KissMeData/348150/price/prices-20231201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8510	340	2	4.16	1706879460	196358	197.11	8190	8620	8090	10620	5720	8170	8438.46	0.90	19639	18431	8576	8372	8136	7932	7696	8475	8035	94	2450	500	5060	10	1	18872208	1606	-7.19	2.08	12	1.04	-1183.00	4090.00	22300	20230406	-61.84	6990	20231027	21.75	22300	-61.84	20230406	6990	21.75	20231027	22300	-61.84	20230406	6990	21.75	20231027	1.48	N	348150	500	94 억	170658	N	N	0	N	N
3	20231229	151259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8510	340	2	4.16	1706879460	196358	197.11	8190	8620	8090	10620	5720	8170	8438.46	0.90	19639	18431	8576	8372	8136	7932	7696	8475	8035	94	2450	500	5060	10	1	18872208	1606	-7.19	2.08	12	1.04	-1183.00	4090.00	22300	20230406	-61.84	6990	20231027	21.75	22300	-61.84	20230406	6990	21.75	20231027	22300	-61.84	20230406	6990	21.75	20231027	1.48	N	348150	500	94 억	170658	N	N	0	N	N
4	20231229	141256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8510	340	2	4.16	1706879460	196358	197.11	8190	8620	8090	10620	5720	8170	8438.46	0.90	19639	18431	8576	8372	8136	7932	7696	8475	8035	94	2450	500	5060	10	1	18872208	1606	-7.19	2.08	12	1.04	-1183.00	4090.00	22300	20230406	-61.84	6990	20231027	21.75	22300	-61.84	20230406	6990	21.75	20231027	22300	-61.84	20230406	6990	21.75	20231027	1.48	N	348150	500	94 억	170658	N	N	0	N	N
5	20231229	131258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8510	340	2	4.16	1706879460	196358	197.11	8190	8620	8090	10620	5720	8170	8438.46	0.90	19639	18431	8576	8372	8136	7932	7696	8475	8035	94	2450	500	5060	10	1	18872208	1606	-7.19	2.08	12	1.04	-1183.00	4090.00	22300	20230406	-61.84	6990	20231027	21.75	22300	-61.84	20230406	6990	21.75	20231027	22300	-61.84	20230406	6990	21.75	20231027	1.48	N	348150	500	94 억	170658	N	N	0	N	N
6	20231229	121301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8510	340	2	4.16	1706879460	196358	197.11	8190	8620	8090	10620	5720	8170	8438.46	0.90	19639	18431	8576	8372	8136	7932	7696	8475	8035	94	2450	500	5060	10	1	18872208	1606	-7.19	2.08	12	1.04	-1183.00	4090.00	22300	20230406	-61.84	6990	20231027	21.75	22300	-61.84	20230406	6990	21.75	20231027	22300	-61.84	20230406	6990	21.75	20231027	1.48	N	348150	500	94 억	170658	N	N	0	N	N
7	20231229	111202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8510	340	2	4.16	1706879460	196358	197.11	8190	8620	8090	10620	5720	8170	8438.46	0.90	19639	18431	8576	8372	8136	7932	7696	8475	8035	94	2450	500	5060	10	1	18872208	1606	-7.19	2.08	12	1.04	-1183.00	4090.00	22300	20230406	-61.84	6990	20231027	21.75	22300	-61.84	20230406	6990	21.75	20231027	22300	-61.84	20230406	6990	21.75	20231027	1.48	N	348150	500	94 억	170658	N	N	0	N	N
8	20231229	101215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8510	340	2	4.16	1706879460	196358	197.11	8190	8620	8090	10620	5720	8170	8438.46	0.90	19639	18431	8576	8372	8136	7932	7696	8475	8035	94	2450	500	5060	10	1	18872208	1606	-7.19	2.08	12	1.04	-1183.00	4090.00	22300	20230406	-61.84	6990	20231027	21.75	22300	-61.84	20230406	6990	21.75	20231027	22300	-61.84	20230406	6990	21.75	20231027	1.48	N	348150	500	94 억	170658	N	N	0	N	N
9	20231229	091214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8510	340	2	4.16	1706879460	196358	197.11	8190	8620	8090	10620	5720	8170	8438.46	0.90	19639	18431	8576	8372	8136	7932	7696	8475	8035	94	2450	500	5060	10	1	18872208	1606	-7.19	2.08	12	1.04	-1183.00	4090.00	22300	20230406	-61.84	6990	20231027	21.75	22300	-61.84	20230406	6990	21.75	20231027	22300	-61.84	20230406	6990	21.75	20231027	1.48	N	348150	500	94 억	170658	N	N	0	N	N
10	20231228	161201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8510	340	2	4.16	1170489480	138708	139.24	8190	8620	8090	10620	5720	8170	8438.46	0.80	0	18431	8576	8372	8136	7932	7696	8475	8035	94	2450	500	5060	10	1	18872208	1606	-7.19	2.08	12	0.73	-1183.00	4090.00	22300	20230406	-61.84	6990	20231027	21.75	22300	-61.84	20230406	6990	21.75	20231027	22300	-61.84	20230406	6990	21.75	20231027	1.48	N	348150	500	94 억	151019	N	N	0	N	N
11	20231228	151210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8460	290	2	3.55	1045203840	123971	124.44	8190	8620	8090	10620	5720	8170	8431.04	0.80	0	15361	8576	8372	8136	7932	7696	8475	8035	94	2450	500	5060	10	1	18872208	1597	-7.15	2.07	12	0.66	-1183.00	4090.00	22300	20230406	-62.06	6990	20231027	21.03	22300	-62.06	20230406	6990	21.03	20231027	22300	-62.06	20230406	6990	21.03	20231027	1.48	N	348150	500	94 억	151019	N	N	0	N	N
12	20231228	141206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8560	390	2	4.77	879840700	104419	104.82	8190	8620	8090	10620	5720	8170	8426.06	0.80	0	10158	8576	8372	8136	7932	7696	8475	8035	94	2450	500	5060	10	1	18872208	1615	-7.24	2.09	12	0.55	-1183.00	4090.00	22300	20230406	-61.61	6990	20231027	22.46	22300	-61.61	20230406	6990	22.46	20231027	22300	-61.61	20230406	6990	22.46	20231027	1.48	N	348150	500	94 억	151019	N	N	0	N	N
13	20231228	131159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8560	390	2	4.77	734192440	87373	87.71	8190	8620	8090	10620	5720	8170	8402.97	0.80	0	11786	8576	8372	8136	7932	7696	8475	8035	94	2450	500	5060	10	1	18872208	1615	-7.24	2.09	12	0.46	-1183.00	4090.00	22300	20230406	-61.61	6990	20231027	22.46	22300	-61.61	20230406	6990	22.46	20231027	22300	-61.61	20230406	6990	22.46	20231027	1.48	N	348150	500	94 억	151019	N	N	0	N	N
14	20231228	121204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8340	170	2	2.08	293066830	35472	35.61	8190	8380	8090	10620	5720	8170	8261.92	0.80	0	7210	8576	8372	8136	7932	7696	8475	8035	94	2450	500	5060	10	1	18872208	1574	-7.05	2.04	12	0.19	-1183.00	4090.00	22300	20230406	-62.60	6990	20231027	19.31	22300	-62.60	20230406	6990	19.31	20231027	22300	-62.60	20230406	6990	19.31	20231027	1.48	N	348150	500	94 억	151019	N	N	0	N	N
15	20231228	111208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8340	170	2	2.08	250322720	30348	30.46	8190	8380	8090	10620	5720	8170	8248.41	0.80	0	5495	8576	8372	8136	7932	7696	8475	8035	94	2450	500	5060	10	1	18872208	1574	-7.05	2.04	12	0.16	-1183.00	4090.00	22300	20230406	-62.60	6990	20231027	19.31	22300	-62.60	20230406	6990	19.31	20231027	22300	-62.60	20230406	6990	19.31	20231027	1.48	N	348150	500	94 억	151019	N	N	0	N	N
16	20231228	101202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8240	70	2	0.86	126028860	15422	15.48	8190	8270	8090	10620	5720	8170	8172.02	0.80	0	3452	8576	8372	8136	7932	7696	8475	8035	94	2450	500	5060	10	1	18872208	1555	-6.97	2.01	12	0.08	-1183.00	4090.00	22300	20230406	-63.05	6990	20231027	17.88	22300	-63.05	20230406	6990	17.88	20231027	22300	-63.05	20230406	6990	17.88	20231027	1.48	N	348150	500	94 억	151019	N	N	0	N	N
17	20231228	091221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8140	-30	5	-0.37	25684430	3154	3.17	8190	8250	8100	10620	5720	8170	8143.45	0.80	0	-981	8576	8372	8136	7932	7696	8475	8035	94	2450	500	5060	10	1	18872208	1536	-6.88	1.99	12	0.02	-1183.00	4090.00	22300	20230406	-63.50	6990	20231027	16.45	22300	-63.50	20230406	6990	16.45	20231027	22300	-63.50	20230406	6990	16.45	20231027	1.48	N	348150	500	94 억	151019	N	N	0	N	N
18	20231227	161149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8170	170	2	2.12	809455450	98876	48.82	7900	8340	7900	10400	5600	8000	8186.57	0.59	0	37303	8360	8180	8020	7840	7680	8100	7760	94	2400	500	4960	10	1	18872208	1542	-6.91	2.00	12	0.52	-1183.00	4090.00	22300	20230406	-63.36	6990	20231027	16.88	22300	-63.36	20230406	6990	16.88	20231027	22300	-63.36	20230406	6990	16.88	20231027	1.44	N	348150	500	94 억	112141	N	N	0	N	N
19	20231227	151207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8170	170	2	2.12	795424990	97156	47.97	7900	8340	7900	10400	5600	8000	8187.09	0.59	0	36487	8360	8180	8020	7840	7680	8100	7760	94	2400	500	4960	10	1	18872208	1542	-6.91	2.00	12	0.51	-1183.00	4090.00	22300	20230406	-63.36	6990	20231027	16.88	22300	-63.36	20230406	6990	16.88	20231027	22300	-63.36	20230406	6990	16.88	20231027	1.44	N	348150	500	94 억	112141	N	N	0	N	N
20	20231227	141159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8150	150	2	1.88	753332480	91995	45.42	7900	8340	7900	10400	5600	8000	8188.84	0.59	0	35820	8360	8180	8020	7840	7680	8100	7760	94	2400	500	4960	10	1	18872208	1538	-6.89	1.99	12	0.49	-1183.00	4090.00	22300	20230406	-63.45	6990	20231027	16.60	22300	-63.45	20230406	6990	16.60	20231027	22300	-63.45	20230406	6990	16.60	20231027	1.44	N	348150	500	94 억	112141	N	N	0	N	N
21	20231227	131152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8190	190	2	2.38	713735800	87140	43.03	7900	8340	7900	10400	5600	8000	8190.68	0.59	0	33920	8360	8180	8020	7840	7680	8100	7760	94	2400	500	4960	10	1	18872208	1546	-6.92	2.00	12	0.46	-1183.00	4090.00	22300	20230406	-63.27	6990	20231027	17.17	22300	-63.27	20230406	6990	17.17	20231027	22300	-63.27	20230406	6990	17.17	20231027	1.44	N	348150	500	94 억	112141	N	N	0	N	N
22	20231227	121153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8260	260	2	3.25	652175150	79639	39.32	7900	8340	7900	10400	5600	8000	8189.14	0.59	0	34720	8360	8180	8020	7840	7680	8100	7760	94	2400	500	4960	10	1	18872208	1559	-6.98	2.02	12	0.42	-1183.00	4090.00	22300	20230406	-62.96	6990	20231027	18.17	22300	-62.96	20230406	6990	18.17	20231027	22300	-62.96	20230406	6990	18.17	20231027	1.44	N	348150	500	94 억	112141	N	N	0	N	N
23	20231227	111203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8270	270	2	3.38	607080820	74192	36.63	7900	8340	7900	10400	5600	8000	8182.56	0.59	0	32733	8360	8180	8020	7840	7680	8100	7760	94	2400	500	4960	10	1	18872208	1561	-6.99	2.02	12	0.39	-1183.00	4090.00	22300	20230406	-62.91	6990	20231027	18.31	22300	-62.91	20230406	6990	18.31	20231027	22300	-62.91	20230406	6990	18.31	20231027	1.44	N	348150	500	94 억	112141	N	N	0	N	N
24	20231227	101201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8230	230	2	2.88	432701440	53124	26.23	7900	8290	7900	10400	5600	8000	8145.12	0.59	0	27485	8360	8180	8020	7840	7680	8100	7760	94	2400	500	4960	10	1	18872208	1553	-6.96	2.01	12	0.28	-1183.00	4090.00	22300	20230406	-63.09	6990	20231027	17.74	22300	-63.09	20230406	6990	17.74	20231027	22300	-63.09	20230406	6990	17.74	20231027	1.44	N	348150	500	94 억	112141	N	N	0	N	N
25	20231227	091204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8110	110	2	1.38	159037960	19815	9.78	7900	8120	7900	10400	5600	8000	8026.14	0.59	0	11270	8360	8180	8020	7840	7680	8100	7760	94	2400	500	4960	10	1	18872208	1531	-6.86	1.98	12	0.10	-1183.00	4090.00	22300	20230406	-63.63	6990	20231027	16.02	22300	-63.63	20230406	6990	16.02	20231027	22300	-63.63	20230406	6990	16.02	20231027	1.44	N	348150	500	94 억	112141	N	N	0	N	N
26	20231226	161202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8000	-380	5	-4.53	1616325070	201746	156.89	8200	8200	7860	10890	5870	8380	8010.52	0.82	0	-41787	8753	8566	8393	8206	8033	8660	8300	94	2510	500	5190	10	1	18872208	1510	-6.76	1.96	12	1.07	-1183.00	4090.00	22300	20230406	-64.13	6990	20231027	14.45	22300	-64.13	20230406	6990	14.45	20231027	22300	-64.13	20230406	6990	14.45	20231027	1.47	N	348150	500	94 억	153948	N	N	277	N	N
27	20231226	151201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8020	-360	5	-4.30	1555662310	194162	150.99	8200	8200	7860	10890	5870	8380	8011.01	0.82	0	-41541	8753	8566	8393	8206	8033	8660	8300	94	2510	500	5190	10	1	18872208	1514	-6.78	1.96	12	1.03	-1183.00	4090.00	22300	20230406	-64.04	6990	20231027	14.74	22300	-64.04	20230406	6990	14.74	20231027	22300	-64.04	20230406	6990	14.74	20231027	1.47	N	348150	500	94 억	153948	N	N	277	N	N
28	20231226	141204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7940	-440	5	-5.25	1385686660	172919	134.47	8200	8200	7860	10890	5870	8380	8012.18	0.82	0	-33824	8753	8566	8393	8206	8033	8660	8300	94	2510	500	5190	10	1	18872208	1498	-6.71	1.94	12	0.92	-1183.00	4090.00	22300	20230406	-64.39	6990	20231027	13.59	22300	-64.39	20230406	6990	13.59	20231027	22300	-64.39	20230406	6990	13.59	20231027	1.47	N	348150	500	94 억	153948	N	N	277	N	N
29	20231226	131203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7910	-470	5	-5.61	1314803790	163976	127.52	8200	8200	7860	10890	5870	8380	8016.90	0.82	0	-32306	8753	8566	8393	8206	8033	8660	8300	94	2510	500	5190	10	1	18872208	1493	-6.69	1.93	12	0.87	-1183.00	4090.00	22300	20230406	-64.53	6990	20231027	13.16	22300	-64.53	20230406	6990	13.16	20231027	22300	-64.53	20230406	6990	13.16	20231027	1.47	N	348150	500	94 억	153948	N	N	277	N	N
30	20231226	121201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8010	-370	5	-4.42	1215388030	151459	117.78	8200	8200	7860	10890	5870	8380	8023.08	0.82	0	-29877	8753	8566	8393	8206	8033	8660	8300	94	2510	500	5190	10	1	18872208	1512	-6.77	1.96	12	0.80	-1183.00	4090.00	22300	20230406	-64.08	6990	20231027	14.59	22300	-64.08	20230406	6990	14.59	20231027	22300	-64.08	20230406	6990	14.59	20231027	1.47	N	348150	500	94 억	153948	N	N	277	N	N
31	20231226	111205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8010	-370	5	-4.42	1158634180	144381	112.28	8200	8200	7860	10890	5870	8380	8023.31	0.82	0	-27735	8753	8566	8393	8206	8033	8660	8300	94	2510	500	5190	10	1	18872208	1512	-6.77	1.96	12	0.77	-1183.00	4090.00	22300	20230406	-64.08	6990	20231027	14.59	22300	-64.08	20230406	6990	14.59	20231027	22300	-64.08	20230406	6990	14.59	20231027	1.47	N	348150	500	94 억	153948	N	N	277	N	N
32	20231226	101159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7950	-430	5	-5.13	1065390380	132727	103.22	8200	8200	7860	10890	5870	8380	8025.28	0.82	0	-24043	8753	8566	8393	8206	8033	8660	8300	94	2510	500	5190	10	1	18872208	1500	-6.72	1.94	12	0.70	-1183.00	4090.00	22300	20230406	-64.35	6990	20231027	13.73	22300	-64.35	20230406	6990	13.73	20231027	22300	-64.35	20230406	6990	13.73	20231027	1.47	N	348150	500	94 억	153948	N	N	277	N	N
33	20231226	091202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8110	-270	5	-3.22	461761060	56917	44.26	8200	8200	8010	10890	5870	8380	8109.95	0.82	0	-6404	8753	8566	8393	8206	8033	8660	8300	94	2510	500	5190	10	1	18872208	1531	-6.86	1.98	12	0.30	-1183.00	4090.00	22300	20230406	-63.63	6990	20231027	16.02	22300	-63.63	20230406	6990	16.02	20231027	22300	-63.63	20230406	6990	16.02	20231027	1.47	N	348150	500	94 억	153948	N	N	277	N	N
34	20231222	161143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8380	160	2	1.95	1073048420	127463	149.42	8220	8580	8220	10680	5760	8220	8418.64	0.77	0	9426	8533	8376	8153	7996	7773	8455	8075	94	2460	500	5090	10	1	18872208	1581	-7.08	2.05	12	0.68	-1183.00	4090.00	22300	20230406	-62.42	6990	20231027	19.89	22300	-62.42	20230406	6990	19.89	20231027	22300	-62.42	20230406	6990	19.89	20231027	1.47	N	348150	500	94 억	144506	N	N	277	N	N
35	20231222	151140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8420	200	2	2.43	1054869490	125296	146.88	8220	8580	8220	10680	5760	8220	8419.02	0.77	0	9365	8533	8376	8153	7996	7773	8455	8075	94	2460	500	5090	10	1	18872208	1589	-7.12	2.06	12	0.66	-1183.00	4090.00	22300	20230406	-62.24	6990	20231027	20.46	22300	-62.24	20230406	6990	20.46	20231027	22300	-62.24	20230406	6990	20.46	20231027	1.47	N	348150	500	94 억	144506	N	N	0	N	N
36	20231222	141139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8540	320	2	3.89	929023670	110421	129.44	8220	8580	8220	10680	5760	8220	8413.47	0.77	0	11354	8533	8376	8153	7996	7773	8455	8075	94	2460	500	5090	10	1	18872208	1612	-7.22	2.09	12	0.59	-1183.00	4090.00	22300	20230406	-61.70	6990	20231027	22.17	22300	-61.70	20230406	6990	22.17	20231027	22300	-61.70	20230406	6990	22.17	20231027	1.47	N	348150	500	94 억	144506	N	N	0	N	N
37	20231222	131138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8390	170	2	2.07	686505520	81774	95.86	8220	8580	8220	10680	5760	8220	8395.16	0.77	0	8199	8533	8376	8153	7996	7773	8455	8075	94	2460	500	5090	10	1	18872208	1583	-7.09	2.05	12	0.43	-1183.00	4090.00	22300	20230406	-62.38	6990	20231027	20.03	22300	-62.38	20230406	6990	20.03	20231027	22300	-62.38	20230406	6990	20.03	20231027	1.47	N	348150	500	94 억	144506	N	N	0	N	N
38	20231222	121139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8410	190	2	2.31	659001380	78500	92.02	8220	8580	8220	10680	5760	8220	8394.92	0.77	0	7985	8533	8376	8153	7996	7773	8455	8075	94	2460	500	5090	10	1	18872208	1587	-7.11	2.06	12	0.42	-1183.00	4090.00	22300	20230406	-62.29	6990	20231027	20.31	22300	-62.29	20230406	6990	20.31	20231027	22300	-62.29	20230406	6990	20.31	20231027	1.47	N	348150	500	94 억	144506	N	N	0	N	N
39	20231222	111137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8400	180	2	2.19	621297290	73999	86.75	8220	8580	8220	10680	5760	8220	8396.02	0.77	0	6728	8533	8376	8153	7996	7773	8455	8075	94	2460	500	5090	10	1	18872208	1585	-7.10	2.05	12	0.39	-1183.00	4090.00	22300	20230406	-62.33	6990	20231027	20.17	22300	-62.33	20230406	6990	20.17	20231027	22300	-62.33	20230406	6990	20.17	20231027	1.47	N	348150	500	94 억	144506	N	N	0	N	N
40	20231222	101133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8410	190	2	2.31	324458110	39012	45.73	8220	8410	8220	10680	5760	8220	8316.88	0.77	0	11381	8533	8376	8153	7996	7773	8455	8075	94	2460	500	5090	10	1	18872208	1587	-7.11	2.06	12	0.21	-1183.00	4090.00	22300	20230406	-62.29	6990	20231027	20.31	22300	-62.29	20230406	6990	20.31	20231027	22300	-62.29	20230406	6990	20.31	20231027	1.47	N	348150	500	94 억	144506	N	N	0	N	N
41	20231222	091139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8220	0	3	0.00	27269660	3296	3.86	8220	8350	8220	10680	5760	8220	8273.56	0.77	0	74	8533	8376	8153	7996	7773	8455	8075	94	2460	500	5090	10	1	18872208	1551	-6.95	2.01	12	0.02	-1183.00	4090.00	22300	20230406	-63.14	6990	20231027	17.60	22300	-63.14	20230406	6990	17.60	20231027	22300	-63.14	20230406	6990	17.60	20231027	1.47	N	348150	500	94 억	144506	N	N	0	N	N
42	20231221	161129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8220	10	2	0.12	686147000	84372	105.02	8210	8310	7930	10670	5750	8210	8131.85	0.82	0	-10144	8583	8396	8273	8086	7963	8490	8180	94	2460	500	5090	10	1	18872208	1551	-6.95	2.01	12	0.45	-1183.00	4090.00	22300	20230406	-63.14	6990	20231027	17.60	22300	-63.14	20230406	6990	17.60	20231027	22300	-63.14	20230406	6990	17.60	20231027	1.50	N	348150	500	94 억	154533	N	N	0	N	N
43	20231221	151135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8240	30	2	0.37	671401730	82582	102.79	8210	8310	7930	10670	5750	8210	8130.12	0.82	0	-10435	8583	8396	8273	8086	7963	8490	8180	94	2460	500	5090	10	1	18872208	1555	-6.97	2.01	12	0.44	-1183.00	4090.00	22300	20230406	-63.05	6990	20231027	17.88	22300	-63.05	20230406	6990	17.88	20231027	22300	-63.05	20230406	6990	17.88	20231027	1.50	N	348150	500	94 억	154533	N	N	0	N	N
44	20231221	141130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8160	-50	5	-0.61	537895220	66320	82.55	8210	8260	7930	10670	5750	8210	8110.60	0.82	0	-14024	8583	8396	8273	8086	7963	8490	8180	94	2460	500	5090	10	1	18872208	1540	-6.90	2.00	12	0.35	-1183.00	4090.00	22300	20230406	-63.41	6990	20231027	16.74	22300	-63.41	20230406	6990	16.74	20231027	22300	-63.41	20230406	6990	16.74	20231027	1.50	N	348150	500	94 억	154533	N	N	0	N	N
45	20231221	131128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8130	-80	5	-0.97	498239930	61456	76.50	8210	8260	7930	10670	5750	8210	8107.26	0.82	0	-13167	8583	8396	8273	8086	7963	8490	8180	94	2460	500	5090	10	1	18872208	1534	-6.87	1.99	12	0.33	-1183.00	4090.00	22300	20230406	-63.54	6990	20231027	16.31	22300	-63.54	20230406	6990	16.31	20231027	22300	-63.54	20230406	6990	16.31	20231027	1.50	N	348150	500	94 억	154533	N	N	0	N	N
46	20231221	121136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8110	-100	5	-1.22	404475840	49931	62.15	8210	8260	7930	10670	5750	8210	8100.70	0.82	0	-8657	8583	8396	8273	8086	7963	8490	8180	94	2460	500	5090	10	1	18872208	1531	-6.86	1.98	12	0.26	-1183.00	4090.00	22300	20230406	-63.63	6990	20231027	16.02	22300	-63.63	20230406	6990	16.02	20231027	22300	-63.63	20230406	6990	16.02	20231027	1.50	N	348150	500	94 억	154533	N	N	0	N	N
47	20231221	111136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8020	-190	5	-2.31	296241440	36454	45.38	8210	8260	7930	10670	5750	8210	8126.45	0.82	0	-5203	8583	8396	8273	8086	7963	8490	8180	94	2460	500	5090	10	1	18872208	1514	-6.78	1.96	12	0.19	-1183.00	4090.00	22300	20230406	-64.04	6990	20231027	14.74	22300	-64.04	20230406	6990	14.74	20231027	22300	-64.04	20230406	6990	14.74	20231027	1.50	N	348150	500	94 억	154533	N	N	0	N	N
48	20231221	101131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8180	-30	5	-0.37	165353580	20184	25.12	8210	8260	8130	10670	5750	8210	8192.31	0.82	0	626	8583	8396	8273	8086	7963	8490	8180	94	2460	500	5090	10	1	18872208	1544	-6.91	2.00	12	0.11	-1183.00	4090.00	22300	20230406	-63.32	6990	20231027	17.02	22300	-63.32	20230406	6990	17.02	20231027	22300	-63.32	20230406	6990	17.02	20231027	1.50	N	348150	500	94 억	154533	N	N	0	N	N
49	20231221	091133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8210	0	3	0.00	43635700	5316	6.62	8210	8260	8180	10670	5750	8210	8208.37	0.82	0	11	8583	8396	8273	8086	7963	8490	8180	94	2460	500	5090	10	1	18872208	1549	-6.94	2.01	12	0.03	-1183.00	4090.00	22300	20230406	-63.18	6990	20231027	17.45	22300	-63.18	20230406	6990	17.45	20231027	22300	-63.18	20230406	6990	17.45	20231027	1.50	N	348150	500	94 억	154533	N	N	0	N	N
50	20231220	161136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8210	10	2	0.12	661012030	79929	157.85	8200	8460	8150	10660	5740	8200	8269.99	0.79	0	5786	8480	8340	8140	8000	7800	8410	8070	94	2460	500	5080	10	1	18872208	1549	-6.94	2.01	12	0.42	-1183.00	4090.00	22300	20230406	-63.18	6990	20231027	17.45	22300	-63.18	20230406	6990	17.45	20231027	22300	-63.18	20230406	6990	17.45	20231027	1.50	N	348150	500	94 억	148768	N	N	0	N	N
51	20231220	151231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8230	30	2	0.37	655484410	79256	156.52	8200	8460	8150	10660	5740	8200	8270.47	0.79	0	5983	8480	8340	8140	8000	7800	8410	8070	94	2460	500	5080	10	1	18872208	1553	-6.96	2.01	12	0.42	-1183.00	4090.00	22300	20230406	-63.09	6990	20231027	17.74	22300	-63.09	20230406	6990	17.74	20231027	22300	-63.09	20230406	6990	17.74	20231027	1.50	N	348150	500	94 억	148768	N	N	0	N	N
52	20231220	141252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8230	30	2	0.37	607153680	73367	144.89	8200	8460	8150	10660	5740	8200	8275.57	0.79	0	6220	8480	8340	8140	8000	7800	8410	8070	94	2460	500	5080	10	1	18872208	1553	-6.96	2.01	12	0.39	-1183.00	4090.00	22300	20230406	-63.09	6990	20231027	17.74	22300	-63.09	20230406	6990	17.74	20231027	22300	-63.09	20230406	6990	17.74	20231027	1.50	N	348150	500	94 억	148768	N	N	0	N	N
53	20231220	131240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8260	60	2	0.73	470466330	56699	111.98	8200	8460	8160	10660	5740	8200	8297.61	0.79	0	5353	8480	8340	8140	8000	7800	8410	8070	94	2460	500	5080	10	1	18872208	1559	-6.98	2.02	12	0.30	-1183.00	4090.00	22300	20230406	-62.96	6990	20231027	18.17	22300	-62.96	20230406	6990	18.17	20231027	22300	-62.96	20230406	6990	18.17	20231027	1.50	N	348150	500	94 억	148768	N	N	0	N	N
54	20231220	121129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8300	100	2	1.22	403658650	48605	95.99	8200	8460	8160	10660	5740	8200	8304.88	0.79	0	8204	8480	8340	8140	8000	7800	8410	8070	94	2460	500	5080	10	1	18872208	1566	-7.02	2.03	12	0.26	-1183.00	4090.00	22300	20230406	-62.78	6990	20231027	18.74	22300	-62.78	20230406	6990	18.74	20231027	22300	-62.78	20230406	6990	18.74	20231027	1.50	N	348150	500	94 억	148768	N	N	0	N	N
55	20231220	111132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8320	120	2	1.46	349699650	42113	83.17	8200	8460	8160	10660	5740	8200	8303.84	0.79	0	11620	8480	8340	8140	8000	7800	8410	8070	94	2460	500	5080	10	1	18872208	1570	-7.03	2.03	12	0.22	-1183.00	4090.00	22300	20230406	-62.69	6990	20231027	19.03	22300	-62.69	20230406	6990	19.03	20231027	22300	-62.69	20230406	6990	19.03	20231027	1.50	N	348150	500	94 억	148768	N	N	0	N	N
56	20231220	101134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8300	100	2	1.22	308279390	37123	73.31	8200	8460	8160	10660	5740	8200	8304.27	0.79	0	11676	8480	8340	8140	8000	7800	8410	8070	94	2460	500	5080	10	1	18872208	1566	-7.02	2.03	12	0.20	-1183.00	4090.00	22300	20230406	-62.78	6990	20231027	18.74	22300	-62.78	20230406	6990	18.74	20231027	22300	-62.78	20230406	6990	18.74	20231027	1.50	N	348150	500	94 억	148768	N	N	0	N	N
57	20231220	091131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8240	40	2	0.49	47028320	5725	11.31	8200	8280	8160	10660	5740	8200	8214.55	0.79	0	3070	8480	8340	8140	8000	7800	8410	8070	94	2460	500	5080	10	1	18872208	1555	-6.97	2.01	12	0.03	-1183.00	4090.00	22300	20230406	-63.05	6990	20231027	17.88	22300	-63.05	20230406	6990	17.88	20231027	22300	-63.05	20230406	6990	17.88	20231027	1.50	N	348150	500	94 억	148768	N	N	0	N	N
58	20231219	161129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8200	170	2	2.12	413103080	50631	206.01	7960	8280	7940	10430	5630	8030	8159.09	0.74	-1680	9067	8183	8106	8053	7976	7923	8080	7950	94	2400	500	4970	10	1	18872208	1548	-6.93	2.00	12	0.27	-1183.00	4090.00	22300	20230406	-63.23	6990	20231027	17.31	22300	-63.23	20230406	6990	17.31	20231027	22300	-63.23	20230406	6990	17.31	20231027	1.52	N	348150	500	94 억	139697	N	N	0	N	N
59	20231219	151133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8200	170	2	2.12	400941760	49147	199.97	7960	8280	7940	10430	5630	8030	8158.01	0.74	-1680	9530	8183	8106	8053	7976	7923	8080	7950	94	2400	500	4970	10	1	18872208	1548	-6.93	2.00	12	0.26	-1183.00	4090.00	22300	20230406	-63.23	6990	20231027	17.31	22300	-63.23	20230406	6990	17.31	20231027	22300	-63.23	20230406	6990	17.31	20231027	1.52	N	348150	500	94 억	139697	N	N	0	N	N
60	20231219	141128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8220	190	2	2.37	343885910	42176	171.61	7960	8280	7940	10430	5630	8030	8153.59	0.74	-1680	6856	8183	8106	8053	7976	7923	8080	7950	94	2400	500	4970	10	1	18872208	1551	-6.95	2.01	12	0.22	-1183.00	4090.00	22300	20230406	-63.14	6990	20231027	17.60	22300	-63.14	20230406	6990	17.60	20231027	22300	-63.14	20230406	6990	17.60	20231027	1.52	N	348150	500	94 억	139697	N	N	0	N	N
61	20231219	131135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8230	200	2	2.49	325434460	39924	162.44	7960	8280	7940	10430	5630	8030	8151.35	0.74	-1680	6441	8183	8106	8053	7976	7923	8080	7950	94	2400	500	4970	10	1	18872208	1553	-6.96	2.01	12	0.21	-1183.00	4090.00	22300	20230406	-63.09	6990	20231027	17.74	22300	-63.09	20230406	6990	17.74	20231027	22300	-63.09	20230406	6990	17.74	20231027	1.52	N	348150	500	94 억	139697	N	N	0	N	N
62	20231219	121136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8220	190	2	2.37	298703190	36667	149.19	7960	8280	7940	10430	5630	8030	8146.38	0.74	-1680	5923	8183	8106	8053	7976	7923	8080	7950	94	2400	500	4970	10	1	18872208	1551	-6.95	2.01	12	0.19	-1183.00	4090.00	22300	20230406	-63.14	6990	20231027	17.60	22300	-63.14	20230406	6990	17.60	20231027	22300	-63.14	20230406	6990	17.60	20231027	1.52	N	348150	500	94 억	139697	N	N	0	N	N
63	20231219	111132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8240	210	2	2.62	222668070	27441	111.65	7960	8240	7940	10430	5630	8030	8114.43	0.74	-1680	5643	8183	8106	8053	7976	7923	8080	7950	94	2400	500	4970	10	1	18872208	1555	-6.97	2.01	12	0.15	-1183.00	4090.00	22300	20230406	-63.05	6990	20231027	17.88	22300	-63.05	20230406	6990	17.88	20231027	22300	-63.05	20230406	6990	17.88	20231027	1.52	N	348150	500	94 억	139697	N	N	0	N	N
64	20231219	101130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8170	140	2	1.74	141354000	17507	71.23	7960	8200	7940	10430	5630	8030	8074.14	0.74	-1680	4779	8183	8106	8053	7976	7923	8080	7950	94	2400	500	4970	10	1	18872208	1542	-6.91	2.00	12	0.09	-1183.00	4090.00	22300	20230406	-63.36	6990	20231027	16.88	22300	-63.36	20230406	6990	16.88	20231027	22300	-63.36	20230406	6990	16.88	20231027	1.52	N	348150	500	94 억	139697	N	N	0	N	N
65	20231219	091126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8000	-30	5	-0.37	29453430	3689	15.01	7960	8090	7960	10430	5630	8030	7984.12	0.74	-1680	706	8183	8106	8053	7976	7923	8080	7950	94	2400	500	4970	10	1	18872208	1510	-6.76	1.96	12	0.02	-1183.00	4090.00	22300	20230406	-64.13	6990	20231027	14.45	22300	-64.13	20230406	6990	14.45	20231027	22300	-64.13	20230406	6990	14.45	20231027	1.52	N	348150	500	94 억	139697	N	N	0	N	N
66	20231218	161125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8030	-30	5	-0.37	196135320	24346	29.62	8070	8130	8000	10470	5650	8060	8056.19	0.75	0	-465	8393	8226	8023	7856	7653	8125	7755	94	2410	500	4990	10	1	18872208	1515	-6.79	1.96	12	0.13	-1183.00	4090.00	22300	20230406	-63.99	6990	20231027	14.88	22300	-63.99	20230406	6990	14.88	20231027	22300	-63.99	20230406	6990	14.88	20231027	1.57	N	348150	500	94 억	142205	N	N	11219	N	N
67	20231218	151128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8030	-30	5	-0.37	180737750	22428	27.29	8070	8130	8000	10470	5650	8060	8058.58	0.75	0	-511	8393	8226	8023	7856	7653	8125	7755	94	2410	500	4990	10	1	18872208	1515	-6.79	1.96	12	0.12	-1183.00	4090.00	22300	20230406	-63.99	6990	20231027	14.88	22300	-63.99	20230406	6990	14.88	20231027	22300	-63.99	20230406	6990	14.88	20231027	1.57	N	348150	500	94 억	142205	N	N	11219	N	N
68	20231218	141131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8030	-30	5	-0.37	153339840	19017	23.14	8070	8130	8000	10470	5650	8060	8063.30	0.75	0	11	8393	8226	8023	7856	7653	8125	7755	94	2410	500	4990	10	1	18872208	1515	-6.79	1.96	12	0.10	-1183.00	4090.00	22300	20230406	-63.99	6990	20231027	14.88	22300	-63.99	20230406	6990	14.88	20231027	22300	-63.99	20230406	6990	14.88	20231027	1.57	N	348150	500	94 억	142205	N	N	11219	N	N
69	20231218	131122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8070	10	2	0.12	124822590	15464	18.82	8070	8130	8020	10470	5650	8060	8071.82	0.75	0	104	8393	8226	8023	7856	7653	8125	7755	94	2410	500	4990	10	1	18872208	1523	-6.82	1.97	12	0.08	-1183.00	4090.00	22300	20230406	-63.81	6990	20231027	15.45	22300	-63.81	20230406	6990	15.45	20231027	22300	-63.81	20230406	6990	15.45	20231027	1.57	N	348150	500	94 억	142205	N	N	11219	N	N
70	20231218	121118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8070	10	2	0.12	99022350	12268	14.93	8070	8130	8020	10470	5650	8060	8071.60	0.75	0	678	8393	8226	8023	7856	7653	8125	7755	94	2410	500	4990	10	1	18872208	1523	-6.82	1.97	12	0.07	-1183.00	4090.00	22300	20230406	-63.81	6990	20231027	15.45	22300	-63.81	20230406	6990	15.45	20231027	22300	-63.81	20230406	6990	15.45	20231027	1.57	N	348150	500	94 억	142205	N	N	11219	N	N
71	20231218	111120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8090	30	2	0.37	73333100	9088	11.06	8070	8130	8020	10470	5650	8060	8069.22	0.75	0	692	8393	8226	8023	7856	7653	8125	7755	94	2410	500	4990	10	1	18872208	1527	-6.84	1.98	12	0.05	-1183.00	4090.00	22300	20230406	-63.72	6990	20231027	15.74	22300	-63.72	20230406	6990	15.74	20231027	22300	-63.72	20230406	6990	15.74	20231027	1.57	N	348150	500	94 억	142205	N	N	11219	N	N
72	20231218	101120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8100	40	2	0.50	57201960	7095	8.63	8070	8130	8020	10470	5650	8060	8062.29	0.75	0	160	8393	8226	8023	7856	7653	8125	7755	94	2410	500	4990	10	1	18872208	1529	-6.85	1.98	12	0.04	-1183.00	4090.00	22300	20230406	-63.68	6990	20231027	15.88	22300	-63.68	20230406	6990	15.88	20231027	22300	-63.68	20230406	6990	15.88	20231027	1.57	N	348150	500	94 억	142205	N	N	11219	N	N
73	20231218	091116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8070	10	2	0.12	12288340	1524	1.85	8070	8090	8020	10470	5650	8060	8063.22	0.75	0	-772	8393	8226	8023	7856	7653	8125	7755	94	2410	500	4990	10	1	18872208	1523	-6.82	1.97	12	0.01	-1183.00	4090.00	22300	20230406	-63.81	6990	20231027	15.45	22300	-63.81	20230406	6990	15.45	20231027	22300	-63.81	20230406	6990	15.45	20231027	1.57	N	348150	500	94 억	142205	N	N	11219	N	N
74	20231215	161120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8060	0	3	0.00	652989950	81355	110.31	8190	8190	7820	10470	5650	8060	8026.35	0.71	0	29165	8366	8212	8056	7902	7746	8290	7980	94	2410	500	4990	10	1	18872208	1521	-6.81	1.97	12	0.43	-1183.00	4090.00	22300	20230406	-63.86	6990	20231027	15.31	22300	-63.86	20230406	6990	15.31	20231027	22300	-63.86	20230406	6990	15.31	20231027	1.60	N	348150	500	94 억	133645	N	N	11219	N	N
75	20231215	151124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8130	70	2	0.87	577022750	71918	97.51	8190	8190	7820	10470	5650	8060	8023.32	0.71	0	22076	8366	8212	8056	7902	7746	8290	7980	94	2410	500	4990	10	1	18872208	1534	-6.87	1.99	12	0.38	-1183.00	4090.00	22300	20230406	-63.54	6990	20231027	16.31	22300	-63.54	20230406	6990	16.31	20231027	22300	-63.54	20230406	6990	16.31	20231027	1.60	N	348150	500	94 억	133645	N	N	0	N	N
76	20231215	141123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7940	-120	5	-1.49	358966680	44871	60.84	8190	8190	7820	10470	5650	8060	7999.90	0.71	0	5462	8366	8212	8056	7902	7746	8290	7980	94	2410	500	4990	10	1	18872208	1498	-6.71	1.94	12	0.24	-1183.00	4090.00	22300	20230406	-64.39	6990	20231027	13.59	22300	-64.39	20230406	6990	13.59	20231027	22300	-64.39	20230406	6990	13.59	20231027	1.60	N	348150	500	94 억	133645	N	N	0	N	N
77	20231215	131117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8020	-40	5	-0.50	234305790	29138	39.51	8190	8190	7950	10470	5650	8060	8041.21	0.71	0	2127	8366	8212	8056	7902	7746	8290	7980	94	2410	500	4990	10	1	18872208	1514	-6.78	1.96	12	0.15	-1183.00	4090.00	22300	20230406	-64.04	6990	20231027	14.74	22300	-64.04	20230406	6990	14.74	20231027	22300	-64.04	20230406	6990	14.74	20231027	1.60	N	348150	500	94 억	133645	N	N	0	N	N
78	20231215	121117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8080	20	2	0.25	151701710	18797	25.49	8190	8190	8000	10470	5650	8060	8070.56	0.71	0	1535	8366	8212	8056	7902	7746	8290	7980	94	2410	500	4990	10	1	18872208	1525	-6.83	1.98	12	0.10	-1183.00	4090.00	22300	20230406	-63.77	6990	20231027	15.59	22300	-63.77	20230406	6990	15.59	20231027	22300	-63.77	20230406	6990	15.59	20231027	1.60	N	348150	500	94 억	133645	N	N	0	N	N
79	20231215	111111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8110	50	2	0.62	108386140	13416	18.19	8190	8190	8000	10470	5650	8060	8078.94	0.71	0	1309	8366	8212	8056	7902	7746	8290	7980	94	2410	500	4990	10	1	18872208	1531	-6.86	1.98	12	0.07	-1183.00	4090.00	22300	20230406	-63.63	6990	20231027	16.02	22300	-63.63	20230406	6990	16.02	20231027	22300	-63.63	20230406	6990	16.02	20231027	1.60	N	348150	500	94 억	133645	N	N	0	N	N
80	20231215	101117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8100	40	2	0.50	90375590	11191	15.17	8190	8190	8000	10470	5650	8060	8075.81	0.71	0	515	8366	8212	8056	7902	7746	8290	7980	94	2410	500	4990	10	1	18872208	1529	-6.85	1.98	12	0.06	-1183.00	4090.00	22300	20230406	-63.68	6990	20231027	15.88	22300	-63.68	20230406	6990	15.88	20231027	22300	-63.68	20230406	6990	15.88	20231027	1.60	N	348150	500	94 억	133645	N	N	0	N	N
81	20231215	091122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8080	20	2	0.25	51239830	6342	8.60	8190	8190	8000	10470	5650	8060	8079.60	0.71	0	64	8366	8212	8056	7902	7746	8290	7980	94	2410	500	4990	10	1	18872208	1525	-6.83	1.98	12	0.03	-1183.00	4090.00	22300	20230406	-63.77	6990	20231027	15.59	22300	-63.77	20230406	6990	15.59	20231027	22300	-63.77	20230406	6990	15.59	20231027	1.60	N	348150	500	94 억	133645	N	N	0	N	N
82	20231214	161112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8060	260	2	3.33	591818570	73201	77.99	7900	8210	7900	10140	5460	7800	8084.89	0.60	0	20590	8253	8026	7913	7686	7573	7970	7630	94	2340	500	4830	10	1	18872208	1521	-6.81	1.97	12	0.39	-1183.00	4090.00	22300	20230406	-63.86	6990	20231027	15.31	22300	-63.86	20230406	6990	15.31	20231027	22300	-63.86	20230406	6990	15.31	20231027	1.62	N	348150	500	94 억	113231	N	N	0	N	N
83	20231214	151150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8050	250	2	3.21	571075040	70625	75.24	7900	8210	7900	10140	5460	7800	8086.06	0.60	0	18768	8253	8026	7913	7686	7573	7970	7630	94	2340	500	4830	10	1	18872208	1519	-6.80	1.97	12	0.37	-1183.00	4090.00	22300	20230406	-63.90	6990	20231027	15.16	22300	-63.90	20230406	6990	15.16	20231027	22300	-63.90	20230406	6990	15.16	20231027	1.62	N	348150	500	94 억	113231	N	N	0	N	N
84	20231214	141118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8090	290	2	3.72	528162960	65295	69.56	7900	8210	7900	10140	5460	7800	8088.92	0.60	0	17746	8253	8026	7913	7686	7573	7970	7630	94	2340	500	4830	10	1	18872208	1527	-6.84	1.98	12	0.35	-1183.00	4090.00	22300	20230406	-63.72	6990	20231027	15.74	22300	-63.72	20230406	6990	15.74	20231027	22300	-63.72	20230406	6990	15.74	20231027	1.62	N	348150	500	94 억	113231	N	N	0	N	N
85	20231214	131147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8060	260	2	3.33	512670450	63377	67.52	7900	8210	7900	10140	5460	7800	8089.26	0.60	0	17707	8253	8026	7913	7686	7573	7970	7630	94	2340	500	4830	10	1	18872208	1521	-6.81	1.97	12	0.34	-1183.00	4090.00	22300	20230406	-63.86	6990	20231027	15.31	22300	-63.86	20230406	6990	15.31	20231027	22300	-63.86	20230406	6990	15.31	20231027	1.62	N	348150	500	94 억	113231	N	N	0	N	N
86	20231214	121209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8070	270	2	3.46	492325280	60848	64.83	7900	8210	7900	10140	5460	7800	8091.12	0.60	0	19347	8253	8026	7913	7686	7573	7970	7630	94	2340	500	4830	10	1	18872208	1523	-6.82	1.97	12	0.32	-1183.00	4090.00	22300	20230406	-63.81	6990	20231027	15.45	22300	-63.81	20230406	6990	15.45	20231027	22300	-63.81	20230406	6990	15.45	20231027	1.62	N	348150	500	94 억	113231	N	N	0	N	N
87	20231214	111142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8150	350	2	4.49	448519310	55443	59.07	7900	8210	7900	10140	5460	7800	8089.79	0.60	0	19916	8253	8026	7913	7686	7573	7970	7630	94	2340	500	4830	10	1	18872208	1538	-6.89	1.99	12	0.29	-1183.00	4090.00	22300	20230406	-63.45	6990	20231027	16.60	22300	-63.45	20230406	6990	16.60	20231027	22300	-63.45	20230406	6990	16.60	20231027	1.62	N	348150	500	94 억	113231	N	N	0	N	N
88	20231214	101103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8150	350	2	4.49	337302200	41774	44.50	7900	8170	7900	10140	5460	7800	8074.52	0.60	0	19927	8253	8026	7913	7686	7573	7970	7630	94	2340	500	4830	10	1	18872208	1538	-6.89	1.99	12	0.22	-1183.00	4090.00	22300	20230406	-63.45	6990	20231027	16.60	22300	-63.45	20230406	6990	16.60	20231027	22300	-63.45	20230406	6990	16.60	20231027	1.62	N	348150	500	94 억	113231	N	N	0	N	N
89	20231214	091043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8000	200	2	2.56	45835990	5764	6.14	7900	8010	7900	10140	5460	7800	7952.38	0.60	0	2816	8253	8026	7913	7686	7573	7970	7630	94	2340	500	4830	10	1	18872208	1510	-6.76	1.96	12	0.03	-1183.00	4090.00	22300	20230406	-64.13	6990	20231027	14.45	22300	-64.13	20230406	6990	14.45	20231027	22300	-64.13	20230406	6990	14.45	20231027	1.62	N	348150	500	94 억	113231	N	N	0	N	N
90	20231213	161108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	-340	5	-4.18	717530760	89957	129.09	8140	8140	7800	10580	5700	8140	7976.69	0.62	0	-4118	8373	8256	8173	8056	7973	8215	8015	94	2440	500	5040	10	1	18872208	1472	-6.59	1.91	12	0.48	-1183.00	4090.00	22300	20230406	-65.02	6990	20231027	11.59	22300	-65.02	20230406	6990	11.59	20231027	22300	-65.02	20230406	6990	11.59	20231027	1.65	N	348150	500	94 억	117570	N	N	0	N	N
91	20231213	151131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7860	-280	5	-3.44	655852750	82061	117.76	8140	8140	7820	10580	5700	8140	7992.26	0.62	0	-5518	8373	8256	8173	8056	7973	8215	8015	94	2440	500	5040	10	1	18872208	1483	-6.64	1.92	12	0.43	-1183.00	4090.00	22300	20230406	-64.75	6990	20231027	12.45	22300	-64.75	20230406	6990	12.45	20231027	22300	-64.75	20230406	6990	12.45	20231027	1.65	N	348150	500	94 억	117570	N	N	0	N	N
92	20231213	141130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7920	-220	5	-2.70	541717290	67575	96.97	8140	8140	7900	10580	5700	8140	8016.53	0.62	0	-6251	8373	8256	8173	8056	7973	8215	8015	94	2440	500	5040	10	1	18872208	1495	-6.69	1.94	12	0.36	-1183.00	4090.00	22300	20230406	-64.48	6990	20231027	13.30	22300	-64.48	20230406	6990	13.30	20231027	22300	-64.48	20230406	6990	13.30	20231027	1.65	N	348150	500	94 억	117570	N	N	0	N	N
93	20231213	131136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7980	-160	5	-1.97	414341450	51561	73.99	8140	8140	7980	10580	5700	8140	8035.95	0.62	0	-3791	8373	8256	8173	8056	7973	8215	8015	94	2440	500	5040	10	1	18872208	1506	-6.75	1.95	12	0.27	-1183.00	4090.00	22300	20230406	-64.22	6990	20231027	14.16	22300	-64.22	20230406	6990	14.16	20231027	22300	-64.22	20230406	6990	14.16	20231027	1.65	N	348150	500	94 억	117570	N	N	0	N	N
94	20231213	121130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8020	-120	5	-1.47	350613550	43591	62.55	8140	8140	7980	10580	5700	8140	8043.26	0.62	0	-1363	8373	8256	8173	8056	7973	8215	8015	94	2440	500	5040	10	1	18872208	1514	-6.78	1.96	12	0.23	-1183.00	4090.00	22300	20230406	-64.04	6990	20231027	14.74	22300	-64.04	20230406	6990	14.74	20231027	22300	-64.04	20230406	6990	14.74	20231027	1.65	N	348150	500	94 억	117570	N	N	0	N	N
95	20231213	111135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8080	-60	5	-0.74	203990840	25293	36.30	8140	8140	8030	10580	5700	8140	8065.11	0.62	0	-2267	8373	8256	8173	8056	7973	8215	8015	94	2440	500	5040	10	1	18872208	1525	-6.83	1.98	12	0.13	-1183.00	4090.00	22300	20230406	-63.77	6990	20231027	15.59	22300	-63.77	20230406	6990	15.59	20231027	22300	-63.77	20230406	6990	15.59	20231027	1.65	N	348150	500	94 억	117570	N	N	0	N	N
96	20231213	101142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8030	-110	5	-1.35	142447980	17653	25.33	8140	8140	8030	10580	5700	8140	8069.34	0.62	0	-3498	8373	8256	8173	8056	7973	8215	8015	94	2440	500	5040	10	1	18872208	1515	-6.79	1.96	12	0.09	-1183.00	4090.00	22300	20230406	-63.99	6990	20231027	14.88	22300	-63.99	20230406	6990	14.88	20231027	22300	-63.99	20230406	6990	14.88	20231027	1.65	N	348150	500	94 억	117570	N	N	0	N	N
97	20231213	091127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8130	-10	5	-0.12	15918910	1960	2.81	8140	8140	8100	10580	5700	8140	8121.89	0.62	0	-18	8373	8256	8173	8056	7973	8215	8015	94	2440	500	5040	10	1	18872208	1534	-6.87	1.99	12	0.01	-1183.00	4090.00	22300	20230406	-63.54	6990	20231027	16.31	22300	-63.54	20230406	6990	16.31	20231027	22300	-63.54	20230406	6990	16.31	20231027	1.65	N	348150	500	94 억	117570	N	N	0	N	N
98	20231212	161047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8140	-120	5	-1.45	562727290	69132	131.27	8210	8290	8090	10730	5790	8260	8139.90	0.60	0	4398	8820	8540	8350	8070	7880	8445	7975	94	2470	500	5120	10	1	18872208	1536	-6.88	1.99	12	0.37	-1183.00	4090.00	22300	20230406	-63.50	6990	20231027	16.45	22300	-63.50	20230406	6990	16.45	20231027	22300	-63.50	20230406	6990	16.45	20231027	1.68	N	348150	500	94 억	113165	N	N	0	N	N
99	20231212	151053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8150	-110	5	-1.33	547700270	67285	127.76	8210	8290	8090	10730	5790	8260	8140.01	0.60	0	4360	8820	8540	8350	8070	7880	8445	7975	94	2470	500	5120	10	1	18872208	1538	-6.89	1.99	12	0.36	-1183.00	4090.00	22300	20230406	-63.45	6990	20231027	16.60	22300	-63.45	20230406	6990	16.60	20231027	22300	-63.45	20230406	6990	16.60	20231027	1.68	N	348150	500	94 억	113165	N	N	0	N	N
100	20231212	140953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8160	-100	5	-1.21	496085110	60939	115.71	8210	8290	8090	10730	5790	8260	8140.68	0.60	0	2729	8820	8540	8350	8070	7880	8445	7975	94	2470	500	5120	10	1	18872208	1540	-6.90	2.00	12	0.32	-1183.00	4090.00	22300	20230406	-63.41	6990	20231027	16.74	22300	-63.41	20230406	6990	16.74	20231027	22300	-63.41	20230406	6990	16.74	20231027	1.68	N	348150	500	94 억	113165	N	N	0	N	N
101	20231212	130958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8130	-130	5	-1.57	417508480	51274	97.36	8210	8290	8090	10730	5790	8260	8142.69	0.60	0	541	8820	8540	8350	8070	7880	8445	7975	94	2470	500	5120	10	1	18872208	1534	-6.87	1.99	12	0.27	-1183.00	4090.00	22300	20230406	-63.54	6990	20231027	16.31	22300	-63.54	20230406	6990	16.31	20231027	22300	-63.54	20230406	6990	16.31	20231027	1.68	N	348150	500	94 억	113165	N	N	0	N	N
102	20231212	120948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8120	-140	5	-1.69	379010490	46535	88.36	8210	8290	8090	10730	5790	8260	8144.63	0.60	0	778	8820	8540	8350	8070	7880	8445	7975	94	2470	500	5120	10	1	18872208	1532	-6.86	1.99	12	0.25	-1183.00	4090.00	22300	20230406	-63.59	6990	20231027	16.17	22300	-63.59	20230406	6990	16.17	20231027	22300	-63.59	20230406	6990	16.17	20231027	1.68	N	348150	500	94 억	113165	N	N	0	N	N
103	20231212	111004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8170	-90	5	-1.09	247790450	30368	57.66	8210	8290	8090	10730	5790	8260	8159.59	0.60	0	820	8820	8540	8350	8070	7880	8445	7975	94	2470	500	5120	10	1	18872208	1542	-6.91	2.00	12	0.16	-1183.00	4090.00	22300	20230406	-63.36	6990	20231027	16.88	22300	-63.36	20230406	6990	16.88	20231027	22300	-63.36	20230406	6990	16.88	20231027	1.68	N	348150	500	94 억	113165	N	N	0	N	N
104	20231212	101045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8150	-110	5	-1.33	195526870	23956	45.49	8210	8290	8090	10730	5790	8260	8161.92	0.60	0	139	8820	8540	8350	8070	7880	8445	7975	94	2470	500	5120	10	1	18872208	1538	-6.89	1.99	12	0.13	-1183.00	4090.00	22300	20230406	-63.45	6990	20231027	16.60	22300	-63.45	20230406	6990	16.60	20231027	22300	-63.45	20230406	6990	16.60	20231027	1.68	N	348150	500	94 억	113165	N	N	0	N	N
105	20231212	091046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8290	30	2	0.36	44168000	5378	10.21	8210	8290	8190	10730	5790	8260	8212.72	0.60	0	1665	8820	8540	8350	8070	7880	8445	7975	94	2470	500	5120	10	1	18872208	1565	-7.01	2.03	12	0.03	-1183.00	4090.00	22300	20230406	-62.83	6990	20231027	18.60	22300	-62.83	20230406	6990	18.60	20231027	22300	-62.83	20230406	6990	18.60	20231027	1.68	N	348150	500	94 억	113165	N	N	0	N	N
106	20231211	161049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8260	-90	5	-1.08	430112240	51554	88.74	8630	8630	8160	10850	5850	8350	8343.02	0.58	-6894	-3265	8650	8500	8300	8150	7950	8525	8175	94	2500	500	5170	10	1	18872208	1559	-6.98	2.02	12	0.27	-1183.00	4090.00	22300	20230406	-62.96	6990	20231027	18.17	22300	-62.96	20230406	6990	18.17	20231027	22300	-62.96	20230406	6990	18.17	20231027	1.73	N	348150	500	94 억	109762	N	N	0	N	N
107	20231211	151044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8320	-30	5	-0.36	390327620	46742	80.46	8630	8630	8160	10850	5850	8350	8350.68	0.58	-6894	-4349	8650	8500	8300	8150	7950	8525	8175	94	2500	500	5170	10	1	18872208	1570	-7.03	2.03	12	0.25	-1183.00	4090.00	22300	20230406	-62.69	6990	20231027	19.03	22300	-62.69	20230406	6990	19.03	20231027	22300	-62.69	20230406	6990	19.03	20231027	1.73	N	348150	500	94 억	109762	N	N	0	N	N
108	20231211	141045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8320	-30	5	-0.36	324868770	38891	66.95	8630	8630	8160	10850	5850	8350	8353.31	0.58	-6894	-814	8650	8500	8300	8150	7950	8525	8175	94	2500	500	5170	10	1	18872208	1570	-7.03	2.03	12	0.21	-1183.00	4090.00	22300	20230406	-62.69	6990	20231027	19.03	22300	-62.69	20230406	6990	19.03	20231027	22300	-62.69	20230406	6990	19.03	20231027	1.73	N	348150	500	94 억	109762	N	N	0	N	N
109	20231211	131042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8290	-60	5	-0.72	293136960	35085	60.39	8630	8630	8160	10850	5850	8350	8355.05	0.58	-6894	-349	8650	8500	8300	8150	7950	8525	8175	94	2500	500	5170	10	1	18872208	1565	-7.01	2.03	12	0.19	-1183.00	4090.00	22300	20230406	-62.83	6990	20231027	18.60	22300	-62.83	20230406	6990	18.60	20231027	22300	-62.83	20230406	6990	18.60	20231027	1.73	N	348150	500	94 억	109762	N	N	0	N	N
110	20231211	121044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8310	-40	5	-0.48	255035970	30474	52.46	8630	8630	8160	10850	5850	8350	8368.97	0.58	-6894	-1416	8650	8500	8300	8150	7950	8525	8175	94	2500	500	5170	10	1	18872208	1568	-7.02	2.03	12	0.16	-1183.00	4090.00	22300	20230406	-62.74	6990	20231027	18.88	22300	-62.74	20230406	6990	18.88	20231027	22300	-62.74	20230406	6990	18.88	20231027	1.73	N	348150	500	94 억	109762	N	N	0	N	N
111	20231211	111039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8350	0	3	0.00	219553790	26211	45.12	8630	8630	8160	10850	5850	8350	8376.40	0.58	-6894	810	8650	8500	8300	8150	7950	8525	8175	94	2500	500	5170	10	1	18872208	1576	-7.06	2.04	12	0.14	-1183.00	4090.00	22300	20230406	-62.56	6990	20231027	19.46	22300	-62.56	20230406	6990	19.46	20231027	22300	-62.56	20230406	6990	19.46	20231027	1.73	N	348150	500	94 억	109762	N	N	0	N	N
112	20231211	101038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8390	40	2	0.48	150457470	17880	30.78	8630	8630	8340	10850	5850	8350	8414.85	0.58	-6894	1714	8650	8500	8300	8150	7950	8525	8175	94	2500	500	5170	10	1	18872208	1583	-7.09	2.05	12	0.09	-1183.00	4090.00	22300	20230406	-62.38	6990	20231027	20.03	22300	-62.38	20230406	6990	20.03	20231027	22300	-62.38	20230406	6990	20.03	20231027	1.73	N	348150	500	94 억	109762	N	N	0	N	N
113	20231211	091038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8380	30	2	0.36	60847680	7198	12.39	8630	8630	8340	10850	5850	8350	8453.41	0.58	-6894	-1554	8650	8500	8300	8150	7950	8525	8175	94	2500	500	5170	10	1	18872208	1581	-7.08	2.05	12	0.04	-1183.00	4090.00	22300	20230406	-62.42	6990	20231027	19.89	22300	-62.42	20230406	6990	19.89	20231027	22300	-62.42	20230406	6990	19.89	20231027	1.73	N	348150	500	94 억	109762	N	N	0	N	N
114	20231208	161029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8350	40	2	0.48	475822670	57459	97.76	8350	8450	8100	10800	5820	8310	8280.78	0.58	0	6825	8703	8506	8373	8176	8043	8440	8110	94	2490	500	5150	10	1	18872208	1576	-7.06	2.04	12	0.30	-1183.00	4090.00	22300	20230406	-62.56	6990	20231027	19.46	22300	-62.56	20230406	6990	19.46	20231027	22300	-62.56	20230406	6990	19.46	20231027	1.74	N	348150	500	94 억	109762	N	N	0	N	N
115	20231208	151032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8330	20	2	0.24	442198480	53426	90.90	8350	8450	8100	10800	5820	8310	8276.84	0.58	0	6800	8703	8506	8373	8176	8043	8440	8110	94	2490	500	5150	10	1	18872208	1572	-7.04	2.04	12	0.28	-1183.00	4090.00	22300	20230406	-62.65	6990	20231027	19.17	22300	-62.65	20230406	6990	19.17	20231027	22300	-62.65	20230406	6990	19.17	20231027	1.74	N	348150	500	94 억	109762	N	N	0	N	N
116	20231208	141031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8250	-60	5	-0.72	403038200	48693	82.85	8350	8450	8100	10800	5820	8310	8277.12	0.58	0	4158	8703	8506	8373	8176	8043	8440	8110	94	2490	500	5150	10	1	18872208	1557	-6.97	2.02	12	0.26	-1183.00	4090.00	22300	20230406	-63.00	6990	20231027	18.03	22300	-63.00	20230406	6990	18.03	20231027	22300	-63.00	20230406	6990	18.03	20231027	1.74	N	348150	500	94 억	109762	N	N	0	N	N
117	20231208	131029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8220	-90	5	-1.08	370522190	44732	76.11	8350	8450	8100	10800	5820	8310	8283.15	0.58	0	4549	8703	8506	8373	8176	8043	8440	8110	94	2490	500	5150	10	1	18872208	1551	-6.95	2.01	12	0.24	-1183.00	4090.00	22300	20230406	-63.14	6990	20231027	17.60	22300	-63.14	20230406	6990	17.60	20231027	22300	-63.14	20230406	6990	17.60	20231027	1.74	N	348150	500	94 억	109762	N	N	0	N	N
118	20231208	121026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8260	-50	5	-0.60	332512980	40101	68.23	8350	8450	8100	10800	5820	8310	8291.88	0.58	0	4604	8703	8506	8373	8176	8043	8440	8110	94	2490	500	5150	10	1	18872208	1559	-6.98	2.02	12	0.21	-1183.00	4090.00	22300	20230406	-62.96	6990	20231027	18.17	22300	-62.96	20230406	6990	18.17	20231027	22300	-62.96	20230406	6990	18.17	20231027	1.74	N	348150	500	94 억	109762	N	N	0	N	N
119	20231208	111022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8310	0	3	0.00	213522990	25588	43.54	8350	8450	8250	10800	5820	8310	8344.66	0.58	0	3878	8703	8506	8373	8176	8043	8440	8110	94	2490	500	5150	10	1	18872208	1568	-7.02	2.03	12	0.14	-1183.00	4090.00	22300	20230406	-62.74	6990	20231027	18.88	22300	-62.74	20230406	6990	18.88	20231027	22300	-62.74	20230406	6990	18.88	20231027	1.74	N	348150	500	94 억	109762	N	N	0	N	N
120	20231208	101031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8340	30	2	0.36	147744860	17668	30.06	8350	8450	8290	10800	5820	8310	8362.31	0.58	0	4232	8703	8506	8373	8176	8043	8440	8110	94	2490	500	5150	10	1	18872208	1574	-7.05	2.04	12	0.09	-1183.00	4090.00	22300	20230406	-62.60	6990	20231027	19.31	22300	-62.60	20230406	6990	19.31	20231027	22300	-62.60	20230406	6990	19.31	20231027	1.74	N	348150	500	94 억	109762	N	N	0	N	N
121	20231208	091020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8390	80	2	0.96	63284980	7573	12.88	8350	8430	8290	10800	5820	8310	8356.71	0.58	0	1804	8703	8506	8373	8176	8043	8440	8110	94	2490	500	5150	10	1	18872208	1583	-7.09	2.05	12	0.04	-1183.00	4090.00	22300	20230406	-62.38	6990	20231027	20.03	22300	-62.38	20230406	6990	20.03	20231027	22300	-62.38	20230406	6990	20.03	20231027	1.74	N	348150	500	94 억	109762	N	N	0	N	N
122	20231207	161025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8310	-10	5	-0.12	494798130	58608	154.11	8340	8570	8240	10810	5830	8320	8444.06	0.59	0	-1199	8606	8462	8356	8212	8106	8410	8160	94	2490	500	5150	10	1	18872208	1568	-7.02	2.03	12	0.31	-1183.00	4090.00	22300	20230406	-62.74	6990	20231027	18.88	22300	-62.74	20230406	6990	18.88	20231027	22300	-62.74	20230406	6990	18.88	20231027	1.76	N	348150	500	94 억	110725	N	N	0	N	N
123	20231207	151025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8380	60	2	0.72	456568070	54014	142.03	8340	8570	8240	10810	5830	8320	8452.92	0.59	0	-1846	8606	8462	8356	8212	8106	8410	8160	94	2490	500	5150	10	1	18872208	1581	-7.08	2.05	12	0.29	-1183.00	4090.00	22300	20230406	-62.42	6990	20231027	19.89	22300	-62.42	20230406	6990	19.89	20231027	22300	-62.42	20230406	6990	19.89	20231027	1.76	N	348150	500	94 억	110725	N	N	0	N	N
124	20231207	141021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8490	170	2	2.04	402356350	47566	125.07	8340	8570	8240	10810	5830	8320	8459.08	0.59	0	-175	8606	8462	8356	8212	8106	8410	8160	94	2490	500	5150	10	1	18872208	1602	-7.18	2.08	12	0.25	-1183.00	4090.00	22300	20230406	-61.93	6990	20231027	21.46	22300	-61.93	20230406	6990	21.46	20231027	22300	-61.93	20230406	6990	21.46	20231027	1.76	N	348150	500	94 억	110725	N	N	0	N	N
125	20231207	131020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8460	140	2	1.68	323565040	38249	100.58	8340	8570	8240	10810	5830	8320	8459.66	0.59	0	190	8606	8462	8356	8212	8106	8410	8160	94	2490	500	5150	10	1	18872208	1597	-7.15	2.07	12	0.20	-1183.00	4090.00	22300	20230406	-62.06	6990	20231027	21.03	22300	-62.06	20230406	6990	21.03	20231027	22300	-62.06	20230406	6990	21.03	20231027	1.76	N	348150	500	94 억	110725	N	N	0	N	N
126	20231207	121022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8470	150	2	1.80	285680660	33766	88.79	8340	8570	8240	10810	5830	8320	8460.85	0.59	0	283	8606	8462	8356	8212	8106	8410	8160	94	2490	500	5150	10	1	18872208	1598	-7.16	2.07	12	0.18	-1183.00	4090.00	22300	20230406	-62.02	6990	20231027	21.17	22300	-62.02	20230406	6990	21.17	20231027	22300	-62.02	20230406	6990	21.17	20231027	1.76	N	348150	500	94 억	110725	N	N	0	N	N
127	20231207	111013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8540	220	2	2.64	221023600	26153	68.77	8340	8570	8240	10810	5830	8320	8451.48	0.59	0	2012	8606	8462	8356	8212	8106	8410	8160	94	2490	500	5150	10	1	18872208	1612	-7.22	2.09	12	0.14	-1183.00	4090.00	22300	20230406	-61.70	6990	20231027	22.17	22300	-61.70	20230406	6990	22.17	20231027	22300	-61.70	20230406	6990	22.17	20231027	1.76	N	348150	500	94 억	110725	N	N	0	N	N
128	20231207	101016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8420	100	2	1.20	50629960	6060	15.93	8340	8430	8240	10810	5830	8320	8355.13	0.59	0	962	8606	8462	8356	8212	8106	8410	8160	94	2490	500	5150	10	1	18872208	1589	-7.12	2.06	12	0.03	-1183.00	4090.00	22300	20230406	-62.24	6990	20231027	20.46	22300	-62.24	20230406	6990	20.46	20231027	22300	-62.24	20230406	6990	20.46	20231027	1.76	N	348150	500	94 억	110725	N	N	0	N	N
129	20231207	091022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8310	-10	5	-0.12	5176520	626	1.65	8340	8340	8240	10810	5830	8320	8263.82	0.59	0	-160	8606	8462	8356	8212	8106	8410	8160	94	2490	500	5150	10	1	18872208	1568	-7.02	2.03	12	0.00	-1183.00	4090.00	22300	20230406	-62.74	6990	20231027	18.88	22300	-62.74	20230406	6990	18.88	20231027	22300	-62.74	20230406	6990	18.88	20231027	1.76	N	348150	500	94 억	110725	N	N	0	N	N
130	20231206	161010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8320	-70	5	-0.83	314357420	37840	61.75	8370	8500	8250	10900	5880	8390	8307.49	0.60	0	-2617	8650	8520	8370	8240	8090	8585	8305	94	2510	500	5200	10	1	18872208	1570	-7.03	2.03	12	0.20	-1183.00	4090.00	22300	20230406	-62.69	6990	20231027	19.03	22300	-62.69	20230406	6990	19.03	20231027	22300	-62.69	20230406	6990	19.03	20231027	1.76	N	348150	500	94 억	113319	N	N	0	N	N
131	20231206	151026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8300	-90	5	-1.07	291513540	35087	57.26	8370	8500	8250	10900	5880	8390	8308.31	0.60	0	-1878	8650	8520	8370	8240	8090	8585	8305	94	2510	500	5200	10	1	18872208	1566	-7.02	2.03	12	0.19	-1183.00	4090.00	22300	20230406	-62.78	6990	20231027	18.74	22300	-62.78	20230406	6990	18.74	20231027	22300	-62.78	20230406	6990	18.74	20231027	1.76	N	348150	500	94 억	113319	N	N	0	N	N
132	20231206	141022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8290	-100	5	-1.19	259576090	31230	50.97	8370	8500	8250	10900	5880	8390	8311.75	0.60	0	-1605	8650	8520	8370	8240	8090	8585	8305	94	2510	500	5200	10	1	18872208	1565	-7.01	2.03	12	0.17	-1183.00	4090.00	22300	20230406	-62.83	6990	20231027	18.60	22300	-62.83	20230406	6990	18.60	20231027	22300	-62.83	20230406	6990	18.60	20231027	1.76	N	348150	500	94 억	113319	N	N	0	N	N
133	20231206	131011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8270	-120	5	-1.43	237553680	28567	46.62	8370	8500	8250	10900	5880	8390	8315.67	0.60	0	-1401	8650	8520	8370	8240	8090	8585	8305	94	2510	500	5200	10	1	18872208	1561	-6.99	2.02	12	0.15	-1183.00	4090.00	22300	20230406	-62.91	6990	20231027	18.31	22300	-62.91	20230406	6990	18.31	20231027	22300	-62.91	20230406	6990	18.31	20231027	1.76	N	348150	500	94 억	113319	N	N	0	N	N
134	20231206	121004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8330	-60	5	-0.72	209431380	25168	41.07	8370	8500	8260	10900	5880	8390	8321.34	0.60	0	-872	8650	8520	8370	8240	8090	8585	8305	94	2510	500	5200	10	1	18872208	1572	-7.04	2.04	12	0.13	-1183.00	4090.00	22300	20230406	-62.65	6990	20231027	19.17	22300	-62.65	20230406	6990	19.17	20231027	22300	-62.65	20230406	6990	19.17	20231027	1.76	N	348150	500	94 억	113319	N	N	0	N	N
135	20231206	111025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8310	-80	5	-0.95	152592040	18311	29.88	8370	8500	8270	10900	5880	8390	8333.35	0.60	0	-871	8650	8520	8370	8240	8090	8585	8305	94	2510	500	5200	10	1	18872208	1568	-7.02	2.03	12	0.10	-1183.00	4090.00	22300	20230406	-62.74	6990	20231027	18.88	22300	-62.74	20230406	6990	18.88	20231027	22300	-62.74	20230406	6990	18.88	20231027	1.76	N	348150	500	94 억	113319	N	N	0	N	N
136	20231206	101014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8360	-30	5	-0.36	89496750	10703	17.47	8370	8500	8280	10900	5880	8390	8361.84	0.60	0	-1281	8650	8520	8370	8240	8090	8585	8305	94	2510	500	5200	10	1	18872208	1578	-7.07	2.04	12	0.06	-1183.00	4090.00	22300	20230406	-62.51	6990	20231027	19.60	22300	-62.51	20230406	6990	19.60	20231027	22300	-62.51	20230406	6990	19.60	20231027	1.76	N	348150	500	94 억	113319	N	N	0	N	N
137	20231206	091016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8440	50	2	0.60	26301200	3117	5.09	8370	8500	8370	10900	5880	8390	8437.99	0.60	0	300	8650	8520	8370	8240	8090	8585	8305	94	2510	500	5200	10	1	18872208	1593	-7.13	2.06	12	0.02	-1183.00	4090.00	22300	20230406	-62.15	6990	20231027	20.74	22300	-62.15	20230406	6990	20.74	20231027	22300	-62.15	20230406	6990	20.74	20231027	1.76	N	348150	500	94 억	113319	N	N	0	N	N
138	20231205	161017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8390	90	2	1.08	513196540	61023	157.34	8300	8500	8220	10790	5810	8300	8409.90	0.58	0	4351	8660	8480	8340	8160	8020	8570	8250	94	2490	500	5140	10	1	18872208	1583	-7.09	2.05	12	0.32	-1183.00	4090.00	22300	20230406	-62.38	6990	20231027	20.03	22300	-62.38	20230406	6990	20.03	20231027	22300	-62.38	20230406	6990	20.03	20231027	1.75	N	348150	500	94 억	109158	N	N	0	N	N
139	20231205	151014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8390	90	2	1.08	490628360	58328	150.39	8300	8500	8220	10790	5810	8300	8411.54	0.58	0	4132	8660	8480	8340	8160	8020	8570	8250	94	2490	500	5140	10	1	18872208	1583	-7.09	2.05	12	0.31	-1183.00	4090.00	22300	20230406	-62.38	6990	20231027	20.03	22300	-62.38	20230406	6990	20.03	20231027	22300	-62.38	20230406	6990	20.03	20231027	1.75	N	348150	500	94 억	109158	N	N	0	N	N
140	20231205	141012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8440	140	2	1.69	394343050	46879	120.87	8300	8500	8220	10790	5810	8300	8411.93	0.58	0	5605	8660	8480	8340	8160	8020	8570	8250	94	2490	500	5140	10	1	18872208	1593	-7.13	2.06	12	0.25	-1183.00	4090.00	22300	20230406	-62.15	6990	20231027	20.74	22300	-62.15	20230406	6990	20.74	20231027	22300	-62.15	20230406	6990	20.74	20231027	1.75	N	348150	500	94 억	109158	N	N	0	N	N
141	20231205	131009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8460	160	2	1.93	336177770	39959	103.03	8300	8500	8220	10790	5810	8300	8413.07	0.58	0	5106	8660	8480	8340	8160	8020	8570	8250	94	2490	500	5140	10	1	18872208	1597	-7.15	2.07	12	0.21	-1183.00	4090.00	22300	20230406	-62.06	6990	20231027	21.03	22300	-62.06	20230406	6990	21.03	20231027	22300	-62.06	20230406	6990	21.03	20231027	1.75	N	348150	500	94 억	109158	N	N	0	N	N
142	20231205	121007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8460	160	2	1.93	304062880	36167	93.25	8300	8500	8220	10790	5810	8300	8407.19	0.58	0	5109	8660	8480	8340	8160	8020	8570	8250	94	2490	500	5140	10	1	18872208	1597	-7.15	2.07	12	0.19	-1183.00	4090.00	22300	20230406	-62.06	6990	20231027	21.03	22300	-62.06	20230406	6990	21.03	20231027	22300	-62.06	20230406	6990	21.03	20231027	1.75	N	348150	500	94 억	109158	N	N	0	N	N
143	20231205	111007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8440	140	2	1.69	256432620	30524	78.70	8300	8500	8220	10790	5810	8300	8401.02	0.58	0	4745	8660	8480	8340	8160	8020	8570	8250	94	2490	500	5140	10	1	18872208	1593	-7.13	2.06	12	0.16	-1183.00	4090.00	22300	20230406	-62.15	6990	20231027	20.74	22300	-62.15	20230406	6990	20.74	20231027	22300	-62.15	20230406	6990	20.74	20231027	1.75	N	348150	500	94 억	109158	N	N	0	N	N
144	20231205	101010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8410	110	2	1.33	109367770	13098	33.77	8300	8430	8220	10790	5810	8300	8349.96	0.58	0	453	8660	8480	8340	8160	8020	8570	8250	94	2490	500	5140	10	1	18872208	1587	-7.11	2.06	12	0.07	-1183.00	4090.00	22300	20230406	-62.29	6990	20231027	20.31	22300	-62.29	20230406	6990	20.31	20231027	22300	-62.29	20230406	6990	20.31	20231027	1.75	N	348150	500	94 억	109158	N	N	0	N	N
145	20231205	091006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8290	-10	5	-0.12	11048530	1328	3.42	8300	8370	8220	10790	5810	8300	8319.68	0.58	0	-496	8660	8480	8340	8160	8020	8570	8250	94	2490	500	5140	10	1	18872208	1565	-7.01	2.03	12	0.01	-1183.00	4090.00	22300	20230406	-62.83	6990	20231027	18.60	22300	-62.83	20230406	6990	18.60	20231027	22300	-62.83	20230406	6990	18.60	20231027	1.75	N	348150	500	94 억	109158	N	N	0	N	N
146	20231204	161004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8300	30	2	0.36	318205360	38363	99.16	8220	8520	8200	10750	5790	8270	8294.49	0.58	0	277	8476	8372	8286	8182	8096	8330	8140	94	2480	500	5120	10	1	18872208	1566	-7.02	2.03	12	0.20	-1183.00	4090.00	22300	20230406	-62.78	6990	20231027	18.74	22300	-62.78	20230406	6990	18.74	20231027	22300	-62.78	20230406	6990	18.74	20231027	1.81	N	348150	500	94 억	108877	N	N	0	N	N
147	20231204	151006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8300	30	2	0.36	297374760	35849	92.66	8220	8520	8200	10750	5790	8270	8295.20	0.58	0	154	8476	8372	8286	8182	8096	8330	8140	94	2480	500	5120	10	1	18872208	1566	-7.02	2.03	12	0.19	-1183.00	4090.00	22300	20230406	-62.78	6990	20231027	18.74	22300	-62.78	20230406	6990	18.74	20231027	22300	-62.78	20230406	6990	18.74	20231027	1.81	N	348150	500	94 억	108877	N	N	0	N	N
148	20231204	140958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8350	80	2	0.97	270606060	32627	84.33	8220	8520	8200	10750	5790	8270	8293.93	0.58	0	407	8476	8372	8286	8182	8096	8330	8140	94	2480	500	5120	10	1	18872208	1576	-7.06	2.04	12	0.17	-1183.00	4090.00	22300	20230406	-62.56	6990	20231027	19.46	22300	-62.56	20230406	6990	19.46	20231027	22300	-62.56	20230406	6990	19.46	20231027	1.81	N	348150	500	94 억	108877	N	N	0	N	N
149	20231204	130958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8360	90	2	1.09	251533950	30340	78.42	8220	8520	8200	10750	5790	8270	8290.51	0.58	0	435	8476	8372	8286	8182	8096	8330	8140	94	2480	500	5120	10	1	18872208	1578	-7.07	2.04	12	0.16	-1183.00	4090.00	22300	20230406	-62.51	6990	20231027	19.60	22300	-62.51	20230406	6990	19.60	20231027	22300	-62.51	20230406	6990	19.60	20231027	1.81	N	348150	500	94 억	108877	N	N	0	N	N
150	20231204	120959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8290	20	2	0.24	181472050	21933	56.69	8220	8520	8200	10750	5790	8270	8273.93	0.58	0	-4903	8476	8372	8286	8182	8096	8330	8140	94	2480	500	5120	10	1	18872208	1565	-7.01	2.03	12	0.12	-1183.00	4090.00	22300	20230406	-62.83	6990	20231027	18.60	22300	-62.83	20230406	6990	18.60	20231027	22300	-62.83	20230406	6990	18.60	20231027	1.81	N	348150	500	94 억	108877	N	N	0	N	N
151	20231204	111002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8220	-50	5	-0.60	143567400	17334	44.80	8220	8520	8200	10750	5790	8270	8282.42	0.58	0	-6040	8476	8372	8286	8182	8096	8330	8140	94	2480	500	5120	10	1	18872208	1551	-6.95	2.01	12	0.09	-1183.00	4090.00	22300	20230406	-63.14	6990	20231027	17.60	22300	-63.14	20230406	6990	17.60	20231027	22300	-63.14	20230406	6990	17.60	20231027	1.81	N	348150	500	94 억	108877	N	N	0	N	N
152	20231204	100959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8250	-20	5	-0.24	97488900	11737	30.34	8220	8520	8220	10750	5790	8270	8306.12	0.58	0	-4171	8476	8372	8286	8182	8096	8330	8140	94	2480	500	5120	10	1	18872208	1557	-6.97	2.02	12	0.06	-1183.00	4090.00	22300	20230406	-63.00	6990	20231027	18.03	22300	-63.00	20230406	6990	18.03	20231027	22300	-63.00	20230406	6990	18.03	20231027	1.81	N	348150	500	94 억	108877	N	N	0	N	N
153	20231204	090959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8430	160	2	1.93	51697000	6217	16.07	8220	8520	8220	10750	5790	8270	8315.43	0.58	0	-2535	8476	8372	8286	8182	8096	8330	8140	94	2480	500	5120	10	1	18872208	1591	-7.13	2.06	12	0.03	-1183.00	4090.00	22300	20230406	-62.20	6990	20231027	20.60	22300	-62.20	20230406	6990	20.60	20231027	22300	-62.20	20230406	6990	20.60	20231027	1.81	N	348150	500	94 억	108877	N	N	0	N	N
154	20231201	161001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8270	-30	5	-0.36	317103350	38372	16.44	8310	8390	8200	10790	5810	8300	8263.86	0.59	0	-2685	9140	8720	8410	7990	7680	8930	8200	94	2490	500	5140	10	1	18872208	1561	-6.99	2.02	12	0.20	-1183.00	4090.00	22300	20230406	-62.91	6990	20231027	18.31	22300	-62.91	20230406	6990	18.31	20231027	22300	-62.91	20230406	6990	18.31	20231027	1.82	N	348150	500	94 억	110927	N	N	0	N	N
155	20231201	150957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8270	-30	5	-0.36	292894380	35441	15.19	8310	8390	8200	10790	5810	8300	8264.28	0.59	0	-2679	9140	8720	8410	7990	7680	8930	8200	94	2490	500	5140	10	1	18872208	1561	-6.99	2.02	12	0.19	-1183.00	4090.00	22300	20230406	-62.91	6990	20231027	18.31	22300	-62.91	20230406	6990	18.31	20231027	22300	-62.91	20230406	6990	18.31	20231027	1.82	N	348150	500	94 억	110927	N	N	0	N	N
156	20231201	140956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8260	-40	5	-0.48	252281780	30532	13.08	8310	8390	8200	10790	5810	8300	8262.86	0.59	0	-2340	9140	8720	8410	7990	7680	8930	8200	94	2490	500	5140	10	1	18872208	1559	-6.98	2.02	12	0.16	-1183.00	4090.00	22300	20230406	-62.96	6990	20231027	18.17	22300	-62.96	20230406	6990	18.17	20231027	22300	-62.96	20230406	6990	18.17	20231027	1.82	N	348150	500	94 억	110927	N	N	0	N	N
157	20231201	130959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8240	-60	5	-0.72	224482230	27164	11.64	8310	8390	8200	10790	5810	8300	8263.96	0.59	0	-2236	9140	8720	8410	7990	7680	8930	8200	94	2490	500	5140	10	1	18872208	1555	-6.97	2.01	12	0.14	-1183.00	4090.00	22300	20230406	-63.05	6990	20231027	17.88	22300	-63.05	20230406	6990	17.88	20231027	22300	-63.05	20230406	6990	17.88	20231027	1.82	N	348150	500	94 억	110927	N	N	0	N	N
158	20231201	121005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8260	-40	5	-0.48	194411790	23516	10.08	8310	8390	8200	10790	5810	8300	8267.21	0.59	0	-1215	9140	8720	8410	7990	7680	8930	8200	94	2490	500	5140	10	1	18872208	1559	-6.98	2.02	12	0.12	-1183.00	4090.00	22300	20230406	-62.96	6990	20231027	18.17	22300	-62.96	20230406	6990	18.17	20231027	22300	-62.96	20230406	6990	18.17	20231027	1.82	N	348150	500	94 억	110927	N	N	0	N	N
159	20231201	110959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8330	30	2	0.36	164053590	19830	8.50	8310	8390	8200	10790	5810	8300	8273.00	0.59	0	-1549	9140	8720	8410	7990	7680	8930	8200	94	2490	500	5140	10	1	18872208	1572	-7.04	2.04	12	0.11	-1183.00	4090.00	22300	20230406	-62.65	6990	20231027	19.17	22300	-62.65	20230406	6990	19.17	20231027	22300	-62.65	20230406	6990	19.17	20231027	1.82	N	348150	500	94 억	110927	N	N	0	N	N
160	20231201	101007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8260	-40	5	-0.48	102870550	12444	5.33	8310	8380	8200	10790	5810	8300	8266.68	0.59	0	-847	9140	8720	8410	7990	7680	8930	8200	94	2490	500	5140	10	1	18872208	1559	-6.98	2.02	12	0.07	-1183.00	4090.00	22300	20230406	-62.96	6990	20231027	18.17	22300	-62.96	20230406	6990	18.17	20231027	22300	-62.96	20230406	6990	18.17	20231027	1.82	N	348150	500	94 억	110927	N	N	0	N	N
161	20231201	090955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8250	-50	5	-0.60	31183030	3779	1.62	8310	8310	8200	10790	5810	8300	8251.66	0.59	0	-59	9140	8720	8410	7990	7680	8930	8200	94	2490	500	5140	10	1	18872208	1557	-6.97	2.02	12	0.02	-1183.00	4090.00	22300	20230406	-63.00	6990	20231027	18.03	22300	-63.00	20230406	6990	18.03	20231027	22300	-63.00	20230406	6990	18.03	20231027	1.82	N	348150	500	94 억	110927	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History