250	11500	10600	13525	11875	94	3720	500	8920	10	1	18845859	2205	-11.07	23.49	12	0.43	-1057.00	498.00	20200	20230420	-42.08	11350	20231215	3.08	20200	-42.08	20230420	11350	3.08	20231215	20200	-42.08	20230420	11350	3.08	20231215	0.05	N	217330	500	94 억	561113	N	N	0	N	N
70	20231218	120920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11800	-600	5	-4.84	776865310	65032	24.23	12690	12690	11600	16120	8680	12400	11945.89	2.98	0	-3947	13900	13150	12250	11500	10600	13525	11875	94	3720	500	8920	10	1	18845859	2224	-11.16	23.69	12	0.35	-1057.00	498.00	20200	20230420	-41.58	11350	20231215	3.96	20200	-41.58	20230420	11350	3.96	20231215	20200	-41.58	20230420	11350	3.96	20231215	0.05	N	217330	500	94 억	561113	N	N	0	N	N
71	20231218	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11630	-770	5	-6.21	610624990	50908	18.97	12690	12690	11600	16120	8680	12400	11994.68	2.98	0	-5575	13900	13150	12250	11500	10600	13525	11875	94	3720	500	8920	10	1	18845859	2192	-11.00	23.35	12	0.27	-1057.00	498.00	20200	20230420	-42.43	11350	20231215	2.47	20200	-42.43	20230420	11350	2.47	20231215	20200	-42.43	20230420	11350	2.47	20231215	0.05	N	217330	500	94 억	561113	N	N	0	N	N
72	20231218	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12110	-290	5	-2.34	274760430	22603	8.42	12690	12690	12040	16120	8680	12400	12155.93	2.98	0	-4717	13900	13150	12250	11500	10600	13525	11875	94	3720	500	8920	10	1	18845859	2282	-11.46	24.32	12	0.12	-1057.00	498.00	20200	20230420	-40.05	11350	20231215	6.70	20200	-40.05	20230420	11350	6.70	20231215	20200	-40.05	20230420	11350	6.70	20231215	0.05	N	217330	500	94 억	561113	N	N	0	N	N
73	20231218	090919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12240	-160	5	-1.29	57570140	4651	1.73	12690	12690	12040	16120	8680	12400	12378.01	2.98	0	-2510	13900	13150	12250	11500	10600	13525	11875	94	3720	500	8920	10	1	18845859	2307	-11.58	24.58	12	0.02	-1057.00	498.00	20200	20230420	-39.41	11350	20231215	7.84	20200	-39.41	20230420	11350	7.84	20231215	20200	-39.41	20230420	11350	7.84	20231215	0.05	N	217330	500	94 억	561113	N	N	0	N	N
74	20231215	160921	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12400	-1500	5	-10.79	3281157720	268233	357.18	11850	13000	11350	18070	9730	13900	12232.29	2.93	0	8372	15300	14600	14100	13400	12900	14350	13150	94	4170	500	10000	10	1	18845859	2337	-11.73	24.90	12	1.42	-1057.00	498.00	20200	20230420	-38.61	11350	20231215	9.25	20200	-38.61	20230420	11350	9.25	20231215	20200	-38.61	20230420	11350	9.25	20231215	0.07	N	217330	500	94 억	552574	N	N	1	N	N
75	20231215	150924	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12300	-1600	5	-11.51	3134016250	256352	341.36	11850	13000	11350	18070	9730	13900	12225.44	2.93	0	10931	15300	14600	14100	13400	12900	14350	13150	94	4170	500	10000	10	1	18845859	2318	-11.64	24.70	12	1.36	-1057.00	498.00	20200	20230420	-39.11	11350	20231215	8.37	20200	-39.11	20230420	11350	8.37	20231215	20200	-39.11	20230420	11350	8.37	20231215	0.07	N	217330	500	94 억	552574	N	N	1	N	N
76	20231215	140924	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12430	-1470	5	-10.58	2892872980	236776	315.29	11850	13000	11350	18070	9730	13900	12217.76	2.93	0	13392	15300	14600	14100	13400	12900	14350	13150	94	4170	500	10000	10	1	18845859	2343	-11.76	24.96	12	1.26	-1057.00	498.00	20200	20230420	-38.47	11350	20231215	9.52	20200	-38.47	20230420	11350	9.52	20231215	20200	-38.47	20230420	11350	9.52	20231215	0.07	N	217330	500	94 억	552574	N	N	1	N	N
77	20231215	130918	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12400	-1500	5	-10.79	2715811430	222620	296.44	11850	13000	11350	18070	9730	13900	12199.31	2.93	0	7145	15300	14600	14100	13400	12900	14350	13150	94	4170	500	10000	10	1	18845859	2337	-11.73	24.90	12	1.18	-1057.00	498.00	20200	20230420	-38.61	11350	20231215	9.25	20200	-38.61	20230420	11350	9.25	20231215	20200	-38.61	20230420	11350	9.25	20231215	0.07	N	217330	500	94 억	552574	N	N	1	N	N
78	20231215	120919	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12460	-1440	5	-10.36	2566175860	210519	280.33	11850	13000	11350	18070	9730	13900	12189.76	2.93	0	6606	15300	14600	14100	13400	12900	14350	13150	94	4170	500	10000	10	1	18845859	2348	-11.79	25.02	12	1.12	-1057.00	498.00	20200	20230420	-38.32	11350	20231215	9.78	20200	-38.32	20230420	11350	9.78	20231215	20200	-38.32	20230420	11350	9.78	20231215	0.07	N	217330	500	94 억	552574	N	N	1	N	N
79	20231215	110914	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12220	-1680	5	-12.09	2455929070	201610	268.46	11850	13000	11350	18070	9730	13900	12181.58	2.93	0	7776	15300	14600	14100	13400	12900	14350	13150	94	4170	500	10000	10	1	18845859	2303	-11.56	24.54	12	1.07	-1057.00	498.00	20200	20230420	-39.50	11350	20231215	7.67	20200	-39.50	20230420	11350	7.67	20231215	20200	-39.50	20230420	11350	7.67	20231215	0.07	N	217330	500	94 억	552574	N	N	1	N	N
80	20231215	100919	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12450	-1450	5	-10.43	2152196480	177111	235.84	11850	13000	11350	18070	9730	13900	12151.68	2.93	0	7956	15300	14600	14100	13400	12900	14350	13150	94	4170	500	10000	10	1	18845859	2346	-11.78	25.00	12	0.94	-1057.00	498.00	20200	20230420	-38.37	11350	20231215	9.69	20200	-38.37	20230420	11350	9.69	20231215	20200	-38.37	20230420	11350	9.69	20231215	0.07	N	217330	500	94 억	552574	N	N	1	N	N
81	20231215	090924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12500	-1400	5	-10.07	524770240	43236	57.57	11850	13000	11850	18070	9730	13900	12137.34	2.93	0	-871	15300	14600	14100	13400	12900	14350	13150	94	4170	500	10000	10	1	18845859	2356	-11.83	25.10	12	0.23	-1057.00	498.00	20200	20230420	-38.12	11800	20231108	5.93	20200	-38.12	20230420	11800	5.93	20231108	20200	-38.12	20230420	11800	5.93	20231108	0.07	N	217330	500	94 억	552574	N	N	1	N	N
82	20231214	160915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13900	-500	5	-3.47	1028403680	73614	71.87	14500	14800	13600	18720	10080	14400	13970.22	3.01	0	-15449	15533	14966	14233	13666	12933	15250	13950	94	4320	500	10360	10	1	18845859	2620	-13.15	27.91	12	0.39	-1057.00	498.00	20200	20230420	-31.19	11800	20231108	17.80	20200	-31.19	20230420	11800	17.80	20231108	20200	-31.19	20230420	11800	17.80	20231108	0.07	N	217330	500	94 억	568023	N	N	1	N	N
83	20231214	150947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13900	-500	5	-3.47	970115940	69412	67.77	14500	14800	13600	18720	10080	14400	13976.20	3.01	0	-14684	15533	14966	14233	13666	12933	15250	13950	94	4320	500	10360	10	1	18845859	2620	-13.15	27.91	12	0.37	-1057.00	498.00	20200	20230420	-31.19	11800	20231108	17.80	20200	-31.19	20230420	11800	17.80	20231108	20200	-31.19	20230420	11800	17.80	20231108	0.07	N	217330	500	94 억	568023	N	N	0	N	N
84	20231214	140919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13930	-470	5	-3.26	814460890	58191	56.81	14500	14800	13600	18720	10080	14400	13996.34	3.01	0	-13161	15533	14966	14233	13666	12933	15250	13950	94	4320	500	10360	10	1	18845859	2625	-13.18	27.97	12	0.31	-1057.00	498.00	20200	20230420	-31.04	11800	20231108	18.05	20200	-31.04	20230420	11800	18.05	20231108	20200	-31.04	20230420	11800	18.05	20231108	0.07	N	217330	500	94 억	568023	N	N	0	N	N
85	20231214	130944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14070	-330	5	-2.29	765845880	54716	53.42	14500	14800	13600	18720	10080	14400	13996.74	3.01	0	-12532	15533	14966	14233	13666	12933	15250	13950	94	4320	500	10360	10	1	18845859	2652	-13.31	28.25	12	0.29	-1057.00	498.00	20200	20230420	-30.35	11800	20231108	19.24	20200	-30.35	20230420	11800	19.24	20231108	20200	-30.35	20230420	11800	19.24	20231108	0.07	N	217330	500	94 억	568023	N	N	0	N	N
86	20231214	120958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13980	-420	5	-2.92	618110050	44229	43.18	14500	14800	13600	18720	10080	14400	13975.22	3.01	0	-8839	15533	14966	14233	13666	12933	15250	13950	94	4320	500	10360	10	1	18845859	2635	-13.23	28.07	12	0.23	-1057.00	498.00	20200	20230420	-30.79	11800	20231108	18.47	20200	-30.79	20230420	11800	18.47	20231108	20200	-30.79	20230420	11800	18.47	20231108	0.07	N	217330	500	94 억	568023	N	N	0	N	N
87	20231214	110931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13850	-550	5	-3.82	518818200	37086	36.21	14500	14800	13600	18720	10080	14400	13989.60	3.01	0	-9637	15533	14966	14233	13666	12933	15250	13950	94	4320	500	10360	10	1	18845859	2610	-13.10	27.81	12	0.20	-1057.00	498.00	20200	20230420	-31.44	11800	20231108	17.37	20200	-31.44	20230420	11800	17.37	20231108	20200	-31.44	20230420	11800	17.37	20231108	0.07	N	217330	500	94 억	568023	N	N	0	N	N
88	20231214	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13840	-560	5	-3.89	377028730	26768	26.13	14500	14800	13750	18720	10080	14400	14085.05	3.01	0	-7852	15533	14966	14233	13666	12933	15250	13950	94	4320	500	10360	10	1	18845859	2608	-13.09	27.79	12	0.14	-1057.00	498.00	20200	20230420	-31.49	11800	20231108	17.29	20200	-31.49	20230420	11800	17.29	20231108	20200	-31.49	20230420	11800	17.29	20231108	0.07	N	217330	500	94 억	568023	N	N	0	N	N
89	20231214	090847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14200	-200	5	-1.39	49369050	3461	3.38	14500	14500	14180	18720	10080	14400	14264.39	3.01	0	-298	15533	14966	14233	13666	12933	15250	13950	94	4320	500	10360	10	1	18845859	2676	-13.43	28.51	12	0.02	-1057.00	498.00	20200	20230420	-29.70	11800	20231108	20.34	20200	-29.70	20230420	11800	20.34	20231108	20200	-29.70	20230420	11800	20.34	20231108	0.07	N	217330	500	94 억	568023	N	N	0	N	N
90	20231213	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14400	690	2	5.03	1409149270	99583	193.15	13560	14800	13500	17820	9600	13710	14147.03	2.95	0	12330	14690	14200	13800	13310	12910	14000	13110	94	4110	500	9870	10	1	18845859	2714	-13.62	28.92	12	0.53	-1057.00	498.00	20200	20230420	-28.71	11800	20231108	22.03	20200	-28.71	20230420	11800	22.03	20231108	20200	-28.71	20230420	11800	22.03	20231108	0.07	N	217330	500	94 억	555308	N	N	8	N	N
91	20231213	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14130	420	2	3.06	1283082820	90797	176.11	13560	14800	13500	17820	9600	13710	14132.27	2.95	0	9664	14690	14200	13800	13310	12910	14000	13110	94	4110	500	9870	10	1	18845859	2663	-13.37	28.37	12	0.48	-1057.00	498.00	20200	20230420	-30.05	11800	20231108	19.75	20200	-30.05	20230420	11800	19.75	20231108	20200	-30.05	20230420	11800	19.75	20231108	0.07	N	217330	500	94 억	555308	N	N	8	N	N
92	20231213	140931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14700	990	2	7.22	945532420	67348	130.63	13560	14700	13500	17820	9600	13710	14040.48	2.95	0	8659	14690	14200	13800	13310	12910	14000	13110	94	4110	500	9870	10	1	18845859	2770	-13.91	29.52	12	0.36	-1057.00	498.00	20200	20230420	-27.23	11800	20231108	24.58	20200	-27.23	20230420	11800	24.58	20231108	20200	-27.23	20230420	11800	24.58	20231108	0.07	N	217330	500	94 억	555308	N	N	8	N	N
93	20231213	130937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14050	340	2	2.48	726728310	52157	101.16	13560	14500	13500	17820	9600	13710	13934.34	2.95	0	2405	14690	14200	13800	13310	12910	14000	13110	94	4110	500	9870	10	1	18845859	2648	-13.29	28.21	12	0.28	-1057.00	498.00	20200	20230420	-30.45	11800	20231108	19.07	20200	-30.45	20230420	11800	19.07	20231108	20200	-30.45	20230420	11800	19.07	20231108	0.07	N	217330	500	94 억	555308	N	N	8	N	N
94	20231213	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13820	110	2	0.80	693754890	49800	96.59	13560	14500	13500	17820	9600	13710	13931.71	2.95	0	1809	14690	14200	13800	13310	12910	14000	13110	94	4110	500	9870	10	1	18845859	2604	-13.07	27.75	12	0.26	-1057.00	498.00	20200	20230420	-31.58	11800	20231108	17.12	20200	-31.58	20230420	11800	17.12	20231108	20200	-31.58	20230420	11800	17.12	20231108	0.07	N	217330	500	94 억	555308	N	N	8	N	N
95	20231213	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14210	500	2	3.65	599641630	43044	83.49	13560	14500	13500	17820	9600	13710	13931.93	2.95	0	2059	14690	14200	13800	13310	12910	14000	13110	94	4110	500	9870	10	1	18845859	2678	-13.44	28.53	12	0.23	-1057.00	498.00	20200	20230420	-29.65	11800	20231108	20.42	20200	-29.65	20230420	11800	20.42	20231108	20200	-29.65	20230420	11800	20.42	20231108	0.07	N	217330	500	94 억	555308	N	N	8	N	N
96	20231213	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13730	20	2	0.15	239827540	17497	33.94	13560	14060	13500	17820	9600	13710	13706.74	2.95	0	147	14690	14200	13800	13310	12910	14000	13110	94	4110	500	9870	10	1	18845859	2588	-12.99	27.57	12	0.09	-1057.00	498.00	20200	20230420	-32.03	11800	20231108	16.36	20200	-32.03	20230420	11800	16.36	20231108	20200	-32.03	20230420	11800	16.36	20231108	0.07	N	217330	500	94 억	555308	N	N	8	N	N
97	20231213	090925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13840	130	2	0.95	129124130	9429	18.29	13560	13860	13500	17820	9600	13710	13694.02	2.95	0	2115	14690	14200	13800	13310	12910	14000	13110	94	4110	500	9870	10	1	18845859	2608	-13.09	27.79	12	0.05	-1057.00	498.00	20200	20230420	-31.49	11800	20231108	17.29	20200	-31.49	20230420	11800	17.29	20231108	20200	-31.49	20230420	11800	17.29	20231108	0.07	N	217330	500	94 억	555308	N	N	8	N	N
98	20231212	160854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13710	-330	5	-2.35	696987970	51095	68.16	14040	14290	13400	18250	9830	14040	13640.85	2.92	0	3808	15206	14622	14186	13602	13166	14405	13385	94	4210	500	10100	10	1	18845859	2584	-12.97	27.53	12	0.27	-1057.00	498.00	20200	20230420	-32.13	11800	20231108	16.19	20200	-32.13	20230420	11800	16.19	20231108	20200	-32.13	20230420	11800	16.19	20231108	0.06	N	217330	500	94 억	551004	N	N	8	N	N
99	20231212	150901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13680	-360	5	-2.56	660503220	48420	64.59	14040	14290	13400	18250	9830	14040	13640.94	2.92	0	4428	15206	14622	14186	13602	13166	14405	13385	94	4210	500	10100	10	1	18845859	2578	-12.94	27.47	12	0.26	-1057.00	498.00	20200	20230420	-32.28	11800	20231108	15.93	20200	-32.28	20230420	11800	15.93	20231108	20200	-32.28	20230420	11800	15.93	20231108	0.06	N	217330	500	94 억	551004	N	N	11	N	N
100	20231212	140814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13710	-330	5	-2.35	556056130	40752	54.36	14040	14290	13400	18250	9830	14040	13644.67	2.92	0	3546	15206	14622	14186	13602	13166	14405	13385	94	4210	500	10100	10	1	18845859	2584	-12.97	27.53	12	0.22	-1057.00	498.00	20200	20230420	-32.13	11800	20231108	16.19	20200	-32.13	20230420	11800	16.19	20231108	20200	-32.13	20230420	11800	16.19	20231108	0.06	N	217330	500	94 억	551004	N	N	11	N	N
101	20231212	130818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13610	-430	5	-3.06	537735210	39411	52.58	14040	14290	13400	18250	9830	14040	13644.07	2.92	0	3844	15206	14622	14186	13602	13166	14405	13385	94	4210	500	10100	10	1	18845859	2565	-12.88	27.33	12	0.21	-1057.00	498.00	20200	20230420	-32.62	11800	20231108	15.34	20200	-32.62	20230420	11800	15.34	20231108	20200	-32.62	20230420	11800	15.34	20231108	0.06	N	217330	500	94 억	551004	N	N	11	N	N
102	20231212	120809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13710	-330	5	-2.35	489202630	35848	47.82	14040	14290	13400	18250	9830	14040	13646.34	2.92	0	3676	15206	14622	14186	13602	13166	14405	13385	94	4210	500	10100	10	1	18845859	2584	-12.97	27.53	12	0.19	-1057.00	498.00	20200	20230420	-32.13	11800	20231108	16.19	20200	-32.13	20230420	11800	16.19	20231108	20200	-32.13	20230420	11800	16.19	20231108	0.06	N	217330	500	94 억	551004	N	N	11	N	N
103	20231212	110822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13730	-310	5	-2.21	427046790	31280	41.73	14040	14290	13400	18250	9830	14040	13652.12	2.92	0	1831	15206	14622	14186	13602	13166	14405	13385	94	4210	500	10100	10	1	18845859	2588	-12.99	27.57	12	0.17	-1057.00	498.00	20200	20230420	-32.03	11800	20231108	16.36	20200	-32.03	20230420	11800	16.36	20231108	20200	-32.03	20230420	11800	16.36	20231108	0.06	N	217330	500	94 억	551004	N	N	11	N	N
104	20231212	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13490	-550	5	-3.92	305760190	22439	29.93	14040	14290	13400	18250	9830	14040	13625.88	2.92	0	-185	15206	14622	14186	13602	13166	14405	13385	94	4210	500	10100	10	1	18845859	2542	-12.76	27.09	12	0.12	-1057.00	498.00	20200	20230420	-33.22	11800	20231108	14.32	20200	-33.22	20230420	11800	14.32	20231108	20200	-33.22	20230420	11800	14.32	20231108	0.06	N	217330	500	94 억	551004	N	N	11	N	N
105	20231212	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13960	-80	5	-0.57	24833390	1777	2.37	14040	14290	13900	18250	9830	14040	13974.08	2.92	0	-86	15206	14622	14186	13602	13166	14405	13385	94	4210	500	10100	10	1	18845859	2631	-13.21	28.03	12	0.01	-1057.00	498.00	20200	20230420	-30.89	11800	20231108	18.31	20200	-30.89	20230420	11800	18.31	20231108	20200	-30.89	20230420	11800	18.31	20231108	0.06	N	217330	500	94 억	551004	N	N	11	N	N
106	20231211	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14040	-650	5	-4.42	1049142910	74644	23.07	14770	14770	13750	19090	10290	14690	14055.27	2.90	-3430	348	16923	15806	14683	13566	12443	16365	14125	94	4400	500	10570	10	1	18845859	2646	-13.28	28.19	12	0.40	-1057.00	498.00	20200	20230420	-30.50	11800	20231108	18.98	20200	-30.50	20230420	11800	18.98	20231108	20200	-30.50	20230420	11800	18.98	20231108	0.05	N	217330	500	94 억	546331	N	N	11	N	N
107	20231211	150854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14180	-510	5	-3.47	987887720	70290	21.73	14770	14770	13750	19090	10290	14690	14054.43	2.90	-3430	1132	16923	15806	14683	13566	12443	16365	14125	94	4400	500	10570	10	1	18845859	2672	-13.42	28.47	12	0.37	-1057.00	498.00	20200	20230420	-29.80	11800	20231108	20.17	20200	-29.80	20230420	11800	20.17	20231108	20200	-29.80	20230420	11800	20.17	20231108	0.05	N	217330	500	94 억	546331	N	N	14	N	N
108	20231211	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14180	-510	5	-3.47	915365000	65154	20.14	14770	14770	13750	19090	10290	14690	14049.22	2.90	-3430	46	16923	15806	14683	13566	12443	16365	14125	94	4400	500	10570	10	1	18845859	2672	-13.42	28.47	12	0.35	-1057.00	498.00	20200	20230420	-29.80	11800	20231108	20.17	20200	-29.80	20230420	11800	20.17	20231108	20200	-29.80	20230420	11800	20.17	20231108	0.05	N	217330	500	94 억	546331	N	N	14	N	N
109	20231211	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13960	-730	5	-4.97	794785040	56610	17.50	14770	14770	13750	19090	10290	14690	14039.62	2.90	-3430	-2133	16923	15806	14683	13566	12443	16365	14125	94	4400	500	10570	10	1	18845859	2631	-13.21	28.03	12	0.30	-1057.00	498.00	20200	20230420	-30.89	11800	20231108	18.31	20200	-30.89	20230420	11800	18.31	20231108	20200	-30.89	20230420	11800	18.31	20231108	0.05	N	217330	500	94 억	546331	N	N	14	N	N
110	20231211	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13980	-710	5	-4.83	749763940	53378	16.50	14770	14770	13750	19090	10290	14690	14046.27	2.90	-3430	-2046	16923	15806	14683	13566	12443	16365	14125	94	4400	500	10570	10	1	18845859	2635	-13.23	28.07	12	0.28	-1057.00	498.00	20200	20230420	-30.79	11800	20231108	18.47	20200	-30.79	20230420	11800	18.47	20231108	20200	-30.79	20230420	11800	18.47	20231108	0.05	N	217330	500	94 억	546331	N	N	14	N	N
111	20231211	110849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14130	-560	5	-3.81	649283050	46217	14.28	14770	14770	13750	19090	10290	14690	14048.53	2.90	-3430	1239	16923	15806	14683	13566	12443	16365	14125	94	4400	500	10570	10	1	18845859	2663	-13.37	28.37	12	0.25	-1057.00	498.00	20200	20230420	-30.05	11800	20231108	19.75	20200	-30.05	20230420	11800	19.75	20231108	20200	-30.05	20230420	11800	19.75	20231108	0.05	N	217330	500	94 억	546331	N	N	14	N	N
112	20231211	100848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13930	-760	5	-5.17	600002040	42714	13.20	14770	14770	13750	19090	10290	14690	14046.92	2.90	-3430	539	16923	15806	14683	13566	12443	16365	14125	94	4400	500	10570	10	1	18845859	2625	-13.18	27.97	12	0.23	-1057.00	498.00	20200	20230420	-31.04	11800	20231108	18.05	20200	-31.04	20230420	11800	18.05	20231108	20200	-31.04	20230420	11800	18.05	20231108	0.05	N	217330	500	94 억	546331	N	N	14	N	N
113	20231211	090849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13870	-820	5	-5.58	219612000	15568	4.81	14770	14770	13750	19090	10290	14690	14106.52	2.90	-3430	-615	16923	15806	14683	13566	12443	16365	14125	94	4400	500	10570	10	1	18845859	2614	-13.12	27.85	12	0.08	-1057.00	498.00	20200	20230420	-31.34	11800	20231108	17.54	20200	-31.34	20230420	11800	17.54	20231108	20200	-31.34	20230420	11800	17.54	20231108	0.05	N	217330	500	94 억	546331	N	N	14	N	N
114	20231208	160840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14690	370	2	2.58	4838680050	323067	62.69	13920	15800	13560	18610	10030	14320	14977.95	2.90	0	2305	16673	15496	14173	12996	11673	16085	13585	94	4290	500	10310	10	1	18845859	2768	-13.90	29.50	12	1.71	-1057.00	498.00	20200	20230420	-27.28	11800	20231108	24.49	20200	-27.28	20230420	11800	24.49	20231108	20200	-27.28	20230420	11800	24.49	20231108	0.04	N	217330	500	94 억	546331	N	N	14	N	N
115	20231208	150843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14830	510	2	3.56	4739756960	316356	61.39	13920	15800	13560	18610	10030	14320	14982.74	2.90	0	2116	16673	15496	14173	12996	11673	16085	13585	94	4290	500	10310	10	1	18845859	2795	-14.03	29.78	12	1.68	-1057.00	498.00	20200	20230420	-26.58	11800	20231108	25.68	20200	-26.58	20230420	11800	25.68	20231108	20200	-26.58	20230420	11800	25.68	20231108	0.04	N	217330	500	94 억	546331	N	N	2	N	N
116	20231208	140841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14710	390	2	2.72	4417102000	294481	57.14	13920	15800	13560	18610	10030	14320	15000.04	2.90	0	3924	16673	15496	14173	12996	11673	16085	13585	94	4290	500	10310	10	1	18845859	2772	-13.92	29.54	12	1.56	-1057.00	498.00	20200	20230420	-27.18	11800	20231108	24.66	20200	-27.18	20230420	11800	24.66	20231108	20200	-27.18	20230420	11800	24.66	20231108	0.04	N	217330	500	94 억	546331	N	N	2	N	N
117	20231208	130841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14980	660	2	4.61	4164659630	277527	53.85	13920	15800	13560	18610	10030	14320	15006.78	2.90	0	5832	16673	15496	14173	12996	11673	16085	13585	94	4290	500	10310	10	1	18845859	2823	-14.17	30.08	12	1.47	-1057.00	498.00	20200	20230420	-25.84	11800	20231108	26.95	20200	-25.84	20230420	11800	26.95	20231108	20200	-25.84	20230420	11800	26.95	20231108	0.04	N	217330	500	94 억	546331	N	N	2	N	N
118	20231208	120838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15050	730	2	5.10	4054115750	270143	52.42	13920	15800	13560	18610	10030	14320	15007.77	2.90	0	6275	16673	15496	14173	12996	11673	16085	13585	94	4290	500	10310	10	1	18845859	2836	-14.24	30.22	12	1.43	-1057.00	498.00	20200	20230420	-25.50	11800	20231108	27.54	20200	-25.50	20230420	11800	27.54	20231108	20200	-25.50	20230420	11800	27.54	20231108	0.04	N	217330	500	94 억	546331	N	N	2	N	N
119	20231208	110834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14850	530	2	3.70	3793820020	252811	49.06	13920	15800	13560	18610	10030	14320	15007.05	2.90	0	7488	16673	15496	14173	12996	11673	16085	13585	94	4290	500	10310	10	1	18845859	2799	-14.05	29.82	12	1.34	-1057.00	498.00	20200	20230420	-26.49	11800	20231108	25.85	20200	-26.49	20230420	11800	25.85	20231108	20200	-26.49	20230420	11800	25.85	20231108	0.04	N	217330	500	94 억	546331	N	N	2	N	N
120	20231208	100843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15050	730	2	5.10	3253848870	216714	42.05	13920	15800	13560	18610	10030	14320	15015.08	2.90	0	8788	16673	15496	14173	12996	11673	16085	13585	94	4290	500	10310	10	1	18845859	2836	-14.24	30.22	12	1.15	-1057.00	498.00	20200	20230420	-25.50	11800	20231108	27.54	20200	-25.50	20230420	11800	27.54	20231108	20200	-25.50	20230420	11800	27.54	20231108	0.04	N	217330	500	94 억	546331	N	N	2	N	N
121	20231208	090833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14480	160	2	1.12	269705020	19194	3.72	13920	14500	13560	18610	10030	14320	14048.91	2.90	0	-706	16673	15496	14173	12996	11673	16085	13585	94	4290	500	10310	10	1	18845859	2729	-13.70	29.08	12	0.10	-1057.00	498.00	20200	20230420	-28.32	11800	20231108	22.71	20200	-28.32	20230420	11800	22.71	20231108	20200	-28.32	20230420	11800	22.71	20231108	0.04	N	217330	500	94 억	546331	N	N	2	N	N
122	20231207	160837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14320	1930	2	15.58	7193278170	509987	1387.61	13150	15350	12850	16100	8680	12390	14104.35	2.95	0	-6917	13143	12766	12483	12106	11823	12625	11965	94	3710	500	8920	10	1	18845859	2699	-13.55	28.76	12	2.71	-1057.00	498.00	20200	20230420	-29.11	11800	20231108	21.36	20200	-29.11	20230420	11800	21.36	20231108	20200	-29.11	20230420	11800	21.36	20231108	0.04	N	217330	500	94 억	555646	N	N	2	N	N
123	20231207	150838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13630	1240	2	10.01	6378859750	453512	1233.95	13150	15350	12850	16100	8680	12390	14065.47	2.95	0	-6628	13143	12766	12483	12106	11823	12625	11965	94	3710	500	8920	10	1	18845859	2569	-12.89	27.37	12	2.41	-1057.00	498.00	20200	20230420	-32.52	11800	20231108	15.51	20200	-32.52	20230420	11800	15.51	20231108	20200	-32.52	20230420	11800	15.51	20231108	0.04	N	217330	500	94 억	555646	N	N	6	N	N
124	20231207	140833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13290	900	2	7.26	6068362400	430454	1171.21	13150	15350	12850	16100	8680	12390	14097.59	2.95	0	-6502	13143	12766	12483	12106	11823	12625	11965	94	3710	500	8920	10	1	18845859	2505	-12.57	26.69	12	2.28	-1057.00	498.00	20200	20230420	-34.21	11800	20231108	12.63	20200	-34.21	20230420	11800	12.63	20231108	20200	-34.21	20230420	11800	12.63	20231108	0.04	N	217330	500	94 억	555646	N	N	6	N	N
125	20231207	130832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13530	1140	2	9.20	5618733890	396990	1080.16	13150	15350	12850	16100	8680	12390	14153.34	2.95	0	-2310	13143	12766	12483	12106	11823	12625	11965	94	3710	500	8920	10	1	18845859	2550	-12.80	27.17	12	2.11	-1057.00	498.00	20200	20230420	-33.02	11800	20231108	14.66	20200	-33.02	20230420	11800	14.66	20231108	20200	-33.02	20230420	11800	14.66	20231108	0.04	N	217330	500	94 억	555646	N	N	6	N	N
126	20231207	120835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13420	1030	2	8.31	5406722070	381283	1037.42	13150	15350	12850	16100	8680	12390	14180.34	2.95	0	59	13143	12766	12483	12106	11823	12625	11965	94	3710	500	8920	10	1	18845859	2529	-12.70	26.95	12	2.02	-1057.00	498.00	20200	20230420	-33.56	11800	20231108	13.73	20200	-33.56	20230420	11800	13.73	20231108	20200	-33.56	20230420	11800	13.73	20231108	0.04	N	217330	500	94 억	555646	N	N	6	N	N
127	20231207	110830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13600	1210	2	9.77	4962333090	348070	947.05	13150	15350	12850	16100	8680	12390	14256.71	2.95	0	3593	13143	12766	12483	12106	11823	12625	11965	94	3710	500	8920	10	1	18845859	2563	-12.87	27.31	12	1.85	-1057.00	498.00	20200	20230420	-32.67	11800	20231108	15.25	20200	-32.67	20230420	11800	15.25	20231108	20200	-32.67	20230420	11800	15.25	20231108	0.04	N	217330	500	94 억	555646	N	N	6	N	N
128	20231207	100827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14550	2160	2	17.43	4148653510	289958	788.94	13150	15350	12850	16100	8680	12390	14307.77	2.95	0	7942	13143	12766	12483	12106	11823	12625	11965	94	3710	500	8920	10	1	18845859	2742	-13.77	29.22	12	1.54	-1057.00	498.00	20200	20230420	-27.97	11800	20231108	23.31	20200	-27.97	20230420	11800	23.31	20231108	20200	-27.97	20230420	11800	23.31	20231108	0.04	N	217330	500	94 억	555646	N	N	6	N	N
129	20231207	090835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14460	2070	2	16.71	734710070	55063	149.82	13150	14460	12850	16100	8680	12390	13343.08	2.95	0	1459	13143	12766	12483	12106	11823	12625	11965	94	3710	500	8920	10	1	18845859	2725	-13.68	29.04	12	0.29	-1057.00	498.00	20200	20230420	-28.42	11800	20231108	22.54	20200	-28.42	20230420	11800	22.54	20231108	20200	-28.42	20230420	11800	22.54	20231108	0.04	N	217330	500	94 억	555646	Y	N	6	N	N
130	20231206	160825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12390	-410	5	-3.20	448993990	36116	43.44	12830	12860	12200	16640	8960	12800	12432.00	2.95	0	-933	14333	13566	13083	12316	11833	13325	12075	94	3840	500	9210	10	1	18845859	2335	-11.72	24.88	12	0.19	-1057.00	498.00	20200	20230420	-38.66	11800	20231108	5.00	20200	-38.66	20230420	11800	5.00	20231108	20200	-38.66	20230420	11800	5.00	20231108	0.02	N	217330	500	94 억	556525	N	N	6	N	N
131	20231206	150839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12350	-450	5	-3.52	445646300	35845	43.11	12830	12860	12200	16640	8960	12800	12432.59	2.95	0	-946	14333	13566	13083	12316	11833	13325	12075	94	3840	500	9210	10	1	18845859	2327	-11.68	24.80	12	0.19	-1057.00	498.00	20200	20230420	-38.86	11800	20231108	4.66	20200	-38.86	20230420	11800	4.66	20231108	20200	-38.86	20230420	11800	4.66	20231108	0.02	N	217330	500	94 억	556525	N	N	7	N	N
132	20231206	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12360	-440	5	-3.44	407418450	32758	39.40	12830	12860	12200	16640	8960	12800	12437.22	2.95	0	370	14333	13566	13083	12316	11833	13325	12075	94	3840	500	9210	10	1	18845859	2329	-11.69	24.82	12	0.17	-1057.00	498.00	20200	20230420	-38.81	11800	20231108	4.75	20200	-38.81	20230420	11800	4.75	20231108	20200	-38.81	20230420	11800	4.75	20231108	0.02	N	217330	500	94 억	556525	N	N	7	N	N
133	20231206	130826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12460	-340	5	-2.66	381107510	30633	36.85	12830	12860	12200	16640	8960	12800	12441.08	2.95	0	2016	14333	13566	13083	12316	11833	13325	12075	94	3840	500	9210	10	1	18845859	2348	-11.79	25.02	12	0.16	-1057.00	498.00	20200	20230420	-38.32	11800	20231108	5.59	20200	-38.32	20230420	11800	5.59	20231108	20200	-38.32	20230420	11800	5.59	20231108	0.02	N	217330	500	94 억	556525	N	N	7	N	N
134	20231206	120824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12260	-540	5	-4.22	352691300	28329	34.07	12830	12860	12200	16640	8960	12800	12449.83	2.95	0	1379	14333	13566	13083	12316	11833	13325	12075	94	3840	500	9210	10	1	18845859	2311	-11.60	24.62	12	0.15	-1057.00	498.00	20200	20230420	-39.31	11800	20231108	3.90	20200	-39.31	20230420	11800	3.90	20231108	20200	-39.31	20230420	11800	3.90	20231108	0.02	N	217330	500	94 억	556525	N	N	7	N	N
135	20231206	110837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12420	-380	5	-2.97	203739240	16209	19.50	12830	12860	12300	16640	8960	12800	12569.51	2.95	0	516	14333	13566	13083	12316	11833	13325	12075	94	3840	500	9210	10	1	18845859	2341	-11.75	24.94	12	0.09	-1057.00	498.00	20200	20230420	-38.51	11800	20231108	5.25	20200	-38.51	20230420	11800	5.25	20231108	20200	-38.51	20230420	11800	5.25	20231108	0.02	N	217330	500	94 억	556525	N	N	7	N	N
136	20231206	100826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12750	-50	5	-0.39	58853290	4636	5.58	12830	12860	12620	16640	8960	12800	12694.84	2.95	0	536	14333	13566	13083	12316	11833	13325	12075	94	3840	500	9210	10	1	18845859	2403	-12.06	25.60	12	0.02	-1057.00	498.00	20200	20230420	-36.88	11800	20231108	8.05	20200	-36.88	20230420	11800	8.05	20231108	20200	-36.88	20230420	11800	8.05	20231108	0.02	N	217330	500	94 억	556525	N	N	7	N	N
137	20231206	090829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12710	-90	5	-0.70	4570610	357	0.43	12830	12850	12710	16640	8960	12800	12802.83	2.95	0	-131	14333	13566	13083	12316	11833	13325	12075	94	3840	500	9210	10	1	18845859	2395	-12.02	25.52	12	0.00	-1057.00	498.00	20200	20230420	-37.08	11800	20231108	7.71	20200	-37.08	20230420	11800	7.71	20231108	20200	-37.08	20230420	11800	7.71	20231108	0.02	N	217330	500	94 억	556525	N	N	7	N	N
138	20231205	160833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12800	-150	5	-1.16	1099765950	83131	242.93	13000	13850	12600	16830	9070	12950	13229.82	2.92	0	5202	13490	13220	13070	12800	12650	13145	12725	94	3880	500	9320	10	1	18845859	2412	-12.11	25.70	12	0.44	-1057.00	498.00	20200	20230420	-36.63	11800	20231108	8.47	20200	-36.63	20230420	11800	8.47	20231108	20200	-36.63	20230420	11800	8.47	20231108	0.02	N	217330	500	94 억	550973	N	N	7	N	N
139	20231205	150829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12810	-140	5	-1.08	1066049470	80498	235.24	13000	13850	12600	16830	9070	12950	13243.18	2.92	0	5570	13490	13220	13070	12800	12650	13145	12725	94	3880	500	9320	10	1	18845859	2414	-12.12	25.72	12	0.43	-1057.00	498.00	20200	20230420	-36.58	11800	20231108	8.56	20200	-36.58	20230420	11800	8.56	20231108	20200	-36.58	20230420	11800	8.56	20231108	0.02	N	217330	500	94 억	550973	N	N	5	N	N
140	20231205	140830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12960	10	2	0.08	1031641020	77818	227.41	13000	13850	12600	16830	9070	12950	13257.10	2.92	0	6271	13490	13220	13070	12800	12650	13145	12725	94	3880	500	9320	10	1	18845859	2442	-12.26	26.02	12	0.41	-1057.00	498.00	20200	20230420	-35.84	11800	20231108	9.83	20200	-35.84	20230420	11800	9.83	20231108	20200	-35.84	20230420	11800	9.83	20231108	0.02	N	217330	500	94 억	550973	N	N	5	N	N
141	20231205	130825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13150	200	2	1.54	943946820	71056	207.64	13000	13850	12600	16830	9070	12950	13284.55	2.92	0	6283	13490	13220	13070	12800	12650	13145	12725	94	3880	500	9320	10	1	18845859	2478	-12.44	26.41	12	0.38	-1057.00	498.00	20200	20230420	-34.90	11800	20231108	11.44	20200	-34.90	20230420	11800	11.44	20231108	20200	-34.90	20230420	11800	11.44	20231108	0.02	N	217330	500	94 억	550973	N	N	5	N	N
142	20231205	120823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13310	360	2	2.78	552819730	41924	122.51	13000	13500	12600	16830	9070	12950	13186.24	2.92	0	6546	13490	13220	13070	12800	12650	13145	12725	94	3880	500	9320	10	1	18845859	2508	-12.59	26.73	12	0.22	-1057.00	498.00	20200	20230420	-34.11	11800	20231108	12.80	20200	-34.11	20230420	11800	12.80	20231108	20200	-34.11	20230420	11800	12.80	20231108	0.02	N	217330	500	94 억	550973	N	N	5	N	N
143	20231205	110823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13300	350	2	2.70	455239880	34642	101.23	13000	13500	12600	16830	9070	12950	13141.27	2.92	0	6384	13490	13220	13070	12800	12650	13145	12725	94	3880	500	9320	10	1	18845859	2506	-12.58	26.71	12	0.18	-1057.00	498.00	20200	20230420	-34.16	11800	20231108	12.71	20200	-34.16	20230420	11800	12.71	20231108	20200	-34.16	20230420	11800	12.71	20231108	0.02	N	217330	500	94 억	550973	N	N	5	N	N
144	20231205	100827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13210	260	2	2.01	333356290	25363	74.12	13000	13500	12600	16830	9070	12950	13143.41	2.92	0	5884	13490	13220	13070	12800	12650	13145	12725	94	3880	500	9320	10	1	18845859	2490	-12.50	26.53	12	0.13	-1057.00	498.00	20200	20230420	-34.60	11800	20231108	11.95	20200	-34.60	20230420	11800	11.95	20231108	20200	-34.60	20230420	11800	11.95	20231108	0.02	N	217330	500	94 억	550973	N	N	5	N	N
145	20231205	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13140	190	2	1.47	18007330	1359	3.97	13000	13280	13000	16830	9070	12950	13250.43	2.92	0	-293	13490	13220	13070	12800	12650	13145	12725	94	3880	500	9320	10	1	18845859	2476	-12.43	26.39	12	0.01	-1057.00	498.00	20200	20230420	-34.95	11800	20231108	11.36	20200	-34.95	20230420	11800	11.36	20231108	20200	-34.95	20230420	11800	11.36	20231108	0.02	N	217330	500	94 억	550973	N	N	5	N	N
146	20231204	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12950	-440	5	-3.29	445958480	34168	72.36	13200	13340	12920	17400	9380	13390	13051.93	2.92	0	1103	14070	13730	13360	13020	12650	13900	13190	94	4010	500	9640	10	1	18845859	2441	-12.25	26.00	12	0.18	-1057.00	498.00	20200	20230420	-35.89	11800	20231108	9.75	20200	-35.89	20230420	11800	9.75	20231108	20200	-35.89	20230420	11800	9.75	20231108	0.00	N	217330	500	94 억	549870	N	N	5	N	N
147	20231204	150823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12930	-460	5	-3.44	425333490	32574	68.98	13200	13340	12920	17400	9380	13390	13057.45	2.92	0	1184	14070	13730	13360	13020	12650	13900	13190	94	4010	500	9640	10	1	18845859	2437	-12.23	25.96	12	0.17	-1057.00	498.00	20200	20230420	-35.99	11800	20231108	9.58	20200	-35.99	20230420	11800	9.58	20231108	20200	-35.99	20230420	11800	9.58	20231108	0.00	N	217330	500	94 억	549870	N	N	6	N	N
148	20231204	140817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13000	-390	5	-2.91	350298830	26798	56.75	13200	13340	12940	17400	9380	13390	13071.83	2.92	0	3894	14070	13730	13360	13020	12650	13900	13190	94	4010	500	9640	10	1	18845859	2450	-12.30	26.10	12	0.14	-1057.00	498.00	20200	20230420	-35.64	11800	20231108	10.17	20200	-35.64	20230420	11800	10.17	20231108	20200	-35.64	20230420	11800	10.17	20231108	0.00	N	217330	500	94 억	549870	N	N	6	N	N
149	20231204	130815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13020	-370	5	-2.76	268551180	20513	43.44	13200	13340	12940	17400	9380	13390	13091.76	2.92	0	2918	14070	13730	13360	13020	12650	13900	13190	94	4010	500	9640	10	1	18845859	2454	-12.32	26.14	12	0.11	-1057.00	498.00	20200	20230420	-35.54	11800	20231108	10.34	20200	-35.54	20230420	11800	10.34	20231108	20200	-35.54	20230420	11800	10.34	20231108	0.00	N	217330	500	94 억	549870	N	N	6	N	N
150	20231204	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13030	-360	5	-2.69	238145900	18183	38.51	13200	13340	12940	17400	9380	13390	13097.17	2.92	0	2840	14070	13730	13360	13020	12650	13900	13190	94	4010	500	9640	10	1	18845859	2456	-12.33	26.16	12	0.10	-1057.00	498.00	20200	20230420	-35.50	11800	20231108	10.42	20200	-35.50	20230420	11800	10.42	20231108	20200	-35.50	20230420	11800	10.42	20231108	0.00	N	217330	500	94 억	549870	N	N	6	N	N
151	20231204	110818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12990	-400	5	-2.99	219262250	16730	35.43	13200	13340	12940	17400	9380	13390	13105.93	2.92	0	2834	14070	13730	13360	13020	12650	13900	13190	94	4010	500	9640	10	1	18845859	2448	-12.29	26.08	12	0.09	-1057.00	498.00	20200	20230420	-35.69	11800	20231108	10.08	20200	-35.69	20230420	11800	10.08	20231108	20200	-35.69	20230420	11800	10.08	20231108	0.00	N	217330	500	94 억	549870	N	N	6	N	N
152	20231204	100817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13200	-190	5	-1.42	163385550	12451	26.37	13200	13340	12940	17400	9380	13390	13122.28	2.92	0	2152	14070	13730	13360	13020	12650	13900	13190	94	4010	500	9640	10	1	18845859	2488	-12.49	26.51	12	0.07	-1057.00	498.00	20200	20230420	-34.65	11800	20231108	11.86	20200	-34.65	20230420	11800	11.86	20231108	20200	-34.65	20230420	11800	11.86	20231108	0.00	N	217330	500	94 억	549870	N	N	6	N	N
153	20231204	090817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13200	-190	5	-1.42	62235280	4712	9.98	13200	13340	13100	17400	9380	13390	13207.83	2.92	0	-1167	14070	13730	13360	13020	12650	13900	13190	94	4010	500	9640	10	1	18845859	2488	-12.49	26.51	12	0.03	-1057.00	498.00	20200	20230420	-34.65	11800	20231108	11.86	20200	-34.65	20230420	11800	11.86	20231108	20200	-34.65	20230420	11800	11.86	20231108	0.00	N	217330	500	94 억	549870	N	N	6	N	N
154	20231201	160817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13390	-10	5	-0.07	620476080	47008	18.80	13160	13700	12990	17420	9380	13400	13199.27	2.89	0	6091	15740	14570	13840	12670	11940	14205	12305	94	4020	500	9640	10	1	18845859	2523	-12.67	26.89	12	0.25	-1057.00	498.00	20200	20230420	-33.71	11800	20231108	13.47	20200	-33.71	20230420	11800	13.47	20231108	20200	-33.71	20230420	11800	13.47	20231108	0.03	N	217330	500	94 억	544607	N	N	6	N	N
155	20231201	150815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13410	10	2	0.07	600237820	45498	18.20	13160	13700	12990	17420	9380	13400	13192.62	2.89	0	6119	15740	14570	13840	12670	11940	14205	12305	94	4020	500	9640	10	1	18845859	2527	-12.69	26.93	12	0.24	-1057.00	498.00	20200	20230420	-33.61	11800	20231108	13.64	20200	-33.61	20230420	11800	13.64	20231108	20200	-33.61	20230420	11800	13.64	20231108	0.03	N	217330	500	94 억	544607	N	N	7	N	N
156	20231201	140815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13270	-130	5	-0.97	558793970	42393	16.95	13160	13700	12990	17420	9380	13400	13181.27	2.89	0	6222	15740	14570	13840	12670	11940	14205	12305	94	4020	500	9640	10	1	18845859	2501	-12.55	26.65	12	0.22	-1057.00	498.00	20200	20230420	-34.31	11800	20231108	12.46	20200	-34.31	20230420	11800	12.46	20231108	20200	-34.31	20230420	11800	12.46	20231108	0.03	N	217330	500	94 억	544607	N	N	7	N	N
157	20231201	130817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13260	-140	5	-1.04	452856590	34518	13.81	13160	13380	12990	17420	9380	13400	13119.42	2.89	0	5823	15740	14570	13840	12670	11940	14205	12305	94	4020	500	9640	10	1	18845859	2499	-12.54	26.63	12	0.18	-1057.00	498.00	20200	20230420	-34.36	11800	20231108	12.37	20200	-34.36	20230420	11800	12.37	20231108	20200	-34.36	20230420	11800	12.37	20231108	0.03	N	217330	500	94 억	544607	N	N	7	N	N
158	20231201	120822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13080	-320	5	-2.39	390423140	29775	11.91	13160	13380	12990	17420	9380	13400	13112.44	2.89	0	4691	15740	14570	13840	12670	11940	14205	12305	94	4020	500	9640	10	1	18845859	2465	-12.37	26.27	12	0.16	-1057.00	498.00	20200	20230420	-35.25	11800	20231108	10.85	20200	-35.25	20230420	11800	10.85	20231108	20200	-35.25	20230420	11800	10.85	20231108	0.03	N	217330	500	94 억	544607	N	N	7	N	N
159	20231201	110817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13180	-220	5	-1.64	334476090	25500	10.20	13160	13380	12990	17420	9380	13400	13116.70	2.89	0	4770	15740	14570	13840	12670	11940	14205	12305	94	4020	500	9640	10	1	18845859	2484	-12.47	26.47	12	0.14	-1057.00	498.00	20200	20230420	-34.75	11800	20231108	11.69	20200	-34.75	20230420	11800	11.69	20231108	20200	-34.75	20230420	11800	11.69	20231108	0.03	N	217330	500	94 억	544607	N	N	7	N	N
160	20231201	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13000	-400	5	-2.99	256615250	19527	7.81	13160	13380	13000	17420	9380	13400	13141.55	2.89	0	2625	15740	14570	13840	12670	11940	14205	12305	94	4020	500	9640	10	1	18845859	2450	-12.30	26.10	12	0.10	-1057.00	498.00	20200	20230420	-35.64	11800	20231108	10.17	20200	-35.64	20230420	11800	10.17	20231108	20200	-35.64	20230420	11800	10.17	20231108	0.03	N	217330	500	94 억	544607	N	N	7	N	N
161	20231201	090814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13330	-70	5	-0.52	61828690	4665	1.87	13160	13380	13150	17420	9380	13400	13253.71	2.89	0	1383	15740	14570	13840	12670	11940	14205	12305	94	4020	500	9640	10	1	18845859	2512	-12.61	26.77	12	0.02	-1057.00	498.00	20200	20230420	-34.01	11800	20231108	12.97	20200	-34.01	20230420	11800	12.97	20231108	20200	-34.01	20230420	11800	12.97	20231108	0.03	N	217330	500	94 억	544607	N	N	7	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History