KissMeData/358570/price/prices-20231201.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161323	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24100	250	2	1.05	7438825350	309262	49.39	23750	24450	23450	31000	16700	23850	24054.00	0.16	6593	5005	26583	25216	24183	22816	21783	24700	22300	110	7150	500	17640	50	1	22070300	5319	-6.04	5.04	12	1.40	-3991.00	4781.00	31400	20230912	-23.25	16160	20230707	49.13	31400	-23.25	20230912	16160	49.13	20230707	31400	-23.25	20230912	16160	49.13	20230707	1.39	N	358570	500	110 억	34303	N	N	11622	N	N
3	20231229	151311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24100	250	2	1.05	7438825350	309262	49.39	23750	24450	23450	31000	16700	23850	24054.00	0.16	6593	5005	26583	25216	24183	22816	21783	24700	22300	110	7150	500	17640	50	1	22070300	5319	-6.04	5.04	12	1.40	-3991.00	4781.00	31400	20230912	-23.25	16160	20230707	49.13	31400	-23.25	20230912	16160	49.13	20230707	31400	-23.25	20230912	16160	49.13	20230707	1.39	N	358570	500	110 억	34303	N	N	11622	N	N
4	20231229	141308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24100	250	2	1.05	7438825350	309262	49.39	23750	24450	23450	31000	16700	23850	24054.00	0.16	6593	5005	26583	25216	24183	22816	21783	24700	22300	110	7150	500	17640	50	1	22070300	5319	-6.04	5.04	12	1.40	-3991.00	4781.00	31400	20230912	-23.25	16160	20230707	49.13	31400	-23.25	20230912	16160	49.13	20230707	31400	-23.25	20230912	16160	49.13	20230707	1.39	N	358570	500	110 억	34303	N	N	11622	N	N
5	20231229	131310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24100	250	2	1.05	7438825350	309262	49.39	23750	24450	23450	31000	16700	23850	24054.00	0.16	6593	5005	26583	25216	24183	22816	21783	24700	22300	110	7150	500	17640	50	1	22070300	5319	-6.04	5.04	12	1.40	-3991.00	4781.00	31400	20230912	-23.25	16160	20230707	49.13	31400	-23.25	20230912	16160	49.13	20230707	31400	-23.25	20230912	16160	49.13	20230707	1.39	N	358570	500	110 억	34303	N	N	11622	N	N
6	20231229	121313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24100	250	2	1.05	7438825350	309262	49.39	23750	24450	23450	31000	16700	23850	24054.00	0.16	6593	5005	26583	25216	24183	22816	21783	24700	22300	110	7150	500	17640	50	1	22070300	5319	-6.04	5.04	12	1.40	-3991.00	4781.00	31400	20230912	-23.25	16160	20230707	49.13	31400	-23.25	20230912	16160	49.13	20230707	31400	-23.25	20230912	16160	49.13	20230707	1.39	N	358570	500	110 억	34303	N	N	11622	N	N
7	20231229	111213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24100	250	2	1.05	7438825350	309262	49.39	23750	24450	23450	31000	16700	23850	24054.00	0.16	6593	5005	26583	25216	24183	22816	21783	24700	22300	110	7150	500	17640	50	1	22070300	5319	-6.04	5.04	12	1.40	-3991.00	4781.00	31400	20230912	-23.25	16160	20230707	49.13	31400	-23.25	20230912	16160	49.13	20230707	31400	-23.25	20230912	16160	49.13	20230707	1.39	N	358570	500	110 억	34303	N	N	11622	N	N
8	20231229	101225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24100	250	2	1.05	7438825350	309262	49.39	23750	24450	23450	31000	16700	23850	24054.00	0.16	6593	5005	26583	25216	24183	22816	21783	24700	22300	110	7150	500	17640	50	1	22070300	5319	-6.04	5.04	12	1.40	-3991.00	4781.00	31400	20230912	-23.25	16160	20230707	49.13	31400	-23.25	20230912	16160	49.13	20230707	31400	-23.25	20230912	16160	49.13	20230707	1.39	N	358570	500	110 억	34303	N	N	11622	N	N
9	20231229	091224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24100	250	2	1.05	7438825350	309262	49.39	23750	24450	23450	31000	16700	23850	24054.00	0.16	6593	5005	26583	25216	24183	22816	21783	24700	22300	110	7150	500	17640	50	1	22070300	5319	-6.04	5.04	12	1.40	-3991.00	4781.00	31400	20230912	-23.25	16160	20230707	49.13	31400	-23.25	20230912	16160	49.13	20230707	31400	-23.25	20230912	16160	49.13	20230707	1.39	N	358570	500	110 억	34303	N	N	11622	N	N
10	20231228	161212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24100	250	2	1.05	7360254450	305989	48.86	23750	24450	23450	31000	16700	23850	24054.00	0.13	0	5005	26583	25216	24183	22816	21783	24700	22300	110	7150	500	17640	50	1	22070300	5319	-6.04	5.04	12	1.39	-3991.00	4781.00	31400	20230912	-23.25	16160	20230707	49.13	31400	-23.25	20230912	16160	49.13	20230707	31400	-23.25	20230912	16160	49.13	20230707	1.39	N	358570	500	110 억	27710	N	N	11622	N	N
11	20231228	151221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23950	100	2	0.42	7036077750	292513	46.71	23750	24450	23450	31000	16700	23850	24053.90	0.13	0	4167	26583	25216	24183	22816	21783	24700	22300	110	7150	500	17640	50	1	22070300	5286	-6.00	5.01	12	1.33	-3991.00	4781.00	31400	20230912	-23.73	16160	20230707	48.21	31400	-23.73	20230912	16160	48.21	20230707	31400	-23.73	20230912	16160	48.21	20230707	1.39	N	358570	500	110 억	27710	N	N	88821	N	N
12	20231228	141217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24050	200	2	0.84	5801044200	241176	38.51	23750	24450	23450	31000	16700	23850	24053.16	0.13	0	3945	26583	25216	24183	22816	21783	24700	22300	110	7150	500	17640	50	1	22070300	5308	-6.03	5.03	12	1.09	-3991.00	4781.00	31400	20230912	-23.41	16160	20230707	48.82	31400	-23.41	20230912	16160	48.82	20230707	31400	-23.41	20230912	16160	48.82	20230707	1.39	N	358570	500	110 억	27710	N	N	88821	N	N
13	20231228	131210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24050	200	2	0.84	5125018000	213103	34.03	23750	24450	23450	31000	16700	23850	24049.49	0.13	0	-2731	26583	25216	24183	22816	21783	24700	22300	110	7150	500	17640	50	1	22070300	5308	-6.03	5.03	12	0.97	-3991.00	4781.00	31400	20230912	-23.41	16160	20230707	48.82	31400	-23.41	20230912	16160	48.82	20230707	31400	-23.41	20230912	16160	48.82	20230707	1.39	N	358570	500	110 억	27710	N	N	88821	N	N
14	20231228	121215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24200	350	2	1.47	4362164500	181477	28.98	23750	24450	23450	31000	16700	23850	24037.02	0.13	0	-5574	26583	25216	24183	22816	21783	24700	22300	110	7150	500	17640	50	1	22070300	5341	-6.06	5.06	12	0.82	-3991.00	4781.00	31400	20230912	-22.93	16160	20230707	49.75	31400	-22.93	20230912	16160	49.75	20230707	31400	-22.93	20230912	16160	49.75	20230707	1.39	N	358570	500	110 억	27710	N	N	88821	N	N
15	20231228	111219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24150	300	2	1.26	3514296250	146472	23.39	23750	24450	23450	31000	16700	23850	23992.96	0.13	0	-8229	26583	25216	24183	22816	21783	24700	22300	110	7150	500	17640	50	1	22070300	5330	-6.05	5.05	12	0.66	-3991.00	4781.00	31400	20230912	-23.09	16160	20230707	49.44	31400	-23.09	20230912	16160	49.44	20230707	31400	-23.09	20230912	16160	49.44	20230707	1.39	N	358570	500	110 억	27710	N	N	88821	N	N
16	20231228	101213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24200	350	2	1.47	2631945300	109784	17.53	23750	24450	23450	31000	16700	23850	23973.86	0.13	0	-9234	26583	25216	24183	22816	21783	24700	22300	110	7150	500	17640	50	1	22070300	5341	-6.06	5.06	12	0.50	-3991.00	4781.00	31400	20230912	-22.93	16160	20230707	49.75	31400	-22.93	20230912	16160	49.75	20230707	31400	-22.93	20230912	16160	49.75	20230707	1.39	N	358570	500	110 억	27710	N	N	88821	N	N
17	20231228	091232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24200	350	2	1.47	1328607950	55325	8.83	23750	24450	23450	31000	16700	23850	24014.62	0.13	0	-9938	26583	25216	24183	22816	21783	24700	22300	110	7150	500	17640	50	1	22070300	5341	-6.06	5.06	12	0.25	-3991.00	4781.00	31400	20230912	-22.93	16160	20230707	49.75	31400	-22.93	20230912	16160	49.75	20230707	31400	-22.93	20230912	16160	49.75	20230707	1.39	N	358570	500	110 억	27710	N	N	88821	N	N
18	20231227	161159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23850	-600	5	-2.45	15156605550	610982	109.83	24200	25550	23150	31750	17150	24450	24810.66	0.00	0	39312	26516	25482	24816	23782	23116	25150	23450	110	7300	500	18090	50	1	22070300	5264	-5.98	4.99	12	2.77	-3991.00	4781.00	31400	20230912	-24.04	16160	20230707	47.59	31400	-24.04	20230912	16160	47.59	20230707	31400	-24.04	20230912	16160	47.59	20230707	1.38	N	358570	500	110 억	0	N	N	88821	N	N
19	20231227	151217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23750	-700	5	-2.86	13830369350	555129	99.79	24200	25550	23150	31750	17150	24450	24913.88	0.00	0	21576	26516	25482	24816	23782	23116	25150	23450	110	7300	500	18090	50	1	22070300	5242	-5.95	4.97	12	2.52	-3991.00	4781.00	31400	20230912	-24.36	16160	20230707	46.97	31400	-24.36	20230912	16160	46.97	20230707	31400	-24.36	20230912	16160	46.97	20230707	1.38	N	358570	500	110 억	0	N	N	1170	N	N
20	20231227	141210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25200	750	2	3.07	9767022250	387881	69.72	24200	25550	24200	31750	17150	24450	25180.66	0.00	0	-1291	26516	25482	24816	23782	23116	25150	23450	110	7300	500	18090	50	1	22070300	5562	-6.31	5.27	12	1.76	-3991.00	4781.00	31400	20230912	-19.75	16160	20230707	55.94	31400	-19.75	20230912	16160	55.94	20230707	31400	-19.75	20230912	16160	55.94	20230707	1.38	N	358570	500	110 억	0	N	N	1170	N	N
21	20231227	131203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25150	700	2	2.86	8746320800	347384	62.44	24200	25550	24200	31750	17150	24450	25177.90	0.00	0	-5882	26516	25482	24816	23782	23116	25150	23450	110	7300	500	18090	50	1	22070300	5551	-6.30	5.26	12	1.57	-3991.00	4781.00	31400	20230912	-19.90	16160	20230707	55.63	31400	-19.90	20230912	16160	55.63	20230707	31400	-19.90	20230912	16160	55.63	20230707	1.38	N	358570	500	110 억	0	N	N	1170	N	N
22	20231227	121203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25100	650	2	2.66	6748498700	268440	48.25	24200	25550	24200	31750	17150	24450	25139.96	0.00	0	3831	26516	25482	24816	23782	23116	25150	23450	110	7300	500	18090	50	1	22070300	5540	-6.29	5.25	12	1.22	-3991.00	4781.00	31400	20230912	-20.06	16160	20230707	55.32	31400	-20.06	20230912	16160	55.32	20230707	31400	-20.06	20230912	16160	55.32	20230707	1.38	N	358570	500	110 억	0	N	N	1170	N	N
23	20231227	111214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25100	650	2	2.66	4656658400	185572	33.36	24200	25550	24200	31750	17150	24450	25093.91	0.00	0	20162	26516	25482	24816	23782	23116	25150	23450	110	7300	500	18090	50	1	22070300	5540	-6.29	5.25	12	0.84	-3991.00	4781.00	31400	20230912	-20.06	16160	20230707	55.32	31400	-20.06	20230912	16160	55.32	20230707	31400	-20.06	20230912	16160	55.32	20230707	1.38	N	358570	500	110 억	0	N	N	1170	N	N
24	20231227	101211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24950	500	2	2.04	3464066000	138098	24.82	24200	25550	24200	31750	17150	24450	25084.60	0.00	0	16511	26516	25482	24816	23782	23116	25150	23450	110	7300	500	18090	50	1	22070300	5507	-6.25	5.22	12	0.63	-3991.00	4781.00	31400	20230912	-20.54	16160	20230707	54.39	31400	-20.54	20230912	16160	54.39	20230707	31400	-20.54	20230912	16160	54.39	20230707	1.38	N	358570	500	110 억	0	N	N	1170	N	N
25	20231227	091215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25000	550	2	2.25	1763032800	70115	12.60	24200	25550	24200	31750	17150	24450	25145.93	0.00	0	8015	26516	25482	24816	23782	23116	25150	23450	110	7300	500	18090	50	1	22070300	5518	-6.26	5.23	12	0.32	-3991.00	4781.00	31400	20230912	-20.38	16160	20230707	54.70	31400	-20.38	20230912	16160	54.70	20230707	31400	-20.38	20230912	16160	54.70	20230707	1.38	N	358570	500	110 억	0	N	N	1170	N	N
26	20231226	161212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24450	300	2	1.24	13803794700	553292	164.32	25150	25850	24150	31350	16950	24150	24949.33	0.07	0	-23646	25350	24750	24150	23550	22950	25050	23850	110	7200	500	17870	50	1	22070300	5396	-6.13	5.11	12	2.51	-3991.00	4781.00	31400	20230912	-22.13	16160	20230707	51.30	31400	-22.13	20230912	16160	51.30	20230707	31400	-22.13	20230912	16160	51.30	20230707	1.35	N	358570	500	110 억	15176	N	N	1170	N	N
27	20231226	151212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24250	100	2	0.41	13455117150	538977	160.07	25150	25850	24150	31350	16950	24150	24964.32	0.07	0	-23001	25350	24750	24150	23550	22950	25050	23850	110	7200	500	17870	50	1	22070300	5352	-6.08	5.07	12	2.44	-3991.00	4781.00	31400	20230912	-22.77	16160	20230707	50.06	31400	-22.77	20230912	16160	50.06	20230707	31400	-22.77	20230912	16160	50.06	20230707	1.35	N	358570	500	110 억	15176	N	N	797	N	N
28	20231226	141214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24600	450	2	1.86	12014620450	479909	142.53	25150	25850	24150	31350	16950	24150	25035.39	0.07	0	-13230	25350	24750	24150	23550	22950	25050	23850	110	7200	500	17870	50	1	22070300	5429	-6.16	5.15	12	2.17	-3991.00	4781.00	31400	20230912	-21.66	16160	20230707	52.23	31400	-21.66	20230912	16160	52.23	20230707	31400	-21.66	20230912	16160	52.23	20230707	1.35	N	358570	500	110 억	15176	N	N	797	N	N
29	20231226	131213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24600	450	2	1.86	11668703700	465844	138.35	25150	25850	24150	31350	16950	24150	25048.71	0.07	0	-12596	25350	24750	24150	23550	22950	25050	23850	110	7200	500	17870	50	1	22070300	5429	-6.16	5.15	12	2.11	-3991.00	4781.00	31400	20230912	-21.66	16160	20230707	52.23	31400	-21.66	20230912	16160	52.23	20230707	31400	-21.66	20230912	16160	52.23	20230707	1.35	N	358570	500	110 억	15176	N	N	797	N	N
30	20231226	121212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24600	450	2	1.86	11138493000	444259	131.94	25150	25850	24150	31350	16950	24150	25072.27	0.07	0	-11430	25350	24750	24150	23550	22950	25050	23850	110	7200	500	17870	50	1	22070300	5429	-6.16	5.15	12	2.01	-3991.00	4781.00	31400	20230912	-21.66	16160	20230707	52.23	31400	-21.66	20230912	16160	52.23	20230707	31400	-21.66	20230912	16160	52.23	20230707	1.35	N	358570	500	110 억	15176	N	N	797	N	N
31	20231226	111216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24900	750	2	3.11	10273213300	409394	121.58	25150	25850	24150	31350	16950	24150	25093.93	0.07	0	-7332	25350	24750	24150	23550	22950	25050	23850	110	7200	500	17870	50	1	22070300	5496	-6.24	5.21	12	1.85	-3991.00	4781.00	31400	20230912	-20.70	16160	20230707	54.08	31400	-20.70	20230912	16160	54.08	20230707	31400	-20.70	20230912	16160	54.08	20230707	1.35	N	358570	500	110 억	15176	N	N	797	N	N
32	20231226	101210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24800	650	2	2.69	9479546950	377403	112.08	25150	25850	24150	31350	16950	24150	25118.09	0.07	0	-3593	25350	24750	24150	23550	22950	25050	23850	110	7200	500	17870	50	1	22070300	5473	-6.21	5.19	12	1.71	-3991.00	4781.00	31400	20230912	-21.02	16160	20230707	53.47	31400	-21.02	20230912	16160	53.47	20230707	31400	-21.02	20230912	16160	53.47	20230707	1.35	N	358570	500	110 억	15176	N	N	797	N	N
33	20231226	091212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25200	1050	2	4.35	3952440100	157100	46.66	25150	25650	24850	31350	16950	24150	25159.38	0.07	0	-6821	25350	24750	24150	23550	22950	25050	23850	110	7200	500	17870	50	1	22070300	5562	-6.31	5.27	12	0.71	-3991.00	4781.00	31400	20230912	-19.75	16160	20230707	55.94	31400	-19.75	20230912	16160	55.94	20230707	31400	-19.75	20230912	16160	55.94	20230707	1.35	N	358570	500	110 억	15176	N	N	797	N	N
34	20231222	161153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24150	450	2	1.90	8083429400	334117	96.11	24100	24750	23550	30800	16600	23700	24193.56	0.10	0	1522	24733	24216	23633	23116	22533	24475	23375	110	7100	500	17530	50	1	22070300	5330	-6.05	5.05	12	1.51	-3991.00	4781.00	31400	20230912	-23.09	16160	20230707	49.44	31400	-23.09	20230912	16160	49.44	20230707	31400	-23.09	20230912	16160	49.44	20230707	1.42	N	358570	500	110 억	21885	N	N	734	N	N
35	20231222	151150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23800	100	2	0.42	7688046250	317695	91.38	24100	24750	23550	30800	16600	23700	24199.50	0.10	0	-3822	24733	24216	23633	23116	22533	24475	23375	110	7100	500	17530	50	1	22070300	5253	-5.96	4.98	12	1.44	-3991.00	4781.00	31400	20230912	-24.20	16160	20230707	47.28	31400	-24.20	20230912	16160	47.28	20230707	31400	-24.20	20230912	16160	47.28	20230707	1.42	N	358570	500	110 억	21885	N	N	862	N	N
36	20231222	141150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24150	450	2	1.90	6705740500	276861	79.64	24100	24750	23550	30800	16600	23700	24220.66	0.10	0	661	24733	24216	23633	23116	22533	24475	23375	110	7100	500	17530	50	1	22070300	5330	-6.05	5.05	12	1.25	-3991.00	4781.00	31400	20230912	-23.09	16160	20230707	49.44	31400	-23.09	20230912	16160	49.44	20230707	31400	-23.09	20230912	16160	49.44	20230707	1.42	N	358570	500	110 억	21885	N	N	862	N	N
37	20231222	131148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24350	650	2	2.74	5579969000	230189	66.21	24100	24750	23550	30800	16600	23700	24240.89	0.10	0	-4120	24733	24216	23633	23116	22533	24475	23375	110	7100	500	17530	50	1	22070300	5374	-6.10	5.09	12	1.04	-3991.00	4781.00	31400	20230912	-22.45	16160	20230707	50.68	31400	-22.45	20230912	16160	50.68	20230707	31400	-22.45	20230912	16160	50.68	20230707	1.42	N	358570	500	110 억	21885	N	N	862	N	N
38	20231222	121150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24650	950	2	4.01	4996953700	206378	59.36	24100	24750	23550	30800	16600	23700	24212.70	0.10	0	1072	24733	24216	23633	23116	22533	24475	23375	110	7100	500	17530	50	1	22070300	5440	-6.18	5.16	12	0.94	-3991.00	4781.00	31400	20230912	-21.50	16160	20230707	52.54	31400	-21.50	20230912	16160	52.54	20230707	31400	-21.50	20230912	16160	52.54	20230707	1.42	N	358570	500	110 억	21885	N	N	862	N	N
39	20231222	111147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24300	600	2	2.53	3598611650	149306	42.95	24100	24500	23550	30800	16600	23700	24102.34	0.10	0	-9889	24733	24216	23633	23116	22533	24475	23375	110	7100	500	17530	50	1	22070300	5363	-6.09	5.08	12	0.68	-3991.00	4781.00	31400	20230912	-22.61	16160	20230707	50.37	31400	-22.61	20230912	16160	50.37	20230707	31400	-22.61	20230912	16160	50.37	20230707	1.42	N	358570	500	110 억	21885	N	N	862	N	N
40	20231222	101143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24100	400	2	1.69	3061046100	127072	36.55	24100	24500	23550	30800	16600	23700	24089.16	0.10	0	-7663	24733	24216	23633	23116	22533	24475	23375	110	7100	500	17530	50	1	22070300	5319	-6.04	5.04	12	0.58	-3991.00	4781.00	31400	20230912	-23.25	16160	20230707	49.13	31400	-23.25	20230912	16160	49.13	20230707	31400	-23.25	20230912	16160	49.13	20230707	1.42	N	358570	500	110 억	21885	N	N	862	N	N
41	20231222	091149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23950	250	2	1.05	465043500	19505	5.61	24100	24100	23700	30800	16600	23700	23842.50	0.10	0	-5129	24733	24216	23633	23116	22533	24475	23375	110	7100	500	17530	50	1	22070300	5286	-6.00	5.01	12	0.09	-3991.00	4781.00	31400	20230912	-23.73	16160	20230707	48.21	31400	-23.73	20230912	16160	48.21	20230707	31400	-23.73	20230912	16160	48.21	20230707	1.42	N	358570	500	110 억	21885	N	N	862	N	N
42	20231221	161139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23700	450	2	1.94	8149554100	344771	105.23	23250	24150	23050	30200	16300	23250	23637.59	0.02	0	16102	24550	23900	23150	22500	21750	24225	22825	110	6950	500	17200	50	1	22070300	5231	-5.94	4.96	12	1.56	-3991.00	4781.00	31400	20230912	-24.52	16160	20230707	46.66	31400	-24.52	20230912	16160	46.66	20230707	31400	-24.52	20230912	16160	46.66	20230707	1.39	N	358570	500	110 억	4362	N	N	862	N	N
43	20231221	151145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23650	400	2	1.72	7888821400	333750	101.86	23250	24150	23050	30200	16300	23250	23636.97	0.02	0	16247	24550	23900	23150	22500	21750	24225	22825	110	6950	500	17200	50	1	22070300	5220	-5.93	4.95	12	1.51	-3991.00	4781.00	31400	20230912	-24.68	16160	20230707	46.35	31400	-24.68	20230912	16160	46.35	20230707	31400	-24.68	20230912	16160	46.35	20230707	1.39	N	358570	500	110 억	4362	N	N	2081	N	N
44	20231221	141141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24100	850	2	3.66	6963343150	294832	89.98	23250	24150	23050	30200	16300	23250	23618.06	0.02	0	17191	24550	23900	23150	22500	21750	24225	22825	110	6950	500	17200	50	1	22070300	5319	-6.04	5.04	12	1.34	-3991.00	4781.00	31400	20230912	-23.25	16160	20230707	49.13	31400	-23.25	20230912	16160	49.13	20230707	31400	-23.25	20230912	16160	49.13	20230707	1.39	N	358570	500	110 억	4362	N	N	2081	N	N
45	20231221	131138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23450	200	2	0.86	4949825300	210547	64.26	23250	23950	23050	30200	16300	23250	23509.42	0.02	0	2868	24550	23900	23150	22500	21750	24225	22825	110	6950	500	17200	50	1	22070300	5175	-5.88	4.90	12	0.95	-3991.00	4781.00	31400	20230912	-25.32	16160	20230707	45.11	31400	-25.32	20230912	16160	45.11	20230707	31400	-25.32	20230912	16160	45.11	20230707	1.39	N	358570	500	110 억	4362	N	N	2081	N	N
46	20231221	121146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23450	200	2	0.86	4544292400	193248	58.98	23250	23950	23050	30200	16300	23250	23515.40	0.02	0	2470	24550	23900	23150	22500	21750	24225	22825	110	6950	500	17200	50	1	22070300	5175	-5.88	4.90	12	0.88	-3991.00	4781.00	31400	20230912	-25.32	16160	20230707	45.11	31400	-25.32	20230912	16160	45.11	20230707	31400	-25.32	20230912	16160	45.11	20230707	1.39	N	358570	500	110 억	4362	N	N	2081	N	N
47	20231221	111146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23300	50	2	0.22	3972962950	168797	51.52	23250	23950	23050	30200	16300	23250	23537.01	0.02	0	4271	24550	23900	23150	22500	21750	24225	22825	110	6950	500	17200	50	1	22070300	5142	-5.84	4.87	12	0.76	-3991.00	4781.00	31400	20230912	-25.80	16160	20230707	44.18	31400	-25.80	20230912	16160	44.18	20230707	31400	-25.80	20230912	16160	44.18	20230707	1.39	N	358570	500	110 억	4362	N	N	2081	N	N
48	20231221	101141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23500	250	2	1.08	2797079200	118281	36.10	23250	23950	23050	30200	16300	23250	23647.90	0.02	0	-1502	24550	23900	23150	22500	21750	24225	22825	110	6950	500	17200	50	1	22070300	5187	-5.89	4.92	12	0.54	-3991.00	4781.00	31400	20230912	-25.16	16160	20230707	45.42	31400	-25.16	20230912	16160	45.42	20230707	31400	-25.16	20230912	16160	45.42	20230707	1.39	N	358570	500	110 억	4362	N	N	2081	N	N
49	20231221	091143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23650	400	2	1.72	671227100	28628	8.74	23250	23750	23050	30200	16300	23250	23446.83	0.02	0	-1491	24550	23900	23150	22500	21750	24225	22825	110	6950	500	17200	50	1	22070300	5220	-5.93	4.95	12	0.13	-3991.00	4781.00	31400	20230912	-24.68	16160	20230707	46.35	31400	-24.68	20230912	16160	46.35	20230707	31400	-24.68	20230912	16160	46.35	20230707	1.39	N	358570	500	110 억	4362	N	N	2081	N	N
50	20231220	161146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23250	550	2	2.42	7614246450	326470	195.66	23050	23800	22400	29500	15900	22700	23322.97	0.00	0	14540	23366	23032	22566	22232	21766	23200	22400	110	6800	500	16790	50	1	22070300	5131	-5.83	4.86	12	1.48	-3991.00	4781.00	31400	20230912	-25.96	16160	20230707	43.87	31400	-25.96	20230912	16160	43.87	20230707	31400	-25.96	20230912	16160	43.87	20230707	1.41	N	358570	500	110 억	0	N	N	2081	N	N
51	20231220	151242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23300	600	2	2.64	7454841750	319617	191.55	23050	23800	22400	29500	15900	22700	23324.30	0.00	0	14867	23366	23032	22566	22232	21766	23200	22400	110	6800	500	16790	50	1	22070300	5142	-5.84	4.87	12	1.45	-3991.00	4781.00	31400	20230912	-25.80	16160	20230707	44.18	31400	-25.80	20230912	16160	44.18	20230707	31400	-25.80	20230912	16160	44.18	20230707	1.41	N	358570	500	110 억	0	N	N	646	N	N
52	20231220	141304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23350	650	2	2.86	6595021650	282522	169.32	23050	23800	22400	29500	15900	22700	23343.39	0.00	0	12347	23366	23032	22566	22232	21766	23200	22400	110	6800	500	16790	50	1	22070300	5153	-5.85	4.88	12	1.28	-3991.00	4781.00	31400	20230912	-25.64	16160	20230707	44.49	31400	-25.64	20230912	16160	44.49	20230707	31400	-25.64	20230912	16160	44.49	20230707	1.41	N	358570	500	110 억	0	N	N	646	N	N
53	20231220	131251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23650	950	2	4.19	6002726900	257370	154.25	23050	23800	22400	29500	15900	22700	23323.34	0.00	0	16028	23366	23032	22566	22232	21766	23200	22400	110	6800	500	16790	50	1	22070300	5220	-5.93	4.95	12	1.17	-3991.00	4781.00	31400	20230912	-24.68	16160	20230707	46.35	31400	-24.68	20230912	16160	46.35	20230707	31400	-24.68	20230912	16160	46.35	20230707	1.41	N	358570	500	110 억	0	N	N	646	N	N
54	20231220	121139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23750	1050	2	4.63	5116128050	219855	131.76	23050	23750	22400	29500	15900	22700	23270.46	0.00	0	22401	23366	23032	22566	22232	21766	23200	22400	110	6800	500	16790	50	1	22070300	5242	-5.95	4.97	12	1.00	-3991.00	4781.00	31400	20230912	-24.36	16160	20230707	46.97	31400	-24.36	20230912	16160	46.97	20230707	31400	-24.36	20230912	16160	46.97	20230707	1.41	N	358570	500	110 억	0	N	N	646	N	N
55	20231220	111142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23400	700	2	3.08	3459748750	149421	89.55	23050	23500	22400	29500	15900	22700	23154.37	0.00	0	3379	23366	23032	22566	22232	21766	23200	22400	110	6800	500	16790	50	1	22070300	5164	-5.86	4.89	12	0.68	-3991.00	4781.00	31400	20230912	-25.48	16160	20230707	44.80	31400	-25.48	20230912	16160	44.80	20230707	31400	-25.48	20230912	16160	44.80	20230707	1.41	N	358570	500	110 억	0	N	N	646	N	N
56	20231220	101144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23100	400	2	1.76	2542645800	109848	65.83	23050	23500	22400	29500	15900	22700	23146.95	0.00	0	-40	23366	23032	22566	22232	21766	23200	22400	110	6800	500	16790	50	1	22070300	5098	-5.79	4.83	12	0.50	-3991.00	4781.00	31400	20230912	-26.43	16160	20230707	42.95	31400	-26.43	20230912	16160	42.95	20230707	31400	-26.43	20230912	16160	42.95	20230707	1.41	N	358570	500	110 억	0	N	N	646	N	N
57	20231220	091141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22500	-200	5	-0.88	385559700	16938	10.15	23050	23050	22400	29500	15900	22700	22763.00	0.00	0	-7046	23366	23032	22566	22232	21766	23200	22400	110	6800	500	16790	50	1	22070300	4966	-5.64	4.71	12	0.08	-3991.00	4781.00	31400	20230912	-28.34	16160	20230707	39.23	31400	-28.34	20230912	16160	39.23	20230707	31400	-28.34	20230912	16160	39.23	20230707	1.41	N	358570	500	110 억	0	N	N	646	N	N
58	20231219	161139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22700	250	2	1.11	3719600300	164986	69.89	22300	22900	22100	29150	15750	22450	22544.15	0.08	0	44560	23750	23100	22300	21650	20850	23425	21975	110	6700	500	16610	50	1	22070300	5010	-5.69	4.75	12	0.75	-3991.00	4781.00	31400	20230912	-27.71	16160	20230707	40.47	31400	-27.71	20230912	16160	40.47	20230707	31400	-27.71	20230912	16160	40.47	20230707	1.46	N	358570	500	110 억	18529	N	N	646	N	N
59	20231219	151144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22650	200	2	0.89	3488060800	154784	65.57	22300	22900	22100	29150	15750	22450	22535.02	0.08	0	42606	23750	23100	22300	21650	20850	23425	21975	110	6700	500	16610	50	1	22070300	4999	-5.68	4.74	12	0.70	-3991.00	4781.00	31400	20230912	-27.87	16160	20230707	40.16	31400	-27.87	20230912	16160	40.16	20230707	31400	-27.87	20230912	16160	40.16	20230707	1.46	N	358570	500	110 억	18529	N	N	828	N	N
60	20231219	141138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22800	350	2	1.56	2992619150	132930	56.31	22300	22900	22100	29150	15750	22450	22512.74	0.08	0	33850	23750	23100	22300	21650	20850	23425	21975	110	6700	500	16610	50	1	22070300	5032	-5.71	4.77	12	0.60	-3991.00	4781.00	31400	20230912	-27.39	16160	20230707	41.09	31400	-27.39	20230912	16160	41.09	20230707	31400	-27.39	20230912	16160	41.09	20230707	1.46	N	358570	500	110 억	18529	N	N	828	N	N
61	20231219	131146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22700	250	2	1.11	2254114050	100467	42.56	22300	22750	22100	29150	15750	22450	22436.36	0.08	0	24323	23750	23100	22300	21650	20850	23425	21975	110	6700	500	16610	50	1	22070300	5010	-5.69	4.75	12	0.46	-3991.00	4781.00	31400	20230912	-27.71	16160	20230707	40.47	31400	-27.71	20230912	16160	40.47	20230707	31400	-27.71	20230912	16160	40.47	20230707	1.46	N	358570	500	110 억	18529	N	N	828	N	N
62	20231219	121146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22600	150	2	0.67	1530230250	68340	28.95	22300	22700	22100	29150	15750	22450	22391.43	0.08	0	6992	23750	23100	22300	21650	20850	23425	21975	110	6700	500	16610	50	1	22070300	4988	-5.66	4.73	12	0.31	-3991.00	4781.00	31400	20230912	-28.03	16160	20230707	39.85	31400	-28.03	20230912	16160	39.85	20230707	31400	-28.03	20230912	16160	39.85	20230707	1.46	N	358570	500	110 억	18529	N	N	828	N	N
63	20231219	111143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22300	-150	5	-0.67	1141295600	51070	21.64	22300	22700	22100	29150	15750	22450	22347.67	0.08	0	-2073	23750	23100	22300	21650	20850	23425	21975	110	6700	500	16610	50	1	22070300	4922	-5.59	4.66	12	0.23	-3991.00	4781.00	31400	20230912	-28.98	16160	20230707	38.00	31400	-28.98	20230912	16160	38.00	20230707	31400	-28.98	20230912	16160	38.00	20230707	1.46	N	358570	500	110 억	18529	N	N	828	N	N
64	20231219	101139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22150	-300	5	-1.34	872918500	38992	16.52	22300	22700	22100	29150	15750	22450	22387.12	0.08	0	-3203	23750	23100	22300	21650	20850	23425	21975	110	6700	500	16610	50	1	22070300	4889	-5.55	4.63	12	0.18	-3991.00	4781.00	31400	20230912	-29.46	16160	20230707	37.07	31400	-29.46	20230912	16160	37.07	20230707	31400	-29.46	20230912	16160	37.07	20230707	1.46	N	358570	500	110 억	18529	N	N	828	N	N
65	20231219	091137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22400	-50	5	-0.22	142278600	6337	2.68	22300	22600	22300	29150	15750	22450	22452.04	0.08	0	-1820	23750	23100	22300	21650	20850	23425	21975	110	6700	500	16610	50	1	22070300	4944	-5.61	4.69	12	0.03	-3991.00	4781.00	31400	20230912	-28.66	16160	20230707	38.61	31400	-28.66	20230912	16160	38.61	20230707	31400	-28.66	20230912	16160	38.61	20230707	1.46	N	358570	500	110 억	18529	N	N	828	N	N
66	20231218	161135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22450	100	2	0.45	5238493350	234289	70.76	22000	22950	21500	29050	15650	22350	22358.81	0.19	0	14125	23283	22816	22083	21616	20883	23050	21850	110	6700	500	16530	50	1	22070300	4955	-5.63	4.70	12	1.06	-3991.00	4781.00	31400	20230912	-28.50	16160	20230707	38.92	31400	-28.50	20230912	16160	38.92	20230707	31400	-28.50	20230912	16160	38.92	20230707	1.49	N	358570	500	110 억	42501	N	N	828	N	N
67	20231218	151139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22200	-150	5	-0.67	4969340500	222265	67.12	22000	22950	21500	29050	15650	22350	22357.73	0.19	0	12247	23283	22816	22083	21616	20883	23050	21850	110	6700	500	16530	50	1	22070300	4900	-5.56	4.64	12	1.01	-3991.00	4781.00	31400	20230912	-29.30	16160	20230707	37.38	31400	-29.30	20230912	16160	37.38	20230707	31400	-29.30	20230912	16160	37.38	20230707	1.49	N	358570	500	110 억	42501	N	N	1104	N	N
68	20231218	141141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22350	0	3	0.00	4270299250	190814	57.63	22000	22950	21500	29050	15650	22350	22379.39	0.19	0	8160	23283	22816	22083	21616	20883	23050	21850	110	6700	500	16530	50	1	22070300	4933	-5.60	4.67	12	0.86	-3991.00	4781.00	31400	20230912	-28.82	16160	20230707	38.30	31400	-28.82	20230912	16160	38.30	20230707	31400	-28.82	20230912	16160	38.30	20230707	1.49	N	358570	500	110 억	42501	N	N	1104	N	N
69	20231218	131132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22550	200	2	0.89	3861071400	172597	52.12	22000	22950	21500	29050	15650	22350	22370.45	0.19	0	3125	23283	22816	22083	21616	20883	23050	21850	110	6700	500	16530	50	1	22070300	4977	-5.65	4.72	12	0.78	-3991.00	4781.00	31400	20230912	-28.18	16160	20230707	39.54	31400	-28.18	20230912	16160	39.54	20230707	31400	-28.18	20230912	16160	39.54	20230707	1.49	N	358570	500	110 억	42501	N	N	1104	N	N
70	20231218	121128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22700	350	2	1.57	3311908400	148310	44.79	22000	22950	21500	29050	15650	22350	22330.98	0.19	0	-1847	23283	22816	22083	21616	20883	23050	21850	110	6700	500	16530	50	1	22070300	5010	-5.69	4.75	12	0.67	-3991.00	4781.00	31400	20230912	-27.71	16160	20230707	40.47	31400	-27.71	20230912	16160	40.47	20230707	31400	-27.71	20230912	16160	40.47	20230707	1.49	N	358570	500	110 억	42501	N	N	1104	N	N
71	20231218	111130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22700	350	2	1.57	2731390450	122750	37.07	22000	22950	21500	29050	15650	22350	22251.61	0.19	0	-9586	23283	22816	22083	21616	20883	23050	21850	110	6700	500	16530	50	1	22070300	5010	-5.69	4.75	12	0.56	-3991.00	4781.00	31400	20230912	-27.71	16160	20230707	40.47	31400	-27.71	20230912	16160	40.47	20230707	31400	-27.71	20230912	16160	40.47	20230707	1.49	N	358570	500	110 억	42501	N	N	1104	N	N
72	20231218	101129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21900	-450	5	-2.01	1162111550	53340	16.11	22000	22150	21500	29050	15650	22350	21786.28	0.19	0	-7823	23283	22816	22083	21616	20883	23050	21850	110	6700	500	16530	50	1	22070300	4833	-5.49	4.58	12	0.24	-3991.00	4781.00	31400	20230912	-30.25	16160	20230707	35.52	31400	-30.25	20230912	16160	35.52	20230707	31400	-30.25	20230912	16160	35.52	20230707	1.49	N	358570	500	110 억	42501	N	N	1104	N	N
73	20231218	091127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21900	-450	5	-2.01	363542900	16613	5.02	22000	22150	21650	29050	15650	22350	21881.46	0.19	0	-440	23283	22816	22083	21616	20883	23050	21850	110	6700	500	16530	50	1	22070300	4833	-5.49	4.58	12	0.08	-3991.00	4781.00	31400	20230912	-30.25	16160	20230707	35.52	31400	-30.25	20230912	16160	35.52	20230707	31400	-30.25	20230912	16160	35.52	20230707	1.49	N	358570	500	110 억	42501	N	N	1104	N	N
74	20231215	161130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22350	850	2	3.95	7298835250	329264	102.33	21750	22550	21350	27950	15050	21500	22166.74	0.20	0	47875	22700	22100	21650	21050	20600	22400	21350	110	6450	500	15910	50	1	22070300	4933	-5.60	4.67	12	1.49	-3991.00	4781.00	31400	20230912	-28.82	16160	20230707	38.30	31400	-28.82	20230912	16160	38.30	20230707	31400	-28.82	20230912	16160	38.30	20230707	1.52	N	358570	500	110 억	44637	N	N	1104	N	N
75	20231215	151134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22200	700	2	3.26	6996003950	315682	98.11	21750	22550	21350	27950	15050	21500	22161.55	0.20	0	45718	22700	22100	21650	21050	20600	22400	21350	110	6450	500	15910	50	1	22070300	4900	-5.56	4.64	12	1.43	-3991.00	4781.00	31400	20230912	-29.30	16160	20230707	37.38	31400	-29.30	20230912	16160	37.38	20230707	31400	-29.30	20230912	16160	37.38	20230707	1.52	N	358570	500	110 억	44637	N	N	182	N	N
76	20231215	141132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22450	950	2	4.42	5892502050	266183	82.73	21750	22550	21350	27950	15050	21500	22137.03	0.20	0	42787	22700	22100	21650	21050	20600	22400	21350	110	6450	500	15910	50	1	22070300	4955	-5.63	4.70	12	1.21	-3991.00	4781.00	31400	20230912	-28.50	16160	20230707	38.92	31400	-28.50	20230912	16160	38.92	20230707	31400	-28.50	20230912	16160	38.92	20230707	1.52	N	358570	500	110 억	44637	N	N	182	N	N
77	20231215	131126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22150	650	2	3.02	3827877150	173568	53.94	21750	22450	21350	27950	15050	21500	22054.05	0.20	0	21899	22700	22100	21650	21050	20600	22400	21350	110	6450	500	15910	50	1	22070300	4889	-5.55	4.63	12	0.79	-3991.00	4781.00	31400	20230912	-29.46	16160	20230707	37.07	31400	-29.46	20230912	16160	37.07	20230707	31400	-29.46	20230912	16160	37.07	20230707	1.52	N	358570	500	110 억	44637	N	N	182	N	N
78	20231215	121127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22250	750	2	3.49	3225018400	146469	45.52	21750	22450	21350	27950	15050	21500	22018.44	0.20	0	7894	22700	22100	21650	21050	20600	22400	21350	110	6450	500	15910	50	1	22070300	4911	-5.58	4.65	12	0.66	-3991.00	4781.00	31400	20230912	-29.14	16160	20230707	37.69	31400	-29.14	20230912	16160	37.69	20230707	31400	-29.14	20230912	16160	37.69	20230707	1.52	N	358570	500	110 억	44637	N	N	182	N	N
79	20231215	111121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22350	850	2	3.95	2140792250	97924	30.43	21750	22400	21350	27950	15050	21500	21861.77	0.20	0	-7490	22700	22100	21650	21050	20600	22400	21350	110	6450	500	15910	50	1	22070300	4933	-5.60	4.67	12	0.44	-3991.00	4781.00	31400	20230912	-28.82	16160	20230707	38.30	31400	-28.82	20230912	16160	38.30	20230707	31400	-28.82	20230912	16160	38.30	20230707	1.52	N	358570	500	110 억	44637	N	N	182	N	N
80	20231215	101127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21550	50	2	0.23	1059987650	48586	15.10	21750	22100	21500	27950	15050	21500	21816.73	0.20	0	-15510	22700	22100	21650	21050	20600	22400	21350	110	6450	500	15910	50	1	22070300	4756	-5.40	4.51	12	0.22	-3991.00	4781.00	31400	20230912	-31.37	16160	20230707	33.35	31400	-31.37	20230912	16160	33.35	20230707	31400	-31.37	20230912	16160	33.35	20230707	1.52	N	358570	500	110 억	44637	N	N	182	N	N
81	20231215	091132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21800	300	2	1.40	364932400	16727	5.20	21750	22000	21500	27950	15050	21500	21816.97	0.20	0	-5128	22700	22100	21650	21050	20600	22400	21350	110	6450	500	15910	50	1	22070300	4811	-5.46	4.56	12	0.08	-3991.00	4781.00	31400	20230912	-30.57	16160	20230707	34.90	31400	-30.57	20230912	16160	34.90	20230707	31400	-30.57	20230912	16160	34.90	20230707	1.52	N	358570	500	110 억	44637	N	N	182	N	N
82	20231214	161122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21500	700	2	3.37	6958801650	320470	160.54	21300	22250	21200	27000	14600	20800	21714.56	0.31	0	-26280	22066	21432	21016	20382	19966	21225	20175	110	6200	500	15390	50	1	22070300	4745	-5.39	4.50	12	1.45	-3991.00	4781.00	31400	20230912	-31.53	16160	20230707	33.04	31400	-31.53	20230912	16160	33.04	20230707	31400	-31.53	20230912	16160	33.04	20230707	1.58	N	358570	500	110 억	67797	N	N	182	N	N
83	20231214	151201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21700	900	2	4.33	6708974900	308873	154.73	21300	22250	21200	27000	14600	20800	21720.82	0.31	0	-27632	22066	21432	21016	20382	19966	21225	20175	110	6200	500	15390	50	1	22070300	4789	-5.44	4.54	12	1.40	-3991.00	4781.00	31400	20230912	-30.89	16160	20230707	34.28	31400	-30.89	20230912	16160	34.28	20230707	31400	-30.89	20230912	16160	34.28	20230707	1.58	N	358570	500	110 억	67797	N	N	73	N	N
84	20231214	141129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21600	800	2	3.85	6150509950	283149	141.84	21300	22250	21200	27000	14600	20800	21721.81	0.31	0	-26710	22066	21432	21016	20382	19966	21225	20175	110	6200	500	15390	50	1	22070300	4767	-5.41	4.52	12	1.28	-3991.00	4781.00	31400	20230912	-31.21	16160	20230707	33.66	31400	-31.21	20230912	16160	33.66	20230707	31400	-31.21	20230912	16160	33.66	20230707	1.58	N	358570	500	110 억	67797	N	N	73	N	N
85	20231214	131158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21750	950	2	4.57	5745346850	264372	132.44	21300	22250	21200	27000	14600	20800	21732.06	0.31	0	-25446	22066	21432	21016	20382	19966	21225	20175	110	6200	500	15390	50	1	22070300	4800	-5.45	4.55	12	1.20	-3991.00	4781.00	31400	20230912	-30.73	16160	20230707	34.59	31400	-30.73	20230912	16160	34.59	20230707	31400	-30.73	20230912	16160	34.59	20230707	1.58	N	358570	500	110 억	67797	N	N	73	N	N
86	20231214	121220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22000	1200	2	5.77	4838758700	222746	111.58	21300	22250	21200	27000	14600	20800	21723.21	0.31	0	-23686	22066	21432	21016	20382	19966	21225	20175	110	6200	500	15390	50	1	22070300	4855	-5.51	4.60	12	1.01	-3991.00	4781.00	31400	20230912	-29.94	16160	20230707	36.14	31400	-29.94	20230912	16160	36.14	20230707	31400	-29.94	20230912	16160	36.14	20230707	1.58	N	358570	500	110 억	67797	N	N	73	N	N
87	20231214	111153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21600	800	2	3.85	3880774300	178383	89.36	21300	22250	21200	27000	14600	20800	21755.29	0.31	0	-25354	22066	21432	21016	20382	19966	21225	20175	110	6200	500	15390	50	1	22070300	4767	-5.41	4.52	12	0.81	-3991.00	4781.00	31400	20230912	-31.21	16160	20230707	33.66	31400	-31.21	20230912	16160	33.66	20230707	31400	-31.21	20230912	16160	33.66	20230707	1.58	N	358570	500	110 억	67797	N	N	73	N	N
88	20231214	101112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21650	850	2	4.09	3286147350	151015	75.65	21300	22250	21200	27000	14600	20800	21760.40	0.31	0	-17286	22066	21432	21016	20382	19966	21225	20175	110	6200	500	15390	50	1	22070300	4778	-5.42	4.53	12	0.68	-3991.00	4781.00	31400	20230912	-31.05	16160	20230707	33.97	31400	-31.05	20230912	16160	33.97	20230707	31400	-31.05	20230912	16160	33.97	20230707	1.58	N	358570	500	110 억	67797	N	N	73	N	N
89	20231214	091053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21650	850	2	4.09	423423850	19728	9.88	21300	21750	21200	27000	14600	20800	21463.09	0.31	0	-500	22066	21432	21016	20382	19966	21225	20175	110	6200	500	15390	50	1	22070300	4778	-5.42	4.53	12	0.09	-3991.00	4781.00	31400	20230912	-31.05	16160	20230707	33.97	31400	-31.05	20230912	16160	33.97	20230707	31400	-31.05	20230912	16160	33.97	20230707	1.58	N	358570	500	110 억	67797	N	N	73	N	N
90	20231213	161119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20800	-650	5	-3.03	4204778400	199001	44.37	21250	21650	20600	27850	15050	21450	21129.86	0.42	0	-29375	22683	22066	21333	20716	19983	22375	21025	110	6400	500	15870	50	1	22070300	4591	-5.21	4.35	12	0.90	-3991.00	4781.00	31400	20230912	-33.76	16160	20230707	28.71	31400	-33.76	20230912	16160	28.71	20230707	31400	-33.76	20230912	16160	28.71	20230707	1.53	N	358570	500	110 억	93088	N	N	73	N	N
91	20231213	151141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	-500	5	-2.33	3917257700	185214	41.30	21250	21650	20600	27850	15050	21450	21149.67	0.42	0	-29402	22683	22066	21333	20716	19983	22375	21025	110	6400	500	15870	50	1	22070300	4624	-5.25	4.38	12	0.84	-3991.00	4781.00	31400	20230912	-33.28	16160	20230707	29.64	31400	-33.28	20230912	16160	29.64	20230707	31400	-33.28	20230912	16160	29.64	20230707	1.53	N	358570	500	110 억	93088	N	N	993	N	N
92	20231213	141141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	-250	5	-1.17	3305754800	156065	34.80	21250	21650	20600	27850	15050	21450	21181.66	0.42	0	-29503	22683	22066	21333	20716	19983	22375	21025	110	6400	500	15870	50	1	22070300	4679	-5.31	4.43	12	0.71	-3991.00	4781.00	31400	20230912	-32.48	16160	20230707	31.19	31400	-32.48	20230912	16160	31.19	20230707	31400	-32.48	20230912	16160	31.19	20230707	1.53	N	358570	500	110 억	93088	N	N	993	N	N
93	20231213	131145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21400	-50	5	-0.23	2968970500	140253	31.27	21250	21650	20600	27850	15050	21450	21168.39	0.42	0	-24271	22683	22066	21333	20716	19983	22375	21025	110	6400	500	15870	50	1	22070300	4723	-5.36	4.48	12	0.64	-3991.00	4781.00	31400	20230912	-31.85	16160	20230707	32.43	31400	-31.85	20230912	16160	32.43	20230707	31400	-31.85	20230912	16160	32.43	20230707	1.53	N	358570	500	110 억	93088	N	N	993	N	N
94	20231213	121140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21450	0	3	0.00	2653961350	125546	27.99	21250	21650	20600	27850	15050	21450	21139.00	0.42	0	-21397	22683	22066	21333	20716	19983	22375	21025	110	6400	500	15870	50	1	22070300	4734	-5.37	4.49	12	0.57	-3991.00	4781.00	31400	20230912	-31.69	16160	20230707	32.74	31400	-31.69	20230912	16160	32.74	20230707	31400	-31.69	20230912	16160	32.74	20230707	1.53	N	358570	500	110 억	93088	N	N	993	N	N
95	20231213	111145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21450	0	3	0.00	2325483550	110223	24.58	21250	21650	20600	27850	15050	21450	21097.53	0.42	0	-20124	22683	22066	21333	20716	19983	22375	21025	110	6400	500	15870	50	1	22070300	4734	-5.37	4.49	12	0.50	-3991.00	4781.00	31400	20230912	-31.69	16160	20230707	32.74	31400	-31.69	20230912	16160	32.74	20230707	31400	-31.69	20230912	16160	32.74	20230707	1.53	N	358570	500	110 억	93088	N	N	993	N	N
96	20231213	101151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21400	-50	5	-0.23	1897666400	90220	20.12	21250	21650	20600	27850	15050	21450	21033.11	0.42	0	-17599	22683	22066	21333	20716	19983	22375	21025	110	6400	500	15870	50	1	22070300	4723	-5.36	4.48	12	0.41	-3991.00	4781.00	31400	20230912	-31.85	16160	20230707	32.43	31400	-31.85	20230912	16160	32.43	20230707	31400	-31.85	20230912	16160	32.43	20230707	1.53	N	358570	500	110 억	93088	N	N	993	N	N
97	20231213	091136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21050	-400	5	-1.86	362565950	17200	3.84	21250	21300	20850	27850	15050	21450	21076.31	0.42	0	-2725	22683	22066	21333	20716	19983	22375	21025	110	6400	500	15870	50	1	22070300	4646	-5.27	4.40	12	0.08	-3991.00	4781.00	31400	20230912	-32.96	16160	20230707	30.26	31400	-32.96	20230912	16160	30.26	20230707	31400	-32.96	20230912	16160	30.26	20230707	1.53	N	358570	500	110 억	93088	N	N	993	N	N
98	20231212	161057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21450	850	2	4.13	9631124050	447163	143.93	20700	21950	20600	26750	14450	20600	21538.31	0.50	0	7731	21433	21016	20183	19766	18933	21225	19975	110	6150	500	15240	50	1	22070300	4734	-5.37	4.49	12	2.03	-3991.00	4781.00	31400	20230912	-31.69	16160	20230707	32.74	31400	-31.69	20230912	16160	32.74	20230707	31400	-31.69	20230912	16160	32.74	20230707	1.48	N	358570	500	110 억	110672	N	N	993	N	N
99	20231212	151103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21500	900	2	4.37	9217198700	427848	137.71	20700	21950	20600	26750	14450	20600	21543.16	0.50	0	10070	21433	21016	20183	19766	18933	21225	19975	110	6150	500	15240	50	1	22070300	4745	-5.39	4.50	12	1.94	-3991.00	4781.00	31400	20230912	-31.53	16160	20230707	33.04	31400	-31.53	20230912	16160	33.04	20230707	31400	-31.53	20230912	16160	33.04	20230707	1.48	N	358570	500	110 억	110672	N	N	379	N	N
100	20231212	141003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21700	1100	2	5.34	8296164450	385450	124.06	20700	21950	20600	26750	14450	20600	21523.32	0.50	0	12590	21433	21016	20183	19766	18933	21225	19975	110	6150	500	15240	50	1	22070300	4789	-5.44	4.54	12	1.75	-3991.00	4781.00	31400	20230912	-30.89	16160	20230707	34.28	31400	-30.89	20230912	16160	34.28	20230707	31400	-30.89	20230912	16160	34.28	20230707	1.48	N	358570	500	110 억	110672	N	N	379	N	N
101	20231212	131007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21600	1000	2	4.85	7663284500	356131	114.63	20700	21950	20600	26750	14450	20600	21518.16	0.50	0	9679	21433	21016	20183	19766	18933	21225	19975	110	6150	500	15240	50	1	22070300	4767	-5.41	4.52	12	1.61	-3991.00	4781.00	31400	20230912	-31.21	16160	20230707	33.66	31400	-31.21	20230912	16160	33.66	20230707	31400	-31.21	20230912	16160	33.66	20230707	1.48	N	358570	500	110 억	110672	N	N	379	N	N
102	20231212	120956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21700	1100	2	5.34	7011696000	325981	104.92	20700	21950	20600	26750	14450	20600	21509.52	0.50	0	11481	21433	21016	20183	19766	18933	21225	19975	110	6150	500	15240	50	1	22070300	4789	-5.44	4.54	12	1.48	-3991.00	4781.00	31400	20230912	-30.89	16160	20230707	34.28	31400	-30.89	20230912	16160	34.28	20230707	31400	-30.89	20230912	16160	34.28	20230707	1.48	N	358570	500	110 억	110672	N	N	379	N	N
103	20231212	111013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21850	1250	2	6.07	6232579650	290242	93.42	20700	21900	20600	26750	14450	20600	21473.73	0.50	0	7607	21433	21016	20183	19766	18933	21225	19975	110	6150	500	15240	50	1	22070300	4822	-5.47	4.57	12	1.32	-3991.00	4781.00	31400	20230912	-30.41	16160	20230707	35.21	31400	-30.41	20230912	16160	35.21	20230707	31400	-30.41	20230912	16160	35.21	20230707	1.48	N	358570	500	110 억	110672	N	N	379	N	N
104	20231212	101054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21650	1050	2	5.10	4773835900	223231	71.85	20700	21900	20600	26750	14450	20600	21385.18	0.50	0	6407	21433	21016	20183	19766	18933	21225	19975	110	6150	500	15240	50	1	22070300	4778	-5.42	4.53	12	1.01	-3991.00	4781.00	31400	20230912	-31.05	16160	20230707	33.97	31400	-31.05	20230912	16160	33.97	20230707	31400	-31.05	20230912	16160	33.97	20230707	1.48	N	358570	500	110 억	110672	N	N	379	N	N
105	20231212	091055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	650	2	3.16	911998700	43646	14.05	20700	21250	20600	26750	14450	20600	20895.36	0.50	0	-5669	21433	21016	20183	19766	18933	21225	19975	110	6150	500	15240	50	1	22070300	4690	-5.32	4.44	12	0.20	-3991.00	4781.00	31400	20230912	-32.32	16160	20230707	31.50	31400	-32.32	20230912	16160	31.50	20230707	31400	-32.32	20230912	16160	31.50	20230707	1.48	N	358570	500	110 억	110672	N	N	379	N	N
106	20231211	161058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	1500	2	7.85	6248593170	309619	266.75	19470	20600	19350	24800	13370	19100	20180.92	0.45	22524	34341	20206	19652	19216	18662	18226	19435	18445	110	5700	500	14130	50	1	22070300	4546	-5.16	4.31	12	1.40	-3991.00	4781.00	31400	20230912	-34.39	16160	20230707	27.48	31400	-34.39	20230912	16160	27.48	20230707	31400	-34.39	20230912	16160	27.48	20230707	1.49	N	358570	500	110 억	100293	N	N	379	N	N
107	20231211	151053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	1300	2	6.81	5831273970	289303	249.25	19470	20550	19350	24800	13370	19100	20156.29	0.45	22524	34467	20206	19652	19216	18662	18226	19435	18445	110	5700	500	14130	50	1	22070300	4502	-5.11	4.27	12	1.31	-3991.00	4781.00	31400	20230912	-35.03	16160	20230707	26.24	31400	-35.03	20230912	16160	26.24	20230707	31400	-35.03	20230912	16160	26.24	20230707	1.49	N	358570	500	110 억	100293	N	N	7	N	N
108	20231211	141054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	1250	2	6.54	5093291220	253168	218.11	19470	20550	19350	24800	13370	19100	20118.23	0.45	22524	36469	20206	19652	19216	18662	18226	19435	18445	110	5700	500	14130	50	1	22070300	4491	-5.10	4.26	12	1.15	-3991.00	4781.00	31400	20230912	-35.19	16160	20230707	25.93	31400	-35.19	20230912	16160	25.93	20230707	31400	-35.19	20230912	16160	25.93	20230707	1.49	N	358570	500	110 억	100293	N	N	7	N	N
109	20231211	131051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	1100	2	5.76	4614875870	229617	197.82	19470	20550	19350	24800	13370	19100	20098.15	0.45	22524	35886	20206	19652	19216	18662	18226	19435	18445	110	5700	500	14130	50	1	22070300	4458	-5.06	4.23	12	1.04	-3991.00	4781.00	31400	20230912	-35.67	16160	20230707	25.00	31400	-35.67	20230912	16160	25.00	20230707	31400	-35.67	20230912	16160	25.00	20230707	1.49	N	358570	500	110 억	100293	N	N	7	N	N
110	20231211	121053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	1100	2	5.76	4206915880	209336	180.35	19470	20550	19350	24800	13370	19100	20096.48	0.45	22524	34763	20206	19652	19216	18662	18226	19435	18445	110	5700	500	14130	50	1	22070300	4458	-5.06	4.23	12	0.95	-3991.00	4781.00	31400	20230912	-35.67	16160	20230707	25.00	31400	-35.67	20230912	16160	25.00	20230707	31400	-35.67	20230912	16160	25.00	20230707	1.49	N	358570	500	110 억	100293	N	N	7	N	N
111	20231211	111048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	1350	2	7.07	3766035030	187567	161.60	19470	20550	19350	24800	13370	19100	20078.35	0.45	22524	40138	20206	19652	19216	18662	18226	19435	18445	110	5700	500	14130	50	1	22070300	4513	-5.12	4.28	12	0.85	-3991.00	4781.00	31400	20230912	-34.87	16160	20230707	26.55	31400	-34.87	20230912	16160	26.55	20230707	31400	-34.87	20230912	16160	26.55	20230707	1.49	N	358570	500	110 억	100293	N	N	7	N	N
112	20231211	101047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	900	2	4.71	2182707990	109689	94.50	19470	20250	19350	24800	13370	19100	19899.06	0.45	22524	25326	20206	19652	19216	18662	18226	19435	18445	110	5700	500	14130	50	1	22070300	4414	-5.01	4.18	12	0.50	-3991.00	4781.00	31400	20230912	-36.31	16160	20230707	23.76	31400	-36.31	20230912	16160	23.76	20230707	31400	-36.31	20230912	16160	23.76	20230707	1.49	N	358570	500	110 억	100293	N	N	7	N	N
113	20231211	091048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19790	690	2	3.61	446395260	22757	19.61	19470	19800	19350	24800	13370	19100	19615.73	0.45	22524	9086	20206	19652	19216	18662	18226	19435	18445	110	5700	500	14130	10	1	22070300	4368	-4.96	4.14	12	0.10	-3991.00	4781.00	31400	20230912	-36.97	16160	20230707	22.46	31400	-36.97	20230912	16160	22.46	20230707	31400	-36.97	20230912	16160	22.46	20230707	1.49	N	358570	500	110 억	100293	N	N	7	N	N
114	20231208	161039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19100	-500	5	-2.55	2213268850	115547	124.17	19600	19770	18780	25450	13720	19600	19154.40	0.45	0	-23455	20280	19940	19550	19210	18820	20110	19380	110	5850	500	14500	10	1	22070300	4215	-4.79	3.99	12	0.52	-3991.00	4781.00	31400	20230912	-39.17	16160	20230707	18.19	31400	-39.17	20230912	16160	18.19	20230707	31400	-39.17	20230912	16160	18.19	20230707	1.52	N	358570	500	110 억	100293	N	N	7	N	N
115	20231208	151042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19090	-510	5	-2.60	2118568720	110589	118.84	19600	19770	18780	25450	13720	19600	19156.82	0.45	0	-22597	20280	19940	19550	19210	18820	20110	19380	110	5850	500	14500	10	1	22070300	4213	-4.78	3.99	12	0.50	-3991.00	4781.00	31400	20230912	-39.20	16160	20230707	18.13	31400	-39.20	20230912	16160	18.13	20230707	31400	-39.20	20230912	16160	18.13	20230707	1.52	N	358570	500	110 억	100293	N	N	12	N	N
116	20231208	141040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19040	-560	5	-2.86	1882061780	98193	105.52	19600	19770	18780	25450	13720	19600	19166.61	0.45	0	-22760	20280	19940	19550	19210	18820	20110	19380	110	5850	500	14500	10	1	22070300	4202	-4.77	3.98	12	0.44	-3991.00	4781.00	31400	20230912	-39.36	16160	20230707	17.82	31400	-39.36	20230912	16160	17.82	20230707	31400	-39.36	20230912	16160	17.82	20230707	1.52	N	358570	500	110 억	100293	N	N	12	N	N
117	20231208	131038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19020	-580	5	-2.96	1378330970	71585	76.93	19600	19770	18950	25450	13720	19600	19254.08	0.45	0	-20314	20280	19940	19550	19210	18820	20110	19380	110	5850	500	14500	10	1	22070300	4198	-4.77	3.98	12	0.32	-3991.00	4781.00	31400	20230912	-39.43	16160	20230707	17.70	31400	-39.43	20230912	16160	17.70	20230707	31400	-39.43	20230912	16160	17.70	20230707	1.52	N	358570	500	110 억	100293	N	N	12	N	N
118	20231208	121035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19090	-510	5	-2.60	1169872100	60630	65.15	19600	19770	19090	25450	13720	19600	19294.87	0.45	0	-18051	20280	19940	19550	19210	18820	20110	19380	110	5850	500	14500	10	1	22070300	4213	-4.78	3.99	12	0.27	-3991.00	4781.00	31400	20230912	-39.20	16160	20230707	18.13	31400	-39.20	20230912	16160	18.13	20230707	31400	-39.20	20230912	16160	18.13	20230707	1.52	N	358570	500	110 억	100293	N	N	12	N	N
119	20231208	111031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19250	-350	5	-1.79	801520020	41393	44.48	19600	19770	19160	25450	13720	19600	19363.20	0.45	0	-8910	20280	19940	19550	19210	18820	20110	19380	110	5850	500	14500	10	1	22070300	4249	-4.82	4.03	12	0.19	-3991.00	4781.00	31400	20230912	-38.69	16160	20230707	19.12	31400	-38.69	20230912	16160	19.12	20230707	31400	-38.69	20230912	16160	19.12	20230707	1.52	N	358570	500	110 억	100293	N	N	12	N	N
120	20231208	101040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19200	-400	5	-2.04	603337200	31075	33.39	19600	19770	19200	25450	13720	19600	19415.04	0.45	0	-7539	20280	19940	19550	19210	18820	20110	19380	110	5850	500	14500	10	1	22070300	4237	-4.81	4.02	12	0.14	-3991.00	4781.00	31400	20230912	-38.85	16160	20230707	18.81	31400	-38.85	20230912	16160	18.81	20230707	31400	-38.85	20230912	16160	18.81	20230707	1.52	N	358570	500	110 억	100293	N	N	12	N	N
121	20231208	091029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19490	-110	5	-0.56	51955590	2668	2.87	19600	19600	19410	25450	13720	19600	19469.70	0.45	0	-703	20280	19940	19550	19210	18820	20110	19380	110	5850	500	14500	10	1	22070300	4302	-4.88	4.08	12	0.01	-3991.00	4781.00	31400	20230912	-37.93	16160	20230707	20.61	31400	-37.93	20230912	16160	20.61	20230707	31400	-37.93	20230912	16160	20.61	20230707	1.52	N	358570	500	110 억	100293	N	N	12	N	N
122	20231207	161034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19600	200	2	1.03	1814466440	92369	90.20	19410	19890	19160	25200	13580	19400	19643.74	0.51	0	-12117	20173	19786	19103	18716	18033	19980	18910	110	5800	500	14350	10	1	22070300	4326	-4.91	4.10	12	0.42	-3991.00	4781.00	31400	20230912	-37.58	16160	20230707	21.29	31400	-37.58	20230912	16160	21.29	20230707	31400	-37.58	20230912	16160	21.29	20230707	1.49	N	358570	500	110 억	112252	N	N	12	N	N
123	20231207	151035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19460	60	2	0.31	1749060360	89031	86.94	19410	19890	19160	25200	13580	19400	19645.52	0.51	0	-11583	20173	19786	19103	18716	18033	19980	18910	110	5800	500	14350	10	1	22070300	4295	-4.88	4.07	12	0.40	-3991.00	4781.00	31400	20230912	-38.03	16160	20230707	20.42	31400	-38.03	20230912	16160	20.42	20230707	31400	-38.03	20230912	16160	20.42	20230707	1.49	N	358570	500	110 억	112252	N	N	6	N	N
124	20231207	141031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19620	220	2	1.13	1413611780	71913	70.23	19410	19890	19160	25200	13580	19400	19657.25	0.51	0	-4208	20173	19786	19103	18716	18033	19980	18910	110	5800	500	14350	10	1	22070300	4330	-4.92	4.10	12	0.33	-3991.00	4781.00	31400	20230912	-37.52	16160	20230707	21.41	31400	-37.52	20230912	16160	21.41	20230707	31400	-37.52	20230912	16160	21.41	20230707	1.49	N	358570	500	110 억	112252	N	N	6	N	N
125	20231207	131030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19720	320	2	1.65	1197176060	60941	59.51	19410	19890	19160	25200	13580	19400	19644.84	0.51	0	-1688	20173	19786	19103	18716	18033	19980	18910	110	5800	500	14350	10	1	22070300	4352	-4.94	4.12	12	0.28	-3991.00	4781.00	31400	20230912	-37.20	16160	20230707	22.03	31400	-37.20	20230912	16160	22.03	20230707	31400	-37.20	20230912	16160	22.03	20230707	1.49	N	358570	500	110 억	112252	N	N	6	N	N
126	20231207	121031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19730	330	2	1.70	1025198390	52213	50.99	19410	19890	19160	25200	13580	19400	19634.93	0.51	0	729	20173	19786	19103	18716	18033	19980	18910	110	5800	500	14350	10	1	22070300	4354	-4.94	4.13	12	0.24	-3991.00	4781.00	31400	20230912	-37.17	16160	20230707	22.09	31400	-37.17	20230912	16160	22.09	20230707	31400	-37.17	20230912	16160	22.09	20230707	1.49	N	358570	500	110 억	112252	N	N	6	N	N
127	20231207	111020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19790	390	2	2.01	910369970	46399	45.31	19410	19890	19160	25200	13580	19400	19620.47	0.51	0	1692	20173	19786	19103	18716	18033	19980	18910	110	5800	500	14350	10	1	22070300	4368	-4.96	4.14	12	0.21	-3991.00	4781.00	31400	20230912	-36.97	16160	20230707	22.46	31400	-36.97	20230912	16160	22.46	20230707	31400	-36.97	20230912	16160	22.46	20230707	1.49	N	358570	500	110 억	112252	N	N	6	N	N
128	20231207	101024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19690	290	2	1.49	658524690	33598	32.81	19410	19890	19160	25200	13580	19400	19600.12	0.51	0	-2508	20173	19786	19103	18716	18033	19980	18910	110	5800	500	14350	10	1	22070300	4346	-4.93	4.12	12	0.15	-3991.00	4781.00	31400	20230912	-37.29	16160	20230707	21.84	31400	-37.29	20230912	16160	21.84	20230707	31400	-37.29	20230912	16160	21.84	20230707	1.49	N	358570	500	110 억	112252	N	N	6	N	N
129	20231207	091030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19570	170	2	0.88	165314630	8533	8.33	19410	19650	19160	25200	13580	19400	19373.56	0.51	0	-801	20173	19786	19103	18716	18033	19980	18910	110	5800	500	14350	10	1	22070300	4319	-4.90	4.09	12	0.04	-3991.00	4781.00	31400	20230912	-37.68	16160	20230707	21.10	31400	-37.68	20230912	16160	21.10	20230707	31400	-37.68	20230912	16160	21.10	20230707	1.49	N	358570	500	110 억	112252	N	N	6	N	N
130	20231206	161019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19400	720	2	3.85	1931014130	101561	79.06	18690	19490	18420	24250	13080	18680	19007.08	0.48	0	7473	20200	19440	19020	18260	17840	19230	18050	110	5570	500	13820	10	1	22070300	4282	-4.86	4.06	12	0.46	-3991.00	4781.00	31400	20230912	-38.22	16160	20230707	20.05	31400	-38.22	20230912	16160	20.05	20230707	31400	-38.22	20230912	16160	20.05	20230707	1.50	N	358570	500	110 억	104868	N	N	6	N	N
131	20231206	151036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19380	700	2	3.75	1797363110	94659	73.69	18690	19490	18420	24250	13080	18680	18987.77	0.48	0	6301	20200	19440	19020	18260	17840	19230	18050	110	5570	500	13820	10	1	22070300	4277	-4.86	4.05	12	0.43	-3991.00	4781.00	31400	20230912	-38.28	16160	20230707	19.93	31400	-38.28	20230912	16160	19.93	20230707	31400	-38.28	20230912	16160	19.93	20230707	1.50	N	358570	500	110 억	104868	N	N	345	N	N
132	20231206	141031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18870	190	2	1.02	998330080	53269	41.47	18690	19060	18420	24250	13080	18680	18741.30	0.48	0	-5753	20200	19440	19020	18260	17840	19230	18050	110	5570	500	13820	10	1	22070300	4165	-4.73	3.95	12	0.24	-3991.00	4781.00	31400	20230912	-39.90	16160	20230707	16.77	31400	-39.90	20230912	16160	16.77	20230707	31400	-39.90	20230912	16160	16.77	20230707	1.50	N	358570	500	110 억	104868	N	N	345	N	N
133	20231206	131019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18780	100	2	0.54	860913350	45985	35.80	18690	19060	18420	24250	13080	18680	18721.61	0.48	0	-6684	20200	19440	19020	18260	17840	19230	18050	110	5570	500	13820	10	1	22070300	4145	-4.71	3.93	12	0.21	-3991.00	4781.00	31400	20230912	-40.19	16160	20230707	16.21	31400	-40.19	20230912	16160	16.21	20230707	31400	-40.19	20230912	16160	16.21	20230707	1.50	N	358570	500	110 억	104868	N	N	345	N	N
134	20231206	121011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18940	260	2	1.39	755226180	40372	31.43	18690	19060	18420	24250	13080	18680	18706.68	0.48	0	-4878	20200	19440	19020	18260	17840	19230	18050	110	5570	500	13820	10	1	22070300	4180	-4.75	3.96	12	0.18	-3991.00	4781.00	31400	20230912	-39.68	16160	20230707	17.20	31400	-39.68	20230912	16160	17.20	20230707	31400	-39.68	20230912	16160	17.20	20230707	1.50	N	358570	500	110 억	104868	N	N	345	N	N
135	20231206	111034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18960	280	2	1.50	701228410	37514	29.20	18690	19060	18420	24250	13080	18680	18692.45	0.48	0	-4476	20200	19440	19020	18260	17840	19230	18050	110	5570	500	13820	10	1	22070300	4185	-4.75	3.97	12	0.17	-3991.00	4781.00	31400	20230912	-39.62	16160	20230707	17.33	31400	-39.62	20230912	16160	17.33	20230707	31400	-39.62	20230912	16160	17.33	20230707	1.50	N	358570	500	110 억	104868	N	N	345	N	N
136	20231206	101023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18990	310	2	1.66	508643080	27333	21.28	18690	19060	18420	24250	13080	18680	18609.12	0.48	0	-362	20200	19440	19020	18260	17840	19230	18050	110	5570	500	13820	10	1	22070300	4191	-4.76	3.97	12	0.12	-3991.00	4781.00	31400	20230912	-39.52	16160	20230707	17.51	31400	-39.52	20230912	16160	17.51	20230707	31400	-39.52	20230912	16160	17.51	20230707	1.50	N	358570	500	110 억	104868	N	N	345	N	N
137	20231206	091025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18500	-180	5	-0.96	101512940	5466	4.26	18690	18690	18420	24250	13080	18680	18571.71	0.48	0	-1375	20200	19440	19020	18260	17840	19230	18050	110	5570	500	13820	10	1	22070300	4083	-4.64	3.87	12	0.02	-3991.00	4781.00	31400	20230912	-41.08	16160	20230707	14.48	31400	-41.08	20230912	16160	14.48	20230707	31400	-41.08	20230912	16160	14.48	20230707	1.50	N	358570	500	110 억	104868	N	N	345	N	N
138	20231205	161026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18680	-870	5	-4.45	2423191970	127436	86.09	19460	19780	18600	25400	13690	19550	19015.11	0.53	0	-20246	20390	19970	19530	19110	18670	19750	18890	110	5850	500	14460	10	1	22070300	4123	-4.68	3.91	12	0.58	-3991.00	4781.00	31400	20230912	-40.51	16160	20230707	15.59	31400	-40.51	20230912	16160	15.59	20230707	31400	-40.51	20230912	16160	15.59	20230707	1.47	N	358570	500	110 억	116048	N	N	345	N	N
139	20231205	151023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18740	-810	5	-4.14	2268704590	119161	80.50	19460	19780	18600	25400	13690	19550	19038.99	0.53	0	-22615	20390	19970	19530	19110	18670	19750	18890	110	5850	500	14460	10	1	22070300	4136	-4.70	3.92	12	0.54	-3991.00	4781.00	31400	20230912	-40.32	16160	20230707	15.97	31400	-40.32	20230912	16160	15.97	20230707	31400	-40.32	20230912	16160	15.97	20230707	1.47	N	358570	500	110 억	116048	N	N	16	N	N
140	20231205	141022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19150	-400	5	-2.05	1250977310	65086	43.97	19460	19780	19050	25400	13690	19550	19220.37	0.53	0	-17731	20390	19970	19530	19110	18670	19750	18890	110	5850	500	14460	10	1	22070300	4226	-4.80	4.01	12	0.29	-3991.00	4781.00	31400	20230912	-39.01	16160	20230707	18.50	31400	-39.01	20230912	16160	18.50	20230707	31400	-39.01	20230912	16160	18.50	20230707	1.47	N	358570	500	110 억	116048	N	N	16	N	N
141	20231205	131018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19080	-470	5	-2.40	964054440	50076	33.83	19460	19780	19060	25400	13690	19550	19251.83	0.53	0	-16986	20390	19970	19530	19110	18670	19750	18890	110	5850	500	14460	10	1	22070300	4211	-4.78	3.99	12	0.23	-3991.00	4781.00	31400	20230912	-39.24	16160	20230707	18.07	31400	-39.24	20230912	16160	18.07	20230707	31400	-39.24	20230912	16160	18.07	20230707	1.47	N	358570	500	110 억	116048	N	N	16	N	N
142	20231205	121016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19070	-480	5	-2.46	786461250	40765	27.54	19460	19780	19060	25400	13690	19550	19292.56	0.53	0	-13537	20390	19970	19530	19110	18670	19750	18890	110	5850	500	14460	10	1	22070300	4209	-4.78	3.99	12	0.18	-3991.00	4781.00	31400	20230912	-39.27	16160	20230707	18.01	31400	-39.27	20230912	16160	18.01	20230707	31400	-39.27	20230912	16160	18.01	20230707	1.47	N	358570	500	110 억	116048	N	N	16	N	N
143	20231205	111016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19270	-280	5	-1.43	504890250	26080	17.62	19460	19780	19250	25400	13690	19550	19359.29	0.53	0	-5376	20390	19970	19530	19110	18670	19750	18890	110	5850	500	14460	10	1	22070300	4253	-4.83	4.03	12	0.12	-3991.00	4781.00	31400	20230912	-38.63	16160	20230707	19.25	31400	-38.63	20230912	16160	19.25	20230707	31400	-38.63	20230912	16160	19.25	20230707	1.47	N	358570	500	110 억	116048	N	N	16	N	N
144	20231205	101020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19290	-260	5	-1.33	341432200	17600	11.89	19460	19780	19260	25400	13690	19550	19399.56	0.53	0	-5225	20390	19970	19530	19110	18670	19750	18890	110	5850	500	14460	10	1	22070300	4257	-4.83	4.03	12	0.08	-3991.00	4781.00	31400	20230912	-38.57	16160	20230707	19.37	31400	-38.57	20230912	16160	19.37	20230707	31400	-38.57	20230912	16160	19.37	20230707	1.47	N	358570	500	110 억	116048	N	N	16	N	N
145	20231205	091016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19700	150	2	0.77	47929600	2449	1.65	19460	19780	19460	25400	13690	19550	19571.09	0.53	0	758	20390	19970	19530	19110	18670	19750	18890	110	5850	500	14460	10	1	22070300	4348	-4.94	4.12	12	0.01	-3991.00	4781.00	31400	20230912	-37.26	16160	20230707	21.91	31400	-37.26	20230912	16160	21.91	20230707	31400	-37.26	20230912	16160	21.91	20230707	1.47	N	358570	500	110 억	116048	N	N	16	N	N
146	20231204	161013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19550	-240	5	-1.21	2866223100	147153	120.98	19560	19950	19090	25700	13860	19790	19477.38	0.53	0	1452	21003	20396	20093	19486	19183	20245	19335	110	5910	500	14640	10	1	22070300	4315	-4.90	4.09	12	0.67	-3991.00	4781.00	31400	20230912	-37.74	16160	20230707	20.98	31400	-37.74	20230912	16160	20.98	20230707	31400	-37.74	20230912	16160	20.98	20230707	1.47	N	358570	500	110 억	116299	N	N	16	N	N
147	20231204	151015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19630	-160	5	-0.81	2764065150	141941	116.70	19560	19950	19090	25700	13860	19790	19473.00	0.53	0	1384	21003	20396	20093	19486	19183	20245	19335	110	5910	500	14640	10	1	22070300	4332	-4.92	4.11	12	0.64	-3991.00	4781.00	31400	20230912	-37.48	16160	20230707	21.47	31400	-37.48	20230912	16160	21.47	20230707	31400	-37.48	20230912	16160	21.47	20230707	1.47	N	358570	500	110 억	116299	N	N	184	N	N
148	20231204	141007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19660	-130	5	-0.66	2443343200	125626	103.28	19560	19950	19090	25700	13860	19790	19448.93	0.53	0	4725	21003	20396	20093	19486	19183	20245	19335	110	5910	500	14640	10	1	22070300	4339	-4.93	4.11	12	0.57	-3991.00	4781.00	31400	20230912	-37.39	16160	20230707	21.66	31400	-37.39	20230912	16160	21.66	20230707	31400	-37.39	20230912	16160	21.66	20230707	1.47	N	358570	500	110 억	116299	N	N	184	N	N
149	20231204	131007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19700	-90	5	-0.45	2186947270	112610	92.58	19560	19950	19090	25700	13860	19790	19420.04	0.53	0	8416	21003	20396	20093	19486	19183	20245	19335	110	5910	500	14640	10	1	22070300	4348	-4.94	4.12	12	0.51	-3991.00	4781.00	31400	20230912	-37.26	16160	20230707	21.91	31400	-37.26	20230912	16160	21.91	20230707	31400	-37.26	20230912	16160	21.91	20230707	1.47	N	358570	500	110 억	116299	N	N	184	N	N
150	20231204	121008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19590	-200	5	-1.01	1851614940	95580	78.58	19560	19950	19090	25700	13860	19790	19371.74	0.53	0	1531	21003	20396	20093	19486	19183	20245	19335	110	5910	500	14640	10	1	22070300	4324	-4.91	4.10	12	0.43	-3991.00	4781.00	31400	20230912	-37.61	16160	20230707	21.23	31400	-37.61	20230912	16160	21.23	20230707	31400	-37.61	20230912	16160	21.23	20230707	1.47	N	358570	500	110 억	116299	N	N	184	N	N
151	20231204	111011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19160	-630	5	-3.18	1241812700	64145	52.74	19560	19950	19120	25700	13860	19790	19358.43	0.53	0	-6544	21003	20396	20093	19486	19183	20245	19335	110	5910	500	14640	10	1	22070300	4229	-4.80	4.01	12	0.29	-3991.00	4781.00	31400	20230912	-38.98	16160	20230707	18.56	31400	-38.98	20230912	16160	18.56	20230707	31400	-38.98	20230912	16160	18.56	20230707	1.47	N	358570	500	110 억	116299	N	N	184	N	N
152	20231204	101008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19210	-580	5	-2.93	939132700	48351	39.75	19560	19950	19200	25700	13860	19790	19422.07	0.53	0	-6212	21003	20396	20093	19486	19183	20245	19335	110	5910	500	14640	10	1	22070300	4240	-4.81	4.02	12	0.22	-3991.00	4781.00	31400	20230912	-38.82	16160	20230707	18.87	31400	-38.82	20230912	16160	18.87	20230707	31400	-38.82	20230912	16160	18.87	20230707	1.47	N	358570	500	110 억	116299	N	N	184	N	N
153	20231204	091007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19370	-420	5	-2.12	293513100	15074	12.39	19560	19950	19290	25700	13860	19790	19468.21	0.53	0	-3816	21003	20396	20093	19486	19183	20245	19335	110	5910	500	14640	10	1	22070300	4275	-4.85	4.05	12	0.07	-3991.00	4781.00	31400	20230912	-38.31	16160	20230707	19.86	31400	-38.31	20230912	16160	19.86	20230707	31400	-38.31	20230912	16160	19.86	20230707	1.47	N	358570	500	110 억	116299	N	N	184	N	N
154	20231201	161009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19790	-460	5	-2.27	2429585410	120597	85.52	20500	20700	19790	26300	14200	20250	20147.10	0.57	0	-9493	21483	20866	20483	19866	19483	20675	19675	110	6050	500	14980	10	1	22070300	4368	-4.96	4.14	12	0.55	-3991.00	4781.00	31400	20230912	-36.97	16160	20230707	22.46	31400	-36.97	20230912	16160	22.46	20230707	31400	-36.97	20230912	16160	22.46	20230707	1.54	N	358570	500	110 억	125038	N	N	184	N	N
155	20231201	151006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19860	-390	5	-1.93	2222966090	110174	78.13	20500	20700	19860	26300	14200	20250	20176.87	0.57	0	-11103	21483	20866	20483	19866	19483	20675	19675	110	6050	500	14980	10	1	22070300	4383	-4.98	4.15	12	0.50	-3991.00	4781.00	31400	20230912	-36.75	16160	20230707	22.90	31400	-36.75	20230912	16160	22.90	20230707	31400	-36.75	20230912	16160	22.90	20230707	1.54	N	358570	500	110 억	125038	N	N	1877	N	N
156	20231201	141004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	-200	5	-0.99	1723818750	85139	60.37	20500	20700	20000	26300	14200	20250	20247.11	0.57	0	-10934	21483	20866	20483	19866	19483	20675	19675	110	6050	500	14980	50	1	22070300	4425	-5.02	4.19	12	0.39	-3991.00	4781.00	31400	20230912	-36.15	16160	20230707	24.07	31400	-36.15	20230912	16160	24.07	20230707	31400	-36.15	20230912	16160	24.07	20230707	1.54	N	358570	500	110 억	125038	N	N	1877	N	N
157	20231201	131008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	-50	5	-0.25	1399639050	68971	48.91	20500	20700	20000	26300	14200	20250	20293.15	0.57	0	-9047	21483	20866	20483	19866	19483	20675	19675	110	6050	500	14980	50	1	22070300	4458	-5.06	4.23	12	0.31	-3991.00	4781.00	31400	20230912	-35.67	16160	20230707	25.00	31400	-35.67	20230912	16160	25.00	20230707	31400	-35.67	20230912	16160	25.00	20230707	1.54	N	358570	500	110 억	125038	N	N	1877	N	N
158	20231201	121013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	100	2	0.49	1313311400	64704	45.88	20500	20700	20000	26300	14200	20250	20297.22	0.57	0	-8131	21483	20866	20483	19866	19483	20675	19675	110	6050	500	14980	50	1	22070300	4491	-5.10	4.26	12	0.29	-3991.00	4781.00	31400	20230912	-35.19	16160	20230707	25.93	31400	-35.19	20230912	16160	25.93	20230707	31400	-35.19	20230912	16160	25.93	20230707	1.54	N	358570	500	110 억	125038	N	N	1877	N	N
159	20231201	111007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	50	2	0.25	1140644250	56177	39.84	20500	20700	20000	26300	14200	20250	20304.47	0.57	0	-6912	21483	20866	20483	19866	19483	20675	19675	110	6050	500	14980	50	1	22070300	4480	-5.09	4.25	12	0.25	-3991.00	4781.00	31400	20230912	-35.35	16160	20230707	25.62	31400	-35.35	20230912	16160	25.62	20230707	31400	-35.35	20230912	16160	25.62	20230707	1.54	N	358570	500	110 억	125038	N	N	1877	N	N
160	20231201	101015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	50	2	0.25	663925450	32541	23.08	20500	20700	20150	26300	14200	20250	20402.74	0.57	0	-5972	21483	20866	20483	19866	19483	20675	19675	110	6050	500	14980	50	1	22070300	4480	-5.09	4.25	12	0.15	-3991.00	4781.00	31400	20230912	-35.35	16160	20230707	25.62	31400	-35.35	20230912	16160	25.62	20230707	31400	-35.35	20230912	16160	25.62	20230707	1.54	N	358570	500	110 억	125038	N	N	1877	N	N
161	20231201	091004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20500	250	2	1.23	209483450	10226	7.25	20500	20700	20300	26300	14200	20250	20485.38	0.57	0	-1593	21483	20866	20483	19866	19483	20675	19675	110	6050	500	14980	50	1	22070300	4524	-5.14	4.29	12	0.05	-3991.00	4781.00	31400	20230912	-34.71	16160	20230707	26.86	31400	-34.71	20230912	16160	26.86	20230707	31400	-34.71	20230912	16160	26.86	20230707	1.54	N	358570	500	110 억	125038	N	N	1877	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History