KissMeData/142760/price/prices-20231201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	5	2	0.24	292399510	138504	61.45	2110	2140	2075	2760	1490	2125	2110.77	0.68	38207	38115	2201	2162	2121	2082	2041	2182	2102	161	635	500	1480	5	1	32275041	687	-2.95	1.54	12	0.43	-723.00	1384.00	5200	20230414	-59.04	1500	20231020	42.00	5200	-59.04	20230414	1500	42.00	20231020	5200	-59.04	20230414	1500	42.00	20231020	0.04	N	142760	500	161 억	218980	N	N	1	N	N
3	20231229	150929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	5	2	0.24	292399510	138504	61.45	2110	2140	2075	2760	1490	2125	2110.77	0.68	38207	38115	2201	2162	2121	2082	2041	2182	2102	161	635	500	1480	5	1	32275041	687	-2.95	1.54	12	0.43	-723.00	1384.00	5200	20230414	-59.04	1500	20231020	42.00	5200	-59.04	20230414	1500	42.00	20231020	5200	-59.04	20230414	1500	42.00	20231020	0.04	N	142760	500	161 억	218980	N	N	1	N	N
4	20231229	140928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	5	2	0.24	292399510	138504	61.45	2110	2140	2075	2760	1490	2125	2110.77	0.68	38207	38115	2201	2162	2121	2082	2041	2182	2102	161	635	500	1480	5	1	32275041	687	-2.95	1.54	12	0.43	-723.00	1384.00	5200	20230414	-59.04	1500	20231020	42.00	5200	-59.04	20230414	1500	42.00	20231020	5200	-59.04	20230414	1500	42.00	20231020	0.04	N	142760	500	161 억	218980	N	N	1	N	N
5	20231229	130929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	5	2	0.24	292399510	138504	61.45	2110	2140	2075	2760	1490	2125	2110.77	0.68	38207	38115	2201	2162	2121	2082	2041	2182	2102	161	635	500	1480	5	1	32275041	687	-2.95	1.54	12	0.43	-723.00	1384.00	5200	20230414	-59.04	1500	20231020	42.00	5200	-59.04	20230414	1500	42.00	20231020	5200	-59.04	20230414	1500	42.00	20231020	0.04	N	142760	500	161 억	218980	N	N	1	N	N
6	20231229	120931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	5	2	0.24	292399510	138504	61.45	2110	2140	2075	2760	1490	2125	2110.77	0.68	38207	38115	2201	2162	2121	2082	2041	2182	2102	161	635	500	1480	5	1	32275041	687	-2.95	1.54	12	0.43	-723.00	1384.00	5200	20230414	-59.04	1500	20231020	42.00	5200	-59.04	20230414	1500	42.00	20231020	5200	-59.04	20230414	1500	42.00	20231020	0.04	N	142760	500	161 억	218980	N	N	1	N	N
7	20231229	110848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	5	2	0.24	292399510	138504	61.45	2110	2140	2075	2760	1490	2125	2110.77	0.68	38207	38115	2201	2162	2121	2082	2041	2182	2102	161	635	500	1480	5	1	32275041	687	-2.95	1.54	12	0.43	-723.00	1384.00	5200	20230414	-59.04	1500	20231020	42.00	5200	-59.04	20230414	1500	42.00	20231020	5200	-59.04	20230414	1500	42.00	20231020	0.04	N	142760	500	161 억	218980	N	N	1	N	N
8	20231229	100858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	5	2	0.24	292399510	138504	61.45	2110	2140	2075	2760	1490	2125	2110.77	0.68	38207	38115	2201	2162	2121	2082	2041	2182	2102	161	635	500	1480	5	1	32275041	687	-2.95	1.54	12	0.43	-723.00	1384.00	5200	20230414	-59.04	1500	20231020	42.00	5200	-59.04	20230414	1500	42.00	20231020	5200	-59.04	20230414	1500	42.00	20231020	0.04	N	142760	500	161 억	218980	N	N	1	N	N
9	20231229	090857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	5	2	0.24	292399510	138504	61.45	2110	2140	2075	2760	1490	2125	2110.77	0.68	38207	38115	2201	2162	2121	2082	2041	2182	2102	161	635	500	1480	5	1	32275041	687	-2.95	1.54	12	0.43	-723.00	1384.00	5200	20230414	-59.04	1500	20231020	42.00	5200	-59.04	20230414	1500	42.00	20231020	5200	-59.04	20230414	1500	42.00	20231020	0.04	N	142760	500	161 억	218980	N	N	1	N	N
10	20231228	160848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	5	2	0.24	277901590	131654	58.41	2110	2140	2075	2760	1490	2125	2110.77	0.56	0	38115	2201	2162	2121	2082	2041	2182	2102	161	635	500	1480	5	1	32275041	687	-2.95	1.54	12	0.41	-723.00	1384.00	5200	20230414	-59.04	1500	20231020	42.00	5200	-59.04	20230414	1500	42.00	20231020	5200	-59.04	20230414	1500	42.00	20231020	0.04	N	142760	500	161 억	180773	N	N	1	N	N
11	20231228	150855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	10	2	0.47	251715600	119365	52.95	2110	2140	2075	2760	1490	2125	2108.79	0.56	0	38997	2201	2162	2121	2082	2041	2182	2102	161	635	500	1480	5	1	32275041	689	-2.95	1.54	12	0.37	-723.00	1384.00	5200	20230414	-58.94	1500	20231020	42.33	5200	-58.94	20230414	1500	42.33	20231020	5200	-58.94	20230414	1500	42.33	20231020	0.04	N	142760	500	161 억	180773	N	N	0	N	N
12	20231228	140847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	-10	5	-0.47	214124015	101631	45.09	2110	2140	2075	2760	1490	2125	2106.88	0.56	0	29864	2201	2162	2121	2082	2041	2182	2102	161	635	500	1480	5	1	32275041	683	-2.93	1.53	12	0.31	-723.00	1384.00	5200	20230414	-59.33	1500	20231020	41.00	5200	-59.33	20230414	1500	41.00	20231020	5200	-59.33	20230414	1500	41.00	20231020	0.04	N	142760	500	161 억	180773	N	N	0	N	N
13	20231228	130847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	5	2	0.24	181863075	86359	38.31	2110	2140	2075	2760	1490	2125	2105.90	0.56	0	33653	2201	2162	2121	2082	2041	2182	2102	161	635	500	1480	5	1	32275041	687	-2.95	1.54	12	0.27	-723.00	1384.00	5200	20230414	-59.04	1500	20231020	42.00	5200	-59.04	20230414	1500	42.00	20231020	5200	-59.04	20230414	1500	42.00	20231020	0.04	N	142760	500	161 억	180773	N	N	0	N	N
14	20231228	120850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	0	3	0.00	174864450	83064	36.85	2110	2140	2075	2760	1490	2125	2105.18	0.56	0	33654	2201	2162	2121	2082	2041	2182	2102	161	635	500	1480	5	1	32275041	686	-2.94	1.54	12	0.26	-723.00	1384.00	5200	20230414	-59.13	1500	20231020	41.67	5200	-59.13	20230414	1500	41.67	20231020	5200	-59.13	20230414	1500	41.67	20231020	0.04	N	142760	500	161 억	180773	N	N	0	N	N
15	20231228	110851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	0	3	0.00	160174280	76145	33.78	2110	2140	2075	2760	1490	2125	2103.54	0.56	0	31159	2201	2162	2121	2082	2041	2182	2102	161	635	500	1480	5	1	32275041	686	-2.94	1.54	12	0.24	-723.00	1384.00	5200	20230414	-59.13	1500	20231020	41.67	5200	-59.13	20230414	1500	41.67	20231020	5200	-59.13	20230414	1500	41.67	20231020	0.04	N	142760	500	161 억	180773	N	N	0	N	N
16	20231228	100847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-5	5	-0.24	131294915	62594	27.77	2110	2125	2075	2760	1490	2125	2097.56	0.56	0	30976	2201	2162	2121	2082	2041	2182	2102	161	635	500	1480	5	1	32275041	684	-2.93	1.53	12	0.19	-723.00	1384.00	5200	20230414	-59.23	1500	20231020	41.33	5200	-59.23	20230414	1500	41.33	20231020	5200	-59.23	20230414	1500	41.33	20231020	0.04	N	142760	500	161 억	180773	N	N	0	N	N
17	20231228	090853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	-15	5	-0.71	17106440	8134	3.61	2110	2125	2075	2760	1490	2125	2103.08	0.56	0	100	2201	2162	2121	2082	2041	2182	2102	161	635	500	1480	5	1	32275041	681	-2.92	1.52	12	0.03	-723.00	1384.00	5200	20230414	-59.42	1500	20231020	40.67	5200	-59.42	20230414	1500	40.67	20231020	5200	-59.42	20230414	1500	40.67	20231020	0.04	N	142760	500	161 억	180773	N	N	0	N	N
18	20231227	160840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	55	2	2.66	475270790	223471	123.12	2080	2160	2080	2690	1450	2070	2126.77	0.35	0	58794	2193	2131	2068	2006	1943	2100	1975	161	620	500	1440	5	1	32275041	686	-2.94	1.54	12	0.69	-723.00	1384.00	5200	20230414	-59.13	1500	20231020	41.67	5200	-59.13	20230414	1500	41.67	20231020	5200	-59.13	20230414	1500	41.67	20231020	0.04	N	142760	500	161 억	113748	N	N	0	N	N
19	20231227	150852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	50	2	2.42	464504940	218392	120.32	2080	2160	2080	2690	1450	2070	2126.93	0.35	0	57085	2193	2131	2068	2006	1943	2100	1975	161	620	500	1440	5	1	32275041	684	-2.93	1.53	12	0.68	-723.00	1384.00	5200	20230414	-59.23	1500	20231020	41.33	5200	-59.23	20230414	1500	41.33	20231020	5200	-59.23	20230414	1500	41.33	20231020	0.04	N	142760	500	161 억	113748	N	N	0	N	N
20	20231227	140849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	45	2	2.17	440699130	207145	114.12	2080	2160	2080	2690	1450	2070	2127.49	0.35	0	54605	2193	2131	2068	2006	1943	2100	1975	161	620	500	1440	5	1	32275041	683	-2.93	1.53	12	0.64	-723.00	1384.00	5200	20230414	-59.33	1500	20231020	41.00	5200	-59.33	20230414	1500	41.00	20231020	5200	-59.33	20230414	1500	41.00	20231020	0.04	N	142760	500	161 억	113748	N	N	0	N	N
21	20231227	130841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	50	2	2.42	411636540	193491	106.60	2080	2160	2080	2690	1450	2070	2127.42	0.35	0	55618	2193	2131	2068	2006	1943	2100	1975	161	620	500	1440	5	1	32275041	684	-2.93	1.53	12	0.60	-723.00	1384.00	5200	20230414	-59.23	1500	20231020	41.33	5200	-59.23	20230414	1500	41.33	20231020	5200	-59.23	20230414	1500	41.33	20231020	0.04	N	142760	500	161 억	113748	N	N	0	N	N
22	20231227	120843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	60	2	2.90	337994210	159081	87.64	2080	2160	2080	2690	1450	2070	2124.67	0.35	0	48635	2193	2131	2068	2006	1943	2100	1975	161	620	500	1440	5	1	32275041	687	-2.95	1.54	12	0.49	-723.00	1384.00	5200	20230414	-59.04	1500	20231020	42.00	5200	-59.04	20230414	1500	42.00	20231020	5200	-59.04	20230414	1500	42.00	20231020	0.04	N	142760	500	161 억	113748	N	N	0	N	N
23	20231227	110848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	65	2	3.14	278133550	131011	72.18	2080	2160	2080	2690	1450	2070	2122.98	0.35	0	44287	2193	2131	2068	2006	1943	2100	1975	161	620	500	1440	5	1	32275041	689	-2.95	1.54	12	0.41	-723.00	1384.00	5200	20230414	-58.94	1500	20231020	42.33	5200	-58.94	20230414	1500	42.33	20231020	5200	-58.94	20230414	1500	42.33	20231020	0.04	N	142760	500	161 억	113748	N	N	0	N	N
24	20231227	100848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	40	2	1.93	215231370	101398	55.86	2080	2160	2080	2690	1450	2070	2122.64	0.35	0	32966	2193	2131	2068	2006	1943	2100	1975	161	620	500	1440	5	1	32275041	681	-2.92	1.52	12	0.31	-723.00	1384.00	5200	20230414	-59.42	1500	20231020	40.67	5200	-59.42	20230414	1500	40.67	20231020	5200	-59.42	20230414	1500	40.67	20231020	0.04	N	142760	500	161 억	113748	N	N	0	N	N
25	20231227	090850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	20	2	0.97	25886640	12346	6.80	2080	2115	2080	2690	1450	2070	2096.76	0.35	0	3659	2193	2131	2068	2006	1943	2100	1975	161	620	500	1440	5	1	32275041	675	-2.89	1.51	12	0.04	-723.00	1384.00	5200	20230414	-59.81	1500	20231020	39.33	5200	-59.81	20230414	1500	39.33	20231020	5200	-59.81	20230414	1500	39.33	20231020	0.04	N	142760	500	161 억	113748	N	N	0	N	N
26	20231226	160850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	35	2	1.72	372589230	179966	77.51	2080	2130	2005	2645	1425	2035	2070.33	0.32	0	8043	2111	2073	2027	1989	1943	2092	2008	161	610	500	1420	5	1	32275041	668	-2.86	1.50	12	0.56	-723.00	1384.00	5200	20230414	-60.19	1500	20231020	38.00	5200	-60.19	20230414	1500	38.00	20231020	5200	-60.19	20230414	1500	38.00	20231020	0.04	N	142760	500	161 억	102423	N	N	1	N	N
27	20231226	150848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	25	2	1.23	355107330	171472	73.85	2080	2130	2005	2645	1425	2035	2070.93	0.32	0	8144	2111	2073	2027	1989	1943	2092	2008	161	610	500	1420	5	1	32275041	665	-2.85	1.49	12	0.53	-723.00	1384.00	5200	20230414	-60.38	1500	20231020	37.33	5200	-60.38	20230414	1500	37.33	20231020	5200	-60.38	20230414	1500	37.33	20231020	0.04	N	142760	500	161 억	102423	N	N	1	N	N
28	20231226	140849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	30	2	1.47	343546775	165863	71.43	2080	2130	2005	2645	1425	2035	2071.27	0.32	0	7263	2111	2073	2027	1989	1943	2092	2008	161	610	500	1420	5	1	32275041	666	-2.86	1.49	12	0.51	-723.00	1384.00	5200	20230414	-60.29	1500	20231020	37.67	5200	-60.29	20230414	1500	37.67	20231020	5200	-60.29	20230414	1500	37.67	20231020	0.04	N	142760	500	161 억	102423	N	N	1	N	N
29	20231226	130848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	5	2	0.25	319603240	154219	66.42	2080	2130	2005	2645	1425	2035	2072.40	0.32	0	7270	2111	2073	2027	1989	1943	2092	2008	161	610	500	1420	5	1	32275041	658	-2.82	1.47	12	0.48	-723.00	1384.00	5200	20230414	-60.77	1500	20231020	36.00	5200	-60.77	20230414	1500	36.00	20231020	5200	-60.77	20230414	1500	36.00	20231020	0.04	N	142760	500	161 억	102423	N	N	1	N	N
30	20231226	120847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	30	2	1.47	261704600	126069	54.30	2080	2130	2005	2645	1425	2035	2075.88	0.32	0	5538	2111	2073	2027	1989	1943	2092	2008	161	610	500	1420	5	1	32275041	666	-2.86	1.49	12	0.39	-723.00	1384.00	5200	20230414	-60.29	1500	20231020	37.67	5200	-60.29	20230414	1500	37.67	20231020	5200	-60.29	20230414	1500	37.67	20231020	0.04	N	142760	500	161 억	102423	N	N	1	N	N
31	20231226	110851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	55	2	2.70	231783415	111683	48.10	2080	2130	2005	2645	1425	2035	2075.37	0.32	0	-224	2111	2073	2027	1989	1943	2092	2008	161	610	500	1420	5	1	32275041	675	-2.89	1.51	12	0.35	-723.00	1384.00	5200	20230414	-59.81	1500	20231020	39.33	5200	-59.81	20230414	1500	39.33	20231020	5200	-59.81	20230414	1500	39.33	20231020	0.04	N	142760	500	161 억	102423	N	N	1	N	N
32	20231226	100847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	30	2	1.47	124092040	60232	25.94	2080	2100	2005	2645	1425	2035	2060.23	0.32	0	-5130	2111	2073	2027	1989	1943	2092	2008	161	610	500	1420	5	1	32275041	666	-2.86	1.49	12	0.19	-723.00	1384.00	5200	20230414	-60.29	1500	20231020	37.67	5200	-60.29	20230414	1500	37.67	20231020	5200	-60.29	20230414	1500	37.67	20231020	0.04	N	142760	500	161 억	102423	N	N	1	N	N
33	20231226	090849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	0	3	0.00	7461075	3631	1.56	2080	2080	2035	2645	1425	2035	2054.83	0.32	0	-1656	2111	2073	2027	1989	1943	2092	2008	161	610	500	1420	5	1	32275041	657	-2.81	1.47	12	0.01	-723.00	1384.00	5200	20230414	-60.87	1500	20231020	35.67	5200	-60.87	20230414	1500	35.67	20231020	5200	-60.87	20230414	1500	35.67	20231020	0.04	N	142760	500	161 억	102423	N	N	1	N	N
34	20231222	160836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	30	2	1.50	467933313	231485	113.21	2015	2065	1981	2605	1405	2005	2021.39	0.18	0	44512	2151	2077	2041	1967	1931	2060	1950	161	600	500	1400	5	1	32275041	657	-2.81	1.47	12	0.72	-723.00	1384.00	5200	20230414	-60.87	1500	20231020	35.67	5200	-60.87	20230414	1500	35.67	20231020	5200	-60.87	20230414	1500	35.67	20231020	0.04	N	142760	500	161 억	57911	N	N	1	N	N
35	20231222	150834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	40	2	2.00	447835408	221594	108.38	2015	2065	1981	2605	1405	2005	2020.97	0.18	0	41662	2151	2077	2041	1967	1931	2060	1950	161	600	500	1400	5	1	32275041	660	-2.83	1.48	12	0.69	-723.00	1384.00	5200	20230414	-60.67	1500	20231020	36.33	5200	-60.67	20230414	1500	36.33	20231020	5200	-60.67	20230414	1500	36.33	20231020	0.04	N	142760	500	161 억	57911	N	N	0	N	N
36	20231222	140830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	45	2	2.24	369426408	183341	89.67	2015	2060	1981	2605	1405	2005	2014.97	0.18	0	30711	2151	2077	2041	1967	1931	2060	1950	161	600	500	1400	5	1	32275041	662	-2.84	1.48	12	0.57	-723.00	1384.00	5200	20230414	-60.58	1500	20231020	36.67	5200	-60.58	20230414	1500	36.67	20231020	5200	-60.58	20230414	1500	36.67	20231020	0.04	N	142760	500	161 억	57911	N	N	0	N	N
37	20231222	130833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	40	2	2.00	330113968	164143	80.28	2015	2060	1981	2605	1405	2005	2011.14	0.18	0	22415	2151	2077	2041	1967	1931	2060	1950	161	600	500	1400	5	1	32275041	660	-2.83	1.48	12	0.51	-723.00	1384.00	5200	20230414	-60.67	1500	20231020	36.33	5200	-60.67	20230414	1500	36.33	20231020	5200	-60.67	20230414	1500	36.33	20231020	0.04	N	142760	500	161 억	57911	N	N	0	N	N
38	20231222	120831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	15	2	0.75	264403763	131824	64.47	2015	2030	1981	2605	1405	2005	2005.73	0.18	0	2466	2151	2077	2041	1967	1931	2060	1950	161	600	500	1400	5	1	32275041	652	-2.79	1.46	12	0.41	-723.00	1384.00	5200	20230414	-61.15	1500	20231020	34.67	5200	-61.15	20230414	1500	34.67	20231020	5200	-61.15	20230414	1500	34.67	20231020	0.04	N	142760	500	161 억	57911	N	N	0	N	N
39	20231222	110831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	5	2	0.25	229173047	114283	55.89	2015	2030	1981	2605	1405	2005	2005.31	0.18	0	1574	2151	2077	2041	1967	1931	2060	1950	161	600	500	1400	5	1	32275041	649	-2.78	1.45	12	0.35	-723.00	1384.00	5200	20230414	-61.35	1500	20231020	34.00	5200	-61.35	20230414	1500	34.00	20231020	5200	-61.35	20230414	1500	34.00	20231020	0.04	N	142760	500	161 억	57911	N	N	0	N	N
40	20231222	100828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	20	2	1.00	182006589	90802	44.41	2015	2030	1981	2605	1405	2005	2004.43	0.18	0	-5586	2151	2077	2041	1967	1931	2060	1950	161	600	500	1400	5	1	32275041	654	-2.80	1.46	12	0.28	-723.00	1384.00	5200	20230414	-61.06	1500	20231020	35.00	5200	-61.06	20230414	1500	35.00	20231020	5200	-61.06	20230414	1500	35.00	20231020	0.04	N	142760	500	161 억	57911	N	N	0	N	N
41	20231222	090832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	0	3	0.00	29695490	14746	7.21	2015	2025	2005	2605	1405	2005	2013.80	0.18	0	9229	2151	2077	2041	1967	1931	2060	1950	161	600	500	1400	5	1	32275041	647	-2.77	1.45	12	0.05	-723.00	1384.00	5200	20230414	-61.44	1500	20231020	33.67	5200	-61.44	20230414	1500	33.67	20231020	5200	-61.44	20230414	1500	33.67	20231020	0.04	N	142760	500	161 억	57911	N	N	0	N	N
42	20231221	160826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-110	5	-5.20	405145615	198405	137.96	2115	2115	2005	2745	1485	2115	2042.49	0.29	0	-36527	2165	2140	2095	2070	2025	2152	2082	161	630	500	1480	5	1	32275041	647	-2.77	1.45	12	0.61	-723.00	1384.00	5200	20230414	-61.44	1500	20231020	33.67	5200	-61.44	20230414	1500	33.67	20231020	5200	-61.44	20230414	1500	33.67	20231020	0.04	N	142760	500	161 억	94403	N	N	1	N	N
43	20231221	150828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-100	5	-4.73	345351150	168616	117.24	2115	2115	2005	2745	1485	2115	2048.15	0.29	0	-34838	2165	2140	2095	2070	2025	2152	2082	161	630	500	1480	5	1	32275041	650	-2.79	1.46	12	0.52	-723.00	1384.00	5200	20230414	-61.25	1500	20231020	34.33	5200	-61.25	20230414	1500	34.33	20231020	5200	-61.25	20230414	1500	34.33	20231020	0.04	N	142760	500	161 억	94403	N	N	1	N	N
44	20231221	140827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	-80	5	-3.78	300437935	146390	101.79	2115	2115	2005	2745	1485	2115	2052.31	0.29	0	-29718	2165	2140	2095	2070	2025	2152	2082	161	630	500	1480	5	1	32275041	657	-2.81	1.47	12	0.45	-723.00	1384.00	5200	20230414	-60.87	1500	20231020	35.67	5200	-60.87	20230414	1500	35.67	20231020	5200	-60.87	20230414	1500	35.67	20231020	0.04	N	142760	500	161 억	94403	N	N	1	N	N
45	20231221	130824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-75	5	-3.55	262632920	127733	88.82	2115	2115	2005	2745	1485	2115	2056.11	0.29	0	-28189	2165	2140	2095	2070	2025	2152	2082	161	630	500	1480	5	1	32275041	658	-2.82	1.47	12	0.40	-723.00	1384.00	5200	20230414	-60.77	1500	20231020	36.00	5200	-60.77	20230414	1500	36.00	20231020	5200	-60.77	20230414	1500	36.00	20231020	0.04	N	142760	500	161 억	94403	N	N	1	N	N
46	20231221	120830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	-60	5	-2.84	254311400	123643	85.97	2115	2115	2005	2745	1485	2115	2056.82	0.29	0	-25550	2165	2140	2095	2070	2025	2152	2082	161	630	500	1480	5	1	32275041	663	-2.84	1.48	12	0.38	-723.00	1384.00	5200	20230414	-60.48	1500	20231020	37.00	5200	-60.48	20230414	1500	37.00	20231020	5200	-60.48	20230414	1500	37.00	20231020	0.04	N	142760	500	161 억	94403	N	N	1	N	N
47	20231221	110830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	-90	5	-4.26	213139500	103451	71.93	2115	2115	2005	2745	1485	2115	2060.29	0.29	0	-23128	2165	2140	2095	2070	2025	2152	2082	161	630	500	1480	5	1	32275041	654	-2.80	1.46	12	0.32	-723.00	1384.00	5200	20230414	-61.06	1500	20231020	35.00	5200	-61.06	20230414	1500	35.00	20231020	5200	-61.06	20230414	1500	35.00	20231020	0.04	N	142760	500	161 억	94403	N	N	1	N	N
48	20231221	100827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	-35	5	-1.65	75039725	35930	24.98	2115	2115	2070	2745	1485	2115	2088.50	0.29	0	-3476	2165	2140	2095	2070	2025	2152	2082	161	630	500	1480	5	1	32275041	671	-2.88	1.50	12	0.11	-723.00	1384.00	5200	20230414	-60.00	1500	20231020	38.67	5200	-60.00	20230414	1500	38.67	20231020	5200	-60.00	20230414	1500	38.67	20231020	0.04	N	142760	500	161 억	94403	N	N	1	N	N
49	20231221	090827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	-10	5	-0.47	22724915	10850	7.54	2115	2115	2080	2745	1485	2115	2094.46	0.29	0	221	2165	2140	2095	2070	2025	2152	2082	161	630	500	1480	5	1	32275041	679	-2.91	1.52	12	0.03	-723.00	1384.00	5200	20230414	-59.52	1500	20231020	40.33	5200	-59.52	20230414	1500	40.33	20231020	5200	-59.52	20230414	1500	40.33	20231020	0.04	N	142760	500	161 억	94403	N	N	1	N	N
50	20231220	160830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	45	2	2.17	296765295	142052	82.21	2100	2120	2050	2690	1450	2070	2088.95	0.23	0	20073	2145	2107	2052	2014	1959	2126	2033	161	620	500	1440	5	1	32275041	683	-2.93	1.53	12	0.44	-723.00	1384.00	5200	20230414	-59.33	1500	20231020	41.00	5200	-59.33	20230414	1500	41.00	20231020	5200	-59.33	20230414	1500	41.00	20231020	0.04	N	142760	500	161 억	74330	N	N	1	N	N
51	20231220	150911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	35	2	1.69	280636430	134406	77.78	2100	2120	2050	2690	1450	2070	2087.98	0.23	0	21091	2145	2107	2052	2014	1959	2126	2033	161	620	500	1440	5	1	32275041	679	-2.91	1.52	12	0.42	-723.00	1384.00	5200	20230414	-59.52	1500	20231020	40.33	5200	-59.52	20230414	1500	40.33	20231020	5200	-59.52	20230414	1500	40.33	20231020	0.04	N	142760	500	161 억	74330	N	N	1	N	N
52	20231220	140924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	30	2	1.45	264120525	126522	73.22	2100	2120	2050	2690	1450	2070	2087.55	0.23	0	22264	2145	2107	2052	2014	1959	2126	2033	161	620	500	1440	5	1	32275041	678	-2.90	1.52	12	0.39	-723.00	1384.00	5200	20230414	-59.62	1500	20231020	40.00	5200	-59.62	20230414	1500	40.00	20231020	5200	-59.62	20230414	1500	40.00	20231020	0.04	N	142760	500	161 억	74330	N	N	1	N	N
53	20231220	130916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	30	2	1.45	216331185	103589	59.95	2100	2120	2050	2690	1450	2070	2088.36	0.23	0	30385	2145	2107	2052	2014	1959	2126	2033	161	620	500	1440	5	1	32275041	678	-2.90	1.52	12	0.32	-723.00	1384.00	5200	20230414	-59.62	1500	20231020	40.00	5200	-59.62	20230414	1500	40.00	20231020	5200	-59.62	20230414	1500	40.00	20231020	0.04	N	142760	500	161 억	74330	N	N	1	N	N
54	20231220	120825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	35	2	1.69	185350280	88823	51.40	2100	2120	2050	2690	1450	2070	2086.74	0.23	0	33906	2145	2107	2052	2014	1959	2126	2033	161	620	500	1440	5	1	32275041	679	-2.91	1.52	12	0.28	-723.00	1384.00	5200	20230414	-59.52	1500	20231020	40.33	5200	-59.52	20230414	1500	40.33	20231020	5200	-59.52	20230414	1500	40.33	20231020	0.04	N	142760	500	161 억	74330	N	N	1	N	N
55	20231220	110828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	30	2	1.45	163376465	78344	45.34	2100	2120	2050	2690	1450	2070	2085.37	0.23	0	33187	2145	2107	2052	2014	1959	2126	2033	161	620	500	1440	5	1	32275041	678	-2.90	1.52	12	0.24	-723.00	1384.00	5200	20230414	-59.62	1500	20231020	40.00	5200	-59.62	20230414	1500	40.00	20231020	5200	-59.62	20230414	1500	40.00	20231020	0.04	N	142760	500	161 억	74330	N	N	1	N	N
56	20231220	100828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	10	2	0.48	107931445	51952	30.07	2100	2100	2050	2690	1450	2070	2077.52	0.23	0	19225	2145	2107	2052	2014	1959	2126	2033	161	620	500	1440	5	1	32275041	671	-2.88	1.50	12	0.16	-723.00	1384.00	5200	20230414	-60.00	1500	20231020	38.67	5200	-60.00	20230414	1500	38.67	20231020	5200	-60.00	20230414	1500	38.67	20231020	0.04	N	142760	500	161 억	74330	N	N	1	N	N
57	20231220	090825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	5	2	0.24	7428605	3604	2.09	2100	2100	2050	2690	1450	2070	2061.21	0.23	0	-146	2145	2107	2052	2014	1959	2126	2033	161	620	500	1440	5	1	32275041	670	-2.87	1.50	12	0.01	-723.00	1384.00	5200	20230414	-60.10	1500	20231020	38.33	5200	-60.10	20230414	1500	38.33	20231020	5200	-60.10	20230414	1500	38.33	20231020	0.04	N	142760	500	161 억	74330	N	N	1	N	N
58	20231219	160826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	35	2	1.72	352288942	171779	80.88	2015	2090	1997	2645	1425	2035	2050.83	0.12	0	35855	2158	2096	2048	1986	1938	2127	2017	161	610	500	1420	5	1	32275041	668	-2.86	1.50	12	0.53	-723.00	1384.00	5200	20230414	-60.19	1500	20231020	38.00	5200	-60.19	20230414	1500	38.00	20231020	5200	-60.19	20230414	1500	38.00	20231020	0.04	N	142760	500	161 억	38380	N	N	1	N	N
59	20231219	150830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	40	2	1.97	344956212	168217	79.20	2015	2090	1997	2645	1425	2035	2050.66	0.12	0	35629	2158	2096	2048	1986	1938	2127	2017	161	610	500	1420	5	1	32275041	670	-2.87	1.50	12	0.52	-723.00	1384.00	5200	20230414	-60.10	1500	20231020	38.33	5200	-60.10	20230414	1500	38.33	20231020	5200	-60.10	20230414	1500	38.33	20231020	0.04	N	142760	500	161 억	38380	N	N	1	N	N
60	20231219	140824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	15	2	0.74	316332847	154329	72.66	2015	2090	1997	2645	1425	2035	2049.73	0.12	0	34608	2158	2096	2048	1986	1938	2127	2017	161	610	500	1420	5	1	32275041	662	-2.84	1.48	12	0.48	-723.00	1384.00	5200	20230414	-60.58	1500	20231020	36.67	5200	-60.58	20230414	1500	36.67	20231020	5200	-60.58	20230414	1500	36.67	20231020	0.04	N	142760	500	161 억	38380	N	N	1	N	N
61	20231219	130829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	25	2	1.23	278397357	135925	64.00	2015	2090	1997	2645	1425	2035	2048.17	0.12	0	32192	2158	2096	2048	1986	1938	2127	2017	161	610	500	1420	5	1	32275041	665	-2.85	1.49	12	0.42	-723.00	1384.00	5200	20230414	-60.38	1500	20231020	37.33	5200	-60.38	20230414	1500	37.33	20231020	5200	-60.38	20230414	1500	37.33	20231020	0.04	N	142760	500	161 억	38380	N	N	1	N	N
62	20231219	120832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	25	2	1.23	247688942	120998	56.97	2015	2090	1997	2645	1425	2035	2047.05	0.12	0	23636	2158	2096	2048	1986	1938	2127	2017	161	610	500	1420	5	1	32275041	665	-2.85	1.49	12	0.37	-723.00	1384.00	5200	20230414	-60.38	1500	20231020	37.33	5200	-60.38	20230414	1500	37.33	20231020	5200	-60.38	20230414	1500	37.33	20231020	0.04	N	142760	500	161 억	38380	N	N	1	N	N
63	20231219	110829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	40	2	1.97	180275152	88172	41.51	2015	2090	1997	2645	1425	2035	2044.59	0.12	0	9670	2158	2096	2048	1986	1938	2127	2017	161	610	500	1420	5	1	32275041	670	-2.87	1.50	12	0.27	-723.00	1384.00	5200	20230414	-60.10	1500	20231020	38.33	5200	-60.10	20230414	1500	38.33	20231020	5200	-60.10	20230414	1500	38.33	20231020	0.04	N	142760	500	161 억	38380	N	N	1	N	N
64	20231219	100826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	45	2	2.21	114746087	56506	26.60	2015	2080	1997	2645	1425	2035	2030.69	0.12	0	6417	2158	2096	2048	1986	1938	2127	2017	161	610	500	1420	5	1	32275041	671	-2.88	1.50	12	0.18	-723.00	1384.00	5200	20230414	-60.00	1500	20231020	38.67	5200	-60.00	20230414	1500	38.67	20231020	5200	-60.00	20230414	1500	38.67	20231020	0.04	N	142760	500	161 억	38380	N	N	1	N	N
65	20231219	090822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-25	5	-1.23	24546532	12227	5.76	2015	2050	1997	2645	1425	2035	2007.57	0.12	0	-6803	2158	2096	2048	1986	1938	2127	2017	161	610	500	1420	5	1	32275041	649	-2.78	1.45	12	0.04	-723.00	1384.00	5200	20230414	-61.35	1500	20231020	34.00	5200	-61.35	20230414	1500	34.00	20231020	5200	-61.35	20230414	1500	34.00	20231020	0.04	N	142760	500	161 억	38380	N	N	1	N	N
66	20231218	160822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	0	3	0.00	423693315	208882	69.59	2000	2110	2000	2645	1425	2035	2028.38	0.09	0	5646	2205	2120	2060	1975	1915	2090	1945	161	610	500	1420	5	1	32275041	657	-2.81	1.47	12	0.65	-723.00	1384.00	5200	20230414	-60.87	1500	20231020	35.67	5200	-60.87	20230414	1500	35.67	20231020	5200	-60.87	20230414	1500	35.67	20231020	0.04	N	142760	500	161 억	28144	N	N	1	N	N
67	20231218	150826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-15	5	-0.74	398696595	196554	65.48	2000	2110	2000	2645	1425	2035	2028.43	0.09	0	6908	2205	2120	2060	1975	1915	2090	1945	161	610	500	1420	5	1	32275041	652	-2.79	1.46	12	0.61	-723.00	1384.00	5200	20230414	-61.15	1500	20231020	34.67	5200	-61.15	20230414	1500	34.67	20231020	5200	-61.15	20230414	1500	34.67	20231020	0.04	N	142760	500	161 억	28144	N	N	0	N	N
68	20231218	140821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-20	5	-0.98	338557820	166879	55.59	2000	2110	2000	2645	1425	2035	2028.76	0.09	0	11208	2205	2120	2060	1975	1915	2090	1945	161	610	500	1420	5	1	32275041	650	-2.79	1.46	12	0.52	-723.00	1384.00	5200	20230414	-61.25	1500	20231020	34.33	5200	-61.25	20230414	1500	34.33	20231020	5200	-61.25	20230414	1500	34.33	20231020	0.04	N	142760	500	161 억	28144	N	N	0	N	N
69	20231218	130822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	5	2	0.25	237104145	116315	38.75	2000	2110	2000	2645	1425	2035	2038.47	0.09	0	12681	2205	2120	2060	1975	1915	2090	1945	161	610	500	1420	5	1	32275041	658	-2.82	1.47	12	0.36	-723.00	1384.00	5200	20230414	-60.77	1500	20231020	36.00	5200	-60.77	20230414	1500	36.00	20231020	5200	-60.77	20230414	1500	36.00	20231020	0.04	N	142760	500	161 억	28144	N	N	0	N	N
70	20231218	120816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	-10	5	-0.49	225260065	110469	36.80	2000	2110	2000	2645	1425	2035	2039.12	0.09	0	13635	2205	2120	2060	1975	1915	2090	1945	161	610	500	1420	5	1	32275041	654	-2.80	1.46	12	0.34	-723.00	1384.00	5200	20230414	-61.06	1500	20231020	35.00	5200	-61.06	20230414	1500	35.00	20231020	5200	-61.06	20230414	1500	35.00	20231020	0.04	N	142760	500	161 억	28144	N	N	0	N	N
71	20231218	110820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	10	2	0.49	183301315	89812	29.92	2000	2110	2000	2645	1425	2035	2040.94	0.09	0	15740	2205	2120	2060	1975	1915	2090	1945	161	610	500	1420	5	1	32275041	660	-2.83	1.48	12	0.28	-723.00	1384.00	5200	20230414	-60.67	1500	20231020	36.33	5200	-60.67	20230414	1500	36.33	20231020	5200	-60.67	20230414	1500	36.33	20231020	0.04	N	142760	500	161 억	28144	N	N	0	N	N
72	20231218	100818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	10	2	0.49	79674645	39576	13.18	2000	2050	2000	2645	1425	2035	2013.21	0.09	0	4548	2205	2120	2060	1975	1915	2090	1945	161	610	500	1420	5	1	32275041	660	-2.83	1.48	12	0.12	-723.00	1384.00	5200	20230414	-60.67	1500	20231020	36.33	5200	-60.67	20230414	1500	36.33	20231020	5200	-60.67	20230414	1500	36.33	20231020	0.04	N	142760	500	161 억	28144	N	N	0	N	N
73	20231218	090816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-30	5	-1.47	16154870	8040	2.68	2000	2050	2000	2645	1425	2035	2009.31	0.09	0	-39	2205	2120	2060	1975	1915	2090	1945	161	610	500	1420	5	1	32275041	647	-2.77	1.45	12	0.02	-723.00	1384.00	5200	20230414	-61.44	1500	20231020	33.67	5200	-61.44	20230414	1500	33.67	20231020	5200	-61.44	20230414	1500	33.67	20231020	0.04	N	142760	500	161 억	28144	N	N	0	N	N
74	20231215	160817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	-60	5	-2.86	623429065	299937	132.76	2095	2145	2000	2720	1470	2095	2078.54	0.08	0	117	2171	2132	2081	2042	1991	2152	2062	161	625	500	1460	5	1	32275041	657	-2.81	1.47	12	0.93	-723.00	1384.00	5200	20230414	-60.87	1500	20231020	35.67	5200	-60.87	20230414	1500	35.67	20231020	5200	-60.87	20230414	1500	35.67	20231020	0.04	N	142760	500	161 억	26509	N	N	0	N	N
75	20231215	150821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-45	5	-2.15	557343110	267695	118.49	2095	2145	2000	2720	1470	2095	2082.01	0.08	0	23531	2171	2132	2081	2042	1991	2152	2062	161	625	500	1460	5	1	32275041	662	-2.84	1.48	12	0.83	-723.00	1384.00	5200	20230414	-60.58	1500	20231020	36.67	5200	-60.58	20230414	1500	36.67	20231020	5200	-60.58	20230414	1500	36.67	20231020	0.04	N	142760	500	161 억	26509	N	N	0	N	N
76	20231215	140821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-55	5	-2.63	509828815	244376	108.17	2095	2145	2000	2720	1470	2095	2086.25	0.08	0	25708	2171	2132	2081	2042	1991	2152	2062	161	625	500	1460	5	1	32275041	658	-2.82	1.47	12	0.76	-723.00	1384.00	5200	20230414	-60.77	1500	20231020	36.00	5200	-60.77	20230414	1500	36.00	20231020	5200	-60.77	20230414	1500	36.00	20231020	0.04	N	142760	500	161 억	26509	N	N	0	N	N
77	20231215	130815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-25	5	-1.19	414371810	197679	87.50	2095	2145	2065	2720	1470	2095	2096.19	0.08	0	40119	2171	2132	2081	2042	1991	2152	2062	161	625	500	1460	5	1	32275041	668	-2.86	1.50	12	0.61	-723.00	1384.00	5200	20230414	-60.19	1500	20231020	38.00	5200	-60.19	20230414	1500	38.00	20231020	5200	-60.19	20230414	1500	38.00	20231020	0.04	N	142760	500	161 억	26509	N	N	0	N	N
78	20231215	120816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	0	3	0.00	318233490	151385	67.01	2095	2145	2075	2720	1470	2095	2102.15	0.08	0	52995	2171	2132	2081	2042	1991	2152	2062	161	625	500	1460	5	1	32275041	676	-2.90	1.51	12	0.47	-723.00	1384.00	5200	20230414	-59.71	1500	20231020	39.67	5200	-59.71	20230414	1500	39.67	20231020	5200	-59.71	20230414	1500	39.67	20231020	0.04	N	142760	500	161 억	26509	N	N	0	N	N
79	20231215	110811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	15	2	0.72	237965635	112912	49.98	2095	2145	2075	2720	1470	2095	2107.53	0.08	0	51382	2171	2132	2081	2042	1991	2152	2062	161	625	500	1460	5	1	32275041	681	-2.92	1.52	12	0.35	-723.00	1384.00	5200	20230414	-59.42	1500	20231020	40.67	5200	-59.42	20230414	1500	40.67	20231020	5200	-59.42	20230414	1500	40.67	20231020	0.04	N	142760	500	161 억	26509	N	N	0	N	N
80	20231215	100816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	35	2	1.67	193457495	91903	40.68	2095	2145	2075	2720	1470	2095	2105.02	0.08	0	56077	2171	2132	2081	2042	1991	2152	2062	161	625	500	1460	5	1	32275041	687	-2.95	1.54	12	0.28	-723.00	1384.00	5200	20230414	-59.04	1500	20231020	42.00	5200	-59.04	20230414	1500	42.00	20231020	5200	-59.04	20230414	1500	42.00	20231020	0.04	N	142760	500	161 억	26509	N	N	0	N	N
81	20231215	090819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	15	2	0.72	16847805	8053	3.56	2095	2110	2075	2720	1470	2095	2092.12	0.08	0	6080	2171	2132	2081	2042	1991	2152	2062	161	625	500	1460	5	1	32275041	681	-2.92	1.52	12	0.02	-723.00	1384.00	5200	20230414	-59.42	1500	20231020	40.67	5200	-59.42	20230414	1500	40.67	20231020	5200	-59.42	20230414	1500	40.67	20231020	0.04	N	142760	500	161 억	26509	N	N	0	N	N
82	20231214	160812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	80	2	3.97	465943050	224709	45.44	2035	2120	2030	2615	1415	2015	2073.54	0.08	0	150	2304	2159	2075	1930	1846	2117	1888	161	600	500	1410	5	1	32275041	676	-2.90	1.51	12	0.70	-723.00	1384.00	5200	20230414	-59.71	1500	20231020	39.67	5200	-59.71	20230414	1500	39.67	20231020	5200	-59.71	20230414	1500	39.67	20231020	0.04	N	142760	500	161 억	25909	N	N	0	N	N
83	20231214	150841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	75	2	3.72	421595035	203527	41.16	2035	2120	2030	2615	1415	2015	2071.45	0.08	0	-2851	2304	2159	2075	1930	1846	2117	1888	161	600	500	1410	5	1	32275041	675	-2.89	1.51	12	0.63	-723.00	1384.00	5200	20230414	-59.81	1500	20231020	39.33	5200	-59.81	20230414	1500	39.33	20231020	5200	-59.81	20230414	1500	39.33	20231020	0.04	N	142760	500	161 억	25909	N	N	0	N	N
84	20231214	140819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	55	2	2.73	358971510	173416	35.07	2035	2120	2030	2615	1415	2015	2070.00	0.08	0	10928	2304	2159	2075	1930	1846	2117	1888	161	600	500	1410	5	1	32275041	668	-2.86	1.50	12	0.54	-723.00	1384.00	5200	20230414	-60.19	1500	20231020	38.00	5200	-60.19	20230414	1500	38.00	20231020	5200	-60.19	20230414	1500	38.00	20231020	0.04	N	142760	500	161 억	25909	N	N	0	N	N
85	20231214	130839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	25	2	1.24	267334410	129304	26.15	2035	2120	2030	2615	1415	2015	2067.49	0.08	0	17338	2304	2159	2075	1930	1846	2117	1888	161	600	500	1410	5	1	32275041	658	-2.82	1.47	12	0.40	-723.00	1384.00	5200	20230414	-60.77	1500	20231020	36.00	5200	-60.77	20230414	1500	36.00	20231020	5200	-60.77	20230414	1500	36.00	20231020	0.04	N	142760	500	161 억	25909	N	N	0	N	N
86	20231214	120851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	30	2	1.49	232119505	112062	22.66	2035	2120	2035	2615	1415	2015	2071.35	0.08	0	26300	2304	2159	2075	1930	1846	2117	1888	161	600	500	1410	5	1	32275041	660	-2.83	1.48	12	0.35	-723.00	1384.00	5200	20230414	-60.67	1500	20231020	36.33	5200	-60.67	20230414	1500	36.33	20231020	5200	-60.67	20230414	1500	36.33	20231020	0.04	N	142760	500	161 억	25909	N	N	0	N	N
87	20231214	110822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	45	2	2.23	198524900	95702	19.35	2035	2120	2035	2615	1415	2015	2074.41	0.08	0	36056	2304	2159	2075	1930	1846	2117	1888	161	600	500	1410	5	1	32275041	665	-2.85	1.49	12	0.30	-723.00	1384.00	5200	20230414	-60.38	1500	20231020	37.33	5200	-60.38	20230414	1500	37.33	20231020	5200	-60.38	20230414	1500	37.33	20231020	0.04	N	142760	500	161 억	25909	N	N	0	N	N
88	20231214	100806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	65	2	3.23	142261640	68333	13.82	2035	2120	2035	2615	1415	2015	2081.89	0.08	0	33461	2304	2159	2075	1930	1846	2117	1888	161	600	500	1410	5	1	32275041	671	-2.88	1.50	12	0.21	-723.00	1384.00	5200	20230414	-60.00	1500	20231020	38.67	5200	-60.00	20230414	1500	38.67	20231020	5200	-60.00	20230414	1500	38.67	20231020	0.04	N	142760	500	161 억	25909	N	N	0	N	N
89	20231214	090746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	65	2	3.23	40440740	19576	3.96	2035	2090	2035	2615	1415	2015	2065.83	0.08	0	15016	2304	2159	2075	1930	1846	2117	1888	161	600	500	1410	5	1	32275041	671	-2.88	1.50	12	0.06	-723.00	1384.00	5200	20230414	-60.00	1500	20231020	38.67	5200	-60.00	20230414	1500	38.67	20231020	5200	-60.00	20230414	1500	38.67	20231020	0.04	N	142760	500	161 억	25909	N	N	0	N	N
90	20231213	160811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-55	5	-2.66	1030742773	492873	124.09	2070	2220	1991	2690	1450	2070	2091.38	0.00	0	35569	2233	2151	2108	2026	1983	2130	2005	161	620	500	1440	5	1	32275041	650	-2.79	1.46	12	1.53	-723.00	1384.00	5200	20230414	-61.25	1500	20231020	34.33	5200	-61.25	20230414	1500	34.33	20231020	5200	-61.25	20230414	1500	34.33	20231020	0.04	N	142760	500	161 억	0	N	N	0	N	N
91	20231213	150829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-50	5	-2.42	1010317048	482755	121.55	2070	2220	1991	2690	1450	2070	2092.82	0.00	0	39566	2233	2151	2108	2026	1983	2130	2005	161	620	500	1440	5	1	32275041	652	-2.79	1.46	12	1.50	-723.00	1384.00	5200	20230414	-61.15	1500	20231020	34.67	5200	-61.15	20230414	1500	34.67	20231020	5200	-61.15	20230414	1500	34.67	20231020	0.04	N	142760	500	161 억	0	N	N	0	N	N
92	20231213	140828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	-35	5	-1.69	933841178	445069	112.06	2070	2220	1991	2690	1450	2070	2098.19	0.00	0	33963	2233	2151	2108	2026	1983	2130	2005	161	620	500	1440	5	1	32275041	657	-2.81	1.47	12	1.38	-723.00	1384.00	5200	20230414	-60.87	1500	20231020	35.67	5200	-60.87	20230414	1500	35.67	20231020	5200	-60.87	20230414	1500	35.67	20231020	0.04	N	142760	500	161 억	0	N	N	0	N	N
93	20231213	130830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	0	3	0.00	766079473	362929	91.38	2070	2220	1991	2690	1450	2070	2110.82	0.00	0	26348	2233	2151	2108	2026	1983	2130	2005	161	620	500	1440	5	1	32275041	668	-2.86	1.50	12	1.12	-723.00	1384.00	5200	20230414	-60.19	1500	20231020	38.00	5200	-60.19	20230414	1500	38.00	20231020	5200	-60.19	20230414	1500	38.00	20231020	0.04	N	142760	500	161 억	0	N	N	0	N	N
94	20231213	120827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	30	2	1.45	688882388	325905	82.05	2070	2220	1991	2690	1450	2070	2113.75	0.00	0	26935	2233	2151	2108	2026	1983	2130	2005	161	620	500	1440	5	1	32275041	678	-2.90	1.52	12	1.01	-723.00	1384.00	5200	20230414	-59.62	1500	20231020	40.00	5200	-59.62	20230414	1500	40.00	20231020	5200	-59.62	20230414	1500	40.00	20231020	0.04	N	142760	500	161 억	0	N	N	0	N	N
95	20231213	110829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	40	2	1.93	650566398	307696	77.47	2070	2220	1991	2690	1450	2070	2114.32	0.00	0	31565	2233	2151	2108	2026	1983	2130	2005	161	620	500	1440	5	1	32275041	681	-2.92	1.52	12	0.95	-723.00	1384.00	5200	20230414	-59.42	1500	20231020	40.67	5200	-59.42	20230414	1500	40.67	20231020	5200	-59.42	20230414	1500	40.67	20231020	0.04	N	142760	500	161 억	0	N	N	0	N	N
96	20231213	100834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	70	2	3.38	555071948	262509	66.09	2070	2220	1991	2690	1450	2070	2114.49	0.00	0	36558	2233	2151	2108	2026	1983	2130	2005	161	620	500	1440	5	1	32275041	691	-2.96	1.55	12	0.81	-723.00	1384.00	5200	20230414	-58.85	1500	20231020	42.67	5200	-58.85	20230414	1500	42.67	20231020	5200	-58.85	20230414	1500	42.67	20231020	0.04	N	142760	500	161 억	0	N	N	0	N	N
97	20231213	090821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	-35	5	-1.69	50837405	24726	6.23	2070	2085	2020	2690	1450	2070	2056.03	0.00	0	-2163	2233	2151	2108	2026	1983	2130	2005	161	620	500	1440	5	1	32275041	657	-2.81	1.47	12	0.08	-723.00	1384.00	5200	20230414	-60.87	1500	20231020	35.67	5200	-60.87	20230414	1500	35.67	20231020	5200	-60.87	20230414	1500	35.67	20231020	0.04	N	142760	500	161 억	0	N	N	0	N	N
98	20231212	160754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-50	5	-2.36	839761305	395978	106.26	2105	2190	2065	2755	1485	2120	2120.78	0.09	0	-43567	2226	2172	2131	2077	2036	2152	2057	161	635	500	1480	5	1	32275041	668	-2.86	1.50	12	1.23	-723.00	1384.00	5200	20230414	-60.19	1500	20231020	38.00	5200	-60.19	20230414	1500	38.00	20231020	5200	-60.19	20230414	1500	38.00	20231020	0.04	N	142760	500	161 억	30163	N	N	0	N	N
99	20231212	150801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-45	5	-2.12	814820925	383932	103.03	2105	2190	2065	2755	1485	2120	2122.31	0.09	0	-41680	2226	2172	2131	2077	2036	2152	2057	161	635	500	1480	5	1	32275041	670	-2.87	1.50	12	1.19	-723.00	1384.00	5200	20230414	-60.10	1500	20231020	38.33	5200	-60.10	20230414	1500	38.33	20231020	5200	-60.10	20230414	1500	38.33	20231020	0.04	N	142760	500	161 억	30163	N	N	0	N	N
100	20231212	140718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-45	5	-2.12	757836035	356499	95.67	2105	2190	2070	2755	1485	2120	2125.77	0.09	0	-36268	2226	2172	2131	2077	2036	2152	2057	161	635	500	1480	5	1	32275041	670	-2.87	1.50	12	1.10	-723.00	1384.00	5200	20230414	-60.10	1500	20231020	38.33	5200	-60.10	20230414	1500	38.33	20231020	5200	-60.10	20230414	1500	38.33	20231020	0.04	N	142760	500	161 억	30163	N	N	0	N	N
101	20231212	130721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	-25	5	-1.18	713879210	335356	89.99	2105	2190	2070	2755	1485	2120	2128.72	0.09	0	-32915	2226	2172	2131	2077	2036	2152	2057	161	635	500	1480	5	1	32275041	676	-2.90	1.51	12	1.04	-723.00	1384.00	5200	20230414	-59.71	1500	20231020	39.67	5200	-59.71	20230414	1500	39.67	20231020	5200	-59.71	20230414	1500	39.67	20231020	0.04	N	142760	500	161 억	30163	N	N	0	N	N
102	20231212	120714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-45	5	-2.12	665851310	312372	83.83	2105	2190	2070	2755	1485	2120	2131.60	0.09	0	-17131	2226	2172	2131	2077	2036	2152	2057	161	635	500	1480	5	1	32275041	670	-2.87	1.50	12	0.97	-723.00	1384.00	5200	20230414	-60.10	1500	20231020	38.33	5200	-60.10	20230414	1500	38.33	20231020	5200	-60.10	20230414	1500	38.33	20231020	0.04	N	142760	500	161 억	30163	N	N	0	N	N
103	20231212	110725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	-15	5	-0.71	573509075	268036	71.93	2105	2190	2085	2755	1485	2120	2139.67	0.09	0	-2130	2226	2172	2131	2077	2036	2152	2057	161	635	500	1480	5	1	32275041	679	-2.91	1.52	12	0.83	-723.00	1384.00	5200	20230414	-59.52	1500	20231020	40.33	5200	-59.52	20230414	1500	40.33	20231020	5200	-59.52	20230414	1500	40.33	20231020	0.04	N	142760	500	161 억	30163	N	N	0	N	N
104	20231212	100753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	15	2	0.71	459622885	213985	57.42	2105	2190	2090	2755	1485	2120	2147.92	0.09	0	1658	2226	2172	2131	2077	2036	2152	2057	161	635	500	1480	5	1	32275041	689	-2.95	1.54	12	0.66	-723.00	1384.00	5200	20230414	-58.94	1500	20231020	42.33	5200	-58.94	20230414	1500	42.33	20231020	5200	-58.94	20230414	1500	42.33	20231020	0.04	N	142760	500	161 억	30163	N	N	0	N	N
105	20231212	090753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-20	5	-0.94	9760130	4642	1.25	2105	2110	2090	2755	1485	2120	2102.57	0.09	0	-737	2226	2172	2131	2077	2036	2152	2057	161	635	500	1480	5	1	32275041	678	-2.90	1.52	12	0.01	-723.00	1384.00	5200	20230414	-59.62	1500	20231020	40.00	5200	-59.62	20230414	1500	40.00	20231020	5200	-59.62	20230414	1500	40.00	20231020	0.04	N	142760	500	161 억	30163	N	N	0	N	N
106	20231211	160756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-5	5	-0.24	783191245	369329	32.71	2185	2185	2090	2760	1490	2125	2120.57	0.42	42374	-72788	2405	2265	2125	1985	1845	2335	2055	161	635	500	1480	5	1	32275041	684	-2.93	1.53	12	1.14	-723.00	1384.00	5200	20230414	-59.23	1500	20231020	41.33	5200	-59.23	20230414	1500	41.33	20231020	5200	-59.23	20230414	1500	41.33	20231020	0.04	N	142760	500	161 억	135033	N	N	0	N	N
107	20231211	150754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	-15	5	-0.71	755534110	356259	31.55	2185	2185	2090	2760	1490	2125	2120.73	0.42	42374	-69056	2405	2265	2125	1985	1845	2335	2055	161	635	500	1480	5	1	32275041	681	-2.92	1.52	12	1.10	-723.00	1384.00	5200	20230414	-59.42	1500	20231020	40.67	5200	-59.42	20230414	1500	40.67	20231020	5200	-59.42	20230414	1500	40.67	20231020	0.04	N	142760	500	161 억	135033	N	N	0	N	N
108	20231211	140754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	-15	5	-0.71	676127315	318509	28.21	2185	2185	2090	2760	1490	2125	2122.78	0.42	42374	-50163	2405	2265	2125	1985	1845	2335	2055	161	635	500	1480	5	1	32275041	681	-2.92	1.52	12	0.99	-723.00	1384.00	5200	20230414	-59.42	1500	20231020	40.67	5200	-59.42	20230414	1500	40.67	20231020	5200	-59.42	20230414	1500	40.67	20231020	0.04	N	142760	500	161 억	135033	N	N	0	N	N
109	20231211	130755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	-15	5	-0.71	607789255	285964	25.33	2185	2185	2090	2760	1490	2125	2125.41	0.42	42374	-51141	2405	2265	2125	1985	1845	2335	2055	161	635	500	1480	5	1	32275041	681	-2.92	1.52	12	0.89	-723.00	1384.00	5200	20230414	-59.42	1500	20231020	40.67	5200	-59.42	20230414	1500	40.67	20231020	5200	-59.42	20230414	1500	40.67	20231020	0.04	N	142760	500	161 억	135033	N	N	0	N	N
110	20231211	120754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-25	5	-1.18	543195975	255442	22.62	2185	2185	2090	2760	1490	2125	2126.50	0.42	42374	-43695	2405	2265	2125	1985	1845	2335	2055	161	635	500	1480	5	1	32275041	678	-2.90	1.52	12	0.79	-723.00	1384.00	5200	20230414	-59.62	1500	20231020	40.00	5200	-59.62	20230414	1500	40.00	20231020	5200	-59.62	20230414	1500	40.00	20231020	0.04	N	142760	500	161 억	135033	N	N	0	N	N
111	20231211	110751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	0	3	0.00	445111285	208982	18.51	2185	2185	2090	2760	1490	2125	2129.92	0.42	42374	-24797	2405	2265	2125	1985	1845	2335	2055	161	635	500	1480	5	1	32275041	686	-2.94	1.54	12	0.65	-723.00	1384.00	5200	20230414	-59.13	1500	20231020	41.67	5200	-59.13	20230414	1500	41.67	20231020	5200	-59.13	20230414	1500	41.67	20231020	0.04	N	142760	500	161 억	135033	N	N	0	N	N
112	20231211	100749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	10	2	0.47	358898070	168537	14.93	2185	2185	2090	2760	1490	2125	2129.51	0.42	42374	-17581	2405	2265	2125	1985	1845	2335	2055	161	635	500	1480	5	1	32275041	689	-2.95	1.54	12	0.52	-723.00	1384.00	5200	20230414	-58.94	1500	20231020	42.33	5200	-58.94	20230414	1500	42.33	20231020	5200	-58.94	20230414	1500	42.33	20231020	0.04	N	142760	500	161 억	135033	N	N	0	N	N
113	20231211	090750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-5	5	-0.24	106393360	49524	4.39	2185	2185	2120	2760	1490	2125	2148.71	0.42	42374	-18632	2405	2265	2125	1985	1845	2335	2055	161	635	500	1480	5	1	32275041	684	-2.93	1.53	12	0.15	-723.00	1384.00	5200	20230414	-59.23	1500	20231020	41.33	5200	-59.23	20230414	1500	41.33	20231020	5200	-59.23	20230414	1500	41.33	20231020	0.04	N	142760	500	161 억	135033	N	N	0	N	N
114	20231208	160741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	133	2	6.68	2394915917	1125172	632.90	1990	2265	1985	2585	1395	1992	2128.49	0.42	0	-31643	2075	2033	1993	1951	1911	2013	1931	161	593	500	1390	5	1	32275041	686	-2.94	1.54	12	3.49	-723.00	1384.00	5200	20230414	-59.13	1500	20231020	41.67	5200	-59.13	20230414	1500	41.67	20231020	5200	-59.13	20230414	1500	41.67	20231020	0.04	N	142760	500	161 억	135033	N	N	1	N	N
115	20231208	150745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	123	2	6.17	2338423647	1098496	617.89	1990	2265	1985	2585	1395	1992	2128.75	0.42	0	-31016	2075	2033	1993	1951	1911	2013	1931	161	593	500	1390	5	1	32275041	683	-2.93	1.53	12	3.40	-723.00	1384.00	5200	20230414	-59.33	1500	20231020	41.00	5200	-59.33	20230414	1500	41.00	20231020	5200	-59.33	20230414	1500	41.00	20231020	0.04	N	142760	500	161 억	135033	N	N	1	N	N
116	20231208	140743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	93	2	4.67	2252625987	1057586	594.88	1990	2265	1985	2585	1395	1992	2129.97	0.42	0	-29384	2075	2033	1993	1951	1911	2013	1931	161	593	500	1390	5	1	32275041	673	-2.88	1.51	12	3.28	-723.00	1384.00	5200	20230414	-59.90	1500	20231020	39.00	5200	-59.90	20230414	1500	39.00	20231020	5200	-59.90	20230414	1500	39.00	20231020	0.04	N	142760	500	161 억	135033	N	N	1	N	N
117	20231208	130743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	98	2	4.92	2192303602	1028626	578.59	1990	2265	1985	2585	1395	1992	2131.29	0.42	0	-27417	2075	2033	1993	1951	1911	2013	1931	161	593	500	1390	5	1	32275041	675	-2.89	1.51	12	3.19	-723.00	1384.00	5200	20230414	-59.81	1500	20231020	39.33	5200	-59.81	20230414	1500	39.33	20231020	5200	-59.81	20230414	1500	39.33	20231020	0.04	N	142760	500	161 억	135033	N	N	1	N	N
118	20231208	120740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	88	2	4.42	2122737652	995156	559.77	1990	2265	1985	2585	1395	1992	2133.07	0.42	0	-20130	2075	2033	1993	1951	1911	2013	1931	161	593	500	1390	5	1	32275041	671	-2.88	1.50	12	3.08	-723.00	1384.00	5200	20230414	-60.00	1500	20231020	38.67	5200	-60.00	20230414	1500	38.67	20231020	5200	-60.00	20230414	1500	38.67	20231020	0.04	N	142760	500	161 억	135033	N	N	1	N	N
119	20231208	110737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	103	2	5.17	2038285792	954804	537.07	1990	2265	1985	2585	1395	1992	2134.77	0.42	0	-15353	2075	2033	1993	1951	1911	2013	1931	161	593	500	1390	5	1	32275041	676	-2.90	1.51	12	2.96	-723.00	1384.00	5200	20230414	-59.71	1500	20231020	39.67	5200	-59.71	20230414	1500	39.67	20231020	5200	-59.71	20230414	1500	39.67	20231020	0.04	N	142760	500	161 억	135033	N	N	1	N	N
120	20231208	100746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	83	2	4.17	1880307322	879157	494.52	1990	2265	1985	2585	1395	1992	2138.76	0.42	0	-2205	2075	2033	1993	1951	1911	2013	1931	161	593	500	1390	5	1	32275041	670	-2.87	1.50	12	2.72	-723.00	1384.00	5200	20230414	-60.10	1500	20231020	38.33	5200	-60.10	20230414	1500	38.33	20231020	5200	-60.10	20230414	1500	38.33	20231020	0.04	N	142760	500	161 억	135033	N	N	1	N	N
121	20231208	090735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	128	2	6.43	260094377	124077	69.79	1990	2165	1985	2585	1395	1992	2096.23	0.42	0	-12509	2075	2033	1993	1951	1911	2013	1931	161	593	500	1390	5	1	32275041	684	-2.93	1.53	12	0.38	-723.00	1384.00	5200	20230414	-59.23	1500	20231020	41.33	5200	-59.23	20230414	1500	41.33	20231020	5200	-59.23	20230414	1500	41.33	20231020	0.04	N	142760	500	161 억	135033	N	N	1	N	N
122	20231207	160739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1992	-23	5	-1.14	352990892	176808	60.20	2020	2035	1953	2615	1415	2015	1996.43	0.51	0	-30844	2090	2052	1982	1944	1874	2071	1963	161	600	500	1410	1	1	32275041	643	-2.76	1.44	12	0.55	-723.00	1384.00	5200	20230414	-61.69	1500	20231020	32.80	5200	-61.69	20230414	1500	32.80	20231020	5200	-61.69	20230414	1500	32.80	20231020	0.04	N	142760	500	161 억	165836	N	N	1	N	N
123	20231207	150741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1990	-25	5	-1.24	343137653	171859	58.51	2020	2035	1953	2615	1415	2015	1996.57	0.51	0	-30254	2090	2052	1982	1944	1874	2071	1963	161	600	500	1410	1	1	32275041	642	-2.75	1.44	12	0.53	-723.00	1384.00	5200	20230414	-61.73	1500	20231020	32.67	5200	-61.73	20230414	1500	32.67	20231020	5200	-61.73	20230414	1500	32.67	20231020	0.04	N	142760	500	161 억	165836	N	N	0	N	N
124	20231207	140736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-5	5	-0.25	272334074	136304	46.41	2020	2035	1953	2615	1415	2015	1997.93	0.51	0	-1736	2090	2052	1982	1944	1874	2071	1963	161	600	500	1410	5	1	32275041	649	-2.78	1.45	12	0.42	-723.00	1384.00	5200	20230414	-61.35	1500	20231020	34.00	5200	-61.35	20230414	1500	34.00	20231020	5200	-61.35	20230414	1500	34.00	20231020	0.04	N	142760	500	161 억	165836	N	N	0	N	N
125	20231207	130736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1995	-20	5	-0.99	223989582	112306	38.24	2020	2035	1953	2615	1415	2015	1994.37	0.51	0	7918	2090	2052	1982	1944	1874	2071	1963	161	600	500	1410	1	1	32275041	644	-2.76	1.44	12	0.35	-723.00	1384.00	5200	20230414	-61.63	1500	20231020	33.00	5200	-61.63	20230414	1500	33.00	20231020	5200	-61.63	20230414	1500	33.00	20231020	0.04	N	142760	500	161 억	165836	N	N	0	N	N
126	20231207	120738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-5	5	-0.25	198173299	99398	33.84	2020	2035	1953	2615	1415	2015	1993.63	0.51	0	15566	2090	2052	1982	1944	1874	2071	1963	161	600	500	1410	5	1	32275041	649	-2.78	1.45	12	0.31	-723.00	1384.00	5200	20230414	-61.35	1500	20231020	34.00	5200	-61.35	20230414	1500	34.00	20231020	5200	-61.35	20230414	1500	34.00	20231020	0.04	N	142760	500	161 억	165836	N	N	0	N	N
127	20231207	110733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	5	2	0.25	159468662	80192	27.30	2020	2025	1953	2615	1415	2015	1988.42	0.51	0	17028	2090	2052	1982	1944	1874	2071	1963	161	600	500	1410	5	1	32275041	652	-2.79	1.46	12	0.25	-723.00	1384.00	5200	20230414	-61.15	1500	20231020	34.67	5200	-61.15	20230414	1500	34.67	20231020	5200	-61.15	20230414	1500	34.67	20231020	0.04	N	142760	500	161 억	165836	N	N	0	N	N
128	20231207	100731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1989	-26	5	-1.29	109978583	55475	18.89	2020	2025	1953	2615	1415	2015	1982.19	0.51	0	20865	2090	2052	1982	1944	1874	2071	1963	161	600	500	1410	1	1	32275041	642	-2.75	1.44	12	0.17	-723.00	1384.00	5200	20230414	-61.75	1500	20231020	32.60	5200	-61.75	20230414	1500	32.60	20231020	5200	-61.75	20230414	1500	32.60	20231020	0.04	N	142760	500	161 억	165836	N	N	0	N	N
129	20231207	090738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1980	-35	5	-1.74	51349855	25940	8.83	2020	2025	1953	2615	1415	2015	1978.87	0.51	0	8178	2090	2052	1982	1944	1874	2071	1963	161	600	500	1410	1	1	32275041	639	-2.74	1.43	12	0.08	-723.00	1384.00	5200	20230414	-61.92	1500	20231020	32.00	5200	-61.92	20230414	1500	32.00	20231020	5200	-61.92	20230414	1500	32.00	20231020	0.04	N	142760	500	161 억	165836	N	N	0	N	N
130	20231206	160727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	15	2	0.75	546490333	279900	23.28	1995	2020	1912	2600	1400	2000	1952.44	0.47	0	17626	2358	2179	2056	1877	1754	2117	1815	161	600	500	1400	5	1	32275041	650	-2.79	1.46	12	0.87	-723.00	1384.00	5200	20230414	-61.25	1500	20231020	34.33	5200	-61.25	20230414	1500	34.33	20231020	5200	-61.25	20230414	1500	34.33	20231020	0.04	N	142760	500	161 억	152808	N	N	0	N	N
131	20231206	150740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	0	3	0.00	525062908	269240	22.39	1995	2015	1912	2600	1400	2000	1950.16	0.47	0	19267	2358	2179	2056	1877	1754	2117	1815	161	600	500	1400	5	1	32275041	646	-2.77	1.45	12	0.83	-723.00	1384.00	5200	20230414	-61.54	1500	20231020	33.33	5200	-61.54	20230414	1500	33.33	20231020	5200	-61.54	20230414	1500	33.33	20231020	0.04	N	142760	500	161 억	152808	N	N	0	N	N
132	20231206	140738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	5	2	0.25	478444393	245963	20.46	1995	2010	1912	2600	1400	2000	1945.18	0.47	0	23045	2358	2179	2056	1877	1754	2117	1815	161	600	500	1400	5	1	32275041	647	-2.77	1.45	12	0.76	-723.00	1384.00	5200	20230414	-61.44	1500	20231020	33.67	5200	-61.44	20230414	1500	33.67	20231020	5200	-61.44	20230414	1500	33.67	20231020	0.04	N	142760	500	161 억	152808	N	N	0	N	N
133	20231206	130729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1989	-11	5	-0.55	449554677	231500	19.25	1995	1999	1912	2600	1400	2000	1941.91	0.47	0	24811	2358	2179	2056	1877	1754	2117	1815	161	600	500	1400	1	1	32275041	642	-2.75	1.44	12	0.72	-723.00	1384.00	5200	20230414	-61.75	1500	20231020	32.60	5200	-61.75	20230414	1500	32.60	20231020	5200	-61.75	20230414	1500	32.60	20231020	0.04	N	142760	500	161 억	152808	N	N	0	N	N
134	20231206	120727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1945	-55	5	-2.75	400131779	206379	17.17	1995	1995	1912	2600	1400	2000	1938.81	0.47	0	18015	2358	2179	2056	1877	1754	2117	1815	161	600	500	1400	1	1	32275041	628	-2.69	1.41	12	0.64	-723.00	1384.00	5200	20230414	-62.60	1500	20231020	29.67	5200	-62.60	20230414	1500	29.67	20231020	5200	-62.60	20230414	1500	29.67	20231020	0.04	N	142760	500	161 억	152808	N	N	0	N	N
135	20231206	110740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1946	-54	5	-2.70	330482403	170498	14.18	1995	1995	1912	2600	1400	2000	1938.32	0.47	0	10460	2358	2179	2056	1877	1754	2117	1815	161	600	500	1400	1	1	32275041	628	-2.69	1.41	12	0.53	-723.00	1384.00	5200	20230414	-62.58	1500	20231020	29.73	5200	-62.58	20230414	1500	29.73	20231020	5200	-62.58	20230414	1500	29.73	20231020	0.04	N	142760	500	161 억	152808	N	N	0	N	N
136	20231206	100730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1944	-56	5	-2.80	284761019	146926	12.22	1995	1995	1912	2600	1400	2000	1938.11	0.47	0	9898	2358	2179	2056	1877	1754	2117	1815	161	600	500	1400	1	1	32275041	627	-2.69	1.40	12	0.46	-723.00	1384.00	5200	20230414	-62.62	1500	20231020	29.60	5200	-62.62	20230414	1500	29.60	20231020	5200	-62.62	20230414	1500	29.60	20231020	0.04	N	142760	500	161 억	152808	N	N	0	N	N
137	20231206	090733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1950	-50	5	-2.50	62452218	31866	2.65	1995	1995	1941	2600	1400	2000	1959.78	0.47	0	-5214	2358	2179	2056	1877	1754	2117	1815	161	600	500	1400	1	1	32275041	629	-2.70	1.41	12	0.10	-723.00	1384.00	5200	20230414	-62.50	1500	20231020	30.00	5200	-62.50	20230414	1500	30.00	20231020	5200	-62.50	20230414	1500	30.00	20231020	0.04	N	142760	500	161 억	152808	N	N	0	N	N
138	20231205	160736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	-45	5	-2.20	2512725657	1200173	163.18	2055	2235	1933	2655	1435	2045	2094.83	0.90	0	-124697	2178	2111	2063	1996	1948	2145	2030	161	610	500	1430	5	1	32275041	646	-2.77	1.45	12	3.72	-723.00	1384.00	5200	20230414	-61.54	1500	20231020	33.33	5200	-61.54	20230414	1500	33.33	20231020	5200	-61.54	20230414	1500	33.33	20231020	0.09	N	142760	500	161 억	290500	N	N	0	N	N
139	20231205	150731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1986	-59	5	-2.89	2473787607	1180643	160.52	2055	2235	1933	2655	1435	2045	2096.52	0.90	0	-129642	2178	2111	2063	1996	1948	2145	2030	161	610	500	1430	1	1	32275041	641	-2.75	1.43	12	3.66	-723.00	1384.00	5200	20230414	-61.81	1500	20231020	32.40	5200	-61.81	20230414	1500	32.40	20231020	5200	-61.81	20230414	1500	32.40	20231020	0.09	N	142760	500	161 억	290500	N	N	0	N	N
140	20231205	140733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1982	-63	5	-3.08	2409853856	1148335	156.13	2055	2235	1933	2655	1435	2045	2099.92	0.90	0	-130286	2178	2111	2063	1996	1948	2145	2030	161	610	500	1430	1	1	32275041	640	-2.74	1.43	12	3.56	-723.00	1384.00	5200	20230414	-61.88	1500	20231020	32.13	5200	-61.88	20230414	1500	32.13	20231020	5200	-61.88	20230414	1500	32.13	20231020	0.09	N	142760	500	161 억	290500	N	N	0	N	N
141	20231205	130730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-40	5	-1.96	2353564196	1120080	152.29	2055	2235	1933	2655	1435	2045	2102.71	0.90	0	-132814	2178	2111	2063	1996	1948	2145	2030	161	610	500	1430	5	1	32275041	647	-2.77	1.45	12	3.47	-723.00	1384.00	5200	20230414	-61.44	1500	20231020	33.67	5200	-61.44	20230414	1500	33.67	20231020	5200	-61.44	20230414	1500	33.67	20231020	0.09	N	142760	500	161 억	290500	N	N	0	N	N
142	20231205	120727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-25	5	-1.22	2338501438	1112587	151.27	2055	2235	1933	2655	1435	2045	2103.34	0.90	0	-134778	2178	2111	2063	1996	1948	2145	2030	161	610	500	1430	5	1	32275041	652	-2.79	1.46	12	3.45	-723.00	1384.00	5200	20230414	-61.15	1500	20231020	34.67	5200	-61.15	20230414	1500	34.67	20231020	5200	-61.15	20230414	1500	34.67	20231020	0.09	N	142760	500	161 억	290500	N	N	0	N	N
143	20231205	110729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	-15	5	-0.73	2261767490	1074671	146.11	2055	2235	1933	2655	1435	2045	2106.23	0.90	0	-129629	2178	2111	2063	1996	1948	2145	2030	161	610	500	1430	5	1	32275041	655	-2.81	1.47	12	3.33	-723.00	1384.00	5200	20230414	-60.96	1500	20231020	35.33	5200	-60.96	20230414	1500	35.33	20231020	5200	-60.96	20230414	1500	35.33	20231020	0.09	N	142760	500	161 억	290500	N	N	0	N	N
144	20231205	100732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	10	2	0.49	1887810235	885942	120.45	2055	2235	2055	2655	1435	2045	2133.69	0.90	0	-119562	2178	2111	2063	1996	1948	2145	2030	161	610	500	1430	5	1	32275041	663	-2.84	1.48	12	2.74	-723.00	1384.00	5200	20230414	-60.48	1500	20231020	37.00	5200	-60.48	20230414	1500	37.00	20231020	5200	-60.48	20230414	1500	37.00	20231020	0.09	N	142760	500	161 억	290500	N	N	0	N	N
145	20231205	090726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	105	2	5.13	1128826225	524773	71.35	2055	2235	2055	2655	1435	2045	2157.13	0.90	0	-44891	2178	2111	2063	1996	1948	2145	2030	161	610	500	1430	5	1	32275041	694	-2.97	1.55	12	1.63	-723.00	1384.00	5200	20230414	-58.65	1500	20231020	43.33	5200	-58.65	20230414	1500	43.33	20231020	5200	-58.65	20230414	1500	43.33	20231020	0.09	N	142760	500	161 억	290500	N	N	0	N	N
146	20231204	160723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	5	2	0.25	937282680	454497	141.48	2025	2130	2015	2650	1430	2040	2062.25	0.92	0	-7259	2153	2096	2053	1996	1953	2125	2025	161	610	500	1420	5	1	32275041	660	-2.83	1.48	12	1.41	-723.00	1384.00	5200	20230414	-60.67	1500	20231020	36.33	5200	-60.67	20230414	1500	36.33	20231020	5200	-60.67	20230414	1500	36.33	20231020	0.09	N	142760	500	161 억	296142	N	N	0	N	N
147	20231204	150727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	40	2	1.96	904901135	438705	136.57	2025	2130	2015	2650	1430	2040	2062.66	0.92	0	-9007	2153	2096	2053	1996	1953	2125	2025	161	610	500	1420	5	1	32275041	671	-2.88	1.50	12	1.36	-723.00	1384.00	5200	20230414	-60.00	1500	20231020	38.67	5200	-60.00	20230414	1500	38.67	20231020	5200	-60.00	20230414	1500	38.67	20231020	0.09	N	142760	500	161 억	296142	N	N	0	N	N
148	20231204	140722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	15	2	0.74	696323915	337377	105.02	2025	2130	2015	2650	1430	2040	2063.93	0.92	0	-9350	2153	2096	2053	1996	1953	2125	2025	161	610	500	1420	5	1	32275041	663	-2.84	1.48	12	1.05	-723.00	1384.00	5200	20230414	-60.48	1500	20231020	37.00	5200	-60.48	20230414	1500	37.00	20231020	5200	-60.48	20230414	1500	37.00	20231020	0.09	N	142760	500	161 억	296142	N	N	0	N	N
149	20231204	130721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	5	2	0.25	664127485	321665	100.13	2025	2130	2015	2650	1430	2040	2064.66	0.92	0	-11183	2153	2096	2053	1996	1953	2125	2025	161	610	500	1420	5	1	32275041	660	-2.83	1.48	12	1.00	-723.00	1384.00	5200	20230414	-60.67	1500	20231020	36.33	5200	-60.67	20230414	1500	36.33	20231020	5200	-60.67	20230414	1500	36.33	20231020	0.09	N	142760	500	161 억	296142	N	N	0	N	N
150	20231204	120722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	20	2	0.98	583482610	282721	88.01	2025	2130	2015	2650	1430	2040	2063.81	0.92	0	-1742	2153	2096	2053	1996	1953	2125	2025	161	610	500	1420	5	1	32275041	665	-2.85	1.49	12	0.88	-723.00	1384.00	5200	20230414	-60.38	1500	20231020	37.33	5200	-60.38	20230414	1500	37.33	20231020	5200	-60.38	20230414	1500	37.33	20231020	0.09	N	142760	500	161 억	296142	N	N	0	N	N
151	20231204	110724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	10	2	0.49	490735410	237520	73.94	2025	2130	2015	2650	1430	2040	2066.08	0.92	0	-8282	2153	2096	2053	1996	1953	2125	2025	161	610	500	1420	5	1	32275041	662	-2.84	1.48	12	0.74	-723.00	1384.00	5200	20230414	-60.58	1500	20231020	36.67	5200	-60.58	20230414	1500	36.67	20231020	5200	-60.58	20230414	1500	36.67	20231020	0.09	N	142760	500	161 억	296142	N	N	0	N	N
152	20231204	100723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	35	2	1.72	404579090	195326	60.80	2025	2130	2015	2650	1430	2040	2071.30	0.92	0	-2925	2153	2096	2053	1996	1953	2125	2025	161	610	500	1420	5	1	32275041	670	-2.87	1.50	12	0.61	-723.00	1384.00	5200	20230414	-60.10	1500	20231020	38.33	5200	-60.10	20230414	1500	38.33	20231020	5200	-60.10	20230414	1500	38.33	20231020	0.09	N	142760	500	161 억	296142	N	N	0	N	N
153	20231204	090722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	15	2	0.74	67137145	32981	10.27	2025	2070	2015	2650	1430	2040	2035.63	0.92	0	-14215	2153	2096	2053	1996	1953	2125	2025	161	610	500	1420	5	1	32275041	663	-2.84	1.48	12	0.10	-723.00	1384.00	5200	20230414	-60.48	1500	20231020	37.00	5200	-60.48	20230414	1500	37.00	20231020	5200	-60.48	20230414	1500	37.00	20231020	0.09	N	142760	500	161 억	296142	N	N	0	N	N
154	20231201	160722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-60	5	-2.86	652545715	318518	82.43	2030	2110	2010	2730	1470	2100	2048.74	0.74	0	53339	2223	2161	2118	2056	2013	2140	2035	161	630	500	1470	5	1	32275041	658	-2.82	1.47	12	0.99	-723.00	1384.00	5200	20230414	-60.77	1500	20231020	36.00	5200	-60.77	20230414	1500	36.00	20231020	5200	-60.77	20230414	1500	36.00	20231020	0.09	N	142760	500	161 억	240402	N	N	1	N	N
155	20231201	150720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	-55	5	-2.62	600319200	292890	75.80	2030	2110	2010	2730	1470	2100	2049.64	0.74	0	52058	2223	2161	2118	2056	2013	2140	2035	161	630	500	1470	5	1	32275041	660	-2.83	1.48	12	0.91	-723.00	1384.00	5200	20230414	-60.67	1500	20231020	36.33	5200	-60.67	20230414	1500	36.33	20231020	5200	-60.67	20230414	1500	36.33	20231020	0.09	N	142760	500	161 억	240402	N	N	1	N	N
156	20231201	140721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-50	5	-2.38	475272095	231433	59.89	2030	2110	2010	2730	1470	2100	2053.61	0.74	0	44366	2223	2161	2118	2056	2013	2140	2035	161	630	500	1470	5	1	32275041	662	-2.84	1.48	12	0.72	-723.00	1384.00	5200	20230414	-60.58	1500	20231020	36.67	5200	-60.58	20230414	1500	36.67	20231020	5200	-60.58	20230414	1500	36.67	20231020	0.09	N	142760	500	161 억	240402	N	N	1	N	N
157	20231201	130722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	-35	5	-1.67	394066820	191752	49.62	2030	2110	2010	2730	1470	2100	2055.09	0.74	0	40947	2223	2161	2118	2056	2013	2140	2035	161	630	500	1470	5	1	32275041	666	-2.86	1.49	12	0.59	-723.00	1384.00	5200	20230414	-60.29	1500	20231020	37.67	5200	-60.29	20230414	1500	37.67	20231020	5200	-60.29	20230414	1500	37.67	20231020	0.09	N	142760	500	161 억	240402	N	N	1	N	N
158	20231201	120727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-30	5	-1.43	342389155	166728	43.15	2030	2110	2010	2730	1470	2100	2053.58	0.74	0	45011	2223	2161	2118	2056	2013	2140	2035	161	630	500	1470	5	1	32275041	668	-2.86	1.50	12	0.52	-723.00	1384.00	5200	20230414	-60.19	1500	20231020	38.00	5200	-60.19	20230414	1500	38.00	20231020	5200	-60.19	20230414	1500	38.00	20231020	0.09	N	142760	500	161 억	240402	N	N	1	N	N
159	20231201	110723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-30	5	-1.43	300096060	146302	37.86	2030	2110	2010	2730	1470	2100	2051.21	0.74	0	43015	2223	2161	2118	2056	2013	2140	2035	161	630	500	1470	5	1	32275041	668	-2.86	1.50	12	0.45	-723.00	1384.00	5200	20230414	-60.19	1500	20231020	38.00	5200	-60.19	20230414	1500	38.00	20231020	5200	-60.19	20230414	1500	38.00	20231020	0.09	N	142760	500	161 억	240402	N	N	1	N	N
160	20231201	100728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	-20	5	-0.95	235121910	115235	29.82	2030	2095	2010	2730	1470	2100	2040.37	0.74	0	40828	2223	2161	2118	2056	2013	2140	2035	161	630	500	1470	5	1	32275041	671	-2.88	1.50	12	0.36	-723.00	1384.00	5200	20230414	-60.00	1500	20231020	38.67	5200	-60.00	20230414	1500	38.67	20231020	5200	-60.00	20230414	1500	38.67	20231020	0.09	N	142760	500	161 억	240402	N	N	1	N	N
161	20231201	090720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	-40	5	-1.90	64360320	31545	8.16	2030	2070	2025	2730	1470	2100	2040.27	0.74	0	9122	2223	2161	2118	2056	2013	2140	2035	161	630	500	1470	5	1	32275041	665	-2.85	1.49	12	0.10	-723.00	1384.00	5200	20230414	-60.38	1500	20231020	37.33	5200	-60.38	20230414	1500	37.33	20231020	5200	-60.38	20230414	1500	37.33	20231020	0.09	N	142760	500	161 억	240402	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History