KissMeData/215380/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

67 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	161051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	35	2	1.70	45308945	21714	62.91	2055	2145	2020	2670	1440	2055	2086.56	0.32	4335	4345	2145	2100	2075	2030	2005	2087	2017	65	615	500	1390	5	1	12957511	271	-15.71	0.99	12	0.17	-133.00	2114.00	4125	20230922	-49.33	1750	20231020	19.43	4125	-49.33	20230922	1750	19.43	20231020	4125	-49.33	20230922	1750	19.43	20231020	0.06	N	215380	500	64 억	41304	N	N	N	N
3	20231229	151038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	35	2	1.70	45308945	21714	62.91	2055	2145	2020	2670	1440	2055	2086.56	0.32	4335	4345	2145	2100	2075	2030	2005	2087	2017	65	615	500	1390	5	1	12957511	271	-15.71	0.99	12	0.17	-133.00	2114.00	4125	20230922	-49.33	1750	20231020	19.43	4125	-49.33	20230922	1750	19.43	20231020	4125	-49.33	20230922	1750	19.43	20231020	0.06	N	215380	500	64 억	41304	N	N	N	N
4	20231229	141037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	35	2	1.70	45308945	21714	62.91	2055	2145	2020	2670	1440	2055	2086.56	0.32	4335	4345	2145	2100	2075	2030	2005	2087	2017	65	615	500	1390	5	1	12957511	271	-15.71	0.99	12	0.17	-133.00	2114.00	4125	20230922	-49.33	1750	20231020	19.43	4125	-49.33	20230922	1750	19.43	20231020	4125	-49.33	20230922	1750	19.43	20231020	0.06	N	215380	500	64 억	41304	N	N	N	N
5	20231229	131038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	35	2	1.70	45308945	21714	62.91	2055	2145	2020	2670	1440	2055	2086.56	0.32	4335	4345	2145	2100	2075	2030	2005	2087	2017	65	615	500	1390	5	1	12957511	271	-15.71	0.99	12	0.17	-133.00	2114.00	4125	20230922	-49.33	1750	20231020	19.43	4125	-49.33	20230922	1750	19.43	20231020	4125	-49.33	20230922	1750	19.43	20231020	0.06	N	215380	500	64 억	41304	N	N	N	N
6	20231229	121041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	35	2	1.70	45308945	21714	62.91	2055	2145	2020	2670	1440	2055	2086.56	0.32	4335	4345	2145	2100	2075	2030	2005	2087	2017	65	615	500	1390	5	1	12957511	271	-15.71	0.99	12	0.17	-133.00	2114.00	4125	20230922	-49.33	1750	20231020	19.43	4125	-49.33	20230922	1750	19.43	20231020	4125	-49.33	20230922	1750	19.43	20231020	0.06	N	215380	500	64 억	41304	N	N	N	N
7	20231229	110952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	35	2	1.70	45308945	21714	62.91	2055	2145	2020	2670	1440	2055	2086.56	0.32	4335	4345	2145	2100	2075	2030	2005	2087	2017	65	615	500	1390	5	1	12957511	271	-15.71	0.99	12	0.17	-133.00	2114.00	4125	20230922	-49.33	1750	20231020	19.43	4125	-49.33	20230922	1750	19.43	20231020	4125	-49.33	20230922	1750	19.43	20231020	0.06	N	215380	500	64 억	41304	N	N	N	N
8	20231229	101004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	35	2	1.70	45308945	21714	62.91	2055	2145	2020	2670	1440	2055	2086.56	0.32	4335	4345	2145	2100	2075	2030	2005	2087	2017	65	615	500	1390	5	1	12957511	271	-15.71	0.99	12	0.17	-133.00	2114.00	4125	20230922	-49.33	1750	20231020	19.43	4125	-49.33	20230922	1750	19.43	20231020	4125	-49.33	20230922	1750	19.43	20231020	0.06	N	215380	500	64 억	41304	N	N	N	N
9	20231229	091002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	35	2	1.70	45308945	21714	62.91	2055	2145	2020	2670	1440	2055	2086.56	0.32	4335	4345	2145	2100	2075	2030	2005	2087	2017	65	615	500	1390	5	1	12957511	271	-15.71	0.99	12	0.17	-133.00	2114.00	4125	20230922	-49.33	1750	20231020	19.43	4125	-49.33	20230922	1750	19.43	20231020	4125	-49.33	20230922	1750	19.43	20231020	0.06	N	215380	500	64 억	41304	N	N	N	N
10	20231228	160952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	35	2	1.70	45101045	21615	62.62	2055	2145	2020	2670	1440	2055	2086.56	0.29	0	4345	2145	2100	2075	2030	2005	2087	2017	65	615	500	1390	5	1	12957511	271	-15.71	0.99	12	0.17	-133.00	2114.00	4125	20230922	-49.33	1750	20231020	19.43	4125	-49.33	20230922	1750	19.43	20231020	4125	-49.33	20230922	1750	19.43	20231020	0.06	N	215380	500	64 억	36969	N	N	N	N
11	20231228	151000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	45	2	2.19	39283800	18835	54.57	2055	2145	2020	2670	1440	2055	2085.68	0.29	0	3870	2145	2100	2075	2030	2005	2087	2017	65	615	500	1390	5	1	12957511	272	-15.79	0.99	12	0.15	-133.00	2114.00	4125	20230922	-49.09	1750	20231020	20.00	4125	-49.09	20230922	1750	20.00	20231020	4125	-49.09	20230922	1750	20.00	20231020	0.06	N	215380	500	64 억	36969	N	N	N	N
12	20231228	140951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	45	2	2.19	37548095	18009	52.17	2055	2145	2020	2670	1440	2055	2084.96	0.29	0	3087	2145	2100	2075	2030	2005	2087	2017	65	615	500	1390	5	1	12957511	272	-15.79	0.99	12	0.14	-133.00	2114.00	4125	20230922	-49.09	1750	20231020	20.00	4125	-49.09	20230922	1750	20.00	20231020	4125	-49.09	20230922	1750	20.00	20231020	0.06	N	215380	500	64 억	36969	N	N	N	N
13	20231228	130951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	55	2	2.68	37350560	17915	51.90	2055	2145	2020	2670	1440	2055	2084.88	0.29	0	3021	2145	2100	2075	2030	2005	2087	2017	65	615	500	1390	5	1	12957511	273	-15.86	1.00	12	0.14	-133.00	2114.00	4125	20230922	-48.85	1750	20231020	20.57	4125	-48.85	20230922	1750	20.57	20231020	4125	-48.85	20230922	1750	20.57	20231020	0.06	N	215380	500	64 억	36969	N	N	N	N
14	20231228	120954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	60	2	2.92	29621935	14232	41.23	2055	2145	2020	2670	1440	2055	2081.36	0.29	0	2892	2145	2100	2075	2030	2005	2087	2017	65	615	500	1390	5	1	12957511	274	-15.90	1.00	12	0.11	-133.00	2114.00	4125	20230922	-48.73	1750	20231020	20.86	4125	-48.73	20230922	1750	20.86	20231020	4125	-48.73	20230922	1750	20.86	20231020	0.06	N	215380	500	64 억	36969	N	N	N	N
15	20231228	110956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	75	2	3.65	29463200	14157	41.01	2055	2145	2020	2670	1440	2055	2081.18	0.29	0	2895	2145	2100	2075	2030	2005	2087	2017	65	615	500	1390	5	1	12957511	276	-16.02	1.01	12	0.11	-133.00	2114.00	4125	20230922	-48.36	1750	20231020	21.71	4125	-48.36	20230922	1750	21.71	20231020	4125	-48.36	20230922	1750	21.71	20231020	0.06	N	215380	500	64 억	36969	N	N	N	N
16	20231228	100952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	60	2	2.92	21076750	10211	29.58	2055	2115	2020	2670	1440	2055	2064.12	0.29	0	3245	2145	2100	2075	2030	2005	2087	2017	65	615	500	1390	5	1	12957511	274	-15.90	1.00	12	0.08	-133.00	2114.00	4125	20230922	-48.73	1750	20231020	20.86	4125	-48.73	20230922	1750	20.86	20231020	4125	-48.73	20230922	1750	20.86	20231020	0.06	N	215380	500	64 억	36969	N	N	N	N
17	20231228	090957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	0	3	0.00	1263825	615	1.78	2055	2055	2055	2670	1440	2055	2055.00	0.29	0	458	2145	2100	2075	2030	2005	2087	2017	65	615	500	1390	5	1	12957511	266	-15.45	0.97	12	0.00	-133.00	2114.00	4125	20230922	-50.18	1750	20231020	17.43	4125	-50.18	20230922	1750	17.43	20231020	4125	-50.18	20230922	1750	17.43	20231020	0.06	N	215380	500	64 억	36969	N	N	N	N
18	20231227	160942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	-40	5	-1.91	71679940	34518	118.28	2095	2120	2050	2720	1470	2095	2076.63	0.25	0	5117	2221	2157	2121	2057	2021	2140	2040	65	625	500	1420	5	1	12957511	266	-15.45	0.97	12	0.27	-133.00	2114.00	4125	20230922	-50.18	1750	20231020	17.43	4125	-50.18	20230922	1750	17.43	20231020	4125	-50.18	20230922	1750	17.43	20231020	0.06	N	215380	500	64 억	31852	N	N	N	N
19	20231227	150956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	0	3	0.00	64347835	30971	106.12	2095	2120	2050	2720	1470	2095	2077.68	0.25	0	5000	2221	2157	2121	2057	2021	2140	2040	65	625	500	1420	5	1	12957511	271	-15.75	0.99	12	0.24	-133.00	2114.00	4125	20230922	-49.21	1750	20231020	19.71	4125	-49.21	20230922	1750	19.71	20231020	4125	-49.21	20230922	1750	19.71	20231020	0.06	N	215380	500	64 억	31852	N	N	N	N
20	20231227	140952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-10	5	-0.48	61201205	29462	100.95	2095	2120	2050	2720	1470	2095	2077.29	0.25	0	4885	2221	2157	2121	2057	2021	2140	2040	65	625	500	1420	5	1	12957511	270	-15.68	0.99	12	0.23	-133.00	2114.00	4125	20230922	-49.45	1750	20231020	19.14	4125	-49.45	20230922	1750	19.14	20231020	4125	-49.45	20230922	1750	19.14	20231020	0.06	N	215380	500	64 억	31852	N	N	N	N
21	20231227	130944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-10	5	-0.48	44195945	21306	73.01	2095	2120	2050	2720	1470	2095	2074.34	0.25	0	2060	2221	2157	2121	2057	2021	2140	2040	65	625	500	1420	5	1	12957511	270	-15.68	0.99	12	0.16	-133.00	2114.00	4125	20230922	-49.45	1750	20231020	19.14	4125	-49.45	20230922	1750	19.14	20231020	4125	-49.45	20230922	1750	19.14	20231020	0.06	N	215380	500	64 억	31852	N	N	N	N
22	20231227	120946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-10	5	-0.48	42554820	20517	70.30	2095	2120	2050	2720	1470	2095	2074.12	0.25	0	2134	2221	2157	2121	2057	2021	2140	2040	65	625	500	1420	5	1	12957511	270	-15.68	0.99	12	0.16	-133.00	2114.00	4125	20230922	-49.45	1750	20231020	19.14	4125	-49.45	20230922	1750	19.14	20231020	4125	-49.45	20230922	1750	19.14	20231020	0.06	N	215380	500	64 억	31852	N	N	N	N
23	20231227	110953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-45	5	-2.15	31657095	15260	52.29	2095	2120	2050	2720	1470	2095	2074.51	0.25	0	2139	2221	2157	2121	2057	2021	2140	2040	65	625	500	1420	5	1	12957511	266	-15.41	0.97	12	0.12	-133.00	2114.00	4125	20230922	-50.30	1750	20231020	17.14	4125	-50.30	20230922	1750	17.14	20231020	4125	-50.30	20230922	1750	17.14	20231020	0.06	N	215380	500	64 억	31852	N	N	N	N
24	20231227	100952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-25	5	-1.19	21236575	10189	34.91	2095	2120	2055	2720	1470	2095	2084.26	0.25	0	1466	2221	2157	2121	2057	2021	2140	2040	65	625	500	1420	5	1	12957511	268	-15.56	0.98	12	0.08	-133.00	2114.00	4125	20230922	-49.82	1750	20231020	18.29	4125	-49.82	20230922	1750	18.29	20231020	4125	-49.82	20230922	1750	18.29	20231020	0.06	N	215380	500	64 억	31852	N	N	N	N
25	20231227	090955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	-15	5	-0.72	6273200	2997	10.27	2095	2095	2080	2720	1470	2095	2093.16	0.25	0	-758	2221	2157	2121	2057	2021	2140	2040	65	625	500	1420	5	1	12957511	270	-15.64	0.98	12	0.02	-133.00	2114.00	4125	20230922	-49.58	1750	20231020	18.86	4125	-49.58	20230922	1750	18.86	20231020	4125	-49.58	20230922	1750	18.86	20231020	0.06	N	215380	500	64 억	31852	N	N	N	N
26	20231226	160953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	-45	5	-2.10	61737340	28979	171.08	2160	2185	2085	2780	1500	2140	2130.42	0.26	0	-1762	2196	2167	2151	2122	2106	2160	2115	65	640	500	1450	5	1	12957511	271	-15.75	0.99	12	0.22	-133.00	2114.00	4125	20230922	-49.21	1750	20231020	19.71	4125	-49.21	20230922	1750	19.71	20231020	4125	-49.21	20230922	1750	19.71	20231020	0.06	N	215380	500	64 억	33620	N	N	N	N
27	20231226	150952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-20	5	-0.93	60066140	28184	166.39	2160	2185	2085	2780	1500	2140	2131.21	0.26	0	-1250	2196	2167	2151	2122	2106	2160	2115	65	640	500	1450	5	1	12957511	275	-15.94	1.00	12	0.22	-133.00	2114.00	4125	20230922	-48.61	1750	20231020	21.14	4125	-48.61	20230922	1750	21.14	20231020	4125	-48.61	20230922	1750	21.14	20231020	0.06	N	215380	500	64 억	33620	N	N	N	N
28	20231226	140955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	-30	5	-1.40	44243950	20656	121.94	2160	2185	2100	2780	1500	2140	2141.94	0.26	0	-942	2196	2167	2151	2122	2106	2160	2115	65	640	500	1450	5	1	12957511	273	-15.86	1.00	12	0.16	-133.00	2114.00	4125	20230922	-48.85	1750	20231020	20.57	4125	-48.85	20230922	1750	20.57	20231020	4125	-48.85	20230922	1750	20.57	20231020	0.06	N	215380	500	64 억	33620	N	N	N	N
29	20231226	130952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	-35	5	-1.64	39594665	18449	108.91	2160	2185	2105	2780	1500	2140	2146.17	0.26	0	-958	2196	2167	2151	2122	2106	2160	2115	65	640	500	1450	5	1	12957511	273	-15.83	1.00	12	0.14	-133.00	2114.00	4125	20230922	-48.97	1750	20231020	20.29	4125	-48.97	20230922	1750	20.29	20231020	4125	-48.97	20230922	1750	20.29	20231020	0.06	N	215380	500	64 억	33620	N	N	N	N
30	20231226	120952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	0	3	0.00	29994725	13929	82.23	2160	2185	2140	2780	1500	2140	2153.40	0.26	0	-961	2196	2167	2151	2122	2106	2160	2115	65	640	500	1450	5	1	12957511	277	-16.09	1.01	12	0.11	-133.00	2114.00	4125	20230922	-48.12	1750	20231020	22.29	4125	-48.12	20230922	1750	22.29	20231020	4125	-48.12	20230922	1750	22.29	20231020	0.06	N	215380	500	64 억	33620	N	N	N	N
31	20231226	110956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	20	2	0.93	28382935	13178	77.80	2160	2185	2140	2780	1500	2140	2153.81	0.26	0	-953	2196	2167	2151	2122	2106	2160	2115	65	640	500	1450	5	1	12957511	280	-16.24	1.02	12	0.10	-133.00	2114.00	4125	20230922	-47.64	1750	20231020	23.43	4125	-47.64	20230922	1750	23.43	20231020	4125	-47.64	20230922	1750	23.43	20231020	0.06	N	215380	500	64 억	33620	N	N	N	N
32	20231226	100950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	20	2	0.93	26572415	12337	72.83	2160	2185	2140	2780	1500	2140	2153.88	0.26	0	-1024	2196	2167	2151	2122	2106	2160	2115	65	640	500	1450	5	1	12957511	280	-16.24	1.02	12	0.10	-133.00	2114.00	4125	20230922	-47.64	1750	20231020	23.43	4125	-47.64	20230922	1750	23.43	20231020	4125	-47.64	20230922	1750	23.43	20231020	0.06	N	215380	500	64 억	33620	N	N	N	N
33	20231226	090954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	25	2	1.17	6412705	2958	17.46	2160	2185	2160	2780	1500	2140	2167.92	0.26	0	-960	2196	2167	2151	2122	2106	2160	2115	65	640	500	1450	5	1	12957511	281	-16.28	1.02	12	0.02	-133.00	2114.00	4125	20230922	-47.52	1750	20231020	23.71	4125	-47.52	20230922	1750	23.71	20231020	4125	-47.52	20230922	1750	23.71	20231020	0.06	N	215380	500	64 억	33620	N	N	N	N
34	20231222	160938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	-35	5	-1.61	36354660	16909	133.27	2170	2180	2135	2825	1525	2175	2150.02	0.26	0	-29	2215	2195	2170	2150	2125	2205	2160	65	650	500	1470	5	1	12957511	277	-16.09	1.01	12	0.13	-133.00	2114.00	4125	20230922	-48.12	1750	20231020	22.29	4125	-48.12	20230922	1750	22.29	20231020	4125	-48.12	20230922	1750	22.29	20231020	0.06	N	215380	500	64 억	33644	N	N	N	N
35	20231222	150936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-25	5	-1.15	26068750	12114	95.48	2170	2180	2140	2825	1525	2175	2151.95	0.26	0	-305	2215	2195	2170	2150	2125	2205	2160	65	650	500	1470	5	1	12957511	279	-16.17	1.02	12	0.09	-133.00	2114.00	4125	20230922	-47.88	1750	20231020	22.86	4125	-47.88	20230922	1750	22.86	20231020	4125	-47.88	20230922	1750	22.86	20231020	0.06	N	215380	500	64 억	33644	N	N	N	N
36	20231222	140933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-25	5	-1.15	22367140	10396	81.94	2170	2180	2140	2825	1525	2175	2151.51	0.26	0	-305	2215	2195	2170	2150	2125	2205	2160	65	650	500	1470	5	1	12957511	279	-16.17	1.02	12	0.08	-133.00	2114.00	4125	20230922	-47.88	1750	20231020	22.86	4125	-47.88	20230922	1750	22.86	20231020	4125	-47.88	20230922	1750	22.86	20231020	0.06	N	215380	500	64 억	33644	N	N	N	N
37	20231222	130935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	-15	5	-0.69	22132490	10287	81.08	2170	2180	2140	2825	1525	2175	2151.50	0.26	0	-247	2215	2195	2170	2150	2125	2205	2160	65	650	500	1470	5	1	12957511	280	-16.24	1.02	12	0.08	-133.00	2114.00	4125	20230922	-47.64	1750	20231020	23.43	4125	-47.64	20230922	1750	23.43	20231020	4125	-47.64	20230922	1750	23.43	20231020	0.06	N	215380	500	64 억	33644	N	N	N	N
38	20231222	120933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	-30	5	-1.38	22130330	10286	81.07	2170	2180	2140	2825	1525	2175	2151.50	0.26	0	-247	2215	2195	2170	2150	2125	2205	2160	65	650	500	1470	5	1	12957511	278	-16.13	1.01	12	0.08	-133.00	2114.00	4125	20230922	-48.00	1750	20231020	22.57	4125	-48.00	20230922	1750	22.57	20231020	4125	-48.00	20230922	1750	22.57	20231020	0.06	N	215380	500	64 억	33644	N	N	N	N
39	20231222	110932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-25	5	-1.15	15342915	7123	56.14	2170	2180	2145	2825	1525	2175	2154.00	0.26	0	-262	2215	2195	2170	2150	2125	2205	2160	65	650	500	1470	5	1	12957511	279	-16.17	1.02	12	0.05	-133.00	2114.00	4125	20230922	-47.88	1750	20231020	22.86	4125	-47.88	20230922	1750	22.86	20231020	4125	-47.88	20230922	1750	22.86	20231020	0.06	N	215380	500	64 억	33644	N	N	N	N
40	20231222	100929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-5	5	-0.23	7692965	3569	28.13	2170	2180	2145	2825	1525	2175	2155.50	0.26	0	-67	2215	2195	2170	2150	2125	2205	2160	65	650	500	1470	5	1	12957511	281	-16.32	1.03	12	0.03	-133.00	2114.00	4125	20230922	-47.39	1750	20231020	24.00	4125	-47.39	20230922	1750	24.00	20231020	4125	-47.39	20230922	1750	24.00	20231020	0.06	N	215380	500	64 억	33644	N	N	N	N
41	20231222	090934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-25	5	-1.15	19510	9	0.07	2170	2170	2150	2825	1525	2175	2167.78	0.26	0	-1	2215	2195	2170	2150	2125	2205	2160	65	650	500	1470	5	1	12957511	279	-16.17	1.02	12	0.00	-133.00	2114.00	4125	20230922	-47.88	1750	20231020	22.86	4125	-47.88	20230922	1750	22.86	20231020	4125	-47.88	20230922	1750	22.86	20231020	0.06	N	215380	500	64 억	33644	N	N	N	N
42	20231221	160927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	5	2	0.23	27523645	12688	80.95	2170	2190	2145	2820	1520	2170	2169.27	0.26	0	-364	2223	2196	2168	2141	2113	2210	2155	65	650	500	1470	5	1	12957511	282	-16.35	1.03	12	0.10	-133.00	2114.00	4125	20230922	-47.27	1750	20231020	24.29	4125	-47.27	20230922	1750	24.29	20231020	4125	-47.27	20230922	1750	24.29	20231020	0.06	N	215380	500	64 억	34008	N	N	N	N
43	20231221	150930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	-15	5	-0.69	27252825	12563	80.16	2170	2190	2145	2820	1520	2170	2169.29	0.26	0	-335	2223	2196	2168	2141	2113	2210	2155	65	650	500	1470	5	1	12957511	279	-16.20	1.02	12	0.10	-133.00	2114.00	4125	20230922	-47.76	1750	20231020	23.14	4125	-47.76	20230922	1750	23.14	20231020	4125	-47.76	20230922	1750	23.14	20231020	0.06	N	215380	500	64 억	34008	N	N	N	N
44	20231221	140928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	10	2	0.46	25134845	11589	73.94	2170	2190	2145	2820	1520	2170	2168.85	0.26	0	-277	2223	2196	2168	2141	2113	2210	2155	65	650	500	1470	5	1	12957511	282	-16.39	1.03	12	0.09	-133.00	2114.00	4125	20230922	-47.15	1750	20231020	24.57	4125	-47.15	20230922	1750	24.57	20231020	4125	-47.15	20230922	1750	24.57	20231020	0.06	N	215380	500	64 억	34008	N	N	N	N
45	20231221	130925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	0	3	0.00	23628040	10895	69.51	2170	2190	2145	2820	1520	2170	2168.70	0.26	0	-205	2223	2196	2168	2141	2113	2210	2155	65	650	500	1470	5	1	12957511	281	-16.32	1.03	12	0.08	-133.00	2114.00	4125	20230922	-47.39	1750	20231020	24.00	4125	-47.39	20230922	1750	24.00	20231020	4125	-47.39	20230922	1750	24.00	20231020	0.06	N	215380	500	64 억	34008	N	N	N	N
46	20231221	120932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	0	3	0.00	23476140	10825	69.07	2170	2190	2145	2820	1520	2170	2168.70	0.26	0	-205	2223	2196	2168	2141	2113	2210	2155	65	650	500	1470	5	1	12957511	281	-16.32	1.03	12	0.08	-133.00	2114.00	4125	20230922	-47.39	1750	20231020	24.00	4125	-47.39	20230922	1750	24.00	20231020	4125	-47.39	20230922	1750	24.00	20231020	0.06	N	215380	500	64 억	34008	N	N	N	N
47	20231221	110932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-20	5	-0.92	20066240	9249	59.01	2170	2190	2145	2820	1520	2170	2169.56	0.26	0	-205	2223	2196	2168	2141	2113	2210	2155	65	650	500	1470	5	1	12957511	279	-16.17	1.02	12	0.07	-133.00	2114.00	4125	20230922	-47.88	1750	20231020	22.86	4125	-47.88	20230922	1750	22.86	20231020	4125	-47.88	20230922	1750	22.86	20231020	0.06	N	215380	500	64 억	34008	N	N	N	N
48	20231221	100926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	5	2	0.23	10737115	4928	31.44	2170	2190	2170	2820	1520	2170	2178.80	0.26	0	17	2223	2196	2168	2141	2113	2210	2155	65	650	500	1470	5	1	12957511	282	-16.35	1.03	12	0.04	-133.00	2114.00	4125	20230922	-47.27	1750	20231020	24.29	4125	-47.27	20230922	1750	24.29	20231020	4125	-47.27	20230922	1750	24.29	20231020	0.06	N	215380	500	64 억	34008	N	N	N	N
49	20231221	090928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	0	3	0.00	4033320	1848	11.79	2170	2190	2170	2820	1520	2170	2182.53	0.26	0	-27	2223	2196	2168	2141	2113	2210	2155	65	650	500	1470	5	1	12957511	281	-16.32	1.03	12	0.01	-133.00	2114.00	4125	20230922	-47.39	1750	20231020	24.00	4125	-47.39	20230922	1750	24.00	20231020	4125	-47.39	20230922	1750	24.00	20231020	0.06	N	215380	500	64 억	34008	N	N	N	N
50	20231220	160931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	30	2	1.40	34074565	15673	107.43	2140	2195	2140	2780	1500	2140	2174.09	0.26	0	730	2176	2157	2146	2127	2116	2152	2122	65	640	500	1450	5	1	12957511	281	-16.32	1.03	12	0.12	-133.00	2114.00	4125	20230922	-47.39	1750	20231020	24.00	4125	-47.39	20230922	1750	24.00	20231020	4125	-47.39	20230922	1750	24.00	20231020	0.06	N	215380	500	64 억	33283	N	N	N	N
51	20231220	151017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	15	2	0.70	33608990	15458	105.96	2140	2195	2140	2780	1500	2140	2174.21	0.26	0	667	2176	2157	2146	2127	2116	2152	2122	65	640	500	1450	5	1	12957511	279	-16.20	1.02	12	0.12	-133.00	2114.00	4125	20230922	-47.76	1750	20231020	23.14	4125	-47.76	20230922	1750	23.14	20231020	4125	-47.76	20230922	1750	23.14	20231020	0.06	N	215380	500	64 억	33283	N	N	N	N
52	20231220	141034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	35	2	1.64	28526070	13107	89.84	2140	2195	2140	2780	1500	2140	2176.40	0.26	0	283	2176	2157	2146	2127	2116	2152	2122	65	640	500	1450	5	1	12957511	282	-16.35	1.03	12	0.10	-133.00	2114.00	4125	20230922	-47.27	1750	20231020	24.29	4125	-47.27	20230922	1750	24.29	20231020	4125	-47.27	20230922	1750	24.29	20231020	0.06	N	215380	500	64 억	33283	N	N	N	N
53	20231220	131025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	30	2	1.40	21903365	10069	69.02	2140	2195	2140	2780	1500	2140	2175.33	0.26	0	284	2176	2157	2146	2127	2116	2152	2122	65	640	500	1450	5	1	12957511	281	-16.32	1.03	12	0.08	-133.00	2114.00	4125	20230922	-47.39	1750	20231020	24.00	4125	-47.39	20230922	1750	24.00	20231020	4125	-47.39	20230922	1750	24.00	20231020	0.06	N	215380	500	64 억	33283	N	N	N	N
54	20231220	120926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	20	2	0.93	21549095	9906	67.90	2140	2195	2140	2780	1500	2140	2175.36	0.26	0	285	2176	2157	2146	2127	2116	2152	2122	65	640	500	1450	5	1	12957511	280	-16.24	1.02	12	0.08	-133.00	2114.00	4125	20230922	-47.64	1750	20231020	23.43	4125	-47.64	20230922	1750	23.43	20231020	4125	-47.64	20230922	1750	23.43	20231020	0.06	N	215380	500	64 억	33283	N	N	N	N
55	20231220	110929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	45	2	2.10	17612495	8085	55.42	2140	2195	2140	2780	1500	2140	2178.42	0.26	0	-319	2176	2157	2146	2127	2116	2152	2122	65	640	500	1450	5	1	12957511	283	-16.43	1.03	12	0.06	-133.00	2114.00	4125	20230922	-47.03	1750	20231020	24.86	4125	-47.03	20230922	1750	24.86	20231020	4125	-47.03	20230922	1750	24.86	20231020	0.06	N	215380	500	64 억	33283	N	N	N	N
56	20231220	100930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	50	2	2.34	9911240	4562	31.27	2140	2195	2140	2780	1500	2140	2172.56	0.26	0	-296	2176	2157	2146	2127	2116	2152	2122	65	640	500	1450	5	1	12957511	284	-16.47	1.04	12	0.04	-133.00	2114.00	4125	20230922	-46.91	1750	20231020	25.14	4125	-46.91	20230922	1750	25.14	20231020	4125	-46.91	20230922	1750	25.14	20231020	0.06	N	215380	500	64 억	33283	N	N	N	N
57	20231220	090927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	0	3	0.00	541530	253	1.73	2140	2150	2140	2780	1500	2140	2140.43	0.26	0	-7	2176	2157	2146	2127	2116	2152	2122	65	640	500	1450	5	1	12957511	277	-16.09	1.01	12	0.00	-133.00	2114.00	4125	20230922	-48.12	1750	20231020	22.29	4125	-48.12	20230922	1750	22.29	20231020	4125	-48.12	20230922	1750	22.29	20231020	0.06	N	215380	500	64 억	33283	N	N	N	N
58	20231219	160927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	-20	5	-0.93	31383920	14589	116.27	2160	2165	2135	2805	1515	2160	2151.25	0.26	0	-37	2183	2171	2163	2151	2143	2170	2150	65	645	500	1460	5	1	12957511	277	-16.09	1.01	12	0.11	-133.00	2114.00	4125	20230922	-48.12	1750	20231020	22.29	4125	-48.12	20230922	1750	22.29	20231020	4125	-48.12	20230922	1750	22.29	20231020	0.06	N	215380	500	64 억	33320	N	N	N	N
59	20231219	150931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	5	2	0.23	26426470	12275	97.83	2160	2165	2135	2805	1515	2160	2152.87	0.26	0	-94	2183	2171	2163	2151	2143	2170	2150	65	645	500	1460	5	1	12957511	281	-16.28	1.02	12	0.09	-133.00	2114.00	4125	20230922	-47.52	1750	20231020	23.71	4125	-47.52	20230922	1750	23.71	20231020	4125	-47.52	20230922	1750	23.71	20231020	0.06	N	215380	500	64 억	33320	N	N	N	N
60	20231219	140925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	0	3	0.00	23890515	11098	88.45	2160	2165	2135	2805	1515	2160	2152.69	0.26	0	1	2183	2171	2163	2151	2143	2170	2150	65	645	500	1460	5	1	12957511	280	-16.24	1.02	12	0.09	-133.00	2114.00	4125	20230922	-47.64	1750	20231020	23.43	4125	-47.64	20230922	1750	23.43	20231020	4125	-47.64	20230922	1750	23.43	20231020	0.06	N	215380	500	64 억	33320	N	N	N	N
61	20231219	130931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	-20	5	-0.93	16465905	7654	61.00	2160	2165	2135	2805	1515	2160	2151.28	0.26	0	-473	2183	2171	2163	2151	2143	2170	2150	65	645	500	1460	5	1	12957511	277	-16.09	1.01	12	0.06	-133.00	2114.00	4125	20230922	-48.12	1750	20231020	22.29	4125	-48.12	20230922	1750	22.29	20231020	4125	-48.12	20230922	1750	22.29	20231020	0.06	N	215380	500	64 억	33320	N	N	N	N
62	20231219	120933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	-5	5	-0.23	15165830	7050	56.19	2160	2165	2135	2805	1515	2160	2151.18	0.26	0	-420	2183	2171	2163	2151	2143	2170	2150	65	645	500	1460	5	1	12957511	279	-16.20	1.02	12	0.05	-133.00	2114.00	4125	20230922	-47.76	1750	20231020	23.14	4125	-47.76	20230922	1750	23.14	20231020	4125	-47.76	20230922	1750	23.14	20231020	0.06	N	215380	500	64 억	33320	N	N	N	N
63	20231219	110930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	-15	5	-0.69	14390835	6689	53.31	2160	2165	2135	2805	1515	2160	2151.42	0.26	0	-408	2183	2171	2163	2151	2143	2170	2150	65	645	500	1460	5	1	12957511	278	-16.13	1.01	12	0.05	-133.00	2114.00	4125	20230922	-48.00	1750	20231020	22.57	4125	-48.00	20230922	1750	22.57	20231020	4125	-48.00	20230922	1750	22.57	20231020	0.06	N	215380	500	64 억	33320	N	N	N	N
64	20231219	100928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	-20	5	-0.93	9483010	4412	35.16	2160	2165	2135	2805	1515	2160	2149.37	0.26	0	-185	2183	2171	2163	2151	2143	2170	2150	65	645	500	1460	5	1	12957511	277	-16.09	1.01	12	0.03	-133.00	2114.00	4125	20230922	-48.12	1750	20231020	22.29	4125	-48.12	20230922	1750	22.29	20231020	4125	-48.12	20230922	1750	22.29	20231020	0.06	N	215380	500	64 억	33320	N	N	N	N
65	20231219	090923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-10	5	-0.46	4245920	1967	15.68	2160	2160	2150	2805	1515	2160	2158.58	0.26	0	-44	2183	2171	2163	2151	2143	2170	2150	65	645	500	1460	5	1	12957511	279	-16.17	1.02	12	0.02	-133.00	2114.00	4125	20230922	-47.88	1750	20231020	22.86	4125	-47.88	20230922	1750	22.86	20231020	4125	-47.88	20230922	1750	22.86	20231020	0.06	N	215380	500	64 억	33320	N	N	N	N
66	20231218	160923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	-20	5	-0.92	27141810	12547	53.04	2160	2175	2155	2830	1530	2180	2163.21	0.26	0	-231	2226	2202	2181	2157	2136	2192	2147	65	650	500	1480	5	1	12957511	280	-16.24	1.02	12	0.10	-133.00	2114.00	4125	20230922	-47.64	1750	20231020	23.43	4125	-47.64	20230922	1750	23.43	20231020	4125	-47.64	20230922	1750	23.43	20231020	0.06	N	215380	500	64 억	33551	N	N	N	N
67	20231218	150926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	-15	5	-0.69	25317170	11703	49.47	2160	2175	2155	2830	1530	2180	2163.31	0.26	0	-219	2226	2202	2181	2157	2136	2192	2147	65	650	500	1480	5	1	12957511	281	-16.28	1.02	12	0.09	-133.00	2114.00	4125	20230922	-47.52	1750	20231020	23.71	4125	-47.52	20230922	1750	23.71	20231020	4125	-47.52	20230922	1750	23.71	20231020	0.06	N	215380	500	64 억	33551	N	N	N	N
68	20231218	140922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	-5	5	-0.23	16711795	7726	32.66	2160	2175	2155	2830	1530	2180	2163.06	0.26	0	-232	2226	2202	2181	2157	2136	2192	2147	65	650	500	1480	5	1	12957511	282	-16.35	1.03	12	0.06	-133.00	2114.00	4125	20230922	-47.27	1750	20231020	24.29	4125	-47.27	20230922	1750	24.29	20231020	4125	-47.27	20230922	1750	24.29	20231020	0.06	N	215380	500	64 억	33551	N	N	N	N
69	20231218	130922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-10	5	-0.46	16611745	7680	32.46	2160	2175	2155	2830	1530	2180	2162.99	0.26	0	-276	2226	2202	2181	2157	2136	2192	2147	65	650	500	1480	5	1	12957511	281	-16.32	1.03	12	0.06	-133.00	2114.00	4125	20230922	-47.39	1750	20231020	24.00	4125	-47.39	20230922	1750	24.00	20231020	4125	-47.39	20230922	1750	24.00	20231020	0.06	N	215380	500	64 억	33551	N	N	N	N
70	20231218	120917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	-15	5	-0.69	14146865	6543	27.66	2160	2175	2155	2830	1530	2180	2162.14	0.26	0	-276	2226	2202	2181	2157	2136	2192	2147	65	650	500	1480	5	1	12957511	281	-16.28	1.02	12	0.05	-133.00	2114.00	4125	20230922	-47.52	1750	20231020	23.71	4125	-47.52	20230922	1750	23.71	20231020	4125	-47.52	20230922	1750	23.71	20231020	0.06	N	215380	500	64 억	33551	N	N	N	N
71	20231218	110919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	-15	5	-0.69	10118240	4679	19.78	2160	2175	2155	2830	1530	2180	2162.48	0.26	0	-226	2226	2202	2181	2157	2136	2192	2147	65	650	500	1480	5	1	12957511	281	-16.28	1.02	12	0.04	-133.00	2114.00	4125	20230922	-47.52	1750	20231020	23.71	4125	-47.52	20230922	1750	23.71	20231020	4125	-47.52	20230922	1750	23.71	20231020	0.06	N	215380	500	64 억	33551	N	N	N	N
72	20231218	100918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-10	5	-0.46	8353175	3863	16.33	2160	2175	2155	2830	1530	2180	2162.35	0.26	0	-111	2226	2202	2181	2157	2136	2192	2147	65	650	500	1480	5	1	12957511	281	-16.32	1.03	12	0.03	-133.00	2114.00	4125	20230922	-47.39	1750	20231020	24.00	4125	-47.39	20230922	1750	24.00	20231020	4125	-47.39	20230922	1750	24.00	20231020	0.06	N	215380	500	64 억	33551	N	N	N	N
73	20231218	090916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	-20	5	-0.92	4266000	1975	8.35	2160	2160	2160	2830	1530	2180	2160.00	0.26	0	-70	2226	2202	2181	2157	2136	2192	2147	65	650	500	1480	5	1	12957511	280	-16.24	1.02	12	0.02	-133.00	2114.00	4125	20230922	-47.64	1750	20231020	23.43	4125	-47.64	20230922	1750	23.43	20231020	4125	-47.64	20230922	1750	23.43	20231020	0.06	N	215380	500	64 억	33551	N	N	N	N
74	20231215	160918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	15	2	0.69	51701265	23657	105.62	2185	2205	2160	2810	1520	2165	2185.45	0.24	0	2280	2218	2191	2178	2151	2138	2185	2145	65	645	500	1470	5	1	12957511	282	-16.39	1.03	12	0.18	-133.00	2114.00	4125	20230922	-47.15	1750	20231020	24.57	4125	-47.15	20230922	1750	24.57	20231020	4125	-47.15	20230922	1750	24.57	20231020	0.06	N	215380	500	64 억	31271	N	N	N	N
75	20231215	150921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	20	2	0.92	46477115	21271	94.96	2185	2205	2160	2810	1520	2165	2185.00	0.24	0	1554	2218	2191	2178	2151	2138	2185	2145	65	645	500	1470	5	1	12957511	283	-16.43	1.03	12	0.16	-133.00	2114.00	4125	20230922	-47.03	1750	20231020	24.86	4125	-47.03	20230922	1750	24.86	20231020	4125	-47.03	20230922	1750	24.86	20231020	0.06	N	215380	500	64 억	31271	N	N	N	N
76	20231215	140921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	15	2	0.69	36775490	16841	75.19	2185	2205	2160	2810	1520	2165	2183.69	0.24	0	1484	2218	2191	2178	2151	2138	2185	2145	65	645	500	1470	5	1	12957511	282	-16.39	1.03	12	0.13	-133.00	2114.00	4125	20230922	-47.15	1750	20231020	24.57	4125	-47.15	20230922	1750	24.57	20231020	4125	-47.15	20230922	1750	24.57	20231020	0.06	N	215380	500	64 억	31271	N	N	N	N
77	20231215	130915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	20	2	0.92	31754950	14538	64.90	2185	2205	2160	2810	1520	2165	2184.27	0.24	0	132	2218	2191	2178	2151	2138	2185	2145	65	645	500	1470	5	1	12957511	283	-16.43	1.03	12	0.11	-133.00	2114.00	4125	20230922	-47.03	1750	20231020	24.86	4125	-47.03	20230922	1750	24.86	20231020	4125	-47.03	20230922	1750	24.86	20231020	0.06	N	215380	500	64 억	31271	N	N	N	N
78	20231215	120916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	5	2	0.23	17315145	7962	35.55	2185	2190	2160	2810	1520	2165	2174.72	0.24	0	88	2218	2191	2178	2151	2138	2185	2145	65	645	500	1470	5	1	12957511	281	-16.32	1.03	12	0.06	-133.00	2114.00	4125	20230922	-47.39	1750	20231020	24.00	4125	-47.39	20230922	1750	24.00	20231020	4125	-47.39	20230922	1750	24.00	20231020	0.06	N	215380	500	64 억	31271	N	N	N	N
79	20231215	110911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	5	2	0.23	15835190	7280	32.50	2185	2190	2160	2810	1520	2165	2175.16	0.24	0	-78	2218	2191	2178	2151	2138	2185	2145	65	645	500	1470	5	1	12957511	281	-16.32	1.03	12	0.06	-133.00	2114.00	4125	20230922	-47.39	1750	20231020	24.00	4125	-47.39	20230922	1750	24.00	20231020	4125	-47.39	20230922	1750	24.00	20231020	0.06	N	215380	500	64 억	31271	N	N	N	N
80	20231215	100916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	0	3	0.00	10026490	4616	20.61	2185	2190	2160	2810	1520	2165	2172.12	0.24	0	-108	2218	2191	2178	2151	2138	2185	2145	65	645	500	1470	5	1	12957511	281	-16.28	1.02	12	0.04	-133.00	2114.00	4125	20230922	-47.52	1750	20231020	23.71	4125	-47.52	20230922	1750	23.71	20231020	4125	-47.52	20230922	1750	23.71	20231020	0.06	N	215380	500	64 억	31271	N	N	N	N
81	20231215	090921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	20	2	0.92	2538970	1162	5.19	2185	2190	2180	2810	1520	2165	2185.00	0.24	0	-211	2218	2191	2178	2151	2138	2185	2145	65	645	500	1470	5	1	12957511	283	-16.43	1.03	12	0.01	-133.00	2114.00	4125	20230922	-47.03	1750	20231020	24.86	4125	-47.03	20230922	1750	24.86	20231020	4125	-47.03	20230922	1750	24.86	20231020	0.06	N	215380	500	64 억	31271	N	N	N	N
82	20231214	160912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	0	3	0.00	48838495	22399	46.68	2165	2205	2165	2810	1520	2165	2180.39	0.23	0	1708	2261	2212	2161	2112	2061	2187	2087	65	645	500	1470	5	1	12957511	281	-16.28	1.02	12	0.17	-133.00	2114.00	4125	20230922	-47.52	1750	20231020	23.71	4125	-47.52	20230922	1750	23.71	20231020	4125	-47.52	20230922	1750	23.71	20231020	0.06	N	215380	500	64 억	29567	N	N	N	N
83	20231214	150943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	0	3	0.00	48472610	22230	46.33	2165	2205	2165	2810	1520	2165	2180.50	0.23	0	1746	2261	2212	2161	2112	2061	2187	2087	65	645	500	1470	5	1	12957511	281	-16.28	1.02	12	0.17	-133.00	2114.00	4125	20230922	-47.52	1750	20231020	23.71	4125	-47.52	20230922	1750	23.71	20231020	4125	-47.52	20230922	1750	23.71	20231020	0.06	N	215380	500	64 억	29567	N	N	N	N
84	20231214	140916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	15	2	0.69	39769340	18218	37.97	2165	2205	2165	2810	1520	2165	2182.97	0.23	0	1758	2261	2212	2161	2112	2061	2187	2087	65	645	500	1470	5	1	12957511	282	-16.39	1.03	12	0.14	-133.00	2114.00	4125	20230922	-47.15	1750	20231020	24.57	4125	-47.15	20230922	1750	24.57	20231020	4125	-47.15	20230922	1750	24.57	20231020	0.06	N	215380	500	64 억	29567	N	N	N	N
85	20231214	130941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	25	2	1.15	36212485	16585	34.57	2165	2205	2165	2810	1520	2165	2183.45	0.23	0	1720	2261	2212	2161	2112	2061	2187	2087	65	645	500	1470	5	1	12957511	284	-16.47	1.04	12	0.13	-133.00	2114.00	4125	20230922	-46.91	1750	20231020	25.14	4125	-46.91	20230922	1750	25.14	20231020	4125	-46.91	20230922	1750	25.14	20231020	0.06	N	215380	500	64 억	29567	N	N	N	N
86	20231214	120955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2195	30	2	1.39	32365305	14818	30.88	2165	2205	2165	2810	1520	2165	2184.19	0.23	0	1721	2261	2212	2161	2112	2061	2187	2087	65	645	500	1470	5	1	12957511	284	-16.50	1.04	12	0.11	-133.00	2114.00	4125	20230922	-46.79	1750	20231020	25.43	4125	-46.79	20230922	1750	25.43	20231020	4125	-46.79	20230922	1750	25.43	20231020	0.06	N	215380	500	64 억	29567	N	N	N	N
87	20231214	110927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	5	2	0.23	25190160	11535	24.04	2165	2205	2165	2810	1520	2165	2183.80	0.23	0	1758	2261	2212	2161	2112	2061	2187	2087	65	645	500	1470	5	1	12957511	281	-16.32	1.03	12	0.09	-133.00	2114.00	4125	20230922	-47.39	1750	20231020	24.00	4125	-47.39	20230922	1750	24.00	20231020	4125	-47.39	20230922	1750	24.00	20231020	0.06	N	215380	500	64 억	29567	N	N	N	N
88	20231214	100905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	5	2	0.23	14643005	6690	13.94	2165	2205	2165	2810	1520	2165	2188.79	0.23	0	1599	2261	2212	2161	2112	2061	2187	2087	65	645	500	1470	5	1	12957511	281	-16.32	1.03	12	0.05	-133.00	2114.00	4125	20230922	-47.39	1750	20231020	24.00	4125	-47.39	20230922	1750	24.00	20231020	4125	-47.39	20230922	1750	24.00	20231020	0.06	N	215380	500	64 억	29567	N	N	N	N
89	20231214	090844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	10	2	0.46	2619980	1207	2.52	2165	2175	2165	2810	1520	2165	2170.65	0.23	0	-30	2261	2212	2161	2112	2061	2187	2087	65	645	500	1470	5	1	12957511	282	-16.35	1.03	12	0.01	-133.00	2114.00	4125	20230922	-47.27	1750	20231020	24.29	4125	-47.27	20230922	1750	24.29	20231020	4125	-47.27	20230922	1750	24.29	20231020	0.06	N	215380	500	64 억	29567	N	N	N	N
90	20231213	160910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	-15	5	-0.69	102786660	47743	230.31	2180	2210	2110	2830	1530	2180	2152.92	0.27	0	-5975	2226	2202	2161	2137	2096	2182	2117	65	650	500	1480	5	1	12957511	281	-16.28	1.02	12	0.37	-133.00	2114.00	4125	20230922	-47.52	1750	20231020	23.71	4125	-47.52	20230922	1750	23.71	20231020	4125	-47.52	20230922	1750	23.71	20231020	0.06	N	215380	500	64 억	35517	N	N	N	N
91	20231213	150929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	-15	5	-0.69	102611375	47662	229.92	2180	2210	2110	2830	1530	2180	2152.90	0.27	0	-5939	2226	2202	2161	2137	2096	2182	2117	65	650	500	1480	5	1	12957511	281	-16.28	1.02	12	0.37	-133.00	2114.00	4125	20230922	-47.52	1750	20231020	23.71	4125	-47.52	20230922	1750	23.71	20231020	4125	-47.52	20230922	1750	23.71	20231020	0.06	N	215380	500	64 억	35517	N	N	N	N
92	20231213	140928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	-35	5	-1.61	68145380	31922	153.99	2180	2180	2110	2830	1530	2180	2134.75	0.27	0	-5309	2226	2202	2161	2137	2096	2182	2117	65	650	500	1480	5	1	12957511	278	-16.13	1.01	12	0.25	-133.00	2114.00	4125	20230922	-48.00	1750	20231020	22.57	4125	-48.00	20230922	1750	22.57	20231020	4125	-48.00	20230922	1750	22.57	20231020	0.06	N	215380	500	64 억	35517	N	N	N	N
93	20231213	130934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	-50	5	-2.29	45470155	21295	102.73	2180	2180	2125	2830	1530	2180	2135.25	0.27	0	-4583	2226	2202	2161	2137	2096	2182	2117	65	650	500	1480	5	1	12957511	276	-16.02	1.01	12	0.16	-133.00	2114.00	4125	20230922	-48.36	1750	20231020	21.71	4125	-48.36	20230922	1750	21.71	20231020	4125	-48.36	20230922	1750	21.71	20231020	0.06	N	215380	500	64 억	35517	N	N	N	N
94	20231213	120927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	-55	5	-2.52	41238055	19305	93.13	2180	2180	2125	2830	1530	2180	2136.13	0.27	0	-4583	2226	2202	2161	2137	2096	2182	2117	65	650	500	1480	5	1	12957511	275	-15.98	1.01	12	0.15	-133.00	2114.00	4125	20230922	-48.48	1750	20231020	21.43	4125	-48.48	20230922	1750	21.43	20231020	4125	-48.48	20230922	1750	21.43	20231020	0.06	N	215380	500	64 억	35517	N	N	N	N
95	20231213	110930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	-50	5	-2.29	40015565	18731	90.36	2180	2180	2125	2830	1530	2180	2136.33	0.27	0	-4394	2226	2202	2161	2137	2096	2182	2117	65	650	500	1480	5	1	12957511	276	-16.02	1.01	12	0.14	-133.00	2114.00	4125	20230922	-48.36	1750	20231020	21.71	4125	-48.36	20230922	1750	21.71	20231020	4125	-48.36	20230922	1750	21.71	20231020	0.06	N	215380	500	64 억	35517	N	N	N	N
96	20231213	100936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	-50	5	-2.29	33220190	15542	74.97	2180	2180	2125	2830	1530	2180	2137.45	0.27	0	-4323	2226	2202	2161	2137	2096	2182	2117	65	650	500	1480	5	1	12957511	276	-16.02	1.01	12	0.12	-133.00	2114.00	4125	20230922	-48.36	1750	20231020	21.71	4125	-48.36	20230922	1750	21.71	20231020	4125	-48.36	20230922	1750	21.71	20231020	0.06	N	215380	500	64 억	35517	N	N	N	N
97	20231213	090922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	-40	5	-1.83	9014855	4172	20.13	2180	2180	2135	2830	1530	2180	2160.80	0.27	0	-1484	2226	2202	2161	2137	2096	2182	2117	65	650	500	1480	5	1	12957511	277	-16.09	1.01	12	0.03	-133.00	2114.00	4125	20230922	-48.12	1750	20231020	22.29	4125	-48.12	20230922	1750	22.29	20231020	4125	-48.12	20230922	1750	22.29	20231020	0.06	N	215380	500	64 억	35517	N	N	N	N
98	20231212	160852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	0	3	0.00	43542170	20300	53.79	2185	2185	2120	2830	1530	2180	2144.92	0.30	0	-3051	2246	2212	2181	2147	2116	2197	2132	65	650	500	1480	5	1	12957511	282	-16.39	1.03	12	0.16	-133.00	2114.00	4125	20230922	-47.15	1750	20231020	24.57	4125	-47.15	20230922	1750	24.57	20231020	4125	-47.15	20230922	1750	24.57	20231020	0.06	N	215380	500	64 억	38568	N	N	N	N
99	20231212	150858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	-40	5	-1.83	39754470	18546	49.14	2185	2185	2120	2830	1530	2180	2143.56	0.30	0	-2297	2246	2212	2181	2147	2116	2197	2132	65	650	500	1480	5	1	12957511	277	-16.09	1.01	12	0.14	-133.00	2114.00	4125	20230922	-48.12	1750	20231020	22.29	4125	-48.12	20230922	1750	22.29	20231020	4125	-48.12	20230922	1750	22.29	20231020	0.06	N	215380	500	64 억	38568	N	N	N	N
100	20231212	140811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	-40	5	-1.83	30334720	14153	37.50	2185	2185	2120	2830	1530	2180	2143.34	0.30	0	-3006	2246	2212	2181	2147	2116	2197	2132	65	650	500	1480	5	1	12957511	277	-16.09	1.01	12	0.11	-133.00	2114.00	4125	20230922	-48.12	1750	20231020	22.29	4125	-48.12	20230922	1750	22.29	20231020	4125	-48.12	20230922	1750	22.29	20231020	0.06	N	215380	500	64 억	38568	N	N	N	N
101	20231212	130815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	-35	5	-1.61	29773990	13891	36.81	2185	2185	2120	2830	1530	2180	2143.40	0.30	0	-3006	2246	2212	2181	2147	2116	2197	2132	65	650	500	1480	5	1	12957511	278	-16.13	1.01	12	0.11	-133.00	2114.00	4125	20230922	-48.00	1750	20231020	22.57	4125	-48.00	20230922	1750	22.57	20231020	4125	-48.00	20230922	1750	22.57	20231020	0.06	N	215380	500	64 억	38568	N	N	N	N
102	20231212	120806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	-45	5	-2.06	28980140	13519	35.82	2185	2185	2120	2830	1530	2180	2143.66	0.30	0	-2971	2246	2212	2181	2147	2116	2197	2132	65	650	500	1480	5	1	12957511	277	-16.05	1.01	12	0.10	-133.00	2114.00	4125	20230922	-48.24	1750	20231020	22.00	4125	-48.24	20230922	1750	22.00	20231020	4125	-48.24	20230922	1750	22.00	20231020	0.06	N	215380	500	64 억	38568	N	N	N	N
103	20231212	110819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	-50	5	-2.29	27568085	12856	34.06	2185	2185	2120	2830	1530	2180	2144.38	0.30	0	-2986	2246	2212	2181	2147	2116	2197	2132	65	650	500	1480	5	1	12957511	276	-16.02	1.01	12	0.10	-133.00	2114.00	4125	20230922	-48.36	1750	20231020	21.71	4125	-48.36	20230922	1750	21.71	20231020	4125	-48.36	20230922	1750	21.71	20231020	0.06	N	215380	500	64 억	38568	N	N	N	N
104	20231212	100851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-30	5	-1.38	19442950	9059	24.00	2185	2185	2120	2830	1530	2180	2146.26	0.30	0	-3094	2246	2212	2181	2147	2116	2197	2132	65	650	500	1480	5	1	12957511	279	-16.17	1.02	12	0.07	-133.00	2114.00	4125	20230922	-47.88	1750	20231020	22.86	4125	-47.88	20230922	1750	22.86	20231020	4125	-47.88	20230922	1750	22.86	20231020	0.06	N	215380	500	64 억	38568	N	N	N	N
105	20231212	090850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-60	5	-2.75	11195590	5207	13.80	2185	2185	2120	2830	1530	2180	2150.10	0.30	0	-2296	2246	2212	2181	2147	2116	2197	2132	65	650	500	1480	5	1	12957511	275	-15.94	1.00	12	0.04	-133.00	2114.00	4125	20230922	-48.61	1750	20231020	21.14	4125	-48.61	20230922	1750	21.14	20231020	4125	-48.61	20230922	1750	21.14	20231020	0.06	N	215380	500	64 억	38568	N	N	N	N
106	20231211	160853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-10	5	-0.46	82657235	37742	95.96	2190	2215	2150	2845	1535	2190	2190.06	0.30	-1302	-1403	2220	2205	2190	2175	2160	2205	2175	65	655	500	1480	5	1	12957511	282	-16.39	1.03	12	0.29	-133.00	2114.00	4125	20230922	-47.15	1750	20231020	24.57	4125	-47.15	20230922	1750	24.57	20231020	4125	-47.15	20230922	1750	24.57	20231020	0.06	N	215380	500	64 억	38668	N	N	N	N
107	20231211	150851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	-30	5	-1.37	81256470	37093	94.31	2190	2215	2150	2845	1535	2190	2190.61	0.30	-1302	-1426	2220	2205	2190	2175	2160	2205	2175	65	655	500	1480	5	1	12957511	280	-16.24	1.02	12	0.29	-133.00	2114.00	4125	20230922	-47.64	1750	20231020	23.43	4125	-47.64	20230922	1750	23.43	20231020	4125	-47.64	20230922	1750	23.43	20231020	0.06	N	215380	500	64 억	38668	N	N	N	N
108	20231211	140850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-20	5	-0.91	70538245	32129	81.69	2190	2215	2160	2845	1535	2190	2195.47	0.30	-1302	-1537	2220	2205	2190	2175	2160	2205	2175	65	655	500	1480	5	1	12957511	281	-16.32	1.03	12	0.25	-133.00	2114.00	4125	20230922	-47.39	1750	20231020	24.00	4125	-47.39	20230922	1750	24.00	20231020	4125	-47.39	20230922	1750	24.00	20231020	0.06	N	215380	500	64 억	38668	N	N	N	N
109	20231211	130850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2195	5	2	0.23	58905275	26786	68.10	2190	2215	2175	2845	1535	2190	2199.11	0.30	-1302	-2024	2220	2205	2190	2175	2160	2205	2175	65	655	500	1480	5	1	12957511	284	-16.50	1.04	12	0.21	-133.00	2114.00	4125	20230922	-46.79	1750	20231020	25.43	4125	-46.79	20230922	1750	25.43	20231020	4125	-46.79	20230922	1750	25.43	20231020	0.06	N	215380	500	64 억	38668	N	N	N	N
110	20231211	120851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2215	25	2	1.14	56635275	25755	65.48	2190	2215	2175	2845	1535	2190	2199.00	0.30	-1302	-1299	2220	2205	2190	2175	2160	2205	2175	65	655	500	1480	5	1	12957511	287	-16.65	1.05	12	0.20	-133.00	2114.00	4125	20230922	-46.30	1750	20231020	26.57	4125	-46.30	20230922	1750	26.57	20231020	4125	-46.30	20230922	1750	26.57	20231020	0.06	N	215380	500	64 억	38668	N	N	N	N
111	20231211	110846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2195	5	2	0.23	36132655	16446	41.81	2190	2215	2180	2845	1535	2190	2197.05	0.30	-1302	-631	2220	2205	2190	2175	2160	2205	2175	65	655	500	1480	5	1	12957511	284	-16.50	1.04	12	0.13	-133.00	2114.00	4125	20230922	-46.79	1750	20231020	25.43	4125	-46.79	20230922	1750	25.43	20231020	4125	-46.79	20230922	1750	25.43	20231020	0.06	N	215380	500	64 억	38668	N	N	N	N
112	20231211	100846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	-5	5	-0.23	18898210	8624	21.93	2190	2210	2180	2845	1535	2190	2191.35	0.30	-1302	-30	2220	2205	2190	2175	2160	2205	2175	65	655	500	1480	5	1	12957511	283	-16.43	1.03	12	0.07	-133.00	2114.00	4125	20230922	-47.03	1750	20231020	24.86	4125	-47.03	20230922	1750	24.86	20231020	4125	-47.03	20230922	1750	24.86	20231020	0.06	N	215380	500	64 억	38668	N	N	N	N
113	20231211	090846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2210	20	2	0.91	6555610	2993	7.61	2190	2210	2180	2845	1535	2190	2190.31	0.30	-1302	-680	2220	2205	2190	2175	2160	2205	2175	65	655	500	1480	5	1	12957511	286	-16.62	1.05	12	0.02	-133.00	2114.00	4125	20230922	-46.42	1750	20231020	26.29	4125	-46.42	20230922	1750	26.29	20231020	4125	-46.42	20230922	1750	26.29	20231020	0.06	N	215380	500	64 억	38668	N	N	N	N
114	20231208	160837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	0	3	0.00	86100045	39332	51.53	2190	2205	2175	2845	1535	2190	2189.06	0.30	0	1302	2263	2226	2183	2146	2103	2245	2165	65	655	500	1480	5	1	12957511	284	-16.47	1.04	12	0.30	-133.00	2114.00	4125	20230922	-46.91	1750	20231020	25.14	4125	-46.91	20230922	1750	25.14	20231020	4125	-46.91	20230922	1750	25.14	20231020	0.06	N	215380	500	64 억	38668	N	N	N	N
115	20231208	150841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	0	3	0.00	83438995	38116	49.94	2190	2205	2175	2845	1535	2190	2189.08	0.30	0	1238	2263	2226	2183	2146	2103	2245	2165	65	655	500	1480	5	1	12957511	284	-16.47	1.04	12	0.29	-133.00	2114.00	4125	20230922	-46.91	1750	20231020	25.14	4125	-46.91	20230922	1750	25.14	20231020	4125	-46.91	20230922	1750	25.14	20231020	0.06	N	215380	500	64 억	38668	N	N	N	N
116	20231208	140838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	0	3	0.00	61215675	27942	36.61	2190	2205	2175	2845	1535	2190	2190.81	0.30	0	-201	2263	2226	2183	2146	2103	2245	2165	65	655	500	1480	5	1	12957511	284	-16.47	1.04	12	0.22	-133.00	2114.00	4125	20230922	-46.91	1750	20231020	25.14	4125	-46.91	20230922	1750	25.14	20231020	4125	-46.91	20230922	1750	25.14	20231020	0.06	N	215380	500	64 억	38668	N	N	N	N
117	20231208	130838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	-5	5	-0.23	34824050	15892	20.82	2190	2205	2175	2845	1535	2190	2191.29	0.30	0	-449	2263	2226	2183	2146	2103	2245	2165	65	655	500	1480	5	1	12957511	283	-16.43	1.03	12	0.12	-133.00	2114.00	4125	20230922	-47.03	1750	20231020	24.86	4125	-47.03	20230922	1750	24.86	20231020	4125	-47.03	20230922	1750	24.86	20231020	0.06	N	215380	500	64 억	38668	N	N	N	N
118	20231208	120835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	0	3	0.00	33129575	15115	19.80	2190	2205	2180	2845	1535	2190	2191.83	0.30	0	156	2263	2226	2183	2146	2103	2245	2165	65	655	500	1480	5	1	12957511	284	-16.47	1.04	12	0.12	-133.00	2114.00	4125	20230922	-46.91	1750	20231020	25.14	4125	-46.91	20230922	1750	25.14	20231020	4125	-46.91	20230922	1750	25.14	20231020	0.06	N	215380	500	64 억	38668	N	N	N	N
119	20231208	110832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	0	3	0.00	29384920	13401	17.56	2190	2205	2180	2845	1535	2190	2192.74	0.30	0	979	2263	2226	2183	2146	2103	2245	2165	65	655	500	1480	5	1	12957511	284	-16.47	1.04	12	0.10	-133.00	2114.00	4125	20230922	-46.91	1750	20231020	25.14	4125	-46.91	20230922	1750	25.14	20231020	4125	-46.91	20230922	1750	25.14	20231020	0.06	N	215380	500	64 억	38668	N	N	N	N
120	20231208	100841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	0	3	0.00	24880430	11345	14.86	2190	2205	2185	2845	1535	2190	2193.07	0.30	0	937	2263	2226	2183	2146	2103	2245	2165	65	655	500	1480	5	1	12957511	284	-16.47	1.04	12	0.09	-133.00	2114.00	4125	20230922	-46.91	1750	20231020	25.14	4125	-46.91	20230922	1750	25.14	20231020	4125	-46.91	20230922	1750	25.14	20231020	0.06	N	215380	500	64 억	38668	N	N	N	N
121	20231208	090830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	-5	5	-0.23	7580355	3458	4.53	2190	2205	2185	2845	1535	2190	2192.12	0.30	0	136	2263	2226	2183	2146	2103	2245	2165	65	655	500	1480	5	1	12957511	283	-16.43	1.03	12	0.03	-133.00	2114.00	4125	20230922	-47.03	1750	20231020	24.86	4125	-47.03	20230922	1750	24.86	20231020	4125	-47.03	20230922	1750	24.86	20231020	0.06	N	215380	500	64 억	38668	N	N	N	N
122	20231207	160834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	25	2	1.15	164684395	75306	314.46	2145	2220	2140	2810	1520	2165	2186.87	0.25	0	6060	2231	2197	2171	2137	2111	2195	2135	65	645	500	1470	5	1	12957511	284	-16.47	1.04	12	0.58	-133.00	2114.00	4125	20230922	-46.91	1750	20231020	25.14	4125	-46.91	20230922	1750	25.14	20231020	4125	-46.91	20230922	1750	25.14	20231020	0.06	N	215380	500	64 억	32256	N	N	N	N
123	20231207	150836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	20	2	0.92	157925235	72200	301.49	2145	2220	2140	2810	1520	2165	2187.33	0.25	0	5830	2231	2197	2171	2137	2111	2195	2135	65	645	500	1470	5	1	12957511	283	-16.43	1.03	12	0.56	-133.00	2114.00	4125	20230922	-47.03	1750	20231020	24.86	4125	-47.03	20230922	1750	24.86	20231020	4125	-47.03	20230922	1750	24.86	20231020	0.06	N	215380	500	64 억	32256	N	N	N	N
124	20231207	140831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	20	2	0.92	140241910	64122	267.76	2145	2220	2140	2810	1520	2165	2187.11	0.25	0	6202	2231	2197	2171	2137	2111	2195	2135	65	645	500	1470	5	1	12957511	283	-16.43	1.03	12	0.49	-133.00	2114.00	4125	20230922	-47.03	1750	20231020	24.86	4125	-47.03	20230922	1750	24.86	20231020	4125	-47.03	20230922	1750	24.86	20231020	0.06	N	215380	500	64 억	32256	N	N	N	N
125	20231207	130830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	20	2	0.92	100864065	46103	192.51	2145	2220	2140	2810	1520	2165	2187.80	0.25	0	5678	2231	2197	2171	2137	2111	2195	2135	65	645	500	1470	5	1	12957511	283	-16.43	1.03	12	0.36	-133.00	2114.00	4125	20230922	-47.03	1750	20231020	24.86	4125	-47.03	20230922	1750	24.86	20231020	4125	-47.03	20230922	1750	24.86	20231020	0.06	N	215380	500	64 억	32256	N	N	N	N
126	20231207	120832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	5	2	0.23	94661795	43263	180.65	2145	2220	2140	2810	1520	2165	2188.05	0.25	0	5304	2231	2197	2171	2137	2111	2195	2135	65	645	500	1470	5	1	12957511	281	-16.32	1.03	12	0.33	-133.00	2114.00	4125	20230922	-47.39	1750	20231020	24.00	4125	-47.39	20230922	1750	24.00	20231020	4125	-47.39	20230922	1750	24.00	20231020	0.06	N	215380	500	64 억	32256	N	N	N	N
127	20231207	110827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2210	45	2	2.08	89420415	40872	170.67	2145	2220	2140	2810	1520	2165	2187.82	0.25	0	5303	2231	2197	2171	2137	2111	2195	2135	65	645	500	1470	5	1	12957511	286	-16.62	1.05	12	0.32	-133.00	2114.00	4125	20230922	-46.42	1750	20231020	26.29	4125	-46.42	20230922	1750	26.29	20231020	4125	-46.42	20230922	1750	26.29	20231020	0.06	N	215380	500	64 억	32256	N	N	N	N
128	20231207	100824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	5	2	0.23	34465080	15935	66.54	2145	2180	2140	2810	1520	2165	2162.85	0.25	0	4734	2231	2197	2171	2137	2111	2195	2135	65	645	500	1470	5	1	12957511	281	-16.32	1.03	12	0.12	-133.00	2114.00	4125	20230922	-47.39	1750	20231020	24.00	4125	-47.39	20230922	1750	24.00	20231020	4125	-47.39	20230922	1750	24.00	20231020	0.06	N	215380	500	64 억	32256	N	N	N	N
129	20231207	090833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	-25	5	-1.15	15211355	7092	29.61	2145	2145	2140	2810	1520	2165	2144.86	0.25	0	3971	2231	2197	2171	2137	2111	2195	2135	65	645	500	1470	5	1	12957511	277	-16.09	1.01	12	0.05	-133.00	2114.00	4125	20230922	-48.12	1750	20231020	22.29	4125	-48.12	20230922	1750	22.29	20231020	4125	-48.12	20230922	1750	22.29	20231020	0.06	N	215380	500	64 억	32256	N	N	N	N
130	20231206	160822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	0	3	0.00	51953645	23948	31.39	2165	2205	2145	2810	1520	2165	2169.44	0.24	0	786	2291	2227	2141	2077	1991	2260	2110	65	645	500	1470	5	1	12957511	281	-16.28	1.02	12	0.18	-133.00	2114.00	4125	20230922	-47.52	1750	20231020	23.71	4125	-47.52	20230922	1750	23.71	20231020	4125	-47.52	20230922	1750	23.71	20231020	0.06	N	215380	500	64 억	31465	N	N	N	N
131	20231206	150836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-15	5	-0.69	48429225	22309	29.24	2165	2205	2145	2810	1520	2165	2170.84	0.24	0	639	2291	2227	2141	2077	1991	2260	2110	65	645	500	1470	5	1	12957511	279	-16.17	1.02	12	0.17	-133.00	2114.00	4125	20230922	-47.88	1750	20231020	22.86	4125	-47.88	20230922	1750	22.86	20231020	4125	-47.88	20230922	1750	22.86	20231020	0.06	N	215380	500	64 억	31465	N	N	N	N
132	20231206	140832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	-5	5	-0.23	45814725	21095	27.65	2165	2205	2145	2810	1520	2165	2171.83	0.24	0	679	2291	2227	2141	2077	1991	2260	2110	65	645	500	1470	5	1	12957511	280	-16.24	1.02	12	0.16	-133.00	2114.00	4125	20230922	-47.64	1750	20231020	23.43	4125	-47.64	20230922	1750	23.43	20231020	4125	-47.64	20230922	1750	23.43	20231020	0.06	N	215380	500	64 억	31465	N	N	N	N
133	20231206	130824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	15	2	0.69	40871815	18820	24.67	2165	2205	2145	2810	1520	2165	2171.72	0.24	0	681	2291	2227	2141	2077	1991	2260	2110	65	645	500	1470	5	1	12957511	282	-16.39	1.03	12	0.15	-133.00	2114.00	4125	20230922	-47.15	1750	20231020	24.57	4125	-47.15	20230922	1750	24.57	20231020	4125	-47.15	20230922	1750	24.57	20231020	0.06	N	215380	500	64 억	31465	N	N	N	N
134	20231206	120821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	10	2	0.46	39721155	18291	23.97	2165	2205	2145	2810	1520	2165	2171.62	0.24	0	675	2291	2227	2141	2077	1991	2260	2110	65	645	500	1470	5	1	12957511	282	-16.35	1.03	12	0.14	-133.00	2114.00	4125	20230922	-47.27	1750	20231020	24.29	4125	-47.27	20230922	1750	24.29	20231020	4125	-47.27	20230922	1750	24.29	20231020	0.06	N	215380	500	64 억	31465	N	N	N	N
135	20231206	110834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	20	2	0.92	34255930	15782	20.68	2165	2205	2145	2810	1520	2165	2170.57	0.24	0	685	2291	2227	2141	2077	1991	2260	2110	65	645	500	1470	5	1	12957511	283	-16.43	1.03	12	0.12	-133.00	2114.00	4125	20230922	-47.03	1750	20231020	24.86	4125	-47.03	20230922	1750	24.86	20231020	4125	-47.03	20230922	1750	24.86	20231020	0.06	N	215380	500	64 억	31465	N	N	N	N
136	20231206	100824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-15	5	-0.69	10918955	5052	6.62	2165	2175	2145	2810	1520	2165	2161.31	0.24	0	619	2291	2227	2141	2077	1991	2260	2110	65	645	500	1470	5	1	12957511	279	-16.17	1.02	12	0.04	-133.00	2114.00	4125	20230922	-47.88	1750	20231020	22.86	4125	-47.88	20230922	1750	22.86	20231020	4125	-47.88	20230922	1750	22.86	20231020	0.06	N	215380	500	64 억	31465	N	N	N	N
137	20231206	090827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	-5	5	-0.23	7718060	3565	4.67	2165	2165	2155	2810	1520	2165	2164.95	0.24	0	690	2291	2227	2141	2077	1991	2260	2110	65	645	500	1470	5	1	12957511	280	-16.24	1.02	12	0.03	-133.00	2114.00	4125	20230922	-47.64	1750	20231020	23.43	4125	-47.64	20230922	1750	23.43	20231020	4125	-47.64	20230922	1750	23.43	20231020	0.06	N	215380	500	64 억	31465	N	N	N	N
138	20231205	160830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	80	2	3.84	163898870	76245	303.40	2070	2205	2055	2710	1460	2085	2150.06	0.31	0	-9259	2195	2140	2075	2020	1955	2107	1987	65	625	500	1410	5	1	12957511	281	-16.28	1.02	12	0.59	-133.00	2114.00	4125	20230922	-47.52	1750	20231020	23.71	4125	-47.52	20230922	1750	23.71	20231020	4125	-47.52	20230922	1750	23.71	20231020	0.06	N	215380	500	64 억	40701	N	N	N	N
139	20231205	150826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	50	2	2.40	154608990	71914	286.17	2070	2205	2055	2710	1460	2085	2150.37	0.31	0	-9615	2195	2140	2075	2020	1955	2107	1987	65	625	500	1410	5	1	12957511	277	-16.05	1.01	12	0.55	-133.00	2114.00	4125	20230922	-48.24	1750	20231020	22.00	4125	-48.24	20230922	1750	22.00	20231020	4125	-48.24	20230922	1750	22.00	20231020	0.06	N	215380	500	64 억	40701	N	N	N	N
140	20231205	140827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	65	2	3.12	142454590	66247	263.62	2070	2205	2055	2710	1460	2085	2150.85	0.31	0	-9936	2195	2140	2075	2020	1955	2107	1987	65	625	500	1410	5	1	12957511	279	-16.17	1.02	12	0.51	-133.00	2114.00	4125	20230922	-47.88	1750	20231020	22.86	4125	-47.88	20230922	1750	22.86	20231020	4125	-47.88	20230922	1750	22.86	20231020	0.06	N	215380	500	64 억	40701	N	N	N	N
141	20231205	130822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	85	2	4.08	134280590	62471	248.59	2070	2205	2055	2710	1460	2085	2150.01	0.31	0	-9942	2195	2140	2075	2020	1955	2107	1987	65	625	500	1410	5	1	12957511	281	-16.32	1.03	12	0.48	-133.00	2114.00	4125	20230922	-47.39	1750	20231020	24.00	4125	-47.39	20230922	1750	24.00	20231020	4125	-47.39	20230922	1750	24.00	20231020	0.06	N	215380	500	64 억	40701	N	N	N	N
142	20231205	120820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	80	2	3.84	117302530	54666	217.53	2070	2205	2055	2710	1460	2085	2146.37	0.31	0	-9930	2195	2140	2075	2020	1955	2107	1987	65	625	500	1410	5	1	12957511	281	-16.28	1.02	12	0.42	-133.00	2114.00	4125	20230922	-47.52	1750	20231020	23.71	4125	-47.52	20230922	1750	23.71	20231020	4125	-47.52	20230922	1750	23.71	20231020	0.06	N	215380	500	64 억	40701	N	N	N	N
143	20231205	110821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	75	2	3.60	105806090	49377	196.49	2070	2205	2055	2710	1460	2085	2143.41	0.31	0	-9926	2195	2140	2075	2020	1955	2107	1987	65	625	500	1410	5	1	12957511	280	-16.24	1.02	12	0.38	-133.00	2114.00	4125	20230922	-47.64	1750	20231020	23.43	4125	-47.64	20230922	1750	23.43	20231020	4125	-47.64	20230922	1750	23.43	20231020	0.06	N	215380	500	64 억	40701	N	N	N	N
144	20231205	100825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	90	2	4.32	74239070	34786	138.42	2070	2205	2055	2710	1460	2085	2134.88	0.31	0	-273	2195	2140	2075	2020	1955	2107	1987	65	625	500	1410	5	1	12957511	282	-16.35	1.03	12	0.27	-133.00	2114.00	4125	20230922	-47.27	1750	20231020	24.29	4125	-47.27	20230922	1750	24.29	20231020	4125	-47.27	20230922	1750	24.29	20231020	0.06	N	215380	500	64 억	40701	N	N	N	N
145	20231205	090819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-10	5	-0.48	4305915	2077	8.27	2070	2075	2055	2710	1460	2085	2069.38	0.31	0	821	2195	2140	2075	2020	1955	2107	1987	65	625	500	1410	5	1	12957511	269	-15.60	0.98	12	0.02	-133.00	2114.00	4125	20230922	-49.70	1750	20231020	18.57	4125	-49.70	20230922	1750	18.57	20231020	4125	-49.70	20230922	1750	18.57	20231020	0.06	N	215380	500	64 억	40701	N	N	N	N
146	20231204	160816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-40	5	-1.88	51803980	24830	98.77	2125	2130	2010	2760	1490	2125	2086.35	0.31	0	219	2198	2161	2133	2096	2068	2147	2082	65	635	500	1440	5	1	12957511	270	-15.68	0.99	12	0.19	-133.00	2114.00	4125	20230922	-49.45	1750	20231020	19.14	4125	-49.45	20230922	1750	19.14	20231020	4125	-49.45	20230922	1750	19.14	20231020	0.06	N	215380	500	64 억	40482	N	N	N	N
147	20231204	150821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-35	5	-1.65	48031860	23025	91.59	2125	2130	2010	2760	1490	2125	2086.07	0.31	0	-82	2198	2161	2133	2096	2068	2147	2082	65	635	500	1440	5	1	12957511	271	-15.71	0.99	12	0.18	-133.00	2114.00	4125	20230922	-49.33	1750	20231020	19.43	4125	-49.33	20230922	1750	19.43	20231020	4125	-49.33	20230922	1750	19.43	20231020	0.06	N	215380	500	64 억	40482	N	N	N	N
148	20231204	140814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	-20	5	-0.94	39163005	18800	74.78	2125	2130	2010	2760	1490	2125	2083.14	0.31	0	-29	2198	2161	2133	2096	2068	2147	2082	65	635	500	1440	5	1	12957511	273	-15.83	1.00	12	0.15	-133.00	2114.00	4125	20230922	-48.97	1750	20231020	20.29	4125	-48.97	20230922	1750	20.29	20231020	4125	-48.97	20230922	1750	20.29	20231020	0.06	N	215380	500	64 억	40482	N	N	N	N
149	20231204	130813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	-10	5	-0.47	35470405	17042	67.79	2125	2130	2010	2760	1490	2125	2081.35	0.31	0	-42	2198	2161	2133	2096	2068	2147	2082	65	635	500	1440	5	1	12957511	274	-15.90	1.00	12	0.13	-133.00	2114.00	4125	20230922	-48.73	1750	20231020	20.86	4125	-48.73	20230922	1750	20.86	20231020	4125	-48.73	20230922	1750	20.86	20231020	0.06	N	215380	500	64 억	40482	N	N	N	N
150	20231204	120814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-35	5	-1.65	35459830	17037	67.77	2125	2130	2010	2760	1490	2125	2081.34	0.31	0	-42	2198	2161	2133	2096	2068	2147	2082	65	635	500	1440	5	1	12957511	271	-15.71	0.99	12	0.13	-133.00	2114.00	4125	20230922	-49.33	1750	20231020	19.43	4125	-49.33	20230922	1750	19.43	20231020	4125	-49.33	20230922	1750	19.43	20231020	0.06	N	215380	500	64 억	40482	N	N	N	N
151	20231204	110816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-25	5	-1.18	34397190	16530	65.75	2125	2130	2010	2760	1490	2125	2080.89	0.31	0	-50	2198	2161	2133	2096	2068	2147	2082	65	635	500	1440	5	1	12957511	272	-15.79	0.99	12	0.13	-133.00	2114.00	4125	20230922	-49.09	1750	20231020	20.00	4125	-49.09	20230922	1750	20.00	20231020	4125	-49.09	20230922	1750	20.00	20231020	0.06	N	215380	500	64 억	40482	N	N	N	N
152	20231204	100815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	-45	5	-2.12	26508555	12751	50.72	2125	2130	2010	2760	1490	2125	2078.94	0.31	0	-41	2198	2161	2133	2096	2068	2147	2082	65	635	500	1440	5	1	12957511	270	-15.64	0.98	12	0.10	-133.00	2114.00	4125	20230922	-49.58	1750	20231020	18.86	4125	-49.58	20230922	1750	18.86	20231020	4125	-49.58	20230922	1750	18.86	20231020	0.06	N	215380	500	64 억	40482	N	N	N	N
153	20231204	090815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	-45	5	-2.12	19500770	9392	37.36	2125	2130	2010	2760	1490	2125	2076.32	0.31	0	-1023	2198	2161	2133	2096	2068	2147	2082	65	635	500	1440	5	1	12957511	270	-15.64	0.98	12	0.07	-133.00	2114.00	4125	20230922	-49.58	1750	20231020	18.86	4125	-49.58	20230922	1750	18.86	20231020	4125	-49.58	20230922	1750	18.86	20231020	0.06	N	215380	500	64 억	40482	N	N	N	N
154	20231201	160815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	-25	5	-1.16	50453225	23660	56.74	2150	2170	2105	2795	1505	2150	2132.43	0.30	0	1530	2276	2212	2146	2082	2016	2245	2115	65	645	500	1460	5	1	12957511	275	-15.98	1.01	12	0.18	-133.00	2114.00	4125	20230922	-48.48	1750	20231020	21.43	4125	-48.48	20230922	1750	21.43	20231020	4125	-48.48	20230922	1750	21.43	20231020	0.06	N	215380	500	64 억	38952	N	N	N	N
155	20231201	150812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	-5	5	-0.23	45042325	21129	50.67	2150	2170	2105	2795	1505	2150	2131.78	0.30	0	1530	2276	2212	2146	2082	2016	2245	2115	65	645	500	1460	5	1	12957511	278	-16.13	1.01	12	0.16	-133.00	2114.00	4125	20230922	-48.00	1750	20231020	22.57	4125	-48.00	20230922	1750	22.57	20231020	4125	-48.00	20230922	1750	22.57	20231020	0.06	N	215380	500	64 억	38952	N	N	N	N
156	20231201	140813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	-5	5	-0.23	29230105	13720	32.90	2150	2170	2105	2795	1505	2150	2130.47	0.30	0	963	2276	2212	2146	2082	2016	2245	2115	65	645	500	1460	5	1	12957511	278	-16.13	1.01	12	0.11	-133.00	2114.00	4125	20230922	-48.00	1750	20231020	22.57	4125	-48.00	20230922	1750	22.57	20231020	4125	-48.00	20230922	1750	22.57	20231020	0.06	N	215380	500	64 억	38952	N	N	N	N
157	20231201	130815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	-20	5	-0.93	25453295	11949	28.65	2150	2170	2105	2795	1505	2150	2130.16	0.30	0	627	2276	2212	2146	2082	2016	2245	2115	65	645	500	1460	5	1	12957511	276	-16.02	1.01	12	0.09	-133.00	2114.00	4125	20230922	-48.36	1750	20231020	21.71	4125	-48.36	20230922	1750	21.71	20231020	4125	-48.36	20230922	1750	21.71	20231020	0.06	N	215380	500	64 억	38952	N	N	N	N
158	20231201	120820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	-20	5	-0.93	24078905	11305	27.11	2150	2170	2105	2795	1505	2150	2129.93	0.30	0	627	2276	2212	2146	2082	2016	2245	2115	65	645	500	1460	5	1	12957511	276	-16.02	1.01	12	0.09	-133.00	2114.00	4125	20230922	-48.36	1750	20231020	21.71	4125	-48.36	20230922	1750	21.71	20231020	4125	-48.36	20230922	1750	21.71	20231020	0.06	N	215380	500	64 억	38952	N	N	N	N
159	20231201	110815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	-15	5	-0.70	16771815	7877	18.89	2150	2170	2105	2795	1505	2150	2129.21	0.30	0	-440	2276	2212	2146	2082	2016	2245	2115	65	645	500	1460	5	1	12957511	277	-16.05	1.01	12	0.06	-133.00	2114.00	4125	20230922	-48.24	1750	20231020	22.00	4125	-48.24	20230922	1750	22.00	20231020	4125	-48.24	20230922	1750	22.00	20231020	0.06	N	215380	500	64 억	38952	N	N	N	N
160	20231201	100820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	-35	5	-1.63	11967920	5616	13.47	2150	2170	2105	2795	1505	2150	2131.04	0.30	0	-432	2276	2212	2146	2082	2016	2245	2115	65	645	500	1460	5	1	12957511	274	-15.90	1.00	12	0.04	-133.00	2114.00	4125	20230922	-48.73	1750	20231020	20.86	4125	-48.73	20230922	1750	20.86	20231020	4125	-48.73	20230922	1750	20.86	20231020	0.06	N	215380	500	64 억	38952	N	N	N	N
161	20231201	090812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	0	3	0.00	2543450	1183	2.84	2150	2150	2150	2795	1505	2150	2150.00	0.30	0	-244	2276	2212	2146	2082	2016	2245	2115	65	645	500	1460	5	1	12957511	279	-16.17	1.02	12	0.01	-133.00	2114.00	4125	20230922	-47.88	1750	20231020	22.86	4125	-47.88	20230922	1750	22.86	20231020	4125	-47.88	20230922	1750	22.86	20231020	0.06	N	215380	500	64 억	38952	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History