KissMeData/187660/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	investmentCareful	shortOverheated
2	20231229	161016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1938	2	2	0.10	158217309	82267	85.55	1945	1945	1913	2515	1356	1936	1922.77	2.35	22282	22359	1988	1961	1921	1894	1854	1975	1908	22	579	100	1350	1	1	21836250	423	161.50	1.38	12	0.38	12.00	1409.00	3325	20230628	-41.71	1710	20231020	13.33	3325	-41.71	20230628	1710	13.33	20231020	3325	-41.71	20230628	1710	13.33	20231020	3.66	N	187660	100	21 억	512493	N	N	N	N
3	20231229	151003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1938	2	2	0.10	158217309	82267	85.55	1945	1945	1913	2515	1356	1936	1922.77	2.35	22282	22359	1988	1961	1921	1894	1854	1975	1908	22	579	100	1350	1	1	21836250	423	161.50	1.38	12	0.38	12.00	1409.00	3325	20230628	-41.71	1710	20231020	13.33	3325	-41.71	20230628	1710	13.33	20231020	3325	-41.71	20230628	1710	13.33	20231020	3.66	N	187660	100	21 억	512493	N	N	N	N
4	20231229	141001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1938	2	2	0.10	158217309	82267	85.55	1945	1945	1913	2515	1356	1936	1922.77	2.35	22282	22359	1988	1961	1921	1894	1854	1975	1908	22	579	100	1350	1	1	21836250	423	161.50	1.38	12	0.38	12.00	1409.00	3325	20230628	-41.71	1710	20231020	13.33	3325	-41.71	20230628	1710	13.33	20231020	3325	-41.71	20230628	1710	13.33	20231020	3.66	N	187660	100	21 억	512493	N	N	N	N
5	20231229	131002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1938	2	2	0.10	158217309	82267	85.55	1945	1945	1913	2515	1356	1936	1922.77	2.35	22282	22359	1988	1961	1921	1894	1854	1975	1908	22	579	100	1350	1	1	21836250	423	161.50	1.38	12	0.38	12.00	1409.00	3325	20230628	-41.71	1710	20231020	13.33	3325	-41.71	20230628	1710	13.33	20231020	3325	-41.71	20230628	1710	13.33	20231020	3.66	N	187660	100	21 억	512493	N	N	N	N
6	20231229	121005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1938	2	2	0.10	158217309	82267	85.55	1945	1945	1913	2515	1356	1936	1922.77	2.35	22282	22359	1988	1961	1921	1894	1854	1975	1908	22	579	100	1350	1	1	21836250	423	161.50	1.38	12	0.38	12.00	1409.00	3325	20230628	-41.71	1710	20231020	13.33	3325	-41.71	20230628	1710	13.33	20231020	3325	-41.71	20230628	1710	13.33	20231020	3.66	N	187660	100	21 억	512493	N	N	N	N
7	20231229	110919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1938	2	2	0.10	158217309	82267	85.55	1945	1945	1913	2515	1356	1936	1922.77	2.35	22282	22359	1988	1961	1921	1894	1854	1975	1908	22	579	100	1350	1	1	21836250	423	161.50	1.38	12	0.38	12.00	1409.00	3325	20230628	-41.71	1710	20231020	13.33	3325	-41.71	20230628	1710	13.33	20231020	3325	-41.71	20230628	1710	13.33	20231020	3.66	N	187660	100	21 억	512493	N	N	N	N
8	20231229	100929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1938	2	2	0.10	158217309	82267	85.55	1945	1945	1913	2515	1356	1936	1922.77	2.35	22282	22359	1988	1961	1921	1894	1854	1975	1908	22	579	100	1350	1	1	21836250	423	161.50	1.38	12	0.38	12.00	1409.00	3325	20230628	-41.71	1710	20231020	13.33	3325	-41.71	20230628	1710	13.33	20231020	3325	-41.71	20230628	1710	13.33	20231020	3.66	N	187660	100	21 억	512493	N	N	N	N
9	20231229	090929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1938	2	2	0.10	158217309	82267	85.55	1945	1945	1913	2515	1356	1936	1922.77	2.35	22282	22359	1988	1961	1921	1894	1854	1975	1908	22	579	100	1350	1	1	21836250	423	161.50	1.38	12	0.38	12.00	1409.00	3325	20230628	-41.71	1710	20231020	13.33	3325	-41.71	20230628	1710	13.33	20231020	3325	-41.71	20230628	1710	13.33	20231020	3.66	N	187660	100	21 억	512493	N	N	N	N
10	20231228	160919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1938	2	2	0.10	157954599	82132	85.41	1945	1945	1913	2515	1356	1936	1922.77	2.24	0	22359	1988	1961	1921	1894	1854	1975	1908	22	579	100	1350	1	1	21836250	423	161.50	1.38	12	0.38	12.00	1409.00	3325	20230628	-41.71	1710	20231020	13.33	3325	-41.71	20230628	1710	13.33	20231020	3325	-41.71	20230628	1710	13.33	20231020	3.66	N	187660	100	21 억	490211	N	N	N	N
11	20231228	150926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1921	-15	5	-0.77	141310203	73531	76.46	1945	1945	1913	2515	1356	1936	1921.78	2.24	0	18654	1988	1961	1921	1894	1854	1975	1908	22	579	100	1350	1	1	21836250	419	160.08	1.36	12	0.34	12.00	1409.00	3325	20230628	-42.23	1710	20231020	12.34	3325	-42.23	20230628	1710	12.34	20231020	3325	-42.23	20230628	1710	12.34	20231020	3.66	N	187660	100	21 억	490211	N	N	N	N
12	20231228	140918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1934	-2	5	-0.10	126775219	66002	68.63	1945	1945	1913	2515	1356	1936	1920.78	2.24	0	16980	1988	1961	1921	1894	1854	1975	1908	22	579	100	1350	1	1	21836250	422	161.17	1.37	12	0.30	12.00	1409.00	3325	20230628	-41.83	1710	20231020	13.10	3325	-41.83	20230628	1710	13.10	20231020	3325	-41.83	20230628	1710	13.10	20231020	3.66	N	187660	100	21 억	490211	N	N	N	N
13	20231228	130918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1922	-14	5	-0.72	58250191	30334	31.54	1945	1945	1913	2515	1356	1936	1920.29	2.24	0	4676	1988	1961	1921	1894	1854	1975	1908	22	579	100	1350	1	1	21836250	420	160.17	1.36	12	0.14	12.00	1409.00	3325	20230628	-42.20	1710	20231020	12.40	3325	-42.20	20230628	1710	12.40	20231020	3325	-42.20	20230628	1710	12.40	20231020	3.66	N	187660	100	21 억	490211	N	N	N	N
14	20231228	120921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1924	-12	5	-0.62	45045404	23473	24.41	1945	1945	1913	2515	1356	1936	1919.03	2.24	0	1943	1988	1961	1921	1894	1854	1975	1908	22	579	100	1350	1	1	21836250	420	160.33	1.37	12	0.11	12.00	1409.00	3325	20230628	-42.14	1710	20231020	12.51	3325	-42.14	20230628	1710	12.51	20231020	3325	-42.14	20230628	1710	12.51	20231020	3.66	N	187660	100	21 억	490211	N	N	N	N
15	20231228	110923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1927	-9	5	-0.46	41394752	21575	22.44	1945	1945	1913	2515	1356	1936	1918.64	2.24	0	1761	1988	1961	1921	1894	1854	1975	1908	22	579	100	1350	1	1	21836250	421	160.58	1.37	12	0.10	12.00	1409.00	3325	20230628	-42.05	1710	20231020	12.69	3325	-42.05	20230628	1710	12.69	20231020	3325	-42.05	20230628	1710	12.69	20231020	3.66	N	187660	100	21 억	490211	N	N	N	N
16	20231228	100918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1923	-13	5	-0.67	34590494	18042	18.76	1945	1945	1913	2515	1356	1936	1917.22	2.24	0	1790	1988	1961	1921	1894	1854	1975	1908	22	579	100	1350	1	1	21836250	420	160.25	1.36	12	0.08	12.00	1409.00	3325	20230628	-42.17	1710	20231020	12.46	3325	-42.17	20230628	1710	12.46	20231020	3325	-42.17	20230628	1710	12.46	20231020	3.66	N	187660	100	21 억	490211	N	N	N	N
17	20231228	090924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1937	1	2	0.05	3662995	1908	1.98	1945	1945	1914	2515	1356	1936	1919.81	2.24	0	-17	1988	1961	1921	1894	1854	1975	1908	22	579	100	1350	1	1	21836250	423	161.42	1.37	12	0.01	12.00	1409.00	3325	20230628	-41.74	1710	20231020	13.27	3325	-41.74	20230628	1710	13.27	20231020	3325	-41.74	20230628	1710	13.27	20231020	3.66	N	187660	100	21 억	490211	N	N	N	N
18	20231227	160910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1936	44	2	2.33	184556679	96155	94.36	1881	1948	1881	2455	1325	1892	1919.24	2.16	0	12413	1943	1917	1904	1878	1865	1911	1872	22	563	100	1320	1	1	21836250	423	161.33	1.37	12	0.44	12.00	1409.00	3325	20230628	-41.77	1710	20231020	13.22	3325	-41.77	20230628	1710	13.22	20231020	3325	-41.77	20230628	1710	13.22	20231020	3.66	N	187660	100	21 억	472446	N	N	N	N
19	20231227	150923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1922	30	2	1.59	173101133	90222	88.54	1881	1948	1881	2455	1325	1892	1918.61	2.16	0	12885	1943	1917	1904	1878	1865	1911	1872	22	563	100	1320	1	1	21836250	420	160.17	1.36	12	0.41	12.00	1409.00	3325	20230628	-42.20	1710	20231020	12.40	3325	-42.20	20230628	1710	12.40	20231020	3325	-42.20	20230628	1710	12.40	20231020	3.66	N	187660	100	21 억	472446	N	N	N	N
20	20231227	140919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1908	16	2	0.85	148482797	77328	75.89	1881	1948	1881	2455	1325	1892	1920.17	2.16	0	11352	1943	1917	1904	1878	1865	1911	1872	22	563	100	1320	1	1	21836250	417	159.00	1.35	12	0.35	12.00	1409.00	3325	20230628	-42.62	1710	20231020	11.58	3325	-42.62	20230628	1710	11.58	20231020	3325	-42.62	20230628	1710	11.58	20231020	3.66	N	187660	100	21 억	472446	N	N	N	N
21	20231227	130911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1919	27	2	1.43	122299691	63648	62.46	1881	1948	1881	2455	1325	1892	1921.50	2.16	0	10067	1943	1917	1904	1878	1865	1911	1872	22	563	100	1320	1	1	21836250	419	159.92	1.36	12	0.29	12.00	1409.00	3325	20230628	-42.29	1710	20231020	12.22	3325	-42.29	20230628	1710	12.22	20231020	3325	-42.29	20230628	1710	12.22	20231020	3.66	N	187660	100	21 억	472446	N	N	N	N
22	20231227	120913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1920	28	2	1.48	113070738	58849	57.75	1881	1948	1881	2455	1325	1892	1921.37	2.16	0	10347	1943	1917	1904	1878	1865	1911	1872	22	563	100	1320	1	1	21836250	419	160.00	1.36	12	0.27	12.00	1409.00	3325	20230628	-42.26	1710	20231020	12.28	3325	-42.26	20230628	1710	12.28	20231020	3325	-42.26	20230628	1710	12.28	20231020	3.66	N	187660	100	21 억	472446	N	N	N	N
23	20231227	110920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1941	49	2	2.59	76546718	39888	39.14	1881	1948	1881	2455	1325	1892	1919.04	2.16	0	8137	1943	1917	1904	1878	1865	1911	1872	22	563	100	1320	1	1	21836250	424	161.75	1.38	12	0.18	12.00	1409.00	3325	20230628	-41.62	1710	20231020	13.51	3325	-41.62	20230628	1710	13.51	20231020	3325	-41.62	20230628	1710	13.51	20231020	3.66	N	187660	100	21 억	472446	N	N	N	N
24	20231227	100919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1898	6	2	0.32	24106427	12712	12.47	1881	1912	1881	2455	1325	1892	1896.35	2.16	0	5962	1943	1917	1904	1878	1865	1911	1872	22	563	100	1320	1	1	21836250	414	158.17	1.35	12	0.06	12.00	1409.00	3325	20230628	-42.92	1710	20231020	10.99	3325	-42.92	20230628	1710	10.99	20231020	3325	-42.92	20230628	1710	10.99	20231020	3.66	N	187660	100	21 억	472446	N	N	N	N
25	20231227	090921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1900	8	2	0.42	10653313	5634	5.53	1881	1900	1881	2455	1325	1892	1890.90	2.16	0	3377	1943	1917	1904	1878	1865	1911	1872	22	563	100	1320	1	1	21836250	415	158.33	1.35	12	0.03	12.00	1409.00	3325	20230628	-42.86	1710	20231020	11.11	3325	-42.86	20230628	1710	11.11	20231020	3325	-42.86	20230628	1710	11.11	20231020	3.66	N	187660	100	21 억	472446	N	N	N	N
26	20231226	160920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1892	-13	5	-0.68	193504685	101639	86.19	1925	1930	1891	2475	1334	1905	1904.01	2.20	0	-7967	1960	1932	1904	1876	1848	1946	1890	22	570	100	1330	1	1	21836250	413	157.67	1.34	12	0.47	12.00	1409.00	3325	20230628	-43.10	1710	20231020	10.64	3325	-43.10	20230628	1710	10.64	20231020	3325	-43.10	20230628	1710	10.64	20231020	3.68	N	187660	100	21 억	480518	N	N	N	N
27	20231226	150919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1893	-12	5	-0.63	177874430	93382	79.19	1925	1930	1891	2475	1334	1905	1904.80	2.20	0	-7882	1960	1932	1904	1876	1848	1946	1890	22	570	100	1330	1	1	21836250	413	157.75	1.34	12	0.43	12.00	1409.00	3325	20230628	-43.07	1710	20231020	10.70	3325	-43.07	20230628	1710	10.70	20231020	3325	-43.07	20230628	1710	10.70	20231020	3.68	N	187660	100	21 억	480518	N	N	N	N
28	20231226	140922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1900	-5	5	-0.26	135149966	70872	60.10	1925	1930	1898	2475	1334	1905	1906.96	2.20	0	-6738	1960	1932	1904	1876	1848	1946	1890	22	570	100	1330	1	1	21836250	415	158.33	1.35	12	0.32	12.00	1409.00	3325	20230628	-42.86	1710	20231020	11.11	3325	-42.86	20230628	1710	11.11	20231020	3325	-42.86	20230628	1710	11.11	20231020	3.68	N	187660	100	21 억	480518	N	N	N	N
29	20231226	130919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1902	-3	5	-0.16	116528745	61073	51.79	1925	1930	1900	2475	1334	1905	1908.02	2.20	0	-6406	1960	1932	1904	1876	1848	1946	1890	22	570	100	1330	1	1	21836250	415	158.50	1.35	12	0.28	12.00	1409.00	3325	20230628	-42.80	1710	20231020	11.23	3325	-42.80	20230628	1710	11.23	20231020	3325	-42.80	20230628	1710	11.23	20231020	3.68	N	187660	100	21 억	480518	N	N	N	N
30	20231226	120919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1915	10	2	0.52	87260047	45710	38.76	1925	1930	1900	2475	1334	1905	1908.99	2.20	0	-7420	1960	1932	1904	1876	1848	1946	1890	22	570	100	1330	1	1	21836250	418	159.58	1.36	12	0.21	12.00	1409.00	3325	20230628	-42.41	1710	20231020	11.99	3325	-42.41	20230628	1710	11.99	20231020	3325	-42.41	20230628	1710	11.99	20231020	3.68	N	187660	100	21 억	480518	N	N	N	N
31	20231226	110922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1905	0	3	0.00	75329508	39457	33.46	1925	1930	1900	2475	1334	1905	1909.15	2.20	0	-7792	1960	1932	1904	1876	1848	1946	1890	22	570	100	1330	1	1	21836250	416	158.75	1.35	12	0.18	12.00	1409.00	3325	20230628	-42.71	1710	20231020	11.40	3325	-42.71	20230628	1710	11.40	20231020	3325	-42.71	20230628	1710	11.40	20231020	3.68	N	187660	100	21 억	480518	N	N	N	N
32	20231226	100918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1902	-3	5	-0.16	50131556	26231	22.25	1925	1930	1900	2475	1334	1905	1911.16	2.20	0	-9872	1960	1932	1904	1876	1848	1946	1890	22	570	100	1330	1	1	21836250	415	158.50	1.35	12	0.12	12.00	1409.00	3325	20230628	-42.80	1710	20231020	11.23	3325	-42.80	20230628	1710	11.23	20231020	3325	-42.80	20230628	1710	11.23	20231020	3.68	N	187660	100	21 억	480518	N	N	N	N
33	20231226	090920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1907	2	2	0.10	3884910	2024	1.72	1925	1925	1907	2475	1334	1905	1919.42	2.20	0	-1283	1960	1932	1904	1876	1848	1946	1890	22	570	100	1330	1	1	21836250	416	158.92	1.35	12	0.01	12.00	1409.00	3325	20230628	-42.65	1710	20231020	11.52	3325	-42.65	20230628	1710	11.52	20231020	3325	-42.65	20230628	1710	11.52	20231020	3.68	N	187660	100	21 억	480518	N	N	N	N
34	20231222	160906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1905	6	2	0.32	225028552	117749	168.85	1899	1932	1876	2465	1330	1899	1911.09	2.15	0	18982	1919	1908	1896	1885	1873	1914	1891	22	566	100	1320	1	1	21836250	416	158.75	1.35	12	0.54	12.00	1409.00	3325	20230628	-42.71	1710	20231020	11.40	3325	-42.71	20230628	1710	11.40	20231020	3325	-42.71	20230628	1710	11.40	20231020	3.67	N	187660	100	21 억	469470	N	N	N	N
35	20231222	150903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1912	13	2	0.68	192785721	100820	144.57	1899	1932	1876	2465	1330	1899	1912.18	2.15	0	20286	1919	1908	1896	1885	1873	1914	1891	22	566	100	1320	1	1	21836250	418	159.33	1.36	12	0.46	12.00	1409.00	3325	20230628	-42.50	1710	20231020	11.81	3325	-42.50	20230628	1710	11.81	20231020	3325	-42.50	20230628	1710	11.81	20231020	3.67	N	187660	100	21 억	469470	N	N	N	N
36	20231222	140900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1923	24	2	1.26	171505021	89663	128.57	1899	1932	1876	2465	1330	1899	1912.77	2.15	0	17915	1919	1908	1896	1885	1873	1914	1891	22	566	100	1320	1	1	21836250	420	160.25	1.36	12	0.41	12.00	1409.00	3325	20230628	-42.17	1710	20231020	12.46	3325	-42.17	20230628	1710	12.46	20231020	3325	-42.17	20230628	1710	12.46	20231020	3.67	N	187660	100	21 억	469470	N	N	N	N
37	20231222	130903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1921	22	2	1.16	164890144	86219	123.64	1899	1932	1876	2465	1330	1899	1912.46	2.15	0	17644	1919	1908	1896	1885	1873	1914	1891	22	566	100	1320	1	1	21836250	419	160.08	1.36	12	0.39	12.00	1409.00	3325	20230628	-42.23	1710	20231020	12.34	3325	-42.23	20230628	1710	12.34	20231020	3325	-42.23	20230628	1710	12.34	20231020	3.67	N	187660	100	21 억	469470	N	N	N	N
38	20231222	120901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1914	15	2	0.79	117353262	61520	88.22	1899	1931	1876	2465	1330	1899	1907.56	2.15	0	369	1919	1908	1896	1885	1873	1914	1891	22	566	100	1320	1	1	21836250	418	159.50	1.36	12	0.28	12.00	1409.00	3325	20230628	-42.44	1710	20231020	11.93	3325	-42.44	20230628	1710	11.93	20231020	3325	-42.44	20230628	1710	11.93	20231020	3.67	N	187660	100	21 억	469470	N	N	N	N
39	20231222	110900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1921	22	2	1.16	96636883	50680	72.67	1899	1931	1876	2465	1330	1899	1906.81	2.15	0	-418	1919	1908	1896	1885	1873	1914	1891	22	566	100	1320	1	1	21836250	419	160.08	1.36	12	0.23	12.00	1409.00	3325	20230628	-42.23	1710	20231020	12.34	3325	-42.23	20230628	1710	12.34	20231020	3325	-42.23	20230628	1710	12.34	20231020	3.67	N	187660	100	21 억	469470	N	N	N	N
40	20231222	100858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1917	18	2	0.95	82984312	43579	62.49	1899	1931	1876	2465	1330	1899	1904.23	2.15	0	-3392	1919	1908	1896	1885	1873	1914	1891	22	566	100	1320	1	1	21836250	419	159.75	1.36	12	0.20	12.00	1409.00	3325	20230628	-42.35	1710	20231020	12.11	3325	-42.35	20230628	1710	12.11	20231020	3325	-42.35	20230628	1710	12.11	20231020	3.67	N	187660	100	21 억	469470	N	N	N	N
41	20231222	090902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1906	7	2	0.37	4817176	2536	3.64	1899	1906	1898	2465	1330	1899	1899.52	2.15	0	-624	1919	1908	1896	1885	1873	1914	1891	22	566	100	1320	1	1	21836250	416	158.83	1.35	12	0.01	12.00	1409.00	3325	20230628	-42.68	1710	20231020	11.46	3325	-42.68	20230628	1710	11.46	20231020	3325	-42.68	20230628	1710	11.46	20231020	3.67	N	187660	100	21 억	469470	N	N	N	N
42	20231221	160856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1899	4	2	0.21	132019227	69735	42.93	1884	1907	1884	2460	1327	1895	1893.16	2.19	0	-9392	1973	1934	1914	1875	1855	1924	1865	22	565	100	1320	1	1	21836250	415	158.25	1.35	12	0.32	12.00	1409.00	3325	20230628	-42.89	1710	20231020	11.05	3325	-42.89	20230628	1710	11.05	20231020	3325	-42.89	20230628	1710	11.05	20231020	3.71	N	187660	100	21 억	479072	N	N	N	N
43	20231221	150858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1900	5	2	0.26	119415003	63095	38.84	1884	1907	1884	2460	1327	1895	1892.62	2.19	0	-13465	1973	1934	1914	1875	1855	1924	1865	22	565	100	1320	1	1	21836250	415	158.33	1.35	12	0.29	12.00	1409.00	3325	20230628	-42.86	1710	20231020	11.11	3325	-42.86	20230628	1710	11.11	20231020	3325	-42.86	20230628	1710	11.11	20231020	3.71	N	187660	100	21 억	479072	N	N	N	N
44	20231221	140856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1894	-1	5	-0.05	106571717	56318	34.67	1884	1907	1884	2460	1327	1895	1892.32	2.19	0	-12059	1973	1934	1914	1875	1855	1924	1865	22	565	100	1320	1	1	21836250	414	157.83	1.34	12	0.26	12.00	1409.00	3325	20230628	-43.04	1710	20231020	10.76	3325	-43.04	20230628	1710	10.76	20231020	3325	-43.04	20230628	1710	10.76	20231020	3.71	N	187660	100	21 억	479072	N	N	N	N
45	20231221	130854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1899	4	2	0.21	98182342	51895	31.95	1884	1907	1884	2460	1327	1895	1891.94	2.19	0	-9779	1973	1934	1914	1875	1855	1924	1865	22	565	100	1320	1	1	21836250	415	158.25	1.35	12	0.24	12.00	1409.00	3325	20230628	-42.89	1710	20231020	11.05	3325	-42.89	20230628	1710	11.05	20231020	3325	-42.89	20230628	1710	11.05	20231020	3.71	N	187660	100	21 억	479072	N	N	N	N
46	20231221	120900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1895	0	3	0.00	92168933	48731	30.00	1884	1907	1884	2460	1327	1895	1891.38	2.19	0	-11026	1973	1934	1914	1875	1855	1924	1865	22	565	100	1320	1	1	21836250	414	157.92	1.34	12	0.22	12.00	1409.00	3325	20230628	-43.01	1710	20231020	10.82	3325	-43.01	20230628	1710	10.82	20231020	3325	-43.01	20230628	1710	10.82	20231020	3.71	N	187660	100	21 억	479072	N	N	N	N
47	20231221	110900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1890	-5	5	-0.26	76842217	40617	25.00	1884	1907	1884	2460	1327	1895	1891.87	2.19	0	-11189	1973	1934	1914	1875	1855	1924	1865	22	565	100	1320	1	1	21836250	413	157.50	1.34	12	0.19	12.00	1409.00	3325	20230628	-43.16	1710	20231020	10.53	3325	-43.16	20230628	1710	10.53	20231020	3325	-43.16	20230628	1710	10.53	20231020	3.71	N	187660	100	21 억	479072	N	N	N	N
48	20231221	100856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1904	9	2	0.47	21991495	11599	7.14	1884	1907	1884	2460	1327	1895	1895.98	2.19	0	1510	1973	1934	1914	1875	1855	1924	1865	22	565	100	1320	1	1	21836250	416	158.67	1.35	12	0.05	12.00	1409.00	3325	20230628	-42.74	1710	20231020	11.35	3325	-42.74	20230628	1710	11.35	20231020	3325	-42.74	20230628	1710	11.35	20231020	3.71	N	187660	100	21 억	479072	N	N	N	N
49	20231221	090857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1892	-3	5	-0.16	9161629	4846	2.98	1884	1907	1884	2460	1327	1895	1890.55	2.19	0	-118	1973	1934	1914	1875	1855	1924	1865	22	565	100	1320	1	1	21836250	413	157.67	1.34	12	0.02	12.00	1409.00	3325	20230628	-43.10	1710	20231020	10.64	3325	-43.10	20230628	1710	10.64	20231020	3325	-43.10	20230628	1710	10.64	20231020	3.71	N	187660	100	21 억	479072	N	N	N	N
50	20231220	160859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1895	-8	5	-0.42	310833415	162359	200.35	1903	1953	1894	2470	1333	1903	1914.57	2.01	0	39329	1944	1923	1904	1883	1864	1914	1874	22	567	100	1330	1	1	21836250	414	157.92	1.34	12	0.74	12.00	1409.00	3325	20230628	-43.01	1710	20231020	10.82	3325	-43.01	20230628	1710	10.82	20231020	3325	-43.01	20230628	1710	10.82	20231020	3.75	N	187660	100	21 억	439862	N	N	N	N
51	20231220	150943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1907	4	2	0.21	257258508	134106	165.48	1903	1953	1894	2470	1333	1903	1918.32	2.01	0	39754	1944	1923	1904	1883	1864	1914	1874	22	567	100	1330	1	1	21836250	416	158.92	1.35	12	0.61	12.00	1409.00	3325	20230628	-42.65	1710	20231020	11.52	3325	-42.65	20230628	1710	11.52	20231020	3325	-42.65	20230628	1710	11.52	20231020	3.75	N	187660	100	21 억	439862	N	N	N	N
52	20231220	140958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1910	7	2	0.37	174597400	90658	111.87	1903	1953	1903	2470	1333	1903	1925.89	2.01	0	36319	1944	1923	1904	1883	1864	1914	1874	22	567	100	1330	1	1	21836250	417	159.17	1.36	12	0.42	12.00	1409.00	3325	20230628	-42.56	1710	20231020	11.70	3325	-42.56	20230628	1710	11.70	20231020	3325	-42.56	20230628	1710	11.70	20231020	3.75	N	187660	100	21 억	439862	N	N	N	N
53	20231220	130949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1929	26	2	1.37	145181814	75304	92.92	1903	1953	1903	2470	1333	1903	1927.94	2.01	0	35448	1944	1923	1904	1883	1864	1914	1874	22	567	100	1330	1	1	21836250	421	160.75	1.37	12	0.34	12.00	1409.00	3325	20230628	-41.98	1710	20231020	12.81	3325	-41.98	20230628	1710	12.81	20231020	3325	-41.98	20230628	1710	12.81	20231020	3.75	N	187660	100	21 억	439862	N	N	N	N
54	20231220	120854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1942	39	2	2.05	117722242	61059	75.35	1903	1953	1903	2470	1333	1903	1928.01	2.01	0	34064	1944	1923	1904	1883	1864	1914	1874	22	567	100	1330	1	1	21836250	424	161.83	1.38	12	0.28	12.00	1409.00	3325	20230628	-41.59	1710	20231020	13.57	3325	-41.59	20230628	1710	13.57	20231020	3325	-41.59	20230628	1710	13.57	20231020	3.75	N	187660	100	21 억	439862	N	N	N	N
55	20231220	110857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1934	31	2	1.63	74828110	39001	48.13	1903	1944	1903	2470	1333	1903	1918.62	2.01	0	28384	1944	1923	1904	1883	1864	1914	1874	22	567	100	1330	1	1	21836250	422	161.17	1.37	12	0.18	12.00	1409.00	3325	20230628	-41.83	1710	20231020	13.10	3325	-41.83	20230628	1710	13.10	20231020	3325	-41.83	20230628	1710	13.10	20231020	3.75	N	187660	100	21 억	439862	N	N	N	N
56	20231220	100858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1930	27	2	1.42	52313112	27368	33.77	1903	1932	1903	2470	1333	1903	1911.47	2.01	0	18967	1944	1923	1904	1883	1864	1914	1874	22	567	100	1330	1	1	21836250	421	160.83	1.37	12	0.13	12.00	1409.00	3325	20230628	-41.95	1710	20231020	12.87	3325	-41.95	20230628	1710	12.87	20231020	3325	-41.95	20230628	1710	12.87	20231020	3.75	N	187660	100	21 억	439862	N	N	N	N
57	20231220	090855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1919	16	2	0.84	18060931	9485	11.70	1903	1920	1903	2470	1333	1903	1904.16	2.01	0	7637	1944	1923	1904	1883	1864	1914	1874	22	567	100	1330	1	1	21836250	419	159.92	1.36	12	0.04	12.00	1409.00	3325	20230628	-42.29	1710	20231020	12.22	3325	-42.29	20230628	1710	12.22	20231020	3325	-42.29	20230628	1710	12.22	20231020	3.75	N	187660	100	21 억	439862	N	N	N	N
58	20231219	160855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1903	-6	5	-0.31	154295015	80967	121.24	1910	1925	1885	2480	1337	1909	1905.65	2.01	0	1542	1952	1930	1914	1892	1876	1922	1884	22	571	100	1330	1	1	21836250	416	158.58	1.35	12	0.37	12.00	1409.00	3325	20230628	-42.77	1710	20231020	11.29	3325	-42.77	20230628	1710	11.29	20231020	3325	-42.77	20230628	1710	11.29	20231020	3.69	N	187660	100	21 억	438352	N	N	N	N
59	20231219	150859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1917	8	2	0.42	138776902	72814	109.03	1910	1925	1885	2480	1337	1909	1905.91	2.01	0	252	1952	1930	1914	1892	1876	1922	1884	22	571	100	1330	1	1	21836250	419	159.75	1.36	12	0.33	12.00	1409.00	3325	20230628	-42.35	1710	20231020	12.11	3325	-42.35	20230628	1710	12.11	20231020	3325	-42.35	20230628	1710	12.11	20231020	3.69	N	187660	100	21 억	438352	N	N	N	N
60	20231219	140854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1909	0	3	0.00	137381465	72084	107.93	1910	1925	1885	2480	1337	1909	1905.85	2.01	0	-63	1952	1930	1914	1892	1876	1922	1884	22	571	100	1330	1	1	21836250	417	159.08	1.35	12	0.33	12.00	1409.00	3325	20230628	-42.59	1710	20231020	11.64	3325	-42.59	20230628	1710	11.64	20231020	3325	-42.59	20230628	1710	11.64	20231020	3.69	N	187660	100	21 억	438352	N	N	N	N
61	20231219	130859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1917	8	2	0.42	113341193	59455	89.02	1910	1925	1885	2480	1337	1909	1906.34	2.01	0	1214	1952	1930	1914	1892	1876	1922	1884	22	571	100	1330	1	1	21836250	419	159.75	1.36	12	0.27	12.00	1409.00	3325	20230628	-42.35	1710	20231020	12.11	3325	-42.35	20230628	1710	12.11	20231020	3325	-42.35	20230628	1710	12.11	20231020	3.69	N	187660	100	21 억	438352	N	N	N	N
62	20231219	120902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1922	13	2	0.68	98335352	51612	77.28	1910	1925	1885	2480	1337	1909	1905.28	2.01	0	8348	1952	1930	1914	1892	1876	1922	1884	22	571	100	1330	1	1	21836250	420	160.17	1.36	12	0.24	12.00	1409.00	3325	20230628	-42.20	1710	20231020	12.40	3325	-42.20	20230628	1710	12.40	20231020	3325	-42.20	20230628	1710	12.40	20231020	3.69	N	187660	100	21 억	438352	N	N	N	N
63	20231219	110858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1908	-1	5	-0.05	93355293	49013	73.39	1910	1925	1885	2480	1337	1909	1904.70	2.01	0	8426	1952	1930	1914	1892	1876	1922	1884	22	571	100	1330	1	1	21836250	417	159.00	1.35	12	0.22	12.00	1409.00	3325	20230628	-42.62	1710	20231020	11.58	3325	-42.62	20230628	1710	11.58	20231020	3325	-42.62	20230628	1710	11.58	20231020	3.69	N	187660	100	21 억	438352	N	N	N	N
64	20231219	100856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1909	0	3	0.00	89232918	46854	70.16	1910	1925	1885	2480	1337	1909	1904.49	2.01	0	7891	1952	1930	1914	1892	1876	1922	1884	22	571	100	1330	1	1	21836250	417	159.08	1.35	12	0.21	12.00	1409.00	3325	20230628	-42.59	1710	20231020	11.64	3325	-42.59	20230628	1710	11.64	20231020	3325	-42.59	20230628	1710	11.64	20231020	3.69	N	187660	100	21 억	438352	N	N	N	N
65	20231219	090852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1909	0	3	0.00	9069377	4750	7.11	1910	1916	1905	2480	1337	1909	1909.34	2.01	0	1406	1952	1930	1914	1892	1876	1922	1884	22	571	100	1330	1	1	21836250	417	159.08	1.35	12	0.02	12.00	1409.00	3325	20230628	-42.59	1710	20231020	11.64	3325	-42.59	20230628	1710	11.64	20231020	3325	-42.59	20230628	1710	11.64	20231020	3.69	N	187660	100	21 억	438352	N	N	N	N
66	20231218	160851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1909	-12	5	-0.62	127184929	66546	61.80	1923	1936	1898	2495	1345	1921	1911.25	2.03	0	-4777	1964	1942	1922	1900	1880	1932	1890	22	574	100	1340	1	1	21836250	417	159.08	1.35	12	0.30	12.00	1409.00	3325	20230628	-42.59	1710	20231020	11.64	3325	-42.59	20230628	1710	11.64	20231020	3325	-42.59	20230628	1710	11.64	20231020	3.73	N	187660	100	21 억	443143	N	N	N	N
67	20231218	150855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1907	-14	5	-0.73	114706005	60007	55.72	1923	1936	1898	2495	1345	1921	1911.54	2.03	0	-7894	1964	1942	1922	1900	1880	1932	1890	22	574	100	1340	1	1	21836250	416	158.92	1.35	12	0.27	12.00	1409.00	3325	20230628	-42.65	1710	20231020	11.52	3325	-42.65	20230628	1710	11.52	20231020	3325	-42.65	20230628	1710	11.52	20231020	3.73	N	187660	100	21 억	443143	N	N	N	N
68	20231218	140851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1907	-14	5	-0.73	70540228	36780	34.15	1923	1936	1906	2495	1345	1921	1917.90	2.03	0	-5444	1964	1942	1922	1900	1880	1932	1890	22	574	100	1340	1	1	21836250	416	158.92	1.35	12	0.17	12.00	1409.00	3325	20230628	-42.65	1710	20231020	11.52	3325	-42.65	20230628	1710	11.52	20231020	3325	-42.65	20230628	1710	11.52	20231020	3.73	N	187660	100	21 억	443143	N	N	N	N
69	20231218	130851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1917	-4	5	-0.21	45206856	23532	21.85	1923	1936	1915	2495	1345	1921	1921.08	2.03	0	-2042	1964	1942	1922	1900	1880	1932	1890	22	574	100	1340	1	1	21836250	419	159.75	1.36	12	0.11	12.00	1409.00	3325	20230628	-42.35	1710	20231020	12.11	3325	-42.35	20230628	1710	12.11	20231020	3325	-42.35	20230628	1710	12.11	20231020	3.73	N	187660	100	21 억	443143	N	N	N	N
70	20231218	120845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1926	5	2	0.26	34301360	17857	16.58	1923	1936	1915	2495	1345	1921	1920.89	2.03	0	1318	1964	1942	1922	1900	1880	1932	1890	22	574	100	1340	1	1	21836250	421	160.50	1.37	12	0.08	12.00	1409.00	3325	20230628	-42.08	1710	20231020	12.63	3325	-42.08	20230628	1710	12.63	20231020	3325	-42.08	20230628	1710	12.63	20231020	3.73	N	187660	100	21 억	443143	N	N	N	N
71	20231218	110848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1928	7	2	0.36	22394405	11650	10.82	1923	1936	1915	2495	1345	1921	1922.27	2.03	0	1643	1964	1942	1922	1900	1880	1932	1890	22	574	100	1340	1	1	21836250	421	160.67	1.37	12	0.05	12.00	1409.00	3325	20230628	-42.02	1710	20231020	12.75	3325	-42.02	20230628	1710	12.75	20231020	3325	-42.02	20230628	1710	12.75	20231020	3.73	N	187660	100	21 억	443143	N	N	N	N
72	20231218	100847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1915	-6	5	-0.31	12995724	6764	6.28	1923	1936	1915	2495	1345	1921	1921.31	2.03	0	1574	1964	1942	1922	1900	1880	1932	1890	22	574	100	1340	1	1	21836250	418	159.58	1.36	12	0.03	12.00	1409.00	3325	20230628	-42.41	1710	20231020	11.99	3325	-42.41	20230628	1710	11.99	20231020	3325	-42.41	20230628	1710	11.99	20231020	3.73	N	187660	100	21 억	443143	N	N	N	N
73	20231218	090845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1935	14	2	0.73	3163964	1642	1.52	1923	1936	1920	2495	1345	1921	1926.90	2.03	0	608	1964	1942	1922	1900	1880	1932	1890	22	574	100	1340	1	1	21836250	423	161.25	1.37	12	0.01	12.00	1409.00	3325	20230628	-41.80	1710	20231020	13.16	3325	-41.80	20230628	1710	13.16	20231020	3325	-41.80	20230628	1710	13.16	20231020	3.73	N	187660	100	21 억	443143	N	N	N	N
74	20231215	160846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1921	-5	5	-0.26	206256887	107565	68.98	1926	1944	1902	2500	1349	1926	1917.51	2.02	0	2555	1993	1959	1926	1892	1859	1976	1909	22	574	100	1340	1	1	21836250	419	160.08	1.36	12	0.49	12.00	1409.00	3325	20230628	-42.23	1710	20231020	12.34	3325	-42.23	20230628	1710	12.34	20231020	3325	-42.23	20230628	1710	12.34	20231020	3.76	N	187660	100	21 억	440677	N	N	N	N
75	20231215	150850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1914	-12	5	-0.62	187435032	97761	62.69	1926	1944	1902	2500	1349	1926	1917.28	2.02	0	1676	1993	1959	1926	1892	1859	1976	1909	22	574	100	1340	1	1	21836250	418	159.50	1.36	12	0.45	12.00	1409.00	3325	20230628	-42.44	1710	20231020	11.93	3325	-42.44	20230628	1710	11.93	20231020	3325	-42.44	20230628	1710	11.93	20231020	3.76	N	187660	100	21 억	440677	N	N	N	N
76	20231215	140850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1921	-5	5	-0.26	126685543	65954	42.29	1926	1944	1902	2500	1349	1926	1920.82	2.02	0	1901	1993	1959	1926	1892	1859	1976	1909	22	574	100	1340	1	1	21836250	419	160.08	1.36	12	0.30	12.00	1409.00	3325	20230628	-42.23	1710	20231020	12.34	3325	-42.23	20230628	1710	12.34	20231020	3325	-42.23	20230628	1710	12.34	20231020	3.76	N	187660	100	21 억	440677	N	N	N	N
77	20231215	130844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1938	12	2	0.62	98308286	51186	32.82	1926	1944	1902	2500	1349	1926	1920.61	2.02	0	-97	1993	1959	1926	1892	1859	1976	1909	22	574	100	1340	1	1	21836250	423	161.50	1.38	12	0.23	12.00	1409.00	3325	20230628	-41.71	1710	20231020	13.33	3325	-41.71	20230628	1710	13.33	20231020	3325	-41.71	20230628	1710	13.33	20231020	3.76	N	187660	100	21 억	440677	N	N	N	N
78	20231215	120845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1919	-7	5	-0.36	80370700	41920	26.88	1926	1938	1902	2500	1349	1926	1917.24	2.02	0	-657	1993	1959	1926	1892	1859	1976	1909	22	574	100	1340	1	1	21836250	419	159.92	1.36	12	0.19	12.00	1409.00	3325	20230628	-42.29	1710	20231020	12.22	3325	-42.29	20230628	1710	12.22	20231020	3325	-42.29	20230628	1710	12.22	20231020	3.76	N	187660	100	21 억	440677	N	N	N	N
79	20231215	110840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1928	2	2	0.10	64705087	33816	21.68	1926	1938	1902	2500	1349	1926	1913.45	2.02	0	2967	1993	1959	1926	1892	1859	1976	1909	22	574	100	1340	1	1	21836250	421	160.67	1.37	12	0.15	12.00	1409.00	3325	20230628	-42.02	1710	20231020	12.75	3325	-42.02	20230628	1710	12.75	20231020	3325	-42.02	20230628	1710	12.75	20231020	3.76	N	187660	100	21 억	440677	N	N	N	N
80	20231215	100845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1929	3	2	0.16	53794717	28120	18.03	1926	1938	1902	2500	1349	1926	1913.04	2.02	0	3951	1993	1959	1926	1892	1859	1976	1909	22	574	100	1340	1	1	21836250	421	160.75	1.37	12	0.13	12.00	1409.00	3325	20230628	-41.98	1710	20231020	12.81	3325	-41.98	20230628	1710	12.81	20231020	3325	-41.98	20230628	1710	12.81	20231020	3.76	N	187660	100	21 억	440677	N	N	N	N
81	20231215	090849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1913	-13	5	-0.67	5884956	3069	1.97	1926	1927	1903	2500	1349	1926	1917.55	2.02	0	-2237	1993	1959	1926	1892	1859	1976	1909	22	574	100	1340	1	1	21836250	418	159.42	1.36	12	0.01	12.00	1409.00	3325	20230628	-42.47	1710	20231020	11.87	3325	-42.47	20230628	1710	11.87	20231020	3325	-42.47	20230628	1710	11.87	20231020	3.76	N	187660	100	21 억	440677	N	N	N	N
82	20231214	160841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1926	-3	5	-0.16	298524186	155585	79.62	1922	1960	1893	2505	1351	1929	1918.72	1.89	0	29011	2024	1976	1946	1898	1868	1961	1883	22	576	100	1350	1	1	21836250	421	160.50	1.37	12	0.71	12.00	1409.00	3325	20230628	-42.08	1710	20231020	12.63	3325	-42.08	20230628	1710	12.63	20231020	3325	-42.08	20230628	1710	12.63	20231020	3.75	N	187660	100	21 억	411688	N	N	N	N
83	20231214	150912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1912	-17	5	-0.88	291004350	151670	77.62	1922	1960	1893	2505	1351	1929	1918.67	1.89	0	30210	2024	1976	1946	1898	1868	1961	1883	22	576	100	1350	1	1	21836250	418	159.33	1.36	12	0.69	12.00	1409.00	3325	20230628	-42.50	1710	20231020	11.81	3325	-42.50	20230628	1710	11.81	20231020	3325	-42.50	20230628	1710	11.81	20231020	3.75	N	187660	100	21 억	411688	N	N	N	N
84	20231214	140847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1907	-22	5	-1.14	267837402	139538	71.41	1922	1960	1893	2505	1351	1929	1919.46	1.89	0	29886	2024	1976	1946	1898	1868	1961	1883	22	576	100	1350	1	1	21836250	416	158.92	1.35	12	0.64	12.00	1409.00	3325	20230628	-42.65	1710	20231020	11.52	3325	-42.65	20230628	1710	11.52	20231020	3325	-42.65	20230628	1710	11.52	20231020	3.75	N	187660	100	21 억	411688	N	N	N	N
85	20231214	130908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1900	-29	5	-1.50	266173449	138666	70.97	1922	1960	1893	2505	1351	1929	1919.53	1.89	0	30107	2024	1976	1946	1898	1868	1961	1883	22	576	100	1350	1	1	21836250	415	158.33	1.35	12	0.64	12.00	1409.00	3325	20230628	-42.86	1710	20231020	11.11	3325	-42.86	20230628	1710	11.11	20231020	3325	-42.86	20230628	1710	11.11	20231020	3.75	N	187660	100	21 억	411688	N	N	N	N
86	20231214	120922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1895	-34	5	-1.76	247330125	128746	65.89	1922	1960	1895	2505	1351	1929	1921.07	1.89	0	29437	2024	1976	1946	1898	1868	1961	1883	22	576	100	1350	1	1	21836250	414	157.92	1.34	12	0.59	12.00	1409.00	3325	20230628	-43.01	1710	20231020	10.82	3325	-43.01	20230628	1710	10.82	20231020	3325	-43.01	20230628	1710	10.82	20231020	3.75	N	187660	100	21 억	411688	N	N	N	N
87	20231214	110854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1900	-29	5	-1.50	211020852	109609	56.09	1922	1960	1897	2505	1351	1929	1925.21	1.89	0	28526	2024	1976	1946	1898	1868	1961	1883	22	576	100	1350	1	1	21836250	415	158.33	1.35	12	0.50	12.00	1409.00	3325	20230628	-42.86	1710	20231020	11.11	3325	-42.86	20230628	1710	11.11	20231020	3325	-42.86	20230628	1710	11.11	20231020	3.75	N	187660	100	21 억	411688	N	N	N	N
88	20231214	100835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1920	-9	5	-0.47	138015972	71403	36.54	1922	1960	1919	2505	1351	1929	1932.92	1.89	0	30184	2024	1976	1946	1898	1868	1961	1883	22	576	100	1350	1	1	21836250	419	160.00	1.36	12	0.33	12.00	1409.00	3325	20230628	-42.26	1710	20231020	12.28	3325	-42.26	20230628	1710	12.28	20231020	3325	-42.26	20230628	1710	12.28	20231020	3.75	N	187660	100	21 억	411688	N	N	N	N
89	20231214	090814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1937	8	2	0.41	39688898	20567	10.53	1922	1949	1922	2505	1351	1929	1929.74	1.89	0	11881	2024	1976	1946	1898	1868	1961	1883	22	576	100	1350	1	1	21836250	423	161.42	1.37	12	0.09	12.00	1409.00	3325	20230628	-41.74	1710	20231020	13.27	3325	-41.74	20230628	1710	13.27	20231020	3325	-41.74	20230628	1710	13.27	20231020	3.75	N	187660	100	21 억	411688	N	N	N	N
90	20231213	160840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1929	-65	5	-3.26	379188856	194950	371.73	1986	1994	1916	2590	1396	1994	1945.07	1.91	0	-6262	2053	2023	2005	1975	1957	2014	1966	22	596	100	1390	1	1	21836250	421	160.75	1.37	12	0.89	12.00	1409.00	3325	20230628	-41.98	1710	20231020	12.81	3325	-41.98	20230628	1710	12.81	20231020	3325	-41.98	20230628	1710	12.81	20231020	3.65	N	187660	100	21 억	416897	N	N	N	N
91	20231213	150858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1918	-76	5	-3.81	364684604	187414	357.36	1986	1994	1916	2590	1396	1994	1945.88	1.91	0	-7903	2053	2023	2005	1975	1957	2014	1966	22	596	100	1390	1	1	21836250	419	159.83	1.36	12	0.86	12.00	1409.00	3325	20230628	-42.32	1710	20231020	12.16	3325	-42.32	20230628	1710	12.16	20231020	3325	-42.32	20230628	1710	12.16	20231020	3.65	N	187660	100	21 억	416897	N	N	N	N
92	20231213	140857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1932	-62	5	-3.11	304033791	155898	297.27	1986	1994	1928	2590	1396	1994	1950.21	1.91	0	-3533	2053	2023	2005	1975	1957	2014	1966	22	596	100	1390	1	1	21836250	422	161.00	1.37	12	0.71	12.00	1409.00	3325	20230628	-41.89	1710	20231020	12.98	3325	-41.89	20230628	1710	12.98	20231020	3325	-41.89	20230628	1710	12.98	20231020	3.65	N	187660	100	21 억	416897	N	N	N	N
93	20231213	130900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1932	-62	5	-3.11	256954535	131520	250.78	1986	1994	1932	2590	1396	1994	1953.73	1.91	0	-3933	2053	2023	2005	1975	1957	2014	1966	22	596	100	1390	1	1	21836250	422	161.00	1.37	12	0.60	12.00	1409.00	3325	20230628	-41.89	1710	20231020	12.98	3325	-41.89	20230628	1710	12.98	20231020	3325	-41.89	20230628	1710	12.98	20231020	3.65	N	187660	100	21 억	416897	N	N	N	N
94	20231213	120856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1950	-44	5	-2.21	217534270	111181	212.00	1986	1994	1938	2590	1396	1994	1956.58	1.91	0	-1375	2053	2023	2005	1975	1957	2014	1966	22	596	100	1390	1	1	21836250	426	162.50	1.38	12	0.51	12.00	1409.00	3325	20230628	-41.35	1710	20231020	14.04	3325	-41.35	20230628	1710	14.04	20231020	3325	-41.35	20230628	1710	14.04	20231020	3.65	N	187660	100	21 억	416897	N	N	N	N
95	20231213	110858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1952	-42	5	-2.11	173703202	88647	169.03	1986	1994	1945	2590	1396	1994	1959.49	1.91	0	-873	2053	2023	2005	1975	1957	2014	1966	22	596	100	1390	1	1	21836250	426	162.67	1.39	12	0.41	12.00	1409.00	3325	20230628	-41.29	1710	20231020	14.15	3325	-41.29	20230628	1710	14.15	20231020	3325	-41.29	20230628	1710	14.15	20231020	3.65	N	187660	100	21 억	416897	N	N	N	N
96	20231213	100903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1953	-41	5	-2.06	136388746	69514	132.55	1986	1994	1950	2590	1396	1994	1962.03	1.91	0	5352	2053	2023	2005	1975	1957	2014	1966	22	596	100	1390	1	1	21836250	426	162.75	1.39	12	0.32	12.00	1409.00	3325	20230628	-41.26	1710	20231020	14.21	3325	-41.26	20230628	1710	14.21	20231020	3325	-41.26	20230628	1710	14.21	20231020	3.65	N	187660	100	21 억	416897	N	N	N	N
97	20231213	090850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1965	-29	5	-1.45	18202653	9217	17.57	1986	1994	1960	2590	1396	1994	1974.90	1.91	0	-5809	2053	2023	2005	1975	1957	2014	1966	22	596	100	1390	1	1	21836250	429	163.75	1.39	12	0.04	12.00	1409.00	3325	20230628	-40.90	1710	20231020	14.91	3325	-40.90	20230628	1710	14.91	20231020	3325	-40.90	20230628	1710	14.91	20231020	3.65	N	187660	100	21 억	416897	N	N	N	N
98	20231212	160822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1994	1	2	0.05	104560985	52390	41.31	2025	2035	1987	2590	1396	1993	1995.82	1.93	0	-4318	2084	2038	1999	1953	1914	2019	1934	22	597	100	1390	1	1	21836250	435	166.17	1.42	12	0.24	12.00	1409.00	3325	20230628	-40.03	1710	20231020	16.61	3325	-40.03	20230628	1710	16.61	20231020	3325	-40.03	20230628	1710	16.61	20231020	3.62	N	187660	100	21 억	421283	N	N	N	N
99	20231212	150829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1994	1	2	0.05	99505157	49858	39.31	2025	2035	1987	2590	1396	1993	1995.77	1.93	0	-3541	2084	2038	1999	1953	1914	2019	1934	22	597	100	1390	1	1	21836250	435	166.17	1.42	12	0.23	12.00	1409.00	3325	20230628	-40.03	1710	20231020	16.61	3325	-40.03	20230628	1710	16.61	20231020	3325	-40.03	20230628	1710	16.61	20231020	3.62	N	187660	100	21 억	421283	N	N	N	N
100	20231212	140744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1997	4	2	0.20	83429858	41790	32.95	2025	2035	1987	2590	1396	1993	1996.41	1.93	0	-2968	2084	2038	1999	1953	1914	2019	1934	22	597	100	1390	1	1	21836250	436	166.42	1.42	12	0.19	12.00	1409.00	3325	20230628	-39.94	1710	20231020	16.78	3325	-39.94	20230628	1710	16.78	20231020	3325	-39.94	20230628	1710	16.78	20231020	3.62	N	187660	100	21 억	421283	N	N	N	N
101	20231212	130748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1992	-1	5	-0.05	63206486	31632	24.94	2025	2035	1987	2590	1396	1993	1998.18	1.93	0	-3921	2084	2038	1999	1953	1914	2019	1934	22	597	100	1390	1	1	21836250	435	166.00	1.41	12	0.14	12.00	1409.00	3325	20230628	-40.09	1710	20231020	16.49	3325	-40.09	20230628	1710	16.49	20231020	3325	-40.09	20230628	1710	16.49	20231020	3.62	N	187660	100	21 억	421283	N	N	N	N
102	20231212	120738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	12	2	0.60	50849330	25434	20.05	2025	2035	1987	2590	1396	1993	1999.27	1.93	0	-4443	2084	2038	1999	1953	1914	2019	1934	22	597	100	1390	5	1	21836250	438	167.08	1.42	12	0.12	12.00	1409.00	3325	20230628	-39.70	1710	20231020	17.25	3325	-39.70	20230628	1710	17.25	20231020	3325	-39.70	20230628	1710	17.25	20231020	3.62	N	187660	100	21 억	421283	N	N	N	N
103	20231212	110751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1993	0	3	0.00	38246224	19145	15.10	2025	2035	1987	2590	1396	1993	1997.71	1.93	0	-1393	2084	2038	1999	1953	1914	2019	1934	22	597	100	1390	1	1	21836250	435	166.08	1.41	12	0.09	12.00	1409.00	3325	20230628	-40.06	1710	20231020	16.55	3325	-40.06	20230628	1710	16.55	20231020	3325	-40.06	20230628	1710	16.55	20231020	3.62	N	187660	100	21 억	421283	N	N	N	N
104	20231212	100821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1994	1	2	0.05	31168604	15594	12.30	2025	2035	1987	2590	1396	1993	1998.76	1.93	0	-1994	2084	2038	1999	1953	1914	2019	1934	22	597	100	1390	1	1	21836250	435	166.17	1.42	12	0.07	12.00	1409.00	3325	20230628	-40.03	1710	20231020	16.61	3325	-40.03	20230628	1710	16.61	20231020	3325	-40.03	20230628	1710	16.61	20231020	3.62	N	187660	100	21 억	421283	N	N	N	N
105	20231212	090821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1988	-5	5	-0.25	9271604	4640	3.66	2025	2025	1988	2590	1396	1993	1998.19	1.93	0	-2512	2084	2038	1999	1953	1914	2019	1934	22	597	100	1390	1	1	21836250	434	165.67	1.41	12	0.02	12.00	1409.00	3325	20230628	-40.21	1710	20231020	16.26	3325	-40.21	20230628	1710	16.26	20231020	3325	-40.21	20230628	1710	16.26	20231020	3.62	N	187660	100	21 억	421283	N	N	N	N
106	20231211	160824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1993	-32	5	-1.58	254465791	126786	136.41	2025	2045	1960	2630	1420	2025	2007.07	1.96	-11737	-18581	2081	2053	2022	1994	1963	2054	1995	22	605	100	1410	1	1	21836250	435	166.08	1.41	12	0.58	12.00	1409.00	3325	20230628	-40.06	1710	20231020	16.55	3325	-40.06	20230628	1710	16.55	20231020	3325	-40.06	20230628	1710	16.55	20231020	3.62	N	187660	100	21 억	428260	N	N	N	N
107	20231211	150822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1992	-33	5	-1.63	239699246	119364	128.42	2025	2045	1960	2630	1420	2025	2008.14	1.96	-11737	-17935	2081	2053	2022	1994	1963	2054	1995	22	605	100	1410	1	1	21836250	435	166.00	1.41	12	0.55	12.00	1409.00	3325	20230628	-40.09	1710	20231020	16.49	3325	-40.09	20230628	1710	16.49	20231020	3325	-40.09	20230628	1710	16.49	20231020	3.62	N	187660	100	21 억	428260	N	N	N	N
108	20231211	140821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	-25	5	-1.23	163498535	80943	87.08	2025	2045	1994	2630	1420	2025	2019.92	1.96	-11737	-16889	2081	2053	2022	1994	1963	2054	1995	22	605	100	1410	5	1	21836250	437	166.67	1.42	12	0.37	12.00	1409.00	3325	20230628	-39.85	1710	20231020	16.96	3325	-39.85	20230628	1710	16.96	20231020	3325	-39.85	20230628	1710	16.96	20231020	3.62	N	187660	100	21 억	428260	N	N	N	N
109	20231211	130821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	-25	5	-1.23	136579804	67479	72.60	2025	2045	1999	2630	1420	2025	2024.03	1.96	-11737	-9529	2081	2053	2022	1994	1963	2054	1995	22	605	100	1410	5	1	21836250	437	166.67	1.42	12	0.31	12.00	1409.00	3325	20230628	-39.85	1710	20231020	16.96	3325	-39.85	20230628	1710	16.96	20231020	3325	-39.85	20230628	1710	16.96	20231020	3.62	N	187660	100	21 억	428260	N	N	N	N
110	20231211	120822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-20	5	-0.99	124309290	61350	66.00	2025	2045	2005	2630	1420	2025	2026.23	1.96	-11737	-9470	2081	2053	2022	1994	1963	2054	1995	22	605	100	1410	5	1	21836250	438	167.08	1.42	12	0.28	12.00	1409.00	3325	20230628	-39.70	1710	20231020	17.25	3325	-39.70	20230628	1710	17.25	20231020	3325	-39.70	20230628	1710	17.25	20231020	3.62	N	187660	100	21 억	428260	N	N	N	N
111	20231211	110818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	10	2	0.49	105072555	51800	55.73	2025	2045	2005	2630	1420	2025	2028.43	1.96	-11737	-5471	2081	2053	2022	1994	1963	2054	1995	22	605	100	1410	5	1	21836250	444	169.58	1.44	12	0.24	12.00	1409.00	3325	20230628	-38.80	1710	20231020	19.01	3325	-38.80	20230628	1710	19.01	20231020	3325	-38.80	20230628	1710	19.01	20231020	3.62	N	187660	100	21 억	428260	N	N	N	N
112	20231211	100816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	5	2	0.25	80528870	39722	42.74	2025	2045	2005	2630	1420	2025	2027.31	1.96	-11737	-847	2081	2053	2022	1994	1963	2054	1995	22	605	100	1410	5	1	21836250	443	169.17	1.44	12	0.18	12.00	1409.00	3325	20230628	-38.95	1710	20231020	18.71	3325	-38.95	20230628	1710	18.71	20231020	3325	-38.95	20230628	1710	18.71	20231020	3.62	N	187660	100	21 억	428260	N	N	N	N
113	20231211	090817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	15	2	0.74	30677485	15189	16.34	2025	2040	2005	2630	1420	2025	2019.72	1.96	-11737	-4374	2081	2053	2022	1994	1963	2054	1995	22	605	100	1410	5	1	21836250	445	170.00	1.45	12	0.07	12.00	1409.00	3325	20230628	-38.65	1710	20231020	19.30	3325	-38.65	20230628	1710	19.30	20231020	3325	-38.65	20230628	1710	19.30	20231020	3.62	N	187660	100	21 억	428260	N	N	N	N
114	20231208	160808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	0	3	0.00	186034190	92761	118.69	2025	2050	1991	2630	1420	2025	2005.51	1.96	0	11773	2106	2065	2029	1988	1952	2047	1970	22	605	100	1410	5	1	21836250	442	168.75	1.44	12	0.42	12.00	1409.00	3325	20230628	-39.10	1710	20231020	18.42	3325	-39.10	20230628	1710	18.42	20231020	3325	-39.10	20230628	1710	18.42	20231020	3.63	N	187660	100	21 억	428260	N	N	N	N
115	20231208	150812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-10	5	-0.49	162407640	81042	103.70	2025	2050	1991	2630	1420	2025	2003.99	1.96	0	9777	2106	2065	2029	1988	1952	2047	1970	22	605	100	1410	5	1	21836250	440	167.92	1.43	12	0.37	12.00	1409.00	3325	20230628	-39.40	1710	20231020	17.84	3325	-39.40	20230628	1710	17.84	20231020	3325	-39.40	20230628	1710	17.84	20231020	3.63	N	187660	100	21 억	428260	N	N	N	N
116	20231208	140810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-20	5	-0.99	135895238	67821	86.78	2025	2050	1991	2630	1420	2025	2003.73	1.96	0	3035	2106	2065	2029	1988	1952	2047	1970	22	605	100	1410	5	1	21836250	438	167.08	1.42	12	0.31	12.00	1409.00	3325	20230628	-39.70	1710	20231020	17.25	3325	-39.70	20230628	1710	17.25	20231020	3325	-39.70	20230628	1710	17.25	20231020	3.63	N	187660	100	21 억	428260	N	N	N	N
117	20231208	130810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1994	-31	5	-1.53	104936166	52336	66.97	2025	2050	1991	2630	1420	2025	2005.05	1.96	0	-2771	2106	2065	2029	1988	1952	2047	1970	22	605	100	1410	1	1	21836250	435	166.17	1.42	12	0.24	12.00	1409.00	3325	20230628	-40.03	1710	20231020	16.61	3325	-40.03	20230628	1710	16.61	20231020	3325	-40.03	20230628	1710	16.61	20231020	3.63	N	187660	100	21 억	428260	N	N	N	N
118	20231208	120807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1996	-29	5	-1.43	75959946	37811	48.38	2025	2050	1996	2630	1420	2025	2008.94	1.96	0	3990	2106	2065	2029	1988	1952	2047	1970	22	605	100	1410	1	1	21836250	436	166.33	1.42	12	0.17	12.00	1409.00	3325	20230628	-39.97	1710	20231020	16.73	3325	-39.97	20230628	1710	16.73	20231020	3325	-39.97	20230628	1710	16.73	20231020	3.63	N	187660	100	21 억	428260	N	N	N	N
119	20231208	110804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-5	5	-0.25	46826286	23258	29.76	2025	2050	1999	2630	1420	2025	2013.34	1.96	0	2186	2106	2065	2029	1988	1952	2047	1970	22	605	100	1410	5	1	21836250	441	168.33	1.43	12	0.11	12.00	1409.00	3325	20230628	-39.25	1710	20231020	18.13	3325	-39.25	20230628	1710	18.13	20231020	3325	-39.25	20230628	1710	18.13	20231020	3.63	N	187660	100	21 억	428260	N	N	N	N
120	20231208	100813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1999	-26	5	-1.28	35196897	17485	22.37	2025	2050	1999	2630	1420	2025	2012.98	1.96	0	1700	2106	2065	2029	1988	1952	2047	1970	22	605	100	1410	1	1	21836250	437	166.58	1.42	12	0.08	12.00	1409.00	3325	20230628	-39.88	1710	20231020	16.90	3325	-39.88	20230628	1710	16.90	20231020	3325	-39.88	20230628	1710	16.90	20231020	3.63	N	187660	100	21 억	428260	N	N	N	N
121	20231208	090802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-5	5	-0.25	8413640	4147	5.31	2025	2050	2020	2630	1420	2025	2028.85	1.96	0	-822	2106	2065	2029	1988	1952	2047	1970	22	605	100	1410	5	1	21836250	441	168.33	1.43	12	0.02	12.00	1409.00	3325	20230628	-39.25	1710	20231020	18.13	3325	-39.25	20230628	1710	18.13	20231020	3325	-39.25	20230628	1710	18.13	20231020	3.63	N	187660	100	21 억	428260	N	N	N	N
122	20231207	160806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	-15	5	-0.74	152805227	76022	62.24	2045	2070	1993	2650	1430	2040	2010.01	2.04	0	-17441	2100	2070	2015	1985	1930	2085	2000	22	610	100	1420	5	1	21836250	442	168.75	1.44	12	0.35	12.00	1409.00	3325	20230628	-39.10	1710	20231020	18.42	3325	-39.10	20230628	1710	18.42	20231020	3325	-39.10	20230628	1710	18.42	20231020	3.70	N	187660	100	21 억	446079	N	N	N	N
123	20231207	150808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-25	5	-1.23	139789037	69584	56.97	2045	2070	1993	2650	1430	2040	2008.92	2.04	0	-18839	2100	2070	2015	1985	1930	2085	2000	22	610	100	1420	5	1	21836250	440	167.92	1.43	12	0.32	12.00	1409.00	3325	20230628	-39.40	1710	20231020	17.84	3325	-39.40	20230628	1710	17.84	20231020	3325	-39.40	20230628	1710	17.84	20231020	3.70	N	187660	100	21 억	446079	N	N	N	N
124	20231207	140802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-35	5	-1.72	112846127	56147	45.97	2045	2070	1993	2650	1430	2040	2009.83	2.04	0	-16004	2100	2070	2015	1985	1930	2085	2000	22	610	100	1420	5	1	21836250	438	167.08	1.42	12	0.26	12.00	1409.00	3325	20230628	-39.70	1710	20231020	17.25	3325	-39.70	20230628	1710	17.25	20231020	3325	-39.70	20230628	1710	17.25	20231020	3.70	N	187660	100	21 억	446079	N	N	N	N
125	20231207	130802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1997	-43	5	-2.11	105569523	52510	42.99	2045	2070	1993	2650	1430	2040	2010.47	2.04	0	-16075	2100	2070	2015	1985	1930	2085	2000	22	610	100	1420	1	1	21836250	436	166.42	1.42	12	0.24	12.00	1409.00	3325	20230628	-39.94	1710	20231020	16.78	3325	-39.94	20230628	1710	16.78	20231020	3325	-39.94	20230628	1710	16.78	20231020	3.70	N	187660	100	21 억	446079	N	N	N	N
126	20231207	120805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-35	5	-1.72	94711622	47082	38.55	2045	2070	1993	2650	1430	2040	2011.63	2.04	0	-16023	2100	2070	2015	1985	1930	2085	2000	22	610	100	1420	5	1	21836250	438	167.08	1.42	12	0.22	12.00	1409.00	3325	20230628	-39.70	1710	20231020	17.25	3325	-39.70	20230628	1710	17.25	20231020	3325	-39.70	20230628	1710	17.25	20231020	3.70	N	187660	100	21 억	446079	N	N	N	N
127	20231207	110800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-35	5	-1.72	87682942	43578	35.68	2045	2070	1993	2650	1430	2040	2012.09	2.04	0	-16300	2100	2070	2015	1985	1930	2085	2000	22	610	100	1420	5	1	21836250	438	167.08	1.42	12	0.20	12.00	1409.00	3325	20230628	-39.70	1710	20231020	17.25	3325	-39.70	20230628	1710	17.25	20231020	3325	-39.70	20230628	1710	17.25	20231020	3.70	N	187660	100	21 억	446079	N	N	N	N
128	20231207	100757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-30	5	-1.47	67584214	33515	27.44	2045	2070	1997	2650	1430	2040	2016.54	2.04	0	-12359	2100	2070	2015	1985	1930	2085	2000	22	610	100	1420	5	1	21836250	439	167.50	1.43	12	0.15	12.00	1409.00	3325	20230628	-39.55	1710	20231020	17.54	3325	-39.55	20230628	1710	17.54	20231020	3325	-39.55	20230628	1710	17.54	20231020	3.70	N	187660	100	21 억	446079	N	N	N	N
129	20231207	090805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-30	5	-1.47	34237265	16893	13.83	2045	2070	2010	2650	1430	2040	2026.71	2.04	0	-6712	2100	2070	2015	1985	1930	2085	2000	22	610	100	1420	5	1	21836250	439	167.50	1.43	12	0.08	12.00	1409.00	3325	20230628	-39.55	1710	20231020	17.54	3325	-39.55	20230628	1710	17.54	20231020	3325	-39.55	20230628	1710	17.54	20231020	3.70	N	187660	100	21 억	446079	N	N	N	N
130	20231206	160753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	74	2	3.76	233016313	115931	145.64	1969	2045	1960	2555	1377	1966	2009.67	1.93	0	23486	2008	1986	1963	1941	1918	1998	1953	22	589	100	1370	5	1	21836250	445	170.00	1.45	12	0.53	12.00	1409.00	3325	20230628	-38.65	1710	20231020	19.30	3325	-38.65	20230628	1710	19.30	20231020	3325	-38.65	20230628	1710	19.30	20231020	3.87	N	187660	100	21 억	421792	N	N	N	N
131	20231206	150807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	64	2	3.26	188216748	93962	118.04	1969	2035	1960	2555	1377	1966	2003.12	1.93	0	17659	2008	1986	1963	1941	1918	1998	1953	22	589	100	1370	5	1	21836250	443	169.17	1.44	12	0.43	12.00	1409.00	3325	20230628	-38.95	1710	20231020	18.71	3325	-38.95	20230628	1710	18.71	20231020	3325	-38.95	20230628	1710	18.71	20231020	3.87	N	187660	100	21 억	421792	N	N	N	N
132	20231206	140804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	44	2	2.24	133366048	66841	83.97	1969	2030	1960	2555	1377	1966	1995.27	1.93	0	11077	2008	1986	1963	1941	1918	1998	1953	22	589	100	1370	5	1	21836250	439	167.50	1.43	12	0.31	12.00	1409.00	3325	20230628	-39.55	1710	20231020	17.54	3325	-39.55	20230628	1710	17.54	20231020	3325	-39.55	20230628	1710	17.54	20231020	3.87	N	187660	100	21 억	421792	N	N	N	N
133	20231206	130756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	39	2	1.98	115382323	57936	72.78	1969	2020	1960	2555	1377	1966	1991.55	1.93	0	7391	2008	1986	1963	1941	1918	1998	1953	22	589	100	1370	5	1	21836250	438	167.08	1.42	12	0.27	12.00	1409.00	3325	20230628	-39.70	1710	20231020	17.25	3325	-39.70	20230628	1710	17.25	20231020	3325	-39.70	20230628	1710	17.25	20231020	3.87	N	187660	100	21 억	421792	N	N	N	N
134	20231206	120753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	49	2	2.49	93724803	47173	59.26	1969	2020	1960	2555	1377	1966	1986.83	1.93	0	1761	2008	1986	1963	1941	1918	1998	1953	22	589	100	1370	5	1	21836250	440	167.92	1.43	12	0.22	12.00	1409.00	3325	20230628	-39.40	1710	20231020	17.84	3325	-39.40	20230628	1710	17.84	20231020	3325	-39.40	20230628	1710	17.84	20231020	3.87	N	187660	100	21 억	421792	N	N	N	N
135	20231206	110806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	34	2	1.73	79224158	39961	50.20	1969	2020	1960	2555	1377	1966	1982.54	1.93	0	-2176	2008	1986	1963	1941	1918	1998	1953	22	589	100	1370	5	1	21836250	437	166.67	1.42	12	0.18	12.00	1409.00	3325	20230628	-39.85	1710	20231020	16.96	3325	-39.85	20230628	1710	16.96	20231020	3325	-39.85	20230628	1710	16.96	20231020	3.87	N	187660	100	21 억	421792	N	N	N	N
136	20231206	100756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1992	26	2	1.32	39139132	19839	24.92	1969	1992	1960	2555	1377	1966	1972.84	1.93	0	-6995	2008	1986	1963	1941	1918	1998	1953	22	589	100	1370	1	1	21836250	435	166.00	1.41	12	0.09	12.00	1409.00	3325	20230628	-40.09	1710	20231020	16.49	3325	-40.09	20230628	1710	16.49	20231020	3325	-40.09	20230628	1710	16.49	20231020	3.87	N	187660	100	21 억	421792	N	N	N	N
137	20231206	090759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1974	8	2	0.41	3906030	1982	2.49	1969	1974	1960	2555	1377	1966	1970.75	1.93	0	-6	2008	1986	1963	1941	1918	1998	1953	22	589	100	1370	1	1	21836250	431	164.50	1.40	12	0.01	12.00	1409.00	3325	20230628	-40.63	1710	20231020	15.44	3325	-40.63	20230628	1710	15.44	20231020	3325	-40.63	20230628	1710	15.44	20231020	3.87	N	187660	100	21 억	421792	N	N	N	N
138	20231205	160803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1966	-1	5	-0.05	154834048	79128	32.60	1940	1985	1940	2555	1377	1967	1956.73	1.92	0	2538	2076	2021	1975	1920	1874	1998	1897	22	588	100	1370	1	1	21836250	429	163.83	1.40	12	0.36	12.00	1409.00	3325	20230628	-40.87	1710	20231020	14.97	3325	-40.87	20230628	1710	14.97	20231020	3325	-40.87	20230628	1710	14.97	20231020	3.91	N	187660	100	21 억	419790	N	N	N	N
139	20231205	150758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1953	-14	5	-0.71	146561985	74919	30.87	1940	1985	1940	2555	1377	1967	1956.27	1.92	0	2136	2076	2021	1975	1920	1874	1998	1897	22	588	100	1370	1	1	21836250	426	162.75	1.39	12	0.34	12.00	1409.00	3325	20230628	-41.26	1710	20231020	14.21	3325	-41.26	20230628	1710	14.21	20231020	3325	-41.26	20230628	1710	14.21	20231020	3.91	N	187660	100	21 억	419790	N	N	N	N
140	20231205	140759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1961	-6	5	-0.31	101846595	52040	21.44	1940	1985	1940	2555	1377	1967	1957.08	1.92	0	3618	2076	2021	1975	1920	1874	1998	1897	22	588	100	1370	1	1	21836250	428	163.42	1.39	12	0.24	12.00	1409.00	3325	20230628	-41.02	1710	20231020	14.68	3325	-41.02	20230628	1710	14.68	20231020	3325	-41.02	20230628	1710	14.68	20231020	3.91	N	187660	100	21 억	419790	N	N	N	N
141	20231205	130756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1957	-10	5	-0.51	96893269	49511	20.40	1940	1985	1940	2555	1377	1967	1957.00	1.92	0	3483	2076	2021	1975	1920	1874	1998	1897	22	588	100	1370	1	1	21836250	427	163.08	1.39	12	0.23	12.00	1409.00	3325	20230628	-41.14	1710	20231020	14.44	3325	-41.14	20230628	1710	14.44	20231020	3325	-41.14	20230628	1710	14.44	20231020	3.91	N	187660	100	21 억	419790	N	N	N	N
142	20231205	120753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1956	-11	5	-0.56	87817563	44876	18.49	1940	1985	1940	2555	1377	1967	1956.89	1.92	0	3020	2076	2021	1975	1920	1874	1998	1897	22	588	100	1370	1	1	21836250	427	163.00	1.39	12	0.21	12.00	1409.00	3325	20230628	-41.17	1710	20231020	14.39	3325	-41.17	20230628	1710	14.39	20231020	3325	-41.17	20230628	1710	14.39	20231020	3.91	N	187660	100	21 억	419790	N	N	N	N
143	20231205	110753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1975	8	2	0.41	68889260	35224	14.51	1940	1985	1940	2555	1377	1967	1955.74	1.92	0	2227	2076	2021	1975	1920	1874	1998	1897	22	588	100	1370	1	1	21836250	431	164.58	1.40	12	0.16	12.00	1409.00	3325	20230628	-40.60	1710	20231020	15.50	3325	-40.60	20230628	1710	15.50	20231020	3325	-40.60	20230628	1710	15.50	20231020	3.91	N	187660	100	21 억	419790	N	N	N	N
144	20231205	100758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1964	-3	5	-0.15	47287245	24277	10.00	1940	1964	1940	2555	1377	1967	1947.81	1.92	0	2012	2076	2021	1975	1920	1874	1998	1897	22	588	100	1370	1	1	21836250	429	163.67	1.39	12	0.11	12.00	1409.00	3325	20230628	-40.93	1710	20231020	14.85	3325	-40.93	20230628	1710	14.85	20231020	3325	-40.93	20230628	1710	14.85	20231020	3.91	N	187660	100	21 억	419790	N	N	N	N
145	20231205	090752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1945	-22	5	-1.12	7255130	3732	1.54	1940	1964	1940	2555	1377	1967	1943.98	1.92	0	-720	2076	2021	1975	1920	1874	1998	1897	22	588	100	1370	1	1	21836250	425	162.08	1.38	12	0.02	12.00	1409.00	3325	20230628	-41.50	1710	20231020	13.74	3325	-41.50	20230628	1710	13.74	20231020	3325	-41.50	20230628	1710	13.74	20231020	3.91	N	187660	100	21 억	419790	N	N	N	N
146	20231204	160749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1967	-6	5	-0.30	471621169	240500	31.82	1973	2030	1929	2560	1382	1973	1961.00	1.78	0	30901	2199	2085	2026	1912	1853	2056	1883	22	587	100	1380	1	1	21836250	430	163.92	1.40	12	1.10	12.00	1409.00	3325	20230628	-40.84	1710	20231020	15.03	3325	-40.84	20230628	1710	15.03	20231020	3325	-40.84	20230628	1710	15.03	20231020	3.88	N	187660	100	21 억	388811	N	N	N	N
147	20231204	150753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1960	-13	5	-0.66	447531915	228208	30.19	1973	2030	1929	2560	1382	1973	1961.07	1.78	0	28653	2199	2085	2026	1912	1853	2056	1883	22	587	100	1380	1	1	21836250	428	163.33	1.39	12	1.05	12.00	1409.00	3325	20230628	-41.05	1710	20231020	14.62	3325	-41.05	20230628	1710	14.62	20231020	3325	-41.05	20230628	1710	14.62	20231020	3.88	N	187660	100	21 억	388811	N	N	N	N
148	20231204	140747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1975	2	2	0.10	412381630	210330	27.83	1973	2030	1929	2560	1382	1973	1960.64	1.78	0	31037	2199	2085	2026	1912	1853	2056	1883	22	587	100	1380	1	1	21836250	431	164.58	1.40	12	0.96	12.00	1409.00	3325	20230628	-40.60	1710	20231020	15.50	3325	-40.60	20230628	1710	15.50	20231020	3325	-40.60	20230628	1710	15.50	20231020	3.88	N	187660	100	21 억	388811	N	N	N	N
149	20231204	130746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1975	2	2	0.10	308321893	158108	20.92	1973	2000	1929	2560	1382	1973	1950.07	1.78	0	26932	2199	2085	2026	1912	1853	2056	1883	22	587	100	1380	1	1	21836250	431	164.58	1.40	12	0.72	12.00	1409.00	3325	20230628	-40.60	1710	20231020	15.50	3325	-40.60	20230628	1710	15.50	20231020	3325	-40.60	20230628	1710	15.50	20231020	3.88	N	187660	100	21 억	388811	N	N	N	N
150	20231204	120747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1966	-7	5	-0.35	283948631	145727	19.28	1973	2000	1929	2560	1382	1973	1948.50	1.78	0	20772	2199	2085	2026	1912	1853	2056	1883	22	587	100	1380	1	1	21836250	429	163.83	1.40	12	0.67	12.00	1409.00	3325	20230628	-40.87	1710	20231020	14.97	3325	-40.87	20230628	1710	14.97	20231020	3325	-40.87	20230628	1710	14.97	20231020	3.88	N	187660	100	21 억	388811	N	N	N	N
151	20231204	110749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1953	-20	5	-1.01	268055237	137616	18.21	1973	2000	1929	2560	1382	1973	1947.85	1.78	0	15196	2199	2085	2026	1912	1853	2056	1883	22	587	100	1380	1	1	21836250	426	162.75	1.39	12	0.63	12.00	1409.00	3325	20230628	-41.26	1710	20231020	14.21	3325	-41.26	20230628	1710	14.21	20231020	3325	-41.26	20230628	1710	14.21	20231020	3.88	N	187660	100	21 억	388811	N	N	N	N
152	20231204	100748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1936	-37	5	-1.88	227969468	116945	15.47	1973	2000	1929	2560	1382	1973	1949.37	1.78	0	6890	2199	2085	2026	1912	1853	2056	1883	22	587	100	1380	1	1	21836250	423	161.33	1.37	12	0.54	12.00	1409.00	3325	20230628	-41.77	1710	20231020	13.22	3325	-41.77	20230628	1710	13.22	20231020	3325	-41.77	20230628	1710	13.22	20231020	3.88	N	187660	100	21 억	388811	N	N	N	N
153	20231204	090748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1935	-38	5	-1.93	66808615	34241	4.53	1973	1973	1934	2560	1382	1973	1951.13	1.78	0	-7698	2199	2085	2026	1912	1853	2056	1883	22	587	100	1380	1	1	21836250	423	161.25	1.37	12	0.16	12.00	1409.00	3325	20230628	-41.80	1710	20231020	13.16	3325	-41.80	20230628	1710	13.16	20231020	3325	-41.80	20230628	1710	13.16	20231020	3.88	N	187660	100	21 억	388811	N	N	N	N
154	20231201	160748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1973	-177	5	-8.23	1512836735	752213	295.71	2140	2140	1967	2795	1505	2150	2011.25	2.54	0	-152749	2210	2180	2135	2105	2060	2195	2120	22	645	100	1500	1	1	21836250	431	164.42	1.40	12	3.44	12.00	1409.00	3325	20230628	-40.66	1710	20231020	15.38	3325	-40.66	20230628	1710	15.38	20231020	3325	-40.66	20230628	1710	15.38	20231020	3.86	N	187660	100	21 억	554278	N	N	N	N
155	20231201	150745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1975	-175	5	-8.14	1369268686	679416	267.10	2140	2140	1975	2795	1505	2150	2015.31	2.54	0	-132324	2210	2180	2135	2105	2060	2195	2120	22	645	100	1500	1	1	21836250	431	164.58	1.40	12	3.11	12.00	1409.00	3325	20230628	-40.60	1710	20231020	15.50	3325	-40.60	20230628	1710	15.50	20231020	3325	-40.60	20230628	1710	15.50	20231020	3.86	N	187660	100	21 억	554278	N	N	N	N
156	20231201	140745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1988	-162	5	-7.53	1244952140	616695	242.44	2140	2140	1977	2795	1505	2150	2018.69	2.54	0	-111850	2210	2180	2135	2105	2060	2195	2120	22	645	100	1500	1	1	21836250	434	165.67	1.41	12	2.82	12.00	1409.00	3325	20230628	-40.21	1710	20231020	16.26	3325	-40.21	20230628	1710	16.26	20231020	3325	-40.21	20230628	1710	16.26	20231020	3.86	N	187660	100	21 억	554278	N	N	N	N
157	20231201	130747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1984	-166	5	-7.72	1038473054	512526	201.49	2140	2140	1980	2795	1505	2150	2026.12	2.54	0	-113888	2210	2180	2135	2105	2060	2195	2120	22	645	100	1500	1	1	21836250	433	165.33	1.41	12	2.35	12.00	1409.00	3325	20230628	-40.33	1710	20231020	16.02	3325	-40.33	20230628	1710	16.02	20231020	3325	-40.33	20230628	1710	16.02	20231020	3.86	N	187660	100	21 억	554278	N	N	N	N
158	20231201	120752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-130	5	-6.05	777291140	381872	150.12	2140	2140	2005	2795	1505	2150	2035.40	2.54	0	-62295	2210	2180	2135	2105	2060	2195	2120	22	645	100	1500	5	1	21836250	441	168.33	1.43	12	1.75	12.00	1409.00	3325	20230628	-39.25	1710	20231020	18.13	3325	-39.25	20230628	1710	18.13	20231020	3325	-39.25	20230628	1710	18.13	20231020	3.86	N	187660	100	21 억	554278	N	N	N	N
159	20231201	110748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-110	5	-5.12	618009450	303116	119.16	2140	2140	2005	2795	1505	2150	2038.76	2.54	0	-43762	2210	2180	2135	2105	2060	2195	2120	22	645	100	1500	5	1	21836250	445	170.00	1.45	12	1.39	12.00	1409.00	3325	20230628	-38.65	1710	20231020	19.30	3325	-38.65	20230628	1710	19.30	20231020	3325	-38.65	20230628	1710	19.30	20231020	3.86	N	187660	100	21 억	554278	N	N	N	N
160	20231201	100753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	-125	5	-5.81	532500820	261226	102.69	2140	2140	2005	2795	1505	2150	2038.36	2.54	0	-37024	2210	2180	2135	2105	2060	2195	2120	22	645	100	1500	5	1	21836250	442	168.75	1.44	12	1.20	12.00	1409.00	3325	20230628	-39.10	1710	20231020	18.42	3325	-39.10	20230628	1710	18.42	20231020	3325	-39.10	20230628	1710	18.42	20231020	3.86	N	187660	100	21 억	554278	N	N	N	N
161	20231201	090745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	-45	5	-2.09	34556355	16357	6.43	2140	2140	2100	2795	1505	2150	2112.03	2.54	0	1420	2210	2180	2135	2105	2060	2195	2120	22	645	100	1500	5	1	21836250	460	175.42	1.49	12	0.07	12.00	1409.00	3325	20230628	-36.69	1710	20231020	23.10	3325	-36.69	20230628	1710	23.10	20231020	3325	-36.69	20230628	1710	23.10	20231020	3.86	N	187660	100	21 억	554278	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History