KissMeData/377450/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	investmentCareful	shortOverheated
2	20231229	161337	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8700	70	2	0.81	234970070	27163	85.61	8700	8730	8590	11210	6050	8630	8650.21	5.36	4710	6433	8836	8732	8596	8492	8356	8785	8545	17	2580	100	5690	10	1	17330000	1508	8.53	0.95	12	0.16	1020.00	9169.00	11410	20230207	-23.75	6860	20231026	26.82	11410	-23.75	20230207	6860	26.82	20231026	11410	-23.75	20230207	6860	26.82	20231026	2.52	N	377450	100	17 억	928368	N	N	N	N
3	20231229	151325	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8700	70	2	0.81	234970070	27163	85.61	8700	8730	8590	11210	6050	8630	8650.21	5.36	4710	6433	8836	8732	8596	8492	8356	8785	8545	17	2580	100	5690	10	1	17330000	1508	8.53	0.95	12	0.16	1020.00	9169.00	11410	20230207	-23.75	6860	20231026	26.82	11410	-23.75	20230207	6860	26.82	20231026	11410	-23.75	20230207	6860	26.82	20231026	2.52	N	377450	100	17 억	928368	N	N	N	N
4	20231229	141323	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8700	70	2	0.81	234970070	27163	85.61	8700	8730	8590	11210	6050	8630	8650.21	5.36	4710	6433	8836	8732	8596	8492	8356	8785	8545	17	2580	100	5690	10	1	17330000	1508	8.53	0.95	12	0.16	1020.00	9169.00	11410	20230207	-23.75	6860	20231026	26.82	11410	-23.75	20230207	6860	26.82	20231026	11410	-23.75	20230207	6860	26.82	20231026	2.52	N	377450	100	17 억	928368	N	N	N	N
5	20231229	131324	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8700	70	2	0.81	234970070	27163	85.61	8700	8730	8590	11210	6050	8630	8650.21	5.36	4710	6433	8836	8732	8596	8492	8356	8785	8545	17	2580	100	5690	10	1	17330000	1508	8.53	0.95	12	0.16	1020.00	9169.00	11410	20230207	-23.75	6860	20231026	26.82	11410	-23.75	20230207	6860	26.82	20231026	11410	-23.75	20230207	6860	26.82	20231026	2.52	N	377450	100	17 억	928368	N	N	N	N
6	20231229	121327	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8700	70	2	0.81	234970070	27163	85.61	8700	8730	8590	11210	6050	8630	8650.21	5.36	4710	6433	8836	8732	8596	8492	8356	8785	8545	17	2580	100	5690	10	1	17330000	1508	8.53	0.95	12	0.16	1020.00	9169.00	11410	20230207	-23.75	6860	20231026	26.82	11410	-23.75	20230207	6860	26.82	20231026	11410	-23.75	20230207	6860	26.82	20231026	2.52	N	377450	100	17 억	928368	N	N	N	N
7	20231229	111226	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8700	70	2	0.81	234970070	27163	85.61	8700	8730	8590	11210	6050	8630	8650.21	5.36	4710	6433	8836	8732	8596	8492	8356	8785	8545	17	2580	100	5690	10	1	17330000	1508	8.53	0.95	12	0.16	1020.00	9169.00	11410	20230207	-23.75	6860	20231026	26.82	11410	-23.75	20230207	6860	26.82	20231026	11410	-23.75	20230207	6860	26.82	20231026	2.52	N	377450	100	17 억	928368	N	N	N	N
8	20231229	101239	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8700	70	2	0.81	234970070	27163	85.61	8700	8730	8590	11210	6050	8630	8650.21	5.36	4710	6433	8836	8732	8596	8492	8356	8785	8545	17	2580	100	5690	10	1	17330000	1508	8.53	0.95	12	0.16	1020.00	9169.00	11410	20230207	-23.75	6860	20231026	26.82	11410	-23.75	20230207	6860	26.82	20231026	11410	-23.75	20230207	6860	26.82	20231026	2.52	N	377450	100	17 억	928368	N	N	N	N
9	20231229	091237	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8700	70	2	0.81	234970070	27163	85.61	8700	8730	8590	11210	6050	8630	8650.21	5.36	4710	6433	8836	8732	8596	8492	8356	8785	8545	17	2580	100	5690	10	1	17330000	1508	8.53	0.95	12	0.16	1020.00	9169.00	11410	20230207	-23.75	6860	20231026	26.82	11410	-23.75	20230207	6860	26.82	20231026	11410	-23.75	20230207	6860	26.82	20231026	2.52	N	377450	100	17 억	928368	N	N	N	N
10	20231228	161225	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8700	70	2	0.81	234232910	27078	85.34	8700	8730	8590	11210	6050	8630	8650.21	5.33	0	6433	8836	8732	8596	8492	8356	8785	8545	17	2580	100	5690	10	1	17330000	1508	8.53	0.95	12	0.16	1020.00	9169.00	11410	20230207	-23.75	6860	20231026	26.82	11410	-23.75	20230207	6860	26.82	20231026	11410	-23.75	20230207	6860	26.82	20231026	2.52	N	377450	100	17 억	923658	N	N	N	N
11	20231228	151234	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8680	50	2	0.58	224139690	25918	81.68	8700	8720	8590	11210	6050	8630	8648.04	5.33	0	6282	8836	8732	8596	8492	8356	8785	8545	17	2580	100	5690	10	1	17330000	1504	8.51	0.95	12	0.15	1020.00	9169.00	11410	20230207	-23.93	6860	20231026	26.53	11410	-23.93	20230207	6860	26.53	20231026	11410	-23.93	20230207	6860	26.53	20231026	2.52	N	377450	100	17 억	923658	N	N	N	N
12	20231228	141230	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8610	-20	5	-0.23	175313140	20258	63.84	8700	8710	8590	11210	6050	8630	8654.03	5.33	0	2964	8836	8732	8596	8492	8356	8785	8545	17	2580	100	5690	10	1	17330000	1492	8.44	0.94	12	0.12	1020.00	9169.00	11410	20230207	-24.54	6860	20231026	25.51	11410	-24.54	20230207	6860	25.51	20231026	11410	-24.54	20230207	6860	25.51	20231026	2.52	N	377450	100	17 억	923658	N	N	N	N
13	20231228	131223	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8660	30	2	0.35	79400900	9193	28.97	8700	8700	8600	11210	6050	8630	8637.11	5.33	0	3274	8836	8732	8596	8492	8356	8785	8545	17	2580	100	5690	10	1	17330000	1501	8.49	0.94	12	0.05	1020.00	9169.00	11410	20230207	-24.10	6860	20231026	26.24	11410	-24.10	20230207	6860	26.24	20231026	11410	-24.10	20230207	6860	26.24	20231026	2.52	N	377450	100	17 억	923658	N	N	N	N
14	20231228	121227	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8680	50	2	0.58	63641530	7376	23.25	8700	8700	8600	11210	6050	8630	8628.19	5.33	0	2073	8836	8732	8596	8492	8356	8785	8545	17	2580	100	5690	10	1	17330000	1504	8.51	0.95	12	0.04	1020.00	9169.00	11410	20230207	-23.93	6860	20231026	26.53	11410	-23.93	20230207	6860	26.53	20231026	11410	-23.93	20230207	6860	26.53	20231026	2.52	N	377450	100	17 억	923658	N	N	N	N
15	20231228	111232	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8640	10	2	0.12	43601990	5057	15.94	8700	8700	8600	11210	6050	8630	8622.09	5.33	0	1164	8836	8732	8596	8492	8356	8785	8545	17	2580	100	5690	10	1	17330000	1497	8.47	0.94	12	0.03	1020.00	9169.00	11410	20230207	-24.28	6860	20231026	25.95	11410	-24.28	20230207	6860	25.95	20231026	11410	-24.28	20230207	6860	25.95	20231026	2.52	N	377450	100	17 억	923658	N	N	N	N
16	20231228	101226	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8620	-10	5	-0.12	26765580	3103	9.78	8700	8700	8600	11210	6050	8630	8625.70	5.33	0	422	8836	8732	8596	8492	8356	8785	8545	17	2580	100	5690	10	1	17330000	1494	8.45	0.94	12	0.02	1020.00	9169.00	11410	20230207	-24.45	6860	20231026	25.66	11410	-24.45	20230207	6860	25.66	20231026	11410	-24.45	20230207	6860	25.66	20231026	2.52	N	377450	100	17 억	923658	N	N	N	N
17	20231228	091245	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8690	60	2	0.70	9599280	1112	3.50	8700	8700	8620	11210	6050	8630	8632.47	5.33	0	-169	8836	8732	8596	8492	8356	8785	8545	17	2580	100	5690	10	1	17330000	1506	8.52	0.95	12	0.01	1020.00	9169.00	11410	20230207	-23.84	6860	20231026	26.68	11410	-23.84	20230207	6860	26.68	20231026	11410	-23.84	20230207	6860	26.68	20231026	2.52	N	377450	100	17 억	923658	N	N	N	N
18	20231227	161212	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8630	-50	5	-0.58	268433160	31266	103.01	8610	8700	8460	11280	6080	8680	8585.10	5.28	0	8263	8773	8726	8643	8596	8513	8750	8620	17	2600	100	5720	10	1	17330000	1496	8.46	0.94	12	0.18	1020.00	9169.00	11410	20230207	-24.36	6860	20231026	25.80	11410	-24.36	20230207	6860	25.80	20231026	11410	-24.36	20230207	6860	25.80	20231026	2.47	N	377450	100	17 억	914696	N	N	N	N
19	20231227	151230	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8600	-80	5	-0.92	254860520	29690	97.82	8610	8700	8460	11280	6080	8680	8584.05	5.28	0	7879	8773	8726	8643	8596	8513	8750	8620	17	2600	100	5720	10	1	17330000	1490	8.43	0.94	12	0.17	1020.00	9169.00	11410	20230207	-24.63	6860	20231026	25.36	11410	-24.63	20230207	6860	25.36	20231026	11410	-24.63	20230207	6860	25.36	20231026	2.47	N	377450	100	17 억	914696	N	N	N	N
20	20231227	141223	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8610	-70	5	-0.81	221189730	25780	84.94	8610	8700	8460	11280	6080	8680	8579.90	5.28	0	4980	8773	8726	8643	8596	8513	8750	8620	17	2600	100	5720	10	1	17330000	1492	8.44	0.94	12	0.15	1020.00	9169.00	11410	20230207	-24.54	6860	20231026	25.51	11410	-24.54	20230207	6860	25.51	20231026	11410	-24.54	20230207	6860	25.51	20231026	2.47	N	377450	100	17 억	914696	N	N	N	N
21	20231227	131215	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8600	-80	5	-0.92	187741920	21909	72.18	8610	8700	8460	11280	6080	8680	8569.17	5.28	0	2299	8773	8726	8643	8596	8513	8750	8620	17	2600	100	5720	10	1	17330000	1490	8.43	0.94	12	0.13	1020.00	9169.00	11410	20230207	-24.63	6860	20231026	25.36	11410	-24.63	20230207	6860	25.36	20231026	11410	-24.63	20230207	6860	25.36	20231026	2.47	N	377450	100	17 억	914696	N	N	N	N
22	20231227	121216	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8600	-80	5	-0.92	177948130	20771	68.43	8610	8700	8460	11280	6080	8680	8567.14	5.28	0	1856	8773	8726	8643	8596	8513	8750	8620	17	2600	100	5720	10	1	17330000	1490	8.43	0.94	12	0.12	1020.00	9169.00	11410	20230207	-24.63	6860	20231026	25.36	11410	-24.63	20230207	6860	25.36	20231026	11410	-24.63	20230207	6860	25.36	20231026	2.47	N	377450	100	17 억	914696	N	N	N	N
23	20231227	111227	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8690	10	2	0.12	149786340	17510	57.69	8610	8700	8460	11280	6080	8680	8554.33	5.28	0	2172	8773	8726	8643	8596	8513	8750	8620	17	2600	100	5720	10	1	17330000	1506	8.52	0.95	12	0.10	1020.00	9169.00	11410	20230207	-23.84	6860	20231026	26.68	11410	-23.84	20230207	6860	26.68	20231026	11410	-23.84	20230207	6860	26.68	20231026	2.47	N	377450	100	17 억	914696	N	N	N	N
24	20231227	101225	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8570	-110	5	-1.27	112080760	13143	43.30	8610	8610	8460	11280	6080	8680	8527.79	5.28	0	-246	8773	8726	8643	8596	8513	8750	8620	17	2600	100	5720	10	1	17330000	1485	8.40	0.93	12	0.08	1020.00	9169.00	11410	20230207	-24.89	6860	20231026	24.93	11410	-24.89	20230207	6860	24.93	20231026	11410	-24.89	20230207	6860	24.93	20231026	2.47	N	377450	100	17 억	914696	N	N	N	N
25	20231227	091228	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8500	-180	5	-2.07	51915210	6086	20.05	8610	8610	8460	11280	6080	8680	8530.27	5.28	0	-93	8773	8726	8643	8596	8513	8750	8620	17	2600	100	5720	10	1	17330000	1473	8.33	0.93	12	0.04	1020.00	9169.00	11410	20230207	-25.50	6860	20231026	23.91	11410	-25.50	20230207	6860	23.91	20231026	11410	-25.50	20230207	6860	23.91	20231026	2.47	N	377450	100	17 억	914696	N	N	N	N
26	20231226	161226	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8680	30	2	0.35	259127110	30115	39.90	8650	8690	8560	11240	6060	8650	8604.59	5.27	0	2164	9210	8930	8720	8440	8230	8825	8335	17	2590	100	5700	10	1	17330000	1504	8.51	0.95	12	0.17	1020.00	9169.00	11410	20230207	-23.93	6860	20231026	26.53	11410	-23.93	20230207	6860	26.53	20231026	11410	-23.93	20230207	6860	26.53	20231026	2.53	N	377450	100	17 억	912533	N	N	N	N
27	20231226	151225	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8570	-80	5	-0.92	231866740	26967	35.73	8650	8690	8560	11240	6060	8650	8598.17	5.27	0	3269	9210	8930	8720	8440	8230	8825	8335	17	2590	100	5700	10	1	17330000	1485	8.40	0.93	12	0.16	1020.00	9169.00	11410	20230207	-24.89	6860	20231026	24.93	11410	-24.89	20230207	6860	24.93	20231026	11410	-24.89	20230207	6860	24.93	20231026	2.53	N	377450	100	17 억	912533	N	N	N	N
28	20231226	141228	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8640	-10	5	-0.12	178215830	20714	27.45	8650	8690	8560	11240	6060	8650	8603.64	5.27	0	2683	9210	8930	8720	8440	8230	8825	8335	17	2590	100	5700	10	1	17330000	1497	8.47	0.94	12	0.12	1020.00	9169.00	11410	20230207	-24.28	6860	20231026	25.95	11410	-24.28	20230207	6860	25.95	20231026	11410	-24.28	20230207	6860	25.95	20231026	2.53	N	377450	100	17 억	912533	N	N	N	N
29	20231226	131226	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8600	-50	5	-0.58	163359010	18985	25.16	8650	8690	8560	11240	6060	8650	8604.64	5.27	0	2244	9210	8930	8720	8440	8230	8825	8335	17	2590	100	5700	10	1	17330000	1490	8.43	0.94	12	0.11	1020.00	9169.00	11410	20230207	-24.63	6860	20231026	25.36	11410	-24.63	20230207	6860	25.36	20231026	11410	-24.63	20230207	6860	25.36	20231026	2.53	N	377450	100	17 억	912533	N	N	N	N
30	20231226	121225	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8640	-10	5	-0.12	154866530	17997	23.85	8650	8690	8560	11240	6060	8650	8605.13	5.27	0	1837	9210	8930	8720	8440	8230	8825	8335	17	2590	100	5700	10	1	17330000	1497	8.47	0.94	12	0.10	1020.00	9169.00	11410	20230207	-24.28	6860	20231026	25.95	11410	-24.28	20230207	6860	25.95	20231026	11410	-24.28	20230207	6860	25.95	20231026	2.53	N	377450	100	17 억	912533	N	N	N	N
31	20231226	111231	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8620	-30	5	-0.35	117719500	13701	18.15	8650	8690	8560	11240	6060	8650	8592.04	5.27	0	2006	9210	8930	8720	8440	8230	8825	8335	17	2590	100	5700	10	1	17330000	1494	8.45	0.94	12	0.08	1020.00	9169.00	11410	20230207	-24.45	6860	20231026	25.66	11410	-24.45	20230207	6860	25.66	20231026	11410	-24.45	20230207	6860	25.66	20231026	2.53	N	377450	100	17 억	912533	N	N	N	N
32	20231226	101223	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8610	-40	5	-0.46	108246240	12596	16.69	8650	8690	8560	11240	6060	8650	8593.70	5.27	0	1778	9210	8930	8720	8440	8230	8825	8335	17	2590	100	5700	10	1	17330000	1492	8.44	0.94	12	0.07	1020.00	9169.00	11410	20230207	-24.54	6860	20231026	25.51	11410	-24.54	20230207	6860	25.51	20231026	11410	-24.54	20230207	6860	25.51	20231026	2.53	N	377450	100	17 억	912533	N	N	N	N
33	20231226	091225	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8610	-40	5	-0.46	14439230	1672	2.22	8650	8690	8610	11240	6060	8650	8635.90	5.27	0	-160	9210	8930	8720	8440	8230	8825	8335	17	2590	100	5700	10	1	17330000	1492	8.44	0.94	12	0.01	1020.00	9169.00	11410	20230207	-24.54	6860	20231026	25.51	11410	-24.54	20230207	6860	25.51	20231026	11410	-24.54	20230207	6860	25.51	20231026	2.53	N	377450	100	17 억	912533	N	N	N	N
34	20231222	161206	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8650	-300	5	-3.35	657268650	75349	117.68	8950	9000	8510	11630	6270	8950	8723.43	5.48	0	-40806	9156	9052	8896	8792	8636	9105	8845	17	2680	100	5900	10	1	17330000	1499	8.48	0.94	12	0.43	1020.00	9169.00	11410	20230207	-24.19	6860	20231026	26.09	11410	-24.19	20230207	6860	26.09	20231026	11410	-24.19	20230207	6860	26.09	20231026	2.58	N	377450	100	17 억	950339	N	N	N	N
35	20231222	151202	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8540	-410	5	-4.58	646855720	74138	115.79	8950	9000	8510	11630	6270	8950	8725.02	5.48	0	-40710	9156	9052	8896	8792	8636	9105	8845	17	2680	100	5900	10	1	17330000	1480	8.37	0.93	12	0.43	1020.00	9169.00	11410	20230207	-25.15	6860	20231026	24.49	11410	-25.15	20230207	6860	24.49	20231026	11410	-25.15	20230207	6860	24.49	20231026	2.58	N	377450	100	17 억	950339	N	N	N	N
36	20231222	141203	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8630	-320	5	-3.58	514208410	58691	91.66	8950	9000	8620	11630	6270	8950	8761.28	5.48	0	-33375	9156	9052	8896	8792	8636	9105	8845	17	2680	100	5900	10	1	17330000	1496	8.46	0.94	12	0.34	1020.00	9169.00	11410	20230207	-24.36	6860	20231026	25.80	11410	-24.36	20230207	6860	25.80	20231026	11410	-24.36	20230207	6860	25.80	20231026	2.58	N	377450	100	17 억	950339	N	N	N	N
37	20231222	131201	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8780	-170	5	-1.90	272808520	30976	48.38	8950	9000	8750	11630	6270	8950	8807.09	5.48	0	-15813	9156	9052	8896	8792	8636	9105	8845	17	2680	100	5900	10	1	17330000	1522	8.61	0.96	12	0.18	1020.00	9169.00	11410	20230207	-23.05	6860	20231026	27.99	11410	-23.05	20230207	6860	27.99	20231026	11410	-23.05	20230207	6860	27.99	20231026	2.58	N	377450	100	17 억	950339	N	N	N	N
38	20231222	121202	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8770	-180	5	-2.01	238702940	27090	42.31	8950	9000	8750	11630	6270	8950	8811.48	5.48	0	-13235	9156	9052	8896	8792	8636	9105	8845	17	2680	100	5900	10	1	17330000	1520	8.60	0.96	12	0.16	1020.00	9169.00	11410	20230207	-23.14	6860	20231026	27.84	11410	-23.14	20230207	6860	27.84	20231026	11410	-23.14	20230207	6860	27.84	20231026	2.58	N	377450	100	17 억	950339	N	N	N	N
39	20231222	111200	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8800	-150	5	-1.68	171416190	19426	30.34	8950	9000	8770	11630	6270	8950	8824.06	5.48	0	-7321	9156	9052	8896	8792	8636	9105	8845	17	2680	100	5900	10	1	17330000	1525	8.63	0.96	12	0.11	1020.00	9169.00	11410	20230207	-22.87	6860	20231026	28.28	11410	-22.87	20230207	6860	28.28	20231026	11410	-22.87	20230207	6860	28.28	20231026	2.58	N	377450	100	17 억	950339	N	N	N	N
40	20231222	101156	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8860	-90	5	-1.01	139500930	15803	24.68	8950	9000	8770	11630	6270	8950	8827.50	5.48	0	-6488	9156	9052	8896	8792	8636	9105	8845	17	2680	100	5900	10	1	17330000	1535	8.69	0.97	12	0.09	1020.00	9169.00	11410	20230207	-22.35	6860	20231026	29.15	11410	-22.35	20230207	6860	29.15	20231026	11410	-22.35	20230207	6860	29.15	20231026	2.58	N	377450	100	17 억	950339	N	N	N	N
41	20231222	091201	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8860	-90	5	-1.01	24181220	2721	4.25	8950	9000	8860	11630	6270	8950	8886.89	5.48	0	-2389	9156	9052	8896	8792	8636	9105	8845	17	2680	100	5900	10	1	17330000	1535	8.69	0.97	12	0.02	1020.00	9169.00	11410	20230207	-22.35	6860	20231026	29.15	11410	-22.35	20230207	6860	29.15	20231026	11410	-22.35	20230207	6860	29.15	20231026	2.58	N	377450	100	17 억	950339	N	N	N	N
42	20231221	161151	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8950	170	2	1.94	561655190	63269	173.39	8780	9000	8740	11410	6150	8780	8877.23	5.37	0	19906	8926	8852	8766	8692	8606	8810	8650	17	2630	100	5790	10	1	17330000	1551	8.77	0.98	12	0.37	1020.00	9169.00	11410	20230207	-21.56	6860	20231026	30.47	11410	-21.56	20230207	6860	30.47	20231026	11410	-21.56	20230207	6860	30.47	20231026	2.59	N	377450	100	17 억	929791	N	N	N	N
43	20231221	151158	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8990	210	2	2.39	503412100	56766	155.57	8780	9000	8740	11410	6150	8780	8868.20	5.37	0	19458	8926	8852	8766	8692	8606	8810	8650	17	2630	100	5790	10	1	17330000	1558	8.81	0.98	12	0.33	1020.00	9169.00	11410	20230207	-21.21	6860	20231026	31.05	11410	-21.21	20230207	6860	31.05	20231026	11410	-21.21	20230207	6860	31.05	20231026	2.59	N	377450	100	17 억	929791	N	N	N	N
44	20231221	141153	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8950	170	2	1.94	394936640	44668	122.41	8780	8970	8740	11410	6150	8780	8841.60	5.37	0	15958	8926	8852	8766	8692	8606	8810	8650	17	2630	100	5790	10	1	17330000	1551	8.77	0.98	12	0.26	1020.00	9169.00	11410	20230207	-21.56	6860	20231026	30.47	11410	-21.56	20230207	6860	30.47	20231026	11410	-21.56	20230207	6860	30.47	20231026	2.59	N	377450	100	17 억	929791	N	N	N	N
45	20231221	131151	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8920	140	2	1.59	356795080	40402	110.72	8780	8970	8740	11410	6150	8780	8831.12	5.37	0	14755	8926	8852	8766	8692	8606	8810	8650	17	2630	100	5790	10	1	17330000	1546	8.75	0.97	12	0.23	1020.00	9169.00	11410	20230207	-21.82	6860	20231026	30.03	11410	-21.82	20230207	6860	30.03	20231026	11410	-21.82	20230207	6860	30.03	20231026	2.59	N	377450	100	17 억	929791	N	N	N	N
46	20231221	121158	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8910	130	2	1.48	280054830	31795	87.13	8780	8940	8740	11410	6150	8780	8808.14	5.37	0	13437	8926	8852	8766	8692	8606	8810	8650	17	2630	100	5790	10	1	17330000	1544	8.74	0.97	12	0.18	1020.00	9169.00	11410	20230207	-21.91	6860	20231026	29.88	11410	-21.91	20230207	6860	29.88	20231026	11410	-21.91	20230207	6860	29.88	20231026	2.59	N	377450	100	17 억	929791	N	N	N	N
47	20231221	111158	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8800	20	2	0.23	186096170	21188	58.07	8780	8860	8740	11410	6150	8780	8783.09	5.37	0	6335	8926	8852	8766	8692	8606	8810	8650	17	2630	100	5790	10	1	17330000	1525	8.63	0.96	12	0.12	1020.00	9169.00	11410	20230207	-22.87	6860	20231026	28.28	11410	-22.87	20230207	6860	28.28	20231026	11410	-22.87	20230207	6860	28.28	20231026	2.59	N	377450	100	17 억	929791	N	N	N	N
48	20231221	101153	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8840	60	2	0.68	75087070	8511	23.32	8780	8860	8750	11410	6150	8780	8822.36	5.37	0	-461	8926	8852	8766	8692	8606	8810	8650	17	2630	100	5790	10	1	17330000	1532	8.67	0.96	12	0.05	1020.00	9169.00	11410	20230207	-22.52	6860	20231026	28.86	11410	-22.52	20230207	6860	28.86	20231026	11410	-22.52	20230207	6860	28.86	20231026	2.59	N	377450	100	17 억	929791	N	N	N	N
49	20231221	091155	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8750	-30	5	-0.34	1306390	149	0.41	8780	8800	8750	11410	6150	8780	8767.72	5.37	0	39	8926	8852	8766	8692	8606	8810	8650	17	2630	100	5790	10	1	17330000	1516	8.58	0.95	12	0.00	1020.00	9169.00	11410	20230207	-23.31	6860	20231026	27.55	11410	-23.31	20230207	6860	27.55	20231026	11410	-23.31	20230207	6860	27.55	20231026	2.59	N	377450	100	17 억	929791	N	N	N	N
50	20231220	161158	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8780	20	2	0.23	318178480	36416	65.49	8800	8840	8680	11380	6140	8760	8737.32	5.35	0	2557	8993	8876	8773	8656	8553	8825	8605	17	2620	100	5780	10	1	17330000	1522	8.61	0.96	12	0.21	1020.00	9169.00	11410	20230207	-23.05	6860	20231026	27.99	11410	-23.05	20230207	6860	27.99	20231026	11410	-23.05	20230207	6860	27.99	20231026	2.65	N	377450	100	17 억	927226	N	N	N	N
51	20231220	151254	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8730	-30	5	-0.34	277686490	31780	57.15	8800	8840	8680	11380	6140	8760	8737.78	5.35	0	650	8993	8876	8773	8656	8553	8825	8605	17	2620	100	5780	10	1	17330000	1513	8.56	0.95	12	0.18	1020.00	9169.00	11410	20230207	-23.49	6860	20231026	27.26	11410	-23.49	20230207	6860	27.26	20231026	11410	-23.49	20230207	6860	27.26	20231026	2.65	N	377450	100	17 억	927226	N	N	N	N
52	20231220	141319	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8750	-10	5	-0.11	229872690	26319	47.33	8800	8840	8680	11380	6140	8760	8734.10	5.35	0	-1539	8993	8876	8773	8656	8553	8825	8605	17	2620	100	5780	10	1	17330000	1516	8.58	0.95	12	0.15	1020.00	9169.00	11410	20230207	-23.31	6860	20231026	27.55	11410	-23.31	20230207	6860	27.55	20231026	11410	-23.31	20230207	6860	27.55	20231026	2.65	N	377450	100	17 억	927226	N	N	N	N
53	20231220	131305	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8760	0	3	0.00	206126440	23603	42.45	8800	8840	8680	11380	6140	8760	8733.06	5.35	0	-1792	8993	8876	8773	8656	8553	8825	8605	17	2620	100	5780	10	1	17330000	1518	8.59	0.96	12	0.14	1020.00	9169.00	11410	20230207	-23.23	6860	20231026	27.70	11410	-23.23	20230207	6860	27.70	20231026	11410	-23.23	20230207	6860	27.70	20231026	2.65	N	377450	100	17 억	927226	N	N	N	N
54	20231220	121151	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8780	20	2	0.23	163087570	18691	33.61	8800	8840	8680	11380	6140	8760	8725.46	5.35	0	-941	8993	8876	8773	8656	8553	8825	8605	17	2620	100	5780	10	1	17330000	1522	8.61	0.96	12	0.11	1020.00	9169.00	11410	20230207	-23.05	6860	20231026	27.99	11410	-23.05	20230207	6860	27.99	20231026	11410	-23.05	20230207	6860	27.99	20231026	2.65	N	377450	100	17 억	927226	N	N	N	N
55	20231220	111155	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8790	30	2	0.34	129823660	14905	26.81	8800	8800	8680	11380	6140	8760	8710.07	5.35	0	148	8993	8876	8773	8656	8553	8825	8605	17	2620	100	5780	10	1	17330000	1523	8.62	0.96	12	0.09	1020.00	9169.00	11410	20230207	-22.96	6860	20231026	28.13	11410	-22.96	20230207	6860	28.13	20231026	11410	-22.96	20230207	6860	28.13	20231026	2.65	N	377450	100	17 억	927226	N	N	N	N
56	20231220	101156	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8720	-40	5	-0.46	111346110	12794	23.01	8800	8800	8680	11380	6140	8760	8702.99	5.35	0	-634	8993	8876	8773	8656	8553	8825	8605	17	2620	100	5780	10	1	17330000	1511	8.55	0.95	12	0.07	1020.00	9169.00	11410	20230207	-23.58	6860	20231026	27.11	11410	-23.58	20230207	6860	27.11	20231026	11410	-23.58	20230207	6860	27.11	20231026	2.65	N	377450	100	17 억	927226	N	N	N	N
57	20231220	091154	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8740	-20	5	-0.23	39366180	4522	8.13	8800	8800	8680	11380	6140	8760	8705.48	5.35	0	-1370	8993	8876	8773	8656	8553	8825	8605	17	2620	100	5780	10	1	17330000	1515	8.57	0.95	12	0.03	1020.00	9169.00	11410	20230207	-23.40	6860	20231026	27.41	11410	-23.40	20230207	6860	27.41	20231026	11410	-23.40	20230207	6860	27.41	20231026	2.65	N	377450	100	17 억	927226	N	N	N	N
58	20231219	161151	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8760	-30	5	-0.34	486942280	55575	182.97	8810	8890	8670	11420	6160	8790	8761.90	5.32	0	5373	8916	8852	8726	8662	8536	8885	8695	17	2630	100	5800	10	1	17330000	1518	8.59	0.96	12	0.32	1020.00	9169.00	11410	20230207	-23.23	6860	20231026	27.70	11410	-23.23	20230207	6860	27.70	20231026	11410	-23.23	20230207	6860	27.70	20231026	2.71	N	377450	100	17 억	921543	N	N	N	N
59	20231219	151156	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8740	-50	5	-0.57	482937780	55117	181.46	8810	8890	8670	11420	6160	8790	8762.05	5.32	0	5413	8916	8852	8726	8662	8536	8885	8695	17	2630	100	5800	10	1	17330000	1515	8.57	0.95	12	0.32	1020.00	9169.00	11410	20230207	-23.40	6860	20231026	27.41	11410	-23.40	20230207	6860	27.41	20231026	11410	-23.40	20230207	6860	27.41	20231026	2.71	N	377450	100	17 억	921543	N	N	N	N
60	20231219	141150	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8710	-80	5	-0.91	429290380	48952	161.16	8810	8890	8690	11420	6160	8790	8769.62	5.32	0	9572	8916	8852	8726	8662	8536	8885	8695	17	2630	100	5800	10	1	17330000	1509	8.54	0.95	12	0.28	1020.00	9169.00	11410	20230207	-23.66	6860	20231026	26.97	11410	-23.66	20230207	6860	26.97	20231026	11410	-23.66	20230207	6860	26.97	20231026	2.71	N	377450	100	17 억	921543	N	N	N	N
61	20231219	131158	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8750	-40	5	-0.46	408716680	46594	153.40	8810	8890	8690	11420	6160	8790	8771.87	5.32	0	9755	8916	8852	8726	8662	8536	8885	8695	17	2630	100	5800	10	1	17330000	1516	8.58	0.95	12	0.27	1020.00	9169.00	11410	20230207	-23.31	6860	20231026	27.55	11410	-23.31	20230207	6860	27.55	20231026	11410	-23.31	20230207	6860	27.55	20231026	2.71	N	377450	100	17 억	921543	N	N	N	N
62	20231219	121159	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8790	0	3	0.00	362403410	41289	135.94	8810	8890	8690	11420	6160	8790	8777.24	5.32	0	13392	8916	8852	8726	8662	8536	8885	8695	17	2630	100	5800	10	1	17330000	1523	8.62	0.96	12	0.24	1020.00	9169.00	11410	20230207	-22.96	6860	20231026	28.13	11410	-22.96	20230207	6860	28.13	20231026	11410	-22.96	20230207	6860	28.13	20231026	2.71	N	377450	100	17 억	921543	N	N	N	N
63	20231219	111155	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8750	-40	5	-0.46	342250880	38983	128.34	8810	8890	8690	11420	6160	8790	8779.49	5.32	0	13321	8916	8852	8726	8662	8536	8885	8695	17	2630	100	5800	10	1	17330000	1516	8.58	0.95	12	0.22	1020.00	9169.00	11410	20230207	-23.31	6860	20231026	27.55	11410	-23.31	20230207	6860	27.55	20231026	11410	-23.31	20230207	6860	27.55	20231026	2.71	N	377450	100	17 억	921543	N	N	N	N
64	20231219	101151	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8880	90	2	1.02	263492780	29999	98.77	8810	8890	8690	11420	6160	8790	8783.39	5.32	0	12857	8916	8852	8726	8662	8536	8885	8695	17	2630	100	5800	10	1	17330000	1539	8.71	0.97	12	0.17	1020.00	9169.00	11410	20230207	-22.17	6860	20231026	29.45	11410	-22.17	20230207	6860	29.45	20231026	11410	-22.17	20230207	6860	29.45	20231026	2.71	N	377450	100	17 억	921543	N	N	N	N
65	20231219	091149	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8740	-50	5	-0.57	74641710	8508	28.01	8810	8850	8690	11420	6160	8790	8773.12	5.32	0	-507	8916	8852	8726	8662	8536	8885	8695	17	2630	100	5800	10	1	17330000	1515	8.57	0.95	12	0.05	1020.00	9169.00	11410	20230207	-23.40	6860	20231026	27.41	11410	-23.40	20230207	6860	27.41	20231026	11410	-23.40	20230207	6860	27.41	20231026	2.71	N	377450	100	17 억	921543	N	N	N	N
66	20231218	161148	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8790	140	2	1.62	256919470	29519	55.98	8670	8790	8600	11240	6060	8650	8703.41	5.27	0	7852	8856	8752	8626	8522	8396	8690	8460	17	2590	100	5700	10	1	17330000	1523	8.62	0.96	12	0.17	1020.00	9169.00	11410	20230207	-22.96	6860	20231026	28.13	11410	-22.96	20230207	6860	28.13	20231026	11410	-22.96	20230207	6860	28.13	20231026	2.86	N	377450	100	17 억	913691	N	N	N	N
67	20231218	151151	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8760	110	2	1.27	230126310	26469	50.20	8670	8780	8600	11240	6060	8650	8694.18	5.27	0	8296	8856	8752	8626	8522	8396	8690	8460	17	2590	100	5700	10	1	17330000	1518	8.59	0.96	12	0.15	1020.00	9169.00	11410	20230207	-23.23	6860	20231026	27.70	11410	-23.23	20230207	6860	27.70	20231026	11410	-23.23	20230207	6860	27.70	20231026	2.86	N	377450	100	17 억	913691	N	N	N	N
68	20231218	141153	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8770	120	2	1.39	220470170	25366	48.11	8670	8780	8600	11240	6060	8650	8691.56	5.27	0	8100	8856	8752	8626	8522	8396	8690	8460	17	2590	100	5700	10	1	17330000	1520	8.60	0.96	12	0.15	1020.00	9169.00	11410	20230207	-23.14	6860	20231026	27.84	11410	-23.14	20230207	6860	27.84	20231026	11410	-23.14	20230207	6860	27.84	20231026	2.86	N	377450	100	17 억	913691	N	N	N	N
69	20231218	131144	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8720	70	2	0.81	173716560	20013	37.95	8670	8770	8600	11240	6060	8650	8680.19	5.27	0	5142	8856	8752	8626	8522	8396	8690	8460	17	2590	100	5700	10	1	17330000	1511	8.55	0.95	12	0.12	1020.00	9169.00	11410	20230207	-23.58	6860	20231026	27.11	11410	-23.58	20230207	6860	27.11	20231026	11410	-23.58	20230207	6860	27.11	20231026	2.86	N	377450	100	17 억	913691	N	N	N	N
70	20231218	121141	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8720	70	2	0.81	117664250	13541	25.68	8670	8770	8600	11240	6060	8650	8689.48	5.27	0	1970	8856	8752	8626	8522	8396	8690	8460	17	2590	100	5700	10	1	17330000	1511	8.55	0.95	12	0.08	1020.00	9169.00	11410	20230207	-23.58	6860	20231026	27.11	11410	-23.58	20230207	6860	27.11	20231026	11410	-23.58	20230207	6860	27.11	20231026	2.86	N	377450	100	17 억	913691	N	N	N	N
71	20231218	111142	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8670	20	2	0.23	101130820	11634	22.06	8670	8770	8600	11240	6060	8650	8692.70	5.27	0	1436	8856	8752	8626	8522	8396	8690	8460	17	2590	100	5700	10	1	17330000	1503	8.50	0.95	12	0.07	1020.00	9169.00	11410	20230207	-24.01	6860	20231026	26.38	11410	-24.01	20230207	6860	26.38	20231026	11410	-24.01	20230207	6860	26.38	20231026	2.86	N	377450	100	17 억	913691	N	N	N	N
72	20231218	101141	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8680	30	2	0.35	71834230	8261	15.67	8670	8770	8600	11240	6060	8650	8695.59	5.27	0	2145	8856	8752	8626	8522	8396	8690	8460	17	2590	100	5700	10	1	17330000	1504	8.51	0.95	12	0.05	1020.00	9169.00	11410	20230207	-23.93	6860	20231026	26.53	11410	-23.93	20230207	6860	26.53	20231026	11410	-23.93	20230207	6860	26.53	20231026	2.86	N	377450	100	17 억	913691	N	N	N	N
73	20231218	091139	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8700	50	2	0.58	12287440	1420	2.69	8670	8750	8600	11240	6060	8650	8653.13	5.27	0	659	8856	8752	8626	8522	8396	8690	8460	17	2590	100	5700	10	1	17330000	1508	8.53	0.95	12	0.01	1020.00	9169.00	11410	20230207	-23.75	6860	20231026	26.82	11410	-23.75	20230207	6860	26.82	20231026	11410	-23.75	20230207	6860	26.82	20231026	2.86	N	377450	100	17 억	913691	N	N	N	N
74	20231215	161143	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8650	-40	5	-0.46	450406550	52315	47.02	8690	8730	8500	11290	6090	8690	8609.50	5.16	0	19852	9236	8962	8816	8542	8396	8890	8470	17	2600	100	5730	10	1	17330000	1499	8.48	0.94	12	0.30	1020.00	9169.00	11410	20230207	-24.19	6860	20231026	26.09	11410	-24.19	20230207	6860	26.09	20231026	11410	-24.19	20230207	6860	26.09	20231026	2.86	N	377450	100	17 억	893623	N	N	N	N
75	20231215	151146	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8680	-10	5	-0.12	424095130	49274	44.29	8690	8730	8500	11290	6090	8690	8606.87	5.16	0	19198	9236	8962	8816	8542	8396	8890	8470	17	2600	100	5730	10	1	17330000	1504	8.51	0.95	12	0.28	1020.00	9169.00	11410	20230207	-23.93	6860	20231026	26.53	11410	-23.93	20230207	6860	26.53	20231026	11410	-23.93	20230207	6860	26.53	20231026	2.86	N	377450	100	17 억	893623	N	N	N	N
76	20231215	141145	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8650	-40	5	-0.46	351719980	40913	36.78	8690	8690	8500	11290	6090	8690	8596.78	5.16	0	12740	9236	8962	8816	8542	8396	8890	8470	17	2600	100	5730	10	1	17330000	1499	8.48	0.94	12	0.24	1020.00	9169.00	11410	20230207	-24.19	6860	20231026	26.09	11410	-24.19	20230207	6860	26.09	20231026	11410	-24.19	20230207	6860	26.09	20231026	2.86	N	377450	100	17 억	893623	N	N	N	N
77	20231215	131139	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8640	-50	5	-0.58	319851700	37216	33.45	8690	8690	8500	11290	6090	8690	8594.47	5.16	0	11891	9236	8962	8816	8542	8396	8890	8470	17	2600	100	5730	10	1	17330000	1497	8.47	0.94	12	0.21	1020.00	9169.00	11410	20230207	-24.28	6860	20231026	25.95	11410	-24.28	20230207	6860	25.95	20231026	11410	-24.28	20230207	6860	25.95	20231026	2.86	N	377450	100	17 억	893623	N	N	N	N
78	20231215	121140	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8610	-80	5	-0.92	311169140	36212	32.55	8690	8690	8500	11290	6090	8690	8592.98	5.16	0	11586	9236	8962	8816	8542	8396	8890	8470	17	2600	100	5730	10	1	17330000	1492	8.44	0.94	12	0.21	1020.00	9169.00	11410	20230207	-24.54	6860	20231026	25.51	11410	-24.54	20230207	6860	25.51	20231026	11410	-24.54	20230207	6860	25.51	20231026	2.86	N	377450	100	17 억	893623	N	N	N	N
79	20231215	111134	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8600	-90	5	-1.04	285570270	33232	29.87	8690	8690	8500	11290	6090	8690	8593.23	5.16	0	11064	9236	8962	8816	8542	8396	8890	8470	17	2600	100	5730	10	1	17330000	1490	8.43	0.94	12	0.19	1020.00	9169.00	11410	20230207	-24.63	6860	20231026	25.36	11410	-24.63	20230207	6860	25.36	20231026	11410	-24.63	20230207	6860	25.36	20231026	2.86	N	377450	100	17 억	893623	N	N	N	N
80	20231215	101139	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8670	-20	5	-0.23	258617520	30097	27.05	8690	8690	8500	11290	6090	8690	8592.80	5.16	0	10079	9236	8962	8816	8542	8396	8890	8470	17	2600	100	5730	10	1	17330000	1503	8.50	0.95	12	0.17	1020.00	9169.00	11410	20230207	-24.01	6860	20231026	26.38	11410	-24.01	20230207	6860	26.38	20231026	11410	-24.01	20230207	6860	26.38	20231026	2.86	N	377450	100	17 억	893623	N	N	N	N
81	20231215	091144	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8670	-20	5	-0.23	80094030	9322	8.38	8690	8690	8500	11290	6090	8690	8591.94	5.16	0	2529	9236	8962	8816	8542	8396	8890	8470	17	2600	100	5730	10	1	17330000	1503	8.50	0.95	12	0.05	1020.00	9169.00	11410	20230207	-24.01	6860	20231026	26.38	11410	-24.01	20230207	6860	26.38	20231026	11410	-24.01	20230207	6860	26.38	20231026	2.86	N	377450	100	17 억	893623	N	N	N	N
82	20231214	161135	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8690	-260	5	-2.91	974479520	110632	273.73	8960	9090	8670	11630	6270	8950	8810.01	5.17	0	-2888	9123	9036	8923	8836	8723	9080	8880	17	2680	100	5900	10	1	17330000	1506	8.52	0.95	12	0.64	1020.00	9169.00	11410	20230207	-23.84	6860	20231026	26.68	11410	-23.84	20230207	6860	26.68	20231026	11410	-23.84	20230207	6860	26.68	20231026	2.95	N	377450	100	17 억	896506	N	N	N	N
83	20231214	151214	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8700	-250	5	-2.79	934148100	105988	262.24	8960	9090	8670	11630	6270	8950	8813.70	5.17	0	-2679	9123	9036	8923	8836	8723	9080	8880	17	2680	100	5900	10	1	17330000	1508	8.53	0.95	12	0.61	1020.00	9169.00	11410	20230207	-23.75	6860	20231026	26.82	11410	-23.75	20230207	6860	26.82	20231026	11410	-23.75	20230207	6860	26.82	20231026	2.95	N	377450	100	17 억	896506	N	N	N	N
84	20231214	141141	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8780	-170	5	-1.90	666829530	75341	186.41	8960	9090	8750	11630	6270	8950	8850.81	5.17	0	4401	9123	9036	8923	8836	8723	9080	8880	17	2680	100	5900	10	1	17330000	1522	8.61	0.96	12	0.43	1020.00	9169.00	11410	20230207	-23.05	6860	20231026	27.99	11410	-23.05	20230207	6860	27.99	20231026	11410	-23.05	20230207	6860	27.99	20231026	2.95	N	377450	100	17 억	896506	N	N	N	N
85	20231214	131211	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8760	-190	5	-2.12	620963530	70117	173.49	8960	9090	8750	11630	6270	8950	8856.09	5.17	0	3978	9123	9036	8923	8836	8723	9080	8880	17	2680	100	5900	10	1	17330000	1518	8.59	0.96	12	0.40	1020.00	9169.00	11410	20230207	-23.23	6860	20231026	27.70	11410	-23.23	20230207	6860	27.70	20231026	11410	-23.23	20230207	6860	27.70	20231026	2.95	N	377450	100	17 억	896506	N	N	N	N
86	20231214	121234	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8820	-130	5	-1.45	519675050	58580	144.94	8960	9090	8750	11630	6270	8950	8871.19	5.17	0	3078	9123	9036	8923	8836	8723	9080	8880	17	2680	100	5900	10	1	17330000	1529	8.65	0.96	12	0.34	1020.00	9169.00	11410	20230207	-22.70	6860	20231026	28.57	11410	-22.70	20230207	6860	28.57	20231026	11410	-22.70	20230207	6860	28.57	20231026	2.95	N	377450	100	17 억	896506	N	N	N	N
87	20231214	111207	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8790	-160	5	-1.79	491873710	55419	137.12	8960	9090	8750	11630	6270	8950	8875.53	5.17	0	1997	9123	9036	8923	8836	8723	9080	8880	17	2680	100	5900	10	1	17330000	1523	8.62	0.96	12	0.32	1020.00	9169.00	11410	20230207	-22.96	6860	20231026	28.13	11410	-22.96	20230207	6860	28.13	20231026	11410	-22.96	20230207	6860	28.13	20231026	2.95	N	377450	100	17 억	896506	N	N	N	N
88	20231214	101124	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8900	-50	5	-0.56	255187430	28511	70.54	8960	9090	8800	11630	6270	8950	8950.49	5.17	0	4587	9123	9036	8923	8836	8723	9080	8880	17	2680	100	5900	10	1	17330000	1542	8.73	0.97	12	0.16	1020.00	9169.00	11410	20230207	-22.00	6860	20231026	29.74	11410	-22.00	20230207	6860	29.74	20231026	11410	-22.00	20230207	6860	29.74	20231026	2.95	N	377450	100	17 억	896506	N	N	N	N
89	20231214	091105	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9050	100	2	1.12	28174580	3132	7.75	8960	9050	8960	11630	6270	8950	8995.86	5.17	0	1350	9123	9036	8923	8836	8723	9080	8880	17	2680	100	5900	10	1	17330000	1568	8.87	0.99	12	0.02	1020.00	9169.00	11410	20230207	-20.68	6860	20231026	31.92	11410	-20.68	20230207	6860	31.92	20231026	11410	-20.68	20230207	6860	31.92	20231026	2.95	N	377450	100	17 억	896506	N	N	N	N
90	20231213	161130	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8950	50	2	0.56	360808530	40369	58.27	8900	9010	8810	11570	6230	8900	8938.02	5.17	0	625	9200	9050	8930	8780	8660	8990	8720	17	2670	100	5870	10	1	17330000	1551	8.77	0.98	12	0.23	1020.00	9169.00	11410	20230207	-21.56	6860	20231026	30.47	11410	-21.56	20230207	6860	30.47	20231026	11410	-21.56	20230207	6860	30.47	20231026	2.83	N	377450	100	17 억	895875	N	N	N	N
91	20231213	151154	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8930	30	2	0.34	347921750	38925	56.19	8900	9010	8810	11570	6230	8900	8938.53	5.17	0	424	9200	9050	8930	8780	8660	8990	8720	17	2670	100	5870	10	1	17330000	1548	8.75	0.97	12	0.22	1020.00	9169.00	11410	20230207	-21.74	6860	20231026	30.17	11410	-21.74	20230207	6860	30.17	20231026	11410	-21.74	20230207	6860	30.17	20231026	2.83	N	377450	100	17 억	895875	N	N	N	N
92	20231213	141153	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8980	80	2	0.90	262305020	29372	42.40	8900	9010	8810	11570	6230	8900	8930.73	5.17	0	3450	9200	9050	8930	8780	8660	8990	8720	17	2670	100	5870	10	1	17330000	1556	8.80	0.98	12	0.17	1020.00	9169.00	11410	20230207	-21.30	6860	20231026	30.90	11410	-21.30	20230207	6860	30.90	20231026	11410	-21.30	20230207	6860	30.90	20231026	2.83	N	377450	100	17 억	895875	N	N	N	N
93	20231213	131158	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8950	50	2	0.56	179077030	20112	29.03	8900	9000	8810	11570	6230	8900	8904.04	5.17	0	235	9200	9050	8930	8780	8660	8990	8720	17	2670	100	5870	10	1	17330000	1551	8.77	0.98	12	0.12	1020.00	9169.00	11410	20230207	-21.56	6860	20231026	30.47	11410	-21.56	20230207	6860	30.47	20231026	11410	-21.56	20230207	6860	30.47	20231026	2.83	N	377450	100	17 억	895875	N	N	N	N
94	20231213	121152	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8920	20	2	0.22	119536490	13477	19.45	8900	8980	8810	11570	6230	8900	8869.04	5.17	0	1085	9200	9050	8930	8780	8660	8990	8720	17	2670	100	5870	10	1	17330000	1546	8.75	0.97	12	0.08	1020.00	9169.00	11410	20230207	-21.82	6860	20231026	30.03	11410	-21.82	20230207	6860	30.03	20231026	11410	-21.82	20230207	6860	30.03	20231026	2.83	N	377450	100	17 억	895875	N	N	N	N
95	20231213	111157	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8860	-40	5	-0.45	77806960	8786	12.68	8900	8950	8810	11570	6230	8900	8854.37	5.17	0	-232	9200	9050	8930	8780	8660	8990	8720	17	2670	100	5870	10	1	17330000	1535	8.69	0.97	12	0.05	1020.00	9169.00	11410	20230207	-22.35	6860	20231026	29.15	11410	-22.35	20230207	6860	29.15	20231026	11410	-22.35	20230207	6860	29.15	20231026	2.83	N	377450	100	17 억	895875	N	N	N	N
96	20231213	101204	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8870	-30	5	-0.34	68951020	7787	11.24	8900	8950	8810	11570	6230	8900	8852.98	5.17	0	-247	9200	9050	8930	8780	8660	8990	8720	17	2670	100	5870	10	1	17330000	1537	8.70	0.97	12	0.04	1020.00	9169.00	11410	20230207	-22.26	6860	20231026	29.30	11410	-22.26	20230207	6860	29.30	20231026	11410	-22.26	20230207	6860	29.30	20231026	2.83	N	377450	100	17 억	895875	N	N	N	N
97	20231213	091150	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8860	-40	5	-0.45	11670300	1316	1.90	8900	8900	8850	11570	6230	8900	8859.60	5.17	0	-72	9200	9050	8930	8780	8660	8990	8720	17	2670	100	5870	10	1	17330000	1535	8.69	0.97	12	0.01	1020.00	9169.00	11410	20230207	-22.35	6860	20231026	29.15	11410	-22.35	20230207	6860	29.15	20231026	11410	-22.35	20230207	6860	29.15	20231026	2.83	N	377450	100	17 억	895875	N	N	N	N
98	20231212	161109	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8900	-140	5	-1.55	615294320	69274	92.11	9070	9080	8810	11750	6330	9040	8881.99	5.18	0	-2624	9306	9172	9066	8932	8826	9120	8880	17	2710	100	5960	10	1	17330000	1542	8.73	0.97	12	0.40	1020.00	9169.00	11410	20230207	-22.00	6860	20231026	29.74	11410	-22.00	20230207	6860	29.74	20231026	11410	-22.00	20230207	6860	29.74	20231026	2.77	N	377450	100	17 억	898101	N	N	N	N
99	20231212	151115	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8850	-190	5	-2.10	588874600	66299	88.15	9070	9080	8810	11750	6330	9040	8882.09	5.18	0	-3343	9306	9172	9066	8932	8826	9120	8880	17	2710	100	5960	10	1	17330000	1534	8.68	0.97	12	0.38	1020.00	9169.00	11410	20230207	-22.44	6860	20231026	29.01	11410	-22.44	20230207	6860	29.01	20231026	11410	-22.44	20230207	6860	29.01	20231026	2.77	N	377450	100	17 억	898101	N	N	N	N
100	20231212	141012	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8880	-160	5	-1.77	421712440	47401	63.03	9070	9080	8840	11750	6330	9040	8896.68	5.18	0	-8269	9306	9172	9066	8932	8826	9120	8880	17	2710	100	5960	10	1	17330000	1539	8.71	0.97	12	0.27	1020.00	9169.00	11410	20230207	-22.17	6860	20231026	29.45	11410	-22.17	20230207	6860	29.45	20231026	11410	-22.17	20230207	6860	29.45	20231026	2.77	N	377450	100	17 억	898101	N	N	N	N
101	20231212	131018	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8950	-90	5	-1.00	391675070	44025	58.54	9070	9080	8840	11750	6330	9040	8896.63	5.18	0	-8714	9306	9172	9066	8932	8826	9120	8880	17	2710	100	5960	10	1	17330000	1551	8.77	0.98	12	0.25	1020.00	9169.00	11410	20230207	-21.56	6860	20231026	30.47	11410	-21.56	20230207	6860	30.47	20231026	11410	-21.56	20230207	6860	30.47	20231026	2.77	N	377450	100	17 억	898101	N	N	N	N
102	20231212	121007	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8890	-150	5	-1.66	284695440	31968	42.51	9070	9080	8850	11750	6330	9040	8905.61	5.18	0	-6726	9306	9172	9066	8932	8826	9120	8880	17	2710	100	5960	10	1	17330000	1541	8.72	0.97	12	0.18	1020.00	9169.00	11410	20230207	-22.09	6860	20231026	29.59	11410	-22.09	20230207	6860	29.59	20231026	11410	-22.09	20230207	6860	29.59	20231026	2.77	N	377450	100	17 억	898101	N	N	N	N
103	20231212	111025	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8860	-180	5	-1.99	251891920	28269	37.59	9070	9080	8850	11750	6330	9040	8910.51	5.18	0	-4971	9306	9172	9066	8932	8826	9120	8880	17	2710	100	5960	10	1	17330000	1535	8.69	0.97	12	0.16	1020.00	9169.00	11410	20230207	-22.35	6860	20231026	29.15	11410	-22.35	20230207	6860	29.15	20231026	11410	-22.35	20230207	6860	29.15	20231026	2.77	N	377450	100	17 억	898101	N	N	N	N
104	20231212	101107	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8970	-70	5	-0.77	96870430	10814	14.38	9070	9080	8910	11750	6330	9040	8957.83	5.18	0	-1133	9306	9172	9066	8932	8826	9120	8880	17	2710	100	5960	10	1	17330000	1555	8.79	0.98	12	0.06	1020.00	9169.00	11410	20230207	-21.38	6860	20231026	30.76	11410	-21.38	20230207	6860	30.76	20231026	11410	-21.38	20230207	6860	30.76	20231026	2.77	N	377450	100	17 억	898101	N	N	N	N
105	20231212	091107	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8970	-70	5	-0.77	34899580	3883	5.16	9070	9080	8910	11750	6330	9040	8987.71	5.18	0	-1671	9306	9172	9066	8932	8826	9120	8880	17	2710	100	5960	10	1	17330000	1555	8.79	0.98	12	0.02	1020.00	9169.00	11410	20230207	-21.38	6860	20231026	30.76	11410	-21.38	20230207	6860	30.76	20231026	11410	-21.38	20230207	6860	30.76	20231026	2.77	N	377450	100	17 억	898101	N	N	N	N
106	20231211	161110	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9040	-50	5	-0.55	680789690	75113	90.58	9110	9200	8960	11810	6370	9090	9063.62	5.36	1882	-28006	9316	9202	8996	8882	8676	9260	8940	17	2720	100	5990	10	1	17330000	1567	8.86	0.99	12	0.43	1020.00	9169.00	11410	20230207	-20.77	6860	20231026	31.78	11410	-20.77	20230207	6860	31.78	20231026	11410	-20.77	20230207	6860	31.78	20231026	2.84	N	377450	100	17 억	928102	N	N	N	N
107	20231211	151105	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8990	-100	5	-1.10	645503990	71201	85.86	9110	9200	8960	11810	6370	9090	9065.94	5.36	1882	-26750	9316	9202	8996	8882	8676	9260	8940	17	2720	100	5990	10	1	17330000	1558	8.81	0.98	12	0.41	1020.00	9169.00	11410	20230207	-21.21	6860	20231026	31.05	11410	-21.21	20230207	6860	31.05	20231026	11410	-21.21	20230207	6860	31.05	20231026	2.84	N	377450	100	17 억	928102	N	N	N	N
108	20231211	141106	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8990	-100	5	-1.10	605133010	66708	80.44	9110	9200	8980	11810	6370	9090	9071.37	5.36	1882	-25650	9316	9202	8996	8882	8676	9260	8940	17	2720	100	5990	10	1	17330000	1558	8.81	0.98	12	0.38	1020.00	9169.00	11410	20230207	-21.21	6860	20231026	31.05	11410	-21.21	20230207	6860	31.05	20231026	11410	-21.21	20230207	6860	31.05	20231026	2.84	N	377450	100	17 억	928102	N	N	N	N
109	20231211	131102	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9060	-30	5	-0.33	563277750	62075	74.85	9110	9200	8980	11810	6370	9090	9074.15	5.36	1882	-25126	9316	9202	8996	8882	8676	9260	8940	17	2720	100	5990	10	1	17330000	1570	8.88	0.99	12	0.36	1020.00	9169.00	11410	20230207	-20.60	6860	20231026	32.07	11410	-20.60	20230207	6860	32.07	20231026	11410	-20.60	20230207	6860	32.07	20231026	2.84	N	377450	100	17 억	928102	N	N	N	N
110	20231211	121105	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9110	20	2	0.22	522307490	57562	69.41	9110	9200	8980	11810	6370	9090	9073.82	5.36	1882	-24584	9316	9202	8996	8882	8676	9260	8940	17	2720	100	5990	10	1	17330000	1579	8.93	0.99	12	0.33	1020.00	9169.00	11410	20230207	-20.16	6860	20231026	32.80	11410	-20.16	20230207	6860	32.80	20231026	11410	-20.16	20230207	6860	32.80	20231026	2.84	N	377450	100	17 억	928102	N	N	N	N
111	20231211	111059	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9040	-50	5	-0.55	363392290	39995	48.23	9110	9200	9010	11810	6370	9090	9085.94	5.36	1882	-15378	9316	9202	8996	8882	8676	9260	8940	17	2720	100	5990	10	1	17330000	1567	8.86	0.99	12	0.23	1020.00	9169.00	11410	20230207	-20.77	6860	20231026	31.78	11410	-20.77	20230207	6860	31.78	20231026	11410	-20.77	20230207	6860	31.78	20231026	2.84	N	377450	100	17 억	928102	N	N	N	N
112	20231211	101058	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9080	-10	5	-0.11	278472120	30596	36.89	9110	9200	9020	11810	6370	9090	9101.59	5.36	1882	-10312	9316	9202	8996	8882	8676	9260	8940	17	2720	100	5990	10	1	17330000	1574	8.90	0.99	12	0.18	1020.00	9169.00	11410	20230207	-20.42	6860	20231026	32.36	11410	-20.42	20230207	6860	32.36	20231026	11410	-20.42	20230207	6860	32.36	20231026	2.84	N	377450	100	17 억	928102	N	N	N	N
113	20231211	091059	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9100	10	2	0.11	98470810	10867	13.10	9110	9110	9020	11810	6370	9090	9061.45	5.36	1882	-2527	9316	9202	8996	8882	8676	9260	8940	17	2720	100	5990	10	1	17330000	1577	8.92	0.99	12	0.06	1020.00	9169.00	11410	20230207	-20.25	6860	20231026	32.65	11410	-20.25	20230207	6860	32.65	20231026	11410	-20.25	20230207	6860	32.65	20231026	2.84	N	377450	100	17 억	928102	N	N	N	N
114	20231208	161050	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9090	310	2	3.53	741545890	82501	87.27	8810	9110	8790	11410	6150	8780	8987.92	5.36	0	-3000	9000	8890	8780	8670	8560	8835	8615	17	2630	100	5790	10	1	17330000	1575	8.91	0.99	12	0.48	1020.00	9169.00	11410	20230207	-20.33	6860	20231026	32.51	11410	-20.33	20230207	6860	32.51	20231026	11410	-20.33	20230207	6860	32.51	20231026	2.94	N	377450	100	17 억	928102	N	N	N	N
115	20231208	151053	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9070	290	2	3.30	649848570	72394	76.58	8810	9110	8790	11410	6150	8780	8976.55	5.36	0	848	9000	8890	8780	8670	8560	8835	8615	17	2630	100	5790	10	1	17330000	1572	8.89	0.99	12	0.42	1020.00	9169.00	11410	20230207	-20.51	6860	20231026	32.22	11410	-20.51	20230207	6860	32.22	20231026	11410	-20.51	20230207	6860	32.22	20231026	2.94	N	377450	100	17 억	928102	N	N	N	N
116	20231208	141052	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9030	250	2	2.85	502480890	56124	59.37	8810	9110	8790	11410	6150	8780	8953.05	5.36	0	4068	9000	8890	8780	8670	8560	8835	8615	17	2630	100	5790	10	1	17330000	1565	8.85	0.98	12	0.32	1020.00	9169.00	11410	20230207	-20.86	6860	20231026	31.63	11410	-20.86	20230207	6860	31.63	20231026	11410	-20.86	20230207	6860	31.63	20231026	2.94	N	377450	100	17 억	928102	N	N	N	N
117	20231208	131051	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8910	130	2	1.48	267294680	30096	31.83	8810	8950	8790	11410	6150	8780	8881.40	5.36	0	6825	9000	8890	8780	8670	8560	8835	8615	17	2630	100	5790	10	1	17330000	1544	8.74	0.97	12	0.17	1020.00	9169.00	11410	20230207	-21.91	6860	20231026	29.88	11410	-21.91	20230207	6860	29.88	20231026	11410	-21.91	20230207	6860	29.88	20231026	2.94	N	377450	100	17 억	928102	N	N	N	N
118	20231208	121047	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8920	140	2	1.59	242800870	27349	28.93	8810	8950	8790	11410	6150	8780	8877.87	5.36	0	7381	9000	8890	8780	8670	8560	8835	8615	17	2630	100	5790	10	1	17330000	1546	8.75	0.97	12	0.16	1020.00	9169.00	11410	20230207	-21.82	6860	20231026	30.03	11410	-21.82	20230207	6860	30.03	20231026	11410	-21.82	20230207	6860	30.03	20231026	2.94	N	377450	100	17 억	928102	N	N	N	N
119	20231208	111042	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8860	80	2	0.91	197740070	22291	23.58	8810	8950	8790	11410	6150	8780	8870.85	5.36	0	7355	9000	8890	8780	8670	8560	8835	8615	17	2630	100	5790	10	1	17330000	1535	8.69	0.97	12	0.13	1020.00	9169.00	11410	20230207	-22.35	6860	20231026	29.15	11410	-22.35	20230207	6860	29.15	20231026	11410	-22.35	20230207	6860	29.15	20231026	2.94	N	377450	100	17 억	928102	N	N	N	N
120	20231208	101052	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8880	100	2	1.14	158871390	17904	18.94	8810	8950	8790	11410	6150	8780	8873.51	5.36	0	5482	9000	8890	8780	8670	8560	8835	8615	17	2630	100	5790	10	1	17330000	1539	8.71	0.97	12	0.10	1020.00	9169.00	11410	20230207	-22.17	6860	20231026	29.45	11410	-22.17	20230207	6860	29.45	20231026	11410	-22.17	20230207	6860	29.45	20231026	2.94	N	377450	100	17 억	928102	N	N	N	N
121	20231208	091041	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8840	60	2	0.68	20219170	2292	2.42	8810	8850	8800	11410	6150	8780	8821.63	5.36	0	-25	9000	8890	8780	8670	8560	8835	8615	17	2630	100	5790	10	1	17330000	1532	8.67	0.96	12	0.01	1020.00	9169.00	11410	20230207	-22.52	6860	20231026	28.86	11410	-22.52	20230207	6860	28.86	20231026	11410	-22.52	20230207	6860	28.86	20231026	2.94	N	377450	100	17 억	928102	N	N	N	N
122	20231207	161045	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8780	-140	5	-1.57	827015070	94434	109.07	8830	8890	8670	11590	6250	8920	8757.59	5.26	0	16191	9286	9102	8926	8742	8566	9195	8835	17	2670	100	5880	10	1	17330000	1522	8.61	0.96	12	0.54	1020.00	9169.00	11410	20230207	-23.05	6860	20231026	27.99	11410	-23.05	20230207	6860	27.99	20231026	11410	-23.05	20230207	6860	27.99	20231026	3.03	N	377450	100	17 억	910780	N	N	N	N
123	20231207	151044	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8760	-160	5	-1.79	785270610	89677	103.58	8830	8890	8670	11590	6250	8920	8756.66	5.26	0	17520	9286	9102	8926	8742	8566	9195	8835	17	2670	100	5880	10	1	17330000	1518	8.59	0.96	12	0.52	1020.00	9169.00	11410	20230207	-23.23	6860	20231026	27.70	11410	-23.23	20230207	6860	27.70	20231026	11410	-23.23	20230207	6860	27.70	20231026	3.03	N	377450	100	17 억	910780	N	N	N	N
124	20231207	141042	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8710	-210	5	-2.35	705025930	80539	93.02	8830	8870	8670	11590	6250	8920	8753.85	5.26	0	19067	9286	9102	8926	8742	8566	9195	8835	17	2670	100	5880	10	1	17330000	1509	8.54	0.95	12	0.46	1020.00	9169.00	11410	20230207	-23.66	6860	20231026	26.97	11410	-23.66	20230207	6860	26.97	20231026	11410	-23.66	20230207	6860	26.97	20231026	3.03	N	377450	100	17 억	910780	N	N	N	N
125	20231207	131041	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8780	-140	5	-1.57	662880670	75715	87.45	8830	8870	8670	11590	6250	8920	8754.95	5.26	0	19411	9286	9102	8926	8742	8566	9195	8835	17	2670	100	5880	10	1	17330000	1522	8.61	0.96	12	0.44	1020.00	9169.00	11410	20230207	-23.05	6860	20231026	27.99	11410	-23.05	20230207	6860	27.99	20231026	11410	-23.05	20230207	6860	27.99	20231026	3.03	N	377450	100	17 억	910780	N	N	N	N
126	20231207	121042	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8690	-230	5	-2.58	610894750	69759	80.57	8830	8870	8670	11590	6250	8920	8757.22	5.26	0	18226	9286	9102	8926	8742	8566	9195	8835	17	2670	100	5880	10	1	17330000	1506	8.52	0.95	12	0.40	1020.00	9169.00	11410	20230207	-23.84	6860	20231026	26.68	11410	-23.84	20230207	6860	26.68	20231026	11410	-23.84	20230207	6860	26.68	20231026	3.03	N	377450	100	17 억	910780	N	N	N	N
127	20231207	111030	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8720	-200	5	-2.24	501868930	57231	66.10	8830	8870	8710	11590	6250	8920	8769.18	5.26	0	18619	9286	9102	8926	8742	8566	9195	8835	17	2670	100	5880	10	1	17330000	1511	8.55	0.95	12	0.33	1020.00	9169.00	11410	20230207	-23.58	6860	20231026	27.11	11410	-23.58	20230207	6860	27.11	20231026	11410	-23.58	20230207	6860	27.11	20231026	3.03	N	377450	100	17 억	910780	N	N	N	N
128	20231207	101036	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8800	-120	5	-1.35	419648260	47826	55.24	8830	8870	8710	11590	6250	8920	8774.48	5.26	0	19243	9286	9102	8926	8742	8566	9195	8835	17	2670	100	5880	10	1	17330000	1525	8.63	0.96	12	0.28	1020.00	9169.00	11410	20230207	-22.87	6860	20231026	28.28	11410	-22.87	20230207	6860	28.28	20231026	11410	-22.87	20230207	6860	28.28	20231026	3.03	N	377450	100	17 억	910780	N	N	N	N
129	20231207	091041	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8790	-130	5	-1.46	178636600	20250	23.39	8830	8870	8750	11590	6250	8920	8821.56	5.26	0	2262	9286	9102	8926	8742	8566	9195	8835	17	2670	100	5880	10	1	17330000	1523	8.62	0.96	12	0.12	1020.00	9169.00	11410	20230207	-22.96	6860	20231026	28.13	11410	-22.96	20230207	6860	28.13	20231026	11410	-22.96	20230207	6860	28.13	20231026	3.03	N	377450	100	17 억	910780	N	N	N	N
130	20231206	161029	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8920	20	2	0.22	766475920	86140	33.34	8870	9110	8750	11570	6230	8900	8898.01	5.18	0	11337	9713	9306	9063	8656	8413	9185	8535	17	2670	100	5870	10	1	17330000	1546	8.75	0.97	12	0.50	1020.00	9169.00	11410	20230207	-21.82	6860	20231026	30.03	11410	-21.82	20230207	6860	30.03	20231026	11410	-21.82	20230207	6860	30.03	20231026	3.00	N	377450	100	17 억	897389	N	N	N	N
131	20231206	151047	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8910	10	2	0.11	688384380	77406	29.96	8870	9110	8750	11570	6230	8900	8893.15	5.18	0	15041	9713	9306	9063	8656	8413	9185	8535	17	2670	100	5870	10	1	17330000	1544	8.74	0.97	12	0.45	1020.00	9169.00	11410	20230207	-21.91	6860	20231026	29.88	11410	-21.91	20230207	6860	29.88	20231026	11410	-21.91	20230207	6860	29.88	20231026	3.00	N	377450	100	17 억	897389	N	N	N	N
132	20231206	141042	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8940	40	2	0.45	583839020	65665	25.41	8870	9110	8750	11570	6230	8900	8891.16	5.18	0	11400	9713	9306	9063	8656	8413	9185	8535	17	2670	100	5870	10	1	17330000	1549	8.76	0.98	12	0.38	1020.00	9169.00	11410	20230207	-21.65	6860	20231026	30.32	11410	-21.65	20230207	6860	30.32	20231026	11410	-21.65	20230207	6860	30.32	20231026	3.00	N	377450	100	17 억	897389	N	N	N	N
133	20231206	131031	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8970	70	2	0.79	559232510	62909	24.35	8870	9110	8750	11570	6230	8900	8889.52	5.18	0	9880	9713	9306	9063	8656	8413	9185	8535	17	2670	100	5870	10	1	17330000	1555	8.79	0.98	12	0.36	1020.00	9169.00	11410	20230207	-21.38	6860	20231026	30.76	11410	-21.38	20230207	6860	30.76	20231026	11410	-21.38	20230207	6860	30.76	20231026	3.00	N	377450	100	17 억	897389	N	N	N	N
134	20231206	121021	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9000	100	2	1.12	492984920	55550	21.50	8870	9110	8750	11570	6230	8900	8874.55	5.18	0	10591	9713	9306	9063	8656	8413	9185	8535	17	2670	100	5870	10	1	17330000	1560	8.82	0.98	12	0.32	1020.00	9169.00	11410	20230207	-21.12	6860	20231026	31.20	11410	-21.12	20230207	6860	31.20	20231026	11410	-21.12	20230207	6860	31.20	20231026	3.00	N	377450	100	17 억	897389	N	N	N	N
135	20231206	111045	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8860	-40	5	-0.45	343197490	38838	15.03	8870	8940	8750	11570	6230	8900	8836.40	5.18	0	11916	9713	9306	9063	8656	8413	9185	8535	17	2670	100	5870	10	1	17330000	1535	8.69	0.97	12	0.22	1020.00	9169.00	11410	20230207	-22.35	6860	20231026	29.15	11410	-22.35	20230207	6860	29.15	20231026	11410	-22.35	20230207	6860	29.15	20231026	3.00	N	377450	100	17 억	897389	N	N	N	N
136	20231206	101035	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8900	0	3	0.00	278859550	31598	12.23	8870	8930	8750	11570	6230	8900	8824.87	5.18	0	11619	9713	9306	9063	8656	8413	9185	8535	17	2670	100	5870	10	1	17330000	1542	8.73	0.97	12	0.18	1020.00	9169.00	11410	20230207	-22.00	6860	20231026	29.74	11410	-22.00	20230207	6860	29.74	20231026	11410	-22.00	20230207	6860	29.74	20231026	3.00	N	377450	100	17 억	897389	N	N	N	N
137	20231206	091036	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8930	30	2	0.34	63450050	7154	2.77	8870	8930	8850	11570	6230	8900	8868.51	5.18	0	1499	9713	9306	9063	8656	8413	9185	8535	17	2670	100	5870	10	1	17330000	1548	8.75	0.97	12	0.04	1020.00	9169.00	11410	20230207	-21.74	6860	20231026	30.17	11410	-21.74	20230207	6860	30.17	20231026	11410	-21.74	20230207	6860	30.17	20231026	3.00	N	377450	100	17 억	897389	N	N	N	N
138	20231205	161037	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8900	-400	5	-4.30	2341032730	258314	102.54	9210	9470	8820	12090	6510	9300	9062.98	5.11	0	5273	9740	9520	9280	9060	8820	9630	9170	17	2790	100	6130	10	1	17330000	1542	8.73	0.97	12	1.49	1020.00	9169.00	11410	20230207	-22.00	6860	20231026	29.74	11410	-22.00	20230207	6860	29.74	20231026	11410	-22.00	20230207	6860	29.74	20231026	2.55	N	377450	100	17 억	886165	N	N	N	N
139	20231205	151034	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8830	-470	5	-5.05	2220078320	244747	97.16	9210	9470	8820	12090	6510	9300	9070.91	5.11	0	5925	9740	9520	9280	9060	8820	9630	9170	17	2790	100	6130	10	1	17330000	1530	8.66	0.96	12	1.41	1020.00	9169.00	11410	20230207	-22.61	6860	20231026	28.72	11410	-22.61	20230207	6860	28.72	20231026	11410	-22.61	20230207	6860	28.72	20231026	2.55	N	377450	100	17 억	886165	N	N	N	N
140	20231205	141033	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8920	-380	5	-4.09	1981425130	217806	86.46	9210	9470	8870	12090	6510	9300	9097.20	5.11	0	1369	9740	9520	9280	9060	8820	9630	9170	17	2790	100	6130	10	1	17330000	1546	8.75	0.97	12	1.26	1020.00	9169.00	11410	20230207	-21.82	6860	20231026	30.03	11410	-21.82	20230207	6860	30.03	20231026	11410	-21.82	20230207	6860	30.03	20231026	2.55	N	377450	100	17 억	886165	N	N	N	N
141	20231205	131029	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9030	-270	5	-2.90	1495328980	163506	64.91	9210	9470	8990	12090	6510	9300	9145.40	5.11	0	268	9740	9520	9280	9060	8820	9630	9170	17	2790	100	6130	10	1	17330000	1565	8.85	0.98	12	0.94	1020.00	9169.00	11410	20230207	-20.86	6860	20231026	31.63	11410	-20.86	20230207	6860	31.63	20231026	11410	-20.86	20230207	6860	31.63	20231026	2.55	N	377450	100	17 억	886165	N	N	N	N
142	20231205	121028	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9060	-240	5	-2.58	1367490540	149359	59.29	9210	9470	8990	12090	6510	9300	9155.73	5.11	0	2656	9740	9520	9280	9060	8820	9630	9170	17	2790	100	6130	10	1	17330000	1570	8.88	0.99	12	0.86	1020.00	9169.00	11410	20230207	-20.60	6860	20231026	32.07	11410	-20.60	20230207	6860	32.07	20231026	11410	-20.60	20230207	6860	32.07	20231026	2.55	N	377450	100	17 억	886165	N	N	N	N
143	20231205	111027	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9220	-80	5	-0.86	1111490460	121570	48.26	9210	9470	8990	12090	6510	9300	9142.80	5.11	0	8402	9740	9520	9280	9060	8820	9630	9170	17	2790	100	6130	10	1	17330000	1598	9.04	1.01	12	0.70	1020.00	9169.00	11410	20230207	-19.19	6860	20231026	34.40	11410	-19.19	20230207	6860	34.40	20231026	11410	-19.19	20230207	6860	34.40	20231026	2.55	N	377450	100	17 억	886165	N	N	N	N
144	20231205	101030	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9100	-200	5	-2.15	487184950	53590	21.27	9210	9300	9000	12090	6510	9300	9090.96	5.11	0	3579	9740	9520	9280	9060	8820	9630	9170	17	2790	100	6130	10	1	17330000	1577	8.92	0.99	12	0.31	1020.00	9169.00	11410	20230207	-20.25	6860	20231026	32.65	11410	-20.25	20230207	6860	32.65	20231026	11410	-20.25	20230207	6860	32.65	20231026	2.55	N	377450	100	17 억	886165	N	N	N	N
145	20231205	091027	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9150	-150	5	-1.61	84003860	9151	3.63	9210	9300	9100	12090	6510	9300	9179.71	5.11	0	370	9740	9520	9280	9060	8820	9630	9170	17	2790	100	6130	10	1	17330000	1586	8.97	1.00	12	0.05	1020.00	9169.00	11410	20230207	-19.81	6860	20231026	33.38	11410	-19.81	20230207	6860	33.38	20231026	11410	-19.81	20230207	6860	33.38	20231026	2.55	N	377450	100	17 억	886165	N	N	N	N
146	20231204	161024	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9300	-60	5	-0.64	2326786900	250827	20.23	9170	9500	9040	12160	6560	9360	9276.46	4.85	0	26186	10066	9712	9146	8792	8226	9890	8970	17	2800	100	6170	10	1	17330000	1612	9.12	1.01	12	1.45	1020.00	9169.00	11410	20230207	-18.49	6860	20231026	35.57	11410	-18.49	20230207	6860	35.57	20231026	11410	-18.49	20230207	6860	35.57	20231026	2.52	N	377450	100	17 억	840534	N	N	N	N
147	20231204	151026	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9230	-130	5	-1.39	2248915280	242402	19.55	9170	9500	9040	12160	6560	9360	9277.62	4.85	0	24217	10066	9712	9146	8792	8226	9890	8970	17	2800	100	6170	10	1	17330000	1600	9.05	1.01	12	1.40	1020.00	9169.00	11410	20230207	-19.11	6860	20231026	34.55	11410	-19.11	20230207	6860	34.55	20231026	11410	-19.11	20230207	6860	34.55	20231026	2.52	N	377450	100	17 억	840534	N	N	N	N
148	20231204	141018	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9400	40	2	0.43	1878280580	202619	16.35	9170	9500	9040	12160	6560	9360	9270.01	4.85	0	33164	10066	9712	9146	8792	8226	9890	8970	17	2800	100	6170	10	1	17330000	1629	9.22	1.03	12	1.17	1020.00	9169.00	11410	20230207	-17.62	6860	20231026	37.03	11410	-17.62	20230207	6860	37.03	20231026	11410	-17.62	20230207	6860	37.03	20231026	2.52	N	377450	100	17 억	840534	N	N	N	N
149	20231204	131018	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9320	-40	5	-0.43	1306044410	141731	11.43	9170	9410	9040	12160	6560	9360	9214.94	4.85	0	14254	10066	9712	9146	8792	8226	9890	8970	17	2800	100	6170	10	1	17330000	1615	9.14	1.02	12	0.82	1020.00	9169.00	11410	20230207	-18.32	6860	20231026	35.86	11410	-18.32	20230207	6860	35.86	20231026	11410	-18.32	20230207	6860	35.86	20231026	2.52	N	377450	100	17 억	840534	N	N	N	N
150	20231204	121019	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9360	0	3	0.00	1006917540	109386	8.82	9170	9410	9050	12160	6560	9360	9205.16	4.85	0	8799	10066	9712	9146	8792	8226	9890	8970	17	2800	100	6170	10	1	17330000	1622	9.18	1.02	12	0.63	1020.00	9169.00	11410	20230207	-17.97	6860	20231026	36.44	11410	-17.97	20230207	6860	36.44	20231026	11410	-17.97	20230207	6860	36.44	20231026	2.52	N	377450	100	17 억	840534	N	N	N	N
151	20231204	111022	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9320	-40	5	-0.43	903126990	98258	7.93	9170	9410	9050	12160	6560	9360	9191.36	4.85	0	8659	10066	9712	9146	8792	8226	9890	8970	17	2800	100	6170	10	1	17330000	1615	9.14	1.02	12	0.57	1020.00	9169.00	11410	20230207	-18.32	6860	20231026	35.86	11410	-18.32	20230207	6860	35.86	20231026	11410	-18.32	20230207	6860	35.86	20231026	2.52	N	377450	100	17 억	840534	N	N	N	N
152	20231204	101018	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9260	-100	5	-1.07	685195460	74866	6.04	9170	9350	9050	12160	6560	9360	9152.26	4.85	0	4611	10066	9712	9146	8792	8226	9890	8970	17	2800	100	6170	10	1	17330000	1605	9.08	1.01	12	0.43	1020.00	9169.00	11410	20230207	-18.84	6860	20231026	34.99	11410	-18.84	20230207	6860	34.99	20231026	11410	-18.84	20230207	6860	34.99	20231026	2.52	N	377450	100	17 억	840534	N	N	N	N
153	20231204	091018	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9120	-240	5	-2.56	260296000	28432	2.29	9170	9290	9080	12160	6560	9360	9154.96	4.85	0	-238	10066	9712	9146	8792	8226	9890	8970	17	2800	100	6170	10	1	17330000	1580	8.94	0.99	12	0.16	1020.00	9169.00	11410	20230207	-20.07	6860	20231026	32.94	11410	-20.07	20230207	6860	32.94	20231026	11410	-20.07	20230207	6860	32.94	20231026	2.52	N	377450	100	17 억	840534	N	N	N	N
154	20231201	161020	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9360	730	2	8.46	11405012820	1230787	1459.04	8630	9500	8580	11210	6050	8630	9266.42	4.98	0	-13973	8923	8776	8633	8486	8343	8705	8415	17	2580	100	5690	10	1	17330000	1622	9.18	1.02	12	7.10	1020.00	9169.00	11410	20230207	-17.97	6860	20231026	36.44	11410	-17.97	20230207	6860	36.44	20231026	11410	-17.97	20230207	6860	36.44	20231026	2.60	N	377450	100	17 억	862815	N	N	N	N
155	20231201	151016	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9350	720	2	8.34	11036137580	1191408	1412.36	8630	9500	8580	11210	6050	8630	9263.11	4.98	0	-25646	8923	8776	8633	8486	8343	8705	8415	17	2580	100	5690	10	1	17330000	1620	9.17	1.02	12	6.87	1020.00	9169.00	11410	20230207	-18.05	6860	20231026	36.30	11410	-18.05	20230207	6860	36.30	20231026	11410	-18.05	20230207	6860	36.30	20231026	2.60	N	377450	100	17 억	862815	N	N	N	N
156	20231201	141015	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9260	630	2	7.30	8375045690	908073	1076.48	8630	9480	8580	11210	6050	8630	9222.88	4.98	0	-61311	8923	8776	8633	8486	8343	8705	8415	17	2580	100	5690	10	1	17330000	1605	9.08	1.01	12	5.24	1020.00	9169.00	11410	20230207	-18.84	6860	20231026	34.99	11410	-18.84	20230207	6860	34.99	20231026	11410	-18.84	20230207	6860	34.99	20231026	2.60	N	377450	100	17 억	862815	N	N	N	N
157	20231201	131019	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9150	520	2	6.03	7712043260	835897	990.92	8630	9480	8580	11210	6050	8630	9226.07	4.98	0	-81736	8923	8776	8633	8486	8343	8705	8415	17	2580	100	5690	10	1	17330000	1586	8.97	1.00	12	4.82	1020.00	9169.00	11410	20230207	-19.81	6860	20231026	33.38	11410	-19.81	20230207	6860	33.38	20231026	11410	-19.81	20230207	6860	33.38	20231026	2.60	N	377450	100	17 억	862815	N	N	N	N
158	20231201	121024	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9080	450	2	5.21	5492412100	596337	706.93	8630	9480	8580	11210	6050	8630	9210.25	4.98	0	-87017	8923	8776	8633	8486	8343	8705	8415	17	2580	100	5690	10	1	17330000	1574	8.90	0.99	12	3.44	1020.00	9169.00	11410	20230207	-20.42	6860	20231026	32.36	11410	-20.42	20230207	6860	32.36	20231026	11410	-20.42	20230207	6860	32.36	20231026	2.60	N	377450	100	17 억	862815	N	N	N	N
159	20231201	111018	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9170	540	2	6.26	5115094020	554943	657.86	8630	9480	8580	11210	6050	8630	9217.33	4.98	0	-84869	8923	8776	8633	8486	8343	8705	8415	17	2580	100	5690	10	1	17330000	1589	8.99	1.00	12	3.20	1020.00	9169.00	11410	20230207	-19.63	6860	20231026	33.67	11410	-19.63	20230207	6860	33.67	20231026	11410	-19.63	20230207	6860	33.67	20231026	2.60	N	377450	100	17 억	862815	N	N	N	N
160	20231201	101027	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8750	120	2	1.39	307761280	34957	41.44	8630	8960	8580	11210	6050	8630	8804.00	4.98	0	-6471	8923	8776	8633	8486	8343	8705	8415	17	2580	100	5690	10	1	17330000	1516	8.58	0.95	12	0.20	1020.00	9169.00	11410	20230207	-23.31	6860	20231026	27.55	11410	-23.31	20230207	6860	27.55	20231026	11410	-23.31	20230207	6860	27.55	20231026	2.60	N	377450	100	17 억	862815	N	N	N	N
161	20231201	091015	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8630	0	3	0.00	14022860	1628	1.93	8630	8640	8580	11210	6050	8630	8613.55	4.98	0	-775	8923	8776	8633	8486	8343	8705	8415	17	2580	100	5690	10	1	17330000	1496	8.46	0.94	12	0.01	1020.00	9169.00	11410	20230207	-24.36	6860	20231026	25.80	11410	-24.36	20230207	6860	25.80	20231026	11410	-24.36	20230207	6860	25.80	20231026	2.60	N	377450	100	17 억	862815	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History