KissMeData/047920/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	160541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15210	-40	5	-0.26	2409227180	157827	52.94	15420	15420	15090	19820	10680	15250	15265.66	1.75	15114	14718	15756	15502	15346	15092	14936	15630	15220	151	4570	500	11280	10	1	30271174	4604	-35.96	4.93	12	0.52	-423.00	3083.00	18330	20230517	-17.02	10000	20230106	52.10	18330	-17.02	20230517	10000	52.10	20230106	18330	-17.02	20230517	10000	52.10	20230106	4.27	N	047920	500	151 억	530485	N	N	3506	N	N
3	20231229	150538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15210	-40	5	-0.26	2409227180	157827	52.94	15420	15420	15090	19820	10680	15250	15265.66	1.75	15114	14718	15756	15502	15346	15092	14936	15630	15220	151	4570	500	11280	10	1	30271174	4604	-35.96	4.93	12	0.52	-423.00	3083.00	18330	20230517	-17.02	10000	20230106	52.10	18330	-17.02	20230517	10000	52.10	20230106	18330	-17.02	20230517	10000	52.10	20230106	4.27	N	047920	500	151 억	530485	N	N	3506	N	N
4	20231229	140538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15210	-40	5	-0.26	2409227180	157827	52.94	15420	15420	15090	19820	10680	15250	15265.66	1.75	15114	14718	15756	15502	15346	15092	14936	15630	15220	151	4570	500	11280	10	1	30271174	4604	-35.96	4.93	12	0.52	-423.00	3083.00	18330	20230517	-17.02	10000	20230106	52.10	18330	-17.02	20230517	10000	52.10	20230106	18330	-17.02	20230517	10000	52.10	20230106	4.27	N	047920	500	151 억	530485	N	N	3506	N	N
5	20231229	130538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15210	-40	5	-0.26	2409227180	157827	52.94	15420	15420	15090	19820	10680	15250	15265.66	1.75	15114	14718	15756	15502	15346	15092	14936	15630	15220	151	4570	500	11280	10	1	30271174	4604	-35.96	4.93	12	0.52	-423.00	3083.00	18330	20230517	-17.02	10000	20230106	52.10	18330	-17.02	20230517	10000	52.10	20230106	18330	-17.02	20230517	10000	52.10	20230106	4.27	N	047920	500	151 억	530485	N	N	3506	N	N
6	20231229	120538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15210	-40	5	-0.26	2409227180	157827	52.94	15420	15420	15090	19820	10680	15250	15265.66	1.75	15114	14718	15756	15502	15346	15092	14936	15630	15220	151	4570	500	11280	10	1	30271174	4604	-35.96	4.93	12	0.52	-423.00	3083.00	18330	20230517	-17.02	10000	20230106	52.10	18330	-17.02	20230517	10000	52.10	20230106	18330	-17.02	20230517	10000	52.10	20230106	4.27	N	047920	500	151 억	530485	N	N	3506	N	N
7	20231229	110516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15210	-40	5	-0.26	2409227180	157827	52.94	15420	15420	15090	19820	10680	15250	15265.66	1.75	15114	14718	15756	15502	15346	15092	14936	15630	15220	151	4570	500	11280	10	1	30271174	4604	-35.96	4.93	12	0.52	-423.00	3083.00	18330	20230517	-17.02	10000	20230106	52.10	18330	-17.02	20230517	10000	52.10	20230106	18330	-17.02	20230517	10000	52.10	20230106	4.27	N	047920	500	151 억	530485	N	N	3506	N	N
8	20231229	100521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15210	-40	5	-0.26	2409227180	157827	52.94	15420	15420	15090	19820	10680	15250	15265.66	1.75	15114	14718	15756	15502	15346	15092	14936	15630	15220	151	4570	500	11280	10	1	30271174	4604	-35.96	4.93	12	0.52	-423.00	3083.00	18330	20230517	-17.02	10000	20230106	52.10	18330	-17.02	20230517	10000	52.10	20230106	18330	-17.02	20230517	10000	52.10	20230106	4.27	N	047920	500	151 억	530485	N	N	3506	N	N
9	20231229	090521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15210	-40	5	-0.26	2409227180	157827	52.94	15420	15420	15090	19820	10680	15250	15265.66	1.75	15114	14718	15756	15502	15346	15092	14936	15630	15220	151	4570	500	11280	10	1	30271174	4604	-35.96	4.93	12	0.52	-423.00	3083.00	18330	20230517	-17.02	10000	20230106	52.10	18330	-17.02	20230517	10000	52.10	20230106	18330	-17.02	20230517	10000	52.10	20230106	4.27	N	047920	500	151 억	530485	N	N	3506	N	N
10	20231228	160515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15210	-40	5	-0.26	2378677770	155819	52.27	15420	15420	15090	19820	10680	15250	15265.66	1.70	0	14718	15756	15502	15346	15092	14936	15630	15220	151	4570	500	11280	10	1	30271174	4604	-35.96	4.93	12	0.51	-423.00	3083.00	18330	20230517	-17.02	10000	20230106	52.10	18330	-17.02	20230517	10000	52.10	20230106	18330	-17.02	20230517	10000	52.10	20230106	4.27	N	047920	500	151 억	515371	N	N	3506	N	N
11	20231228	150521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15260	10	2	0.07	1952693810	127870	42.89	15420	15420	15090	19820	10680	15250	15270.93	1.70	0	13523	15756	15502	15346	15092	14936	15630	15220	151	4570	500	11280	10	1	30271174	4619	-36.08	4.95	12	0.42	-423.00	3083.00	18330	20230517	-16.75	10000	20230106	52.60	18330	-16.75	20230517	10000	52.60	20230106	18330	-16.75	20230517	10000	52.60	20230106	4.27	N	047920	500	151 억	515371	N	N	2592	N	N
12	20231228	140515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15280	30	2	0.20	1676842510	109803	36.83	15420	15420	15090	19820	10680	15250	15271.37	1.70	0	9538	15756	15502	15346	15092	14936	15630	15220	151	4570	500	11280	10	1	30271174	4625	-36.12	4.96	12	0.36	-423.00	3083.00	18330	20230517	-16.64	10000	20230106	52.80	18330	-16.64	20230517	10000	52.80	20230106	18330	-16.64	20230517	10000	52.80	20230106	4.27	N	047920	500	151 억	515371	N	N	2592	N	N
13	20231228	130516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15300	50	2	0.33	1533184670	100400	33.68	15420	15420	15090	19820	10680	15250	15270.76	1.70	0	7307	15756	15502	15346	15092	14936	15630	15220	151	4570	500	11280	10	1	30271174	4631	-36.17	4.96	12	0.33	-423.00	3083.00	18330	20230517	-16.53	10000	20230106	53.00	18330	-16.53	20230517	10000	53.00	20230106	18330	-16.53	20230517	10000	53.00	20230106	4.27	N	047920	500	151 억	515371	N	N	2592	N	N
14	20231228	120518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15240	-10	5	-0.07	1139755080	74691	25.06	15420	15420	15090	19820	10680	15250	15259.60	1.70	0	-2804	15756	15502	15346	15092	14936	15630	15220	151	4570	500	11280	10	1	30271174	4613	-36.03	4.94	12	0.25	-423.00	3083.00	18330	20230517	-16.86	10000	20230106	52.40	18330	-16.86	20230517	10000	52.40	20230106	18330	-16.86	20230517	10000	52.40	20230106	4.27	N	047920	500	151 억	515371	N	N	2592	N	N
15	20231228	110517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15280	30	2	0.20	923100710	60520	20.30	15420	15420	15090	19820	10680	15250	15252.82	1.70	0	936	15756	15502	15346	15092	14936	15630	15220	151	4570	500	11280	10	1	30271174	4625	-36.12	4.96	12	0.20	-423.00	3083.00	18330	20230517	-16.64	10000	20230106	52.80	18330	-16.64	20230517	10000	52.80	20230106	18330	-16.64	20230517	10000	52.80	20230106	4.27	N	047920	500	151 억	515371	N	N	2592	N	N
16	20231228	100515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15300	50	2	0.33	584021340	38383	12.88	15420	15420	15090	19820	10680	15250	15215.63	1.70	0	-136	15756	15502	15346	15092	14936	15630	15220	151	4570	500	11280	10	1	30271174	4631	-36.17	4.96	12	0.13	-423.00	3083.00	18330	20230517	-16.53	10000	20230106	53.00	18330	-16.53	20230517	10000	53.00	20230106	18330	-16.53	20230517	10000	53.00	20230106	4.27	N	047920	500	151 억	515371	N	N	2592	N	N
17	20231228	090515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15250	0	3	0.00	156971450	10332	3.47	15420	15420	15090	19820	10680	15250	15192.75	1.70	0	537	15756	15502	15346	15092	14936	15630	15220	151	4570	500	11280	10	1	30271174	4616	-36.05	4.95	12	0.03	-423.00	3083.00	18330	20230517	-16.80	10000	20230106	52.50	18330	-16.80	20230517	10000	52.50	20230106	18330	-16.80	20230517	10000	52.50	20230106	4.27	N	047920	500	151 억	515371	N	N	2592	N	N
18	20231227	160512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15250	120	2	0.79	4551195650	296197	67.95	15200	15600	15190	19660	10600	15130	15365.58	1.74	0	-11672	15916	15522	15136	14742	14356	15330	14550	151	4530	500	11190	10	1	30271174	4616	-36.05	4.95	12	0.98	-423.00	3083.00	18330	20230517	-16.80	10000	20230106	52.50	18330	-16.80	20230517	10000	52.50	20230106	18330	-16.80	20230517	10000	52.50	20230106	4.25	N	047920	500	151 억	527255	N	N	2592	N	N
19	20231227	150519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15250	120	2	0.79	4394396530	285917	65.59	15200	15600	15190	19660	10600	15130	15369.54	1.74	0	-12893	15916	15522	15136	14742	14356	15330	14550	151	4530	500	11190	10	1	30271174	4616	-36.05	4.95	12	0.94	-423.00	3083.00	18330	20230517	-16.80	10000	20230106	52.50	18330	-16.80	20230517	10000	52.50	20230106	18330	-16.80	20230517	10000	52.50	20230106	4.25	N	047920	500	151 억	527255	N	N	340	N	N
20	20231227	140517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15320	190	2	1.26	3878274230	252130	57.84	15200	15600	15190	19660	10600	15130	15382.11	1.74	0	-11620	15916	15522	15136	14742	14356	15330	14550	151	4530	500	11190	10	1	30271174	4638	-36.22	4.97	12	0.83	-423.00	3083.00	18330	20230517	-16.42	10000	20230106	53.20	18330	-16.42	20230517	10000	53.20	20230106	18330	-16.42	20230517	10000	53.20	20230106	4.25	N	047920	500	151 억	527255	N	N	340	N	N
21	20231227	130513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15320	190	2	1.26	3457212310	224641	51.54	15200	15600	15190	19660	10600	15130	15390.02	1.74	0	-4866	15916	15522	15136	14742	14356	15330	14550	151	4530	500	11190	10	1	30271174	4638	-36.22	4.97	12	0.74	-423.00	3083.00	18330	20230517	-16.42	10000	20230106	53.20	18330	-16.42	20230517	10000	53.20	20230106	18330	-16.42	20230517	10000	53.20	20230106	4.25	N	047920	500	151 억	527255	N	N	340	N	N
22	20231227	120513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15460	330	2	2.18	3104423370	201676	46.27	15200	15600	15190	19660	10600	15130	15393.21	1.74	0	3421	15916	15522	15136	14742	14356	15330	14550	151	4530	500	11190	10	1	30271174	4680	-36.55	5.01	12	0.67	-423.00	3083.00	18330	20230517	-15.66	10000	20230106	54.60	18330	-15.66	20230517	10000	54.60	20230106	18330	-15.66	20230517	10000	54.60	20230106	4.25	N	047920	500	151 억	527255	N	N	340	N	N
23	20231227	110516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15360	230	2	1.52	2697668540	175333	40.22	15200	15600	15190	19660	10600	15130	15386.07	1.74	0	7294	15916	15522	15136	14742	14356	15330	14550	151	4530	500	11190	10	1	30271174	4650	-36.31	4.98	12	0.58	-423.00	3083.00	18330	20230517	-16.20	10000	20230106	53.60	18330	-16.20	20230517	10000	53.60	20230106	18330	-16.20	20230517	10000	53.60	20230106	4.25	N	047920	500	151 억	527255	N	N	340	N	N
24	20231227	100517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15300	170	2	1.12	1816469850	118239	27.13	15200	15600	15190	19660	10600	15130	15362.82	1.74	0	-12905	15916	15522	15136	14742	14356	15330	14550	151	4530	500	11190	10	1	30271174	4631	-36.17	4.96	12	0.39	-423.00	3083.00	18330	20230517	-16.53	10000	20230106	53.00	18330	-16.53	20230517	10000	53.00	20230106	18330	-16.53	20230517	10000	53.00	20230106	4.25	N	047920	500	151 억	527255	N	N	340	N	N
25	20231227	090517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15340	210	2	1.39	253297860	16622	3.81	15200	15350	15190	19660	10600	15130	15239.14	1.74	0	390	15916	15522	15136	14742	14356	15330	14550	151	4530	500	11190	10	1	30271174	4644	-36.26	4.98	12	0.05	-423.00	3083.00	18330	20230517	-16.31	10000	20230106	53.40	18330	-16.31	20230517	10000	53.40	20230106	18330	-16.31	20230517	10000	53.40	20230106	4.25	N	047920	500	151 억	527255	N	N	340	N	N
26	20231226	160518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15130	-280	5	-1.82	6501923780	431710	117.70	15410	15530	14750	20000	10790	15410	15060.79	1.62	0	34316	15883	15646	15413	15176	14943	15530	15060	151	4590	500	11400	10	1	30167210	4564	-35.77	4.91	12	1.43	-423.00	3083.00	18330	20230517	-17.46	10000	20230106	51.30	18330	-17.46	20230517	10000	51.30	20230106	18330	-17.46	20230517	10000	51.30	20230106	4.12	N	047920	500	150 억	489194	N	N	340	N	N
27	20231226	150515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14980	-430	5	-2.79	6249336670	414934	113.12	15410	15530	14750	20000	10790	15410	15061.04	1.62	0	33462	15883	15646	15413	15176	14943	15530	15060	151	4590	500	11400	10	1	30167210	4519	-35.41	4.86	12	1.38	-423.00	3083.00	18330	20230517	-18.28	10000	20230106	49.80	18330	-18.28	20230517	10000	49.80	20230106	18330	-18.28	20230517	10000	49.80	20230106	4.12	N	047920	500	150 억	489194	N	N	466	N	N
28	20231226	140517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15170	-240	5	-1.56	5650427290	375203	102.29	15410	15530	14750	20000	10790	15410	15059.65	1.62	0	28275	15883	15646	15413	15176	14943	15530	15060	151	4590	500	11400	10	1	30167210	4576	-35.86	4.92	12	1.24	-423.00	3083.00	18330	20230517	-17.24	10000	20230106	51.70	18330	-17.24	20230517	10000	51.70	20230106	18330	-17.24	20230517	10000	51.70	20230106	4.12	N	047920	500	150 억	489194	N	N	466	N	N
29	20231226	130517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15030	-380	5	-2.47	4615765710	307232	83.76	15410	15530	14750	20000	10790	15410	15023.71	1.62	0	36731	15883	15646	15413	15176	14943	15530	15060	151	4590	500	11400	10	1	30167210	4534	-35.53	4.88	12	1.02	-423.00	3083.00	18330	20230517	-18.00	10000	20230106	50.30	18330	-18.00	20230517	10000	50.30	20230106	18330	-18.00	20230517	10000	50.30	20230106	4.12	N	047920	500	150 억	489194	N	N	466	N	N
30	20231226	120516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14830	-580	5	-3.76	3983820770	264700	72.16	15410	15530	14750	20000	10790	15410	15050.32	1.62	0	32065	15883	15646	15413	15176	14943	15530	15060	151	4590	500	11400	10	1	30167210	4474	-35.06	4.81	12	0.88	-423.00	3083.00	18330	20230517	-19.09	10000	20230106	48.30	18330	-19.09	20230517	10000	48.30	20230106	18330	-19.09	20230517	10000	48.30	20230106	4.12	N	047920	500	150 억	489194	N	N	466	N	N
31	20231226	110519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14880	-530	5	-3.44	3582832410	237735	64.81	15410	15530	14750	20000	10790	15410	15070.70	1.62	0	36245	15883	15646	15413	15176	14943	15530	15060	151	4590	500	11400	10	1	30167210	4489	-35.18	4.83	12	0.79	-423.00	3083.00	18330	20230517	-18.82	10000	20230106	48.80	18330	-18.82	20230517	10000	48.80	20230106	18330	-18.82	20230517	10000	48.80	20230106	4.12	N	047920	500	150 억	489194	N	N	466	N	N
32	20231226	100515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15040	-370	5	-2.40	2761408250	182661	49.80	15410	15530	14750	20000	10790	15410	15117.67	1.62	0	31816	15883	15646	15413	15176	14943	15530	15060	151	4590	500	11400	10	1	30167210	4537	-35.56	4.88	12	0.61	-423.00	3083.00	18330	20230517	-17.95	10000	20230106	50.40	18330	-17.95	20230517	10000	50.40	20230106	18330	-17.95	20230517	10000	50.40	20230106	4.12	N	047920	500	150 억	489194	N	N	466	N	N
33	20231226	090517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15340	-70	5	-0.45	330876810	21455	5.85	15410	15530	15330	20000	10790	15410	15421.90	1.62	0	-2701	15883	15646	15413	15176	14943	15530	15060	151	4590	500	11400	10	1	30167210	4628	-36.26	4.98	12	0.07	-423.00	3083.00	18330	20230517	-16.31	10000	20230106	53.40	18330	-16.31	20230517	10000	53.40	20230106	18330	-16.31	20230517	10000	53.40	20230106	4.12	N	047920	500	150 억	489194	N	N	466	N	N
34	20231222	160510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15410	-200	5	-1.28	5580255220	362175	35.02	15590	15650	15180	20250	10930	15610	15407.56	1.60	0	15206	16490	16050	15500	15060	14510	16270	15280	151	4640	500	11550	10	1	30167210	4649	-36.43	5.00	12	1.20	-423.00	3083.00	18330	20230517	-15.93	10000	20230106	54.10	18330	-15.93	20230517	10000	54.10	20230106	18330	-15.93	20230517	10000	54.10	20230106	4.12	N	047920	500	150 억	481451	N	N	466	N	N
35	20231222	150509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15330	-280	5	-1.79	4995348750	324002	31.33	15590	15650	15180	20250	10930	15610	15417.59	1.60	0	2317	16490	16050	15500	15060	14510	16270	15280	151	4640	500	11550	10	1	30167210	4625	-36.24	4.97	12	1.07	-423.00	3083.00	18330	20230517	-16.37	10000	20230106	53.30	18330	-16.37	20230517	10000	53.30	20230106	18330	-16.37	20230517	10000	53.30	20230106	4.12	N	047920	500	150 억	481451	N	N	507	N	N
36	20231222	140505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15550	-60	5	-0.38	4284639380	277854	26.87	15590	15650	15180	20250	10930	15610	15420.40	1.60	0	-1077	16490	16050	15500	15060	14510	16270	15280	151	4640	500	11550	10	1	30167210	4691	-36.76	5.04	12	0.92	-423.00	3083.00	18330	20230517	-15.17	10000	20230106	55.50	18330	-15.17	20230517	10000	55.50	20230106	18330	-15.17	20230517	10000	55.50	20230106	4.12	N	047920	500	150 억	481451	N	N	507	N	N
37	20231222	130506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15530	-80	5	-0.51	3736229410	242475	23.44	15590	15650	15180	20250	10930	15610	15408.64	1.60	0	-1435	16490	16050	15500	15060	14510	16270	15280	151	4640	500	11550	10	1	30167210	4685	-36.71	5.04	12	0.80	-423.00	3083.00	18330	20230517	-15.28	10000	20230106	55.30	18330	-15.28	20230517	10000	55.30	20230106	18330	-15.28	20230517	10000	55.30	20230106	4.12	N	047920	500	150 억	481451	N	N	507	N	N
38	20231222	120506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15480	-130	5	-0.83	3492840150	226761	21.93	15590	15650	15180	20250	10930	15610	15403.09	1.60	0	-2057	16490	16050	15500	15060	14510	16270	15280	151	4640	500	11550	10	1	30167210	4670	-36.60	5.02	12	0.75	-423.00	3083.00	18330	20230517	-15.55	10000	20230106	54.80	18330	-15.55	20230517	10000	54.80	20230106	18330	-15.55	20230517	10000	54.80	20230106	4.12	N	047920	500	150 억	481451	N	N	507	N	N
39	20231222	110508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15400	-210	5	-1.35	2958841650	192005	18.56	15590	15650	15180	20250	10930	15610	15410.13	1.60	0	-12498	16490	16050	15500	15060	14510	16270	15280	151	4640	500	11550	10	1	30167210	4646	-36.41	5.00	12	0.64	-423.00	3083.00	18330	20230517	-15.98	10000	20230106	54.00	18330	-15.98	20230517	10000	54.00	20230106	18330	-15.98	20230517	10000	54.00	20230106	4.12	N	047920	500	150 억	481451	N	N	507	N	N
40	20231222	100505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15550	-60	5	-0.38	2091710690	135689	13.12	15590	15650	15180	20250	10930	15610	15415.34	1.60	0	-3148	16490	16050	15500	15060	14510	16270	15280	151	4640	500	11550	10	1	30167210	4691	-36.76	5.04	12	0.45	-423.00	3083.00	18330	20230517	-15.17	10000	20230106	55.50	18330	-15.17	20230517	10000	55.50	20230106	18330	-15.17	20230517	10000	55.50	20230106	4.12	N	047920	500	150 억	481451	N	N	507	N	N
41	20231222	090506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15460	-150	5	-0.96	449231890	29059	2.81	15590	15590	15350	20250	10930	15610	15458.80	1.60	0	987	16490	16050	15500	15060	14510	16270	15280	151	4640	500	11550	10	1	30167210	4664	-36.55	5.01	12	0.10	-423.00	3083.00	18330	20230517	-15.66	10000	20230106	54.60	18330	-15.66	20230517	10000	54.60	20230106	18330	-15.66	20230517	10000	54.60	20230106	4.12	N	047920	500	150 억	481451	N	N	507	N	N
42	20231221	160504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15610	420	2	2.76	15959272700	1026721	88.44	15170	15940	14950	19740	10640	15190	15543.90	1.40	0	56491	16176	15682	14906	14412	13636	15930	14660	151	4550	500	11240	10	1	30151216	4707	-36.90	5.06	12	3.41	-423.00	3083.00	18330	20230517	-14.84	10000	20230106	56.10	18330	-14.84	20230517	10000	56.10	20230106	18330	-14.84	20230517	10000	56.10	20230106	4.07	N	047920	500	150 억	422671	N	N	507	N	N
43	20231221	150505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15540	350	2	2.30	15461104790	994769	85.69	15170	15940	14950	19740	10640	15190	15542.43	1.40	0	40166	16176	15682	14906	14412	13636	15930	14660	151	4550	500	11240	10	1	30151216	4685	-36.74	5.04	12	3.30	-423.00	3083.00	18330	20230517	-15.22	10000	20230106	55.40	18330	-15.22	20230517	10000	55.40	20230106	18330	-15.22	20230517	10000	55.40	20230106	4.07	N	047920	500	150 억	422671	N	N	2552	N	N
44	20231221	140504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15680	490	2	3.23	14684403920	945010	81.40	15170	15940	14950	19740	10640	15190	15538.91	1.40	0	26606	16176	15682	14906	14412	13636	15930	14660	151	4550	500	11240	10	1	30151216	4728	-37.07	5.09	12	3.13	-423.00	3083.00	18330	20230517	-14.46	10000	20230106	56.80	18330	-14.46	20230517	10000	56.80	20230106	18330	-14.46	20230517	10000	56.80	20230106	4.07	N	047920	500	150 억	422671	N	N	2552	N	N
45	20231221	130504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15380	190	2	1.25	13613260740	876285	75.48	15170	15940	14950	19740	10640	15190	15535.22	1.40	0	12962	16176	15682	14906	14412	13636	15930	14660	151	4550	500	11240	10	1	30151216	4637	-36.36	4.99	12	2.91	-423.00	3083.00	18330	20230517	-16.09	10000	20230106	53.80	18330	-16.09	20230517	10000	53.80	20230106	18330	-16.09	20230517	10000	53.80	20230106	4.07	N	047920	500	150 억	422671	N	N	2552	N	N
46	20231221	120507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15360	170	2	1.12	12781044150	822259	70.83	15170	15940	14950	19740	10640	15190	15543.84	1.40	0	33543	16176	15682	14906	14412	13636	15930	14660	151	4550	500	11240	10	1	30151216	4631	-36.31	4.98	12	2.73	-423.00	3083.00	18330	20230517	-16.20	10000	20230106	53.60	18330	-16.20	20230517	10000	53.60	20230106	18330	-16.20	20230517	10000	53.60	20230106	4.07	N	047920	500	150 억	422671	N	N	2552	N	N
47	20231221	110506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15380	190	2	1.25	11085209700	711774	61.31	15170	15940	14950	19740	10640	15190	15574.09	1.40	0	33322	16176	15682	14906	14412	13636	15930	14660	151	4550	500	11240	10	1	30151216	4637	-36.36	4.99	12	2.36	-423.00	3083.00	18330	20230517	-16.09	10000	20230106	53.80	18330	-16.09	20230517	10000	53.80	20230106	18330	-16.09	20230517	10000	53.80	20230106	4.07	N	047920	500	150 억	422671	N	N	2552	N	N
48	20231221	100504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15910	720	2	4.74	8362675450	537818	46.33	15170	15930	14950	19740	10640	15190	15549.31	1.40	0	16197	16176	15682	14906	14412	13636	15930	14660	151	4550	500	11240	10	1	30151216	4797	-37.61	5.16	12	1.78	-423.00	3083.00	18330	20230517	-13.20	10000	20230106	59.10	18330	-13.20	20230517	10000	59.10	20230106	18330	-13.20	20230517	10000	59.10	20230106	4.07	N	047920	500	150 억	422671	N	N	2552	N	N
49	20231221	090505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15270	80	2	0.53	977623610	64796	5.58	15170	15300	14950	19740	10640	15190	15087.62	1.40	0	11669	16176	15682	14906	14412	13636	15930	14660	151	4550	500	11240	10	1	30151216	4604	-36.10	4.95	12	0.21	-423.00	3083.00	18330	20230517	-16.69	10000	20230106	52.70	18330	-16.69	20230517	10000	52.70	20230106	18330	-16.69	20230517	10000	52.70	20230106	4.07	N	047920	500	150 억	422671	N	N	2552	N	N
50	20231220	160505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15190	1060	2	7.50	16921111420	1151341	135.16	14500	15400	14130	18360	9900	14130	14696.01	1.01	0	97025	14870	14500	14120	13750	13370	14685	13935	151	4230	500	10450	10	1	30151216	4580	-35.91	4.93	12	3.82	-423.00	3083.00	18330	20230517	-17.13	10000	20230106	51.90	18330	-17.13	20230517	10000	51.90	20230106	18330	-17.13	20230517	10000	51.90	20230106	4.00	N	047920	500	150 억	304202	N	N	2552	N	N
51	20231220	150531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15260	1130	2	8.00	15798774960	1077403	126.48	14500	15400	14130	18360	9900	14130	14663.76	1.01	0	74433	14870	14500	14120	13750	13370	14685	13935	151	4230	500	10450	10	1	30151216	4601	-36.08	4.95	12	3.57	-423.00	3083.00	18330	20230517	-16.75	10000	20230106	52.60	18330	-16.75	20230517	10000	52.60	20230106	18330	-16.75	20230517	10000	52.60	20230106	4.00	N	047920	500	150 억	304202	N	N	557	N	N
52	20231220	140539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14690	560	2	3.96	10682717590	737657	86.60	14500	14800	14130	18360	9900	14130	14481.96	1.01	0	24309	14870	14500	14120	13750	13370	14685	13935	151	4230	500	10450	10	1	30151216	4429	-34.73	4.76	12	2.45	-423.00	3083.00	18330	20230517	-19.86	10000	20230106	46.90	18330	-19.86	20230517	10000	46.90	20230106	18330	-19.86	20230517	10000	46.90	20230106	4.00	N	047920	500	150 억	304202	N	N	557	N	N
53	20231220	130534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14350	220	2	1.56	9462602970	653684	76.74	14500	14800	14130	18360	9900	14130	14475.81	1.01	0	7319	14870	14500	14120	13750	13370	14685	13935	151	4230	500	10450	10	1	30151216	4327	-33.92	4.65	12	2.17	-423.00	3083.00	18330	20230517	-21.71	10000	20230106	43.50	18330	-21.71	20230517	10000	43.50	20230106	18330	-21.71	20230517	10000	43.50	20230106	4.00	N	047920	500	150 억	304202	N	N	557	N	N
54	20231220	120503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14450	320	2	2.26	8893612680	614100	72.09	14500	14800	14130	18360	9900	14130	14482.35	1.01	0	-1581	14870	14500	14120	13750	13370	14685	13935	151	4230	500	10450	10	1	30151216	4357	-34.16	4.69	12	2.04	-423.00	3083.00	18330	20230517	-21.17	10000	20230106	44.50	18330	-21.17	20230517	10000	44.50	20230106	18330	-21.17	20230517	10000	44.50	20230106	4.00	N	047920	500	150 억	304202	N	N	557	N	N
55	20231220	110506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14440	310	2	2.19	8213685790	567111	66.58	14500	14800	14130	18360	9900	14130	14483.38	1.01	0	-15506	14870	14500	14120	13750	13370	14685	13935	151	4230	500	10450	10	1	30151216	4354	-34.14	4.68	12	1.88	-423.00	3083.00	18330	20230517	-21.22	10000	20230106	44.40	18330	-21.22	20230517	10000	44.40	20230106	18330	-21.22	20230517	10000	44.40	20230106	4.00	N	047920	500	150 억	304202	N	N	557	N	N
56	20231220	100505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14340	210	2	1.49	7476806170	515950	60.57	14500	14800	14130	18360	9900	14130	14491.34	1.01	0	-28467	14870	14500	14120	13750	13370	14685	13935	151	4230	500	10450	10	1	30151216	4324	-33.90	4.65	12	1.71	-423.00	3083.00	18330	20230517	-21.77	10000	20230106	43.40	18330	-21.77	20230517	10000	43.40	20230106	18330	-21.77	20230517	10000	43.40	20230106	4.00	N	047920	500	150 억	304202	N	N	557	N	N
57	20231220	090504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14430	300	2	2.12	1183372050	81997	9.63	14500	14530	14250	18360	9900	14130	14431.89	1.01	0	-29554	14870	14500	14120	13750	13370	14685	13935	151	4230	500	10450	10	1	30151216	4351	-34.11	4.68	12	0.27	-423.00	3083.00	18330	20230517	-21.28	10000	20230106	44.30	18330	-21.28	20230517	10000	44.30	20230106	18330	-21.28	20230517	10000	44.30	20230106	4.00	N	047920	500	150 억	304202	N	N	557	N	N
58	20231219	160504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14130	470	2	3.44	11958236780	844420	164.01	13800	14490	13740	17750	9570	13660	14161.50	0.87	3374	-9608	14193	13926	13643	13376	13093	14060	13510	151	4090	500	10100	10	1	30151216	4260	-33.40	4.58	12	2.80	-423.00	3083.00	18330	20230517	-22.91	10000	20230106	41.30	18330	-22.91	20230517	10000	41.30	20230106	18330	-22.91	20230517	10000	41.30	20230106	3.87	N	047920	500	150 억	263151	N	N	557	N	N
59	20231219	150505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14110	450	2	3.29	11594608010	818648	159.00	13800	14490	13740	17750	9570	13660	14163.12	0.87	3374	-6387	14193	13926	13643	13376	13093	14060	13510	151	4090	500	10100	10	1	30151216	4254	-33.36	4.58	12	2.72	-423.00	3083.00	18330	20230517	-23.02	10000	20230106	41.10	18330	-23.02	20230517	10000	41.10	20230106	18330	-23.02	20230517	10000	41.10	20230106	3.87	N	047920	500	150 억	263151	N	N	393	N	N
60	20231219	140503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13940	280	2	2.05	10448398630	737014	143.15	13800	14490	13740	17750	9570	13660	14176.66	0.87	3374	-20676	14193	13926	13643	13376	13093	14060	13510	151	4090	500	10100	10	1	30151216	4203	-32.96	4.52	12	2.44	-423.00	3083.00	18330	20230517	-23.95	10000	20230106	39.40	18330	-23.95	20230517	10000	39.40	20230106	18330	-23.95	20230517	10000	39.40	20230106	3.87	N	047920	500	150 억	263151	N	N	393	N	N
61	20231219	130506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13970	310	2	2.27	9913556100	698736	135.71	13800	14490	13740	17750	9570	13660	14187.84	0.87	3374	-7051	14193	13926	13643	13376	13093	14060	13510	151	4090	500	10100	10	1	30151216	4212	-33.03	4.53	12	2.32	-423.00	3083.00	18330	20230517	-23.79	10000	20230106	39.70	18330	-23.79	20230517	10000	39.70	20230106	18330	-23.79	20230517	10000	39.70	20230106	3.87	N	047920	500	150 억	263151	N	N	393	N	N
62	20231219	120507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13940	280	2	2.05	9108724900	640929	124.48	13800	14490	13740	17750	9570	13660	14211.75	0.87	3374	21415	14193	13926	13643	13376	13093	14060	13510	151	4090	500	10100	10	1	30151216	4203	-32.96	4.52	12	2.13	-423.00	3083.00	18330	20230517	-23.95	10000	20230106	39.40	18330	-23.95	20230517	10000	39.40	20230106	18330	-23.95	20230517	10000	39.40	20230106	3.87	N	047920	500	150 억	263151	N	N	393	N	N
63	20231219	110506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14170	510	2	3.73	7529288450	528744	102.70	13800	14490	13740	17750	9570	13660	14239.95	0.87	3374	39089	14193	13926	13643	13376	13093	14060	13510	151	4090	500	10100	10	1	30151216	4272	-33.50	4.60	12	1.75	-423.00	3083.00	18330	20230517	-22.70	10000	20230106	41.70	18330	-22.70	20230517	10000	41.70	20230106	18330	-22.70	20230517	10000	41.70	20230106	3.87	N	047920	500	150 억	263151	N	N	393	N	N
64	20231219	100503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14220	560	2	4.10	5407209350	380330	73.87	13800	14490	13740	17750	9570	13660	14217.15	0.87	3374	15697	14193	13926	13643	13376	13093	14060	13510	151	4090	500	10100	10	1	30151216	4288	-33.62	4.61	12	1.26	-423.00	3083.00	18330	20230517	-22.42	10000	20230106	42.20	18330	-22.42	20230517	10000	42.20	20230106	18330	-22.42	20230517	10000	42.20	20230106	3.87	N	047920	500	150 억	263151	N	N	393	N	N
65	20231219	090504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13860	200	2	1.46	220207090	15942	3.10	13800	13860	13740	17750	9570	13660	13813.02	0.87	3374	88	14193	13926	13643	13376	13093	14060	13510	151	4090	500	10100	10	1	30151216	4179	-32.77	4.50	12	0.05	-423.00	3083.00	18330	20230517	-24.39	10000	20230106	38.60	18330	-24.39	20230517	10000	38.60	20230106	18330	-24.39	20230517	10000	38.60	20230106	3.87	N	047920	500	150 억	263151	N	N	393	N	N
66	20231218	160502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13660	-100	5	-0.73	7014473680	511190	72.80	13650	13910	13360	17880	9640	13760	13721.90	0.95	4430	-90145	14340	14050	13770	13480	13200	14195	13625	151	4120	500	10180	10	1	30151216	4119	-32.29	4.43	12	1.70	-423.00	3083.00	18330	20230517	-25.48	10000	20230106	36.60	18330	-25.48	20230517	10000	36.60	20230106	18330	-25.48	20230517	10000	36.60	20230106	3.83	N	047920	500	150 억	285225	N	N	393	N	N
67	20231218	150503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13720	-40	5	-0.29	6566835980	478487	68.14	13650	13910	13360	17880	9640	13760	13724.17	0.95	4430	-80495	14340	14050	13770	13480	13200	14195	13625	151	4120	500	10180	10	1	30151216	4137	-32.43	4.45	12	1.59	-423.00	3083.00	18330	20230517	-25.15	10000	20230106	37.20	18330	-25.15	20230517	10000	37.20	20230106	18330	-25.15	20230517	10000	37.20	20230106	3.83	N	047920	500	150 억	285225	N	N	96	N	N
68	20231218	140501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13770	10	2	0.07	6038274340	440110	62.68	13650	13910	13360	17880	9640	13760	13719.92	0.95	4430	-68524	14340	14050	13770	13480	13200	14195	13625	151	4120	500	10180	10	1	30151216	4152	-32.55	4.47	12	1.46	-423.00	3083.00	18330	20230517	-24.88	10000	20230106	37.70	18330	-24.88	20230517	10000	37.70	20230106	18330	-24.88	20230517	10000	37.70	20230106	3.83	N	047920	500	150 억	285225	N	N	96	N	N
69	20231218	130502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13850	90	2	0.65	5363651530	391286	55.72	13650	13910	13360	17880	9640	13760	13707.75	0.95	4430	-64111	14340	14050	13770	13480	13200	14195	13625	151	4120	500	10180	10	1	30151216	4176	-32.74	4.49	12	1.30	-423.00	3083.00	18330	20230517	-24.44	10000	20230106	38.50	18330	-24.44	20230517	10000	38.50	20230106	18330	-24.44	20230517	10000	38.50	20230106	3.83	N	047920	500	150 억	285225	N	N	96	N	N
70	20231218	120458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13760	0	3	0.00	4720735220	344482	49.06	13650	13910	13360	17880	9640	13760	13703.86	0.95	4430	-50445	14340	14050	13770	13480	13200	14195	13625	151	4120	500	10180	10	1	30151216	4149	-32.53	4.46	12	1.14	-423.00	3083.00	18330	20230517	-24.93	10000	20230106	37.60	18330	-24.93	20230517	10000	37.60	20230106	18330	-24.93	20230517	10000	37.60	20230106	3.83	N	047920	500	150 억	285225	N	N	96	N	N
71	20231218	110501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13760	0	3	0.00	3600418250	263429	37.52	13650	13800	13360	17880	9640	13760	13667.51	0.95	4430	-32043	14340	14050	13770	13480	13200	14195	13625	151	4120	500	10180	10	1	30151216	4149	-32.53	4.46	12	0.87	-423.00	3083.00	18330	20230517	-24.93	10000	20230106	37.60	18330	-24.93	20230517	10000	37.60	20230106	18330	-24.93	20230517	10000	37.60	20230106	3.83	N	047920	500	150 억	285225	N	N	96	N	N
72	20231218	100501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13720	-40	5	-0.29	2409437070	176648	25.16	13650	13800	13360	17880	9640	13760	13639.76	0.95	4430	-25228	14340	14050	13770	13480	13200	14195	13625	151	4120	500	10180	10	1	30151216	4137	-32.43	4.45	12	0.59	-423.00	3083.00	18330	20230517	-25.15	10000	20230106	37.20	18330	-25.15	20230517	10000	37.20	20230106	18330	-25.15	20230517	10000	37.20	20230106	3.83	N	047920	500	150 억	285225	N	N	96	N	N
73	20231218	090457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13760	0	3	0.00	909526160	66987	9.54	13650	13760	13360	17880	9640	13760	13577.63	0.95	4430	-14815	14340	14050	13770	13480	13200	14195	13625	151	4120	500	10180	10	1	30151216	4149	-32.53	4.46	12	0.22	-423.00	3083.00	18330	20230517	-24.93	10000	20230106	37.60	18330	-24.93	20230517	10000	37.60	20230106	18330	-24.93	20230517	10000	37.60	20230106	3.83	N	047920	500	150 억	285225	N	N	96	N	N
74	20231215	160459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13760	130	2	0.95	9246877260	669525	66.75	13610	14060	13490	17710	9550	13630	13811.43	1.15	0	-120367	14710	14170	13640	13100	12570	14440	13370	151	4080	500	10080	10	1	30151216	4149	-32.53	4.46	12	2.22	-423.00	3083.00	18330	20230517	-24.93	10000	20230106	37.60	18330	-24.93	20230517	10000	37.60	20230106	18330	-24.93	20230517	10000	37.60	20230106	3.82	N	047920	500	150 억	345573	N	N	96	N	N
75	20231215	150502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13730	100	2	0.73	8851233240	640742	63.88	13610	14060	13490	17710	9550	13630	13814.36	1.15	0	-112076	14710	14170	13640	13100	12570	14440	13370	151	4080	500	10080	10	1	30151216	4140	-32.46	4.45	12	2.13	-423.00	3083.00	18330	20230517	-25.10	10000	20230106	37.30	18330	-25.10	20230517	10000	37.30	20230106	18330	-25.10	20230517	10000	37.30	20230106	3.82	N	047920	500	150 억	345573	N	N	153	N	N
76	20231215	140501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13720	90	2	0.66	7667302000	554347	55.27	13610	14060	13490	17710	9550	13630	13831.64	1.15	0	-101870	14710	14170	13640	13100	12570	14440	13370	151	4080	500	10080	10	1	30151216	4137	-32.43	4.45	12	1.84	-423.00	3083.00	18330	20230517	-25.15	10000	20230106	37.20	18330	-25.15	20230517	10000	37.20	20230106	18330	-25.15	20230517	10000	37.20	20230106	3.82	N	047920	500	150 억	345573	N	N	153	N	N
77	20231215	130458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13800	170	2	1.25	6638656460	479430	47.80	13610	14060	13490	17710	9550	13630	13847.49	1.15	0	-77863	14710	14170	13640	13100	12570	14440	13370	151	4080	500	10080	10	1	30151216	4161	-32.62	4.48	12	1.59	-423.00	3083.00	18330	20230517	-24.71	10000	20230106	38.00	18330	-24.71	20230517	10000	38.00	20230106	18330	-24.71	20230517	10000	38.00	20230106	3.82	N	047920	500	150 억	345573	N	N	153	N	N
78	20231215	120459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13820	190	2	1.39	5477323610	395791	39.46	13610	14060	13490	17710	9550	13630	13839.52	1.15	0	-66294	14710	14170	13640	13100	12570	14440	13370	151	4080	500	10080	10	1	30151216	4167	-32.67	4.48	12	1.31	-423.00	3083.00	18330	20230517	-24.60	10000	20230106	38.20	18330	-24.60	20230517	10000	38.20	20230106	18330	-24.60	20230517	10000	38.20	20230106	3.82	N	047920	500	150 억	345573	N	N	153	N	N
79	20231215	110455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13760	130	2	0.95	4890134900	353251	35.22	13610	14060	13490	17710	9550	13630	13843.91	1.15	0	-65391	14710	14170	13640	13100	12570	14440	13370	151	4080	500	10080	10	1	30151216	4149	-32.53	4.46	12	1.17	-423.00	3083.00	18330	20230517	-24.93	10000	20230106	37.60	18330	-24.93	20230517	10000	37.60	20230106	18330	-24.93	20230517	10000	37.60	20230106	3.82	N	047920	500	150 억	345573	N	N	153	N	N
80	20231215	100501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13820	190	2	1.39	4249440640	306914	30.60	13610	14060	13490	17710	9550	13630	13846.50	1.15	0	-65913	14710	14170	13640	13100	12570	14440	13370	151	4080	500	10080	10	1	30151216	4167	-32.67	4.48	12	1.02	-423.00	3083.00	18330	20230517	-24.60	10000	20230106	38.20	18330	-24.60	20230517	10000	38.20	20230106	18330	-24.60	20230517	10000	38.20	20230106	3.82	N	047920	500	150 억	345573	N	N	153	N	N
81	20231215	090459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13730	100	2	0.73	414683010	30452	3.04	13610	13740	13490	17710	9550	13630	13617.12	1.15	0	-7086	14710	14170	13640	13100	12570	14440	13370	151	4080	500	10080	10	1	30151216	4140	-32.46	4.45	12	0.10	-423.00	3083.00	18330	20230517	-25.10	10000	20230106	37.30	18330	-25.10	20230517	10000	37.30	20230106	18330	-25.10	20230517	10000	37.30	20230106	3.82	N	047920	500	150 억	345573	N	N	153	N	N
82	20231214	160456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13630	640	2	4.93	13731723700	996903	1125.91	13180	14180	13110	16880	9100	12990	13774.38	0.81	7065	107971	13196	13092	12996	12892	12796	13045	12845	151	3890	500	9610	10	1	30151216	4110	-32.22	4.42	12	3.31	-423.00	3083.00	18330	20230517	-25.64	10000	20230106	36.30	18330	-25.64	20230517	10000	36.30	20230106	18330	-25.64	20230517	10000	36.30	20230106	3.81	N	047920	500	150 억	244546	N	N	153	N	N
83	20231214	150513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13660	670	2	5.16	13363179810	969841	1095.35	13180	14180	13110	16880	9100	12990	13778.73	0.81	7065	105566	13196	13092	12996	12892	12796	13045	12845	151	3890	500	9610	10	1	30151216	4119	-32.29	4.43	12	3.22	-423.00	3083.00	18330	20230517	-25.48	10000	20230106	36.60	18330	-25.48	20230517	10000	36.60	20230106	18330	-25.48	20230517	10000	36.60	20230106	3.81	N	047920	500	150 억	244546	N	N	582	N	N
84	20231214	140507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13640	650	2	5.00	12688843640	920379	1039.48	13180	14180	13110	16880	9100	12990	13786.54	0.81	7065	110683	13196	13092	12996	12892	12796	13045	12845	151	3890	500	9610	10	1	30151216	4113	-32.25	4.42	12	3.05	-423.00	3083.00	18330	20230517	-25.59	10000	20230106	36.40	18330	-25.59	20230517	10000	36.40	20230106	18330	-25.59	20230517	10000	36.40	20230106	3.81	N	047920	500	150 억	244546	N	N	582	N	N
85	20231214	130509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13750	760	2	5.85	11808634690	856364	967.18	13180	14180	13110	16880	9100	12990	13789.27	0.81	7065	108491	13196	13092	12996	12892	12796	13045	12845	151	3890	500	9610	10	1	30151216	4146	-32.51	4.46	12	2.84	-423.00	3083.00	18330	20230517	-24.99	10000	20230106	37.50	18330	-24.99	20230517	10000	37.50	20230106	18330	-24.99	20230517	10000	37.50	20230106	3.81	N	047920	500	150 억	244546	N	N	582	N	N
86	20231214	120519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13590	600	2	4.62	11233541330	814171	919.53	13180	14180	13110	16880	9100	12990	13797.52	0.81	7065	118408	13196	13092	12996	12892	12796	13045	12845	151	3890	500	9610	10	1	30151216	4098	-32.13	4.41	12	2.70	-423.00	3083.00	18330	20230517	-25.86	10000	20230106	35.90	18330	-25.86	20230517	10000	35.90	20230106	18330	-25.86	20230517	10000	35.90	20230106	3.81	N	047920	500	150 억	244546	N	N	582	N	N
87	20231214	110458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13810	820	2	6.31	10075330900	729262	823.63	13180	14180	13110	16880	9100	12990	13815.79	0.81	7065	115523	13196	13092	12996	12892	12796	13045	12845	151	3890	500	9610	10	1	30151216	4164	-32.65	4.48	12	2.42	-423.00	3083.00	18330	20230517	-24.66	10000	20230106	38.10	18330	-24.66	20230517	10000	38.10	20230106	18330	-24.66	20230517	10000	38.10	20230106	3.81	N	047920	500	150 억	244546	N	N	582	N	N
88	20231214	100453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13660	670	2	5.16	7406294770	537572	607.14	13180	14180	13110	16880	9100	12990	13777.31	0.81	7065	70851	13196	13092	12996	12892	12796	13045	12845	151	3890	500	9610	10	1	30151216	4119	-32.29	4.43	12	1.78	-423.00	3083.00	18330	20230517	-25.48	10000	20230106	36.60	18330	-25.48	20230517	10000	36.60	20230106	18330	-25.48	20230517	10000	36.60	20230106	3.81	N	047920	500	150 억	244546	N	N	582	N	N
89	20231214	090437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13200	210	2	1.62	124183250	9408	10.63	13180	13270	13110	16880	9100	12990	13199.75	0.81	7065	2355	13196	13092	12996	12892	12796	13045	12845	151	3890	500	9610	10	1	30151216	3980	-31.21	4.28	12	0.03	-423.00	3083.00	18330	20230517	-27.99	10000	20230106	32.00	18330	-27.99	20230517	10000	32.00	20230106	18330	-27.99	20230517	10000	32.00	20230106	3.81	N	047920	500	150 억	244546	N	N	582	N	N
90	20231213	160456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12990	-40	5	-0.31	1145742120	88243	36.05	13010	13100	12900	16930	9130	13030	12983.94	0.80	0	-4987	13423	13226	12973	12776	12523	13325	12875	151	3900	500	9640	10	1	30151216	3917	-30.71	4.21	12	0.29	-423.00	3083.00	18330	20230517	-29.13	10000	20230106	29.90	18330	-29.13	20230517	10000	29.90	20230106	18330	-29.13	20230517	10000	29.90	20230106	3.77	N	047920	500	150 억	242302	N	N	582	N	N
91	20231213	150507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13010	-20	5	-0.15	1034759660	79703	32.56	13010	13100	12900	16930	9130	13030	12982.69	0.80	0	-4901	13423	13226	12973	12776	12523	13325	12875	151	3900	500	9640	10	1	30151216	3923	-30.76	4.22	12	0.26	-423.00	3083.00	18330	20230517	-29.02	10000	20230106	30.10	18330	-29.02	20230517	10000	30.10	20230106	18330	-29.02	20230517	10000	30.10	20230106	3.77	N	047920	500	150 억	242302	N	N	1322	N	N
92	20231213	140507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12990	-40	5	-0.31	785880490	60562	24.74	13010	13100	12900	16930	9130	13030	12976.46	0.80	0	-3095	13423	13226	12973	12776	12523	13325	12875	151	3900	500	9640	10	1	30151216	3917	-30.71	4.21	12	0.20	-423.00	3083.00	18330	20230517	-29.13	10000	20230106	29.90	18330	-29.13	20230517	10000	29.90	20230106	18330	-29.13	20230517	10000	29.90	20230106	3.77	N	047920	500	150 억	242302	N	N	1322	N	N
93	20231213	130505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12980	-50	5	-0.38	679707770	52376	21.40	13010	13100	12900	16930	9130	13030	12977.47	0.80	0	-3138	13423	13226	12973	12776	12523	13325	12875	151	3900	500	9640	10	1	30151216	3914	-30.69	4.21	12	0.17	-423.00	3083.00	18330	20230517	-29.19	10000	20230106	29.80	18330	-29.19	20230517	10000	29.80	20230106	18330	-29.19	20230517	10000	29.80	20230106	3.77	N	047920	500	150 억	242302	N	N	1322	N	N
94	20231213	120504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12980	-50	5	-0.38	619093290	47705	19.49	13010	13100	12900	16930	9130	13030	12977.53	0.80	0	-2997	13423	13226	12973	12776	12523	13325	12875	151	3900	500	9640	10	1	30151216	3914	-30.69	4.21	12	0.16	-423.00	3083.00	18330	20230517	-29.19	10000	20230106	29.80	18330	-29.19	20230517	10000	29.80	20230106	18330	-29.19	20230517	10000	29.80	20230106	3.77	N	047920	500	150 억	242302	N	N	1322	N	N
95	20231213	110506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12970	-60	5	-0.46	577770700	44520	18.19	13010	13100	12900	16930	9130	13030	12977.78	0.80	0	-2521	13423	13226	12973	12776	12523	13325	12875	151	3900	500	9640	10	1	30151216	3911	-30.66	4.21	12	0.15	-423.00	3083.00	18330	20230517	-29.24	10000	20230106	29.70	18330	-29.24	20230517	10000	29.70	20230106	18330	-29.24	20230517	10000	29.70	20230106	3.77	N	047920	500	150 억	242302	N	N	1322	N	N
96	20231213	100509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13010	-20	5	-0.15	433804410	33439	13.66	13010	13100	12900	16930	9130	13030	12973.01	0.80	0	-1645	13423	13226	12973	12776	12523	13325	12875	151	3900	500	9640	10	1	30151216	3923	-30.76	4.22	12	0.11	-423.00	3083.00	18330	20230517	-29.02	10000	20230106	30.10	18330	-29.02	20230517	10000	30.10	20230106	18330	-29.02	20230517	10000	30.10	20230106	3.77	N	047920	500	150 억	242302	N	N	1322	N	N
97	20231213	090501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13080	50	2	0.38	45035110	3462	1.41	13010	13100	12960	16930	9130	13030	13008.41	0.80	0	-1042	13423	13226	12973	12776	12523	13325	12875	151	3900	500	9640	10	1	30151216	3944	-30.92	4.24	12	0.01	-423.00	3083.00	18330	20230517	-28.64	10000	20230106	30.80	18330	-28.64	20230517	10000	30.80	20230106	18330	-28.64	20230517	10000	30.80	20230106	3.77	N	047920	500	150 억	242302	N	N	1322	N	N
98	20231212	160445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13030	270	2	2.12	3180570390	243824	164.87	12770	13170	12720	16580	8940	12760	13044.54	0.66	0	42098	13206	12982	12826	12602	12446	12905	12525	151	3820	500	9440	10	1	30151216	3929	-30.80	4.23	12	0.81	-423.00	3083.00	18330	20230517	-28.91	10000	20230106	30.30	18330	-28.91	20230517	10000	30.30	20230106	18330	-28.91	20230517	10000	30.30	20230106	3.78	N	047920	500	150 억	199911	N	N	1322	N	N
99	20231212	150450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13060	300	2	2.35	3071173470	235429	159.20	12770	13170	12720	16580	8940	12760	13045.01	0.66	0	42124	13206	12982	12826	12602	12446	12905	12525	151	3820	500	9440	10	1	30151216	3938	-30.87	4.24	12	0.78	-423.00	3083.00	18330	20230517	-28.75	10000	20230106	30.60	18330	-28.75	20230517	10000	30.60	20230106	18330	-28.75	20230517	10000	30.60	20230106	3.78	N	047920	500	150 억	199911	N	N	893	N	N
100	20231212	140431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13130	370	2	2.90	2760593990	211670	143.13	12770	13170	12720	16580	8940	12760	13041.97	0.66	0	41042	13206	12982	12826	12602	12446	12905	12525	151	3820	500	9440	10	1	30151216	3959	-31.04	4.26	12	0.70	-423.00	3083.00	18330	20230517	-28.37	10000	20230106	31.30	18330	-28.37	20230517	10000	31.30	20230106	18330	-28.37	20230517	10000	31.30	20230106	3.78	N	047920	500	150 억	199911	N	N	893	N	N
101	20231212	130428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13000	240	2	1.88	2153844740	165389	111.84	12770	13150	12720	16580	8940	12760	13022.90	0.66	0	34007	13206	12982	12826	12602	12446	12905	12525	151	3820	500	9440	10	1	30151216	3920	-30.73	4.22	12	0.55	-423.00	3083.00	18330	20230517	-29.08	10000	20230106	30.00	18330	-29.08	20230517	10000	30.00	20230106	18330	-29.08	20230517	10000	30.00	20230106	3.78	N	047920	500	150 억	199911	N	N	893	N	N
102	20231212	120426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12980	220	2	1.72	2039188540	156568	105.87	12770	13150	12720	16580	8940	12760	13024.30	0.66	0	35755	13206	12982	12826	12602	12446	12905	12525	151	3820	500	9440	10	1	30151216	3914	-30.69	4.21	12	0.52	-423.00	3083.00	18330	20230517	-29.19	10000	20230106	29.80	18330	-29.19	20230517	10000	29.80	20230106	18330	-29.19	20230517	10000	29.80	20230106	3.78	N	047920	500	150 억	199911	N	N	893	N	N
103	20231212	110432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13030	270	2	2.12	1928382780	148041	100.10	12770	13150	12720	16580	8940	12760	13026.00	0.66	0	36797	13206	12982	12826	12602	12446	12905	12525	151	3820	500	9440	10	1	30151216	3929	-30.80	4.23	12	0.49	-423.00	3083.00	18330	20230517	-28.91	10000	20230106	30.30	18330	-28.91	20230517	10000	30.30	20230106	18330	-28.91	20230517	10000	30.30	20230106	3.78	N	047920	500	150 억	199911	N	N	893	N	N
104	20231212	100449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13070	310	2	2.43	1423701770	109479	74.03	12770	13140	12720	16580	8940	12760	13004.34	0.66	0	38432	13206	12982	12826	12602	12446	12905	12525	151	3820	500	9440	10	1	30151216	3941	-30.90	4.24	12	0.36	-423.00	3083.00	18330	20230517	-28.70	10000	20230106	30.70	18330	-28.70	20230517	10000	30.70	20230106	18330	-28.70	20230517	10000	30.70	20230106	3.78	N	047920	500	150 억	199911	N	N	893	N	N
105	20231212	090446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12830	70	2	0.55	54851460	4296	2.90	12770	12870	12720	16580	8940	12760	12768.03	0.66	0	-2389	13206	12982	12826	12602	12446	12905	12525	151	3820	500	9440	10	1	30151216	3868	-30.33	4.16	12	0.01	-423.00	3083.00	18330	20230517	-30.01	10000	20230106	28.30	18330	-30.01	20230517	10000	28.30	20230106	18330	-30.01	20230517	10000	28.30	20230106	3.78	N	047920	500	150 억	199911	N	N	893	N	N
106	20231211	160448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12760	110	2	0.87	1848722880	143364	132.47	12790	13050	12670	16440	8860	12650	12895.39	0.68	-18784	-24946	13043	12846	12603	12406	12163	12945	12505	151	3790	500	9360	10	1	30151216	3847	-30.17	4.14	12	0.48	-423.00	3083.00	18330	20230517	-30.39	10000	20230106	27.60	18330	-30.39	20230517	10000	27.60	20230106	18330	-30.39	20230517	10000	27.60	20230106	3.79	N	047920	500	150 억	206073	N	N	893	N	N
107	20231211	150446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12800	150	2	1.19	1778200320	137844	127.37	12790	13050	12670	16440	8860	12650	12900.09	0.68	-18784	-24937	13043	12846	12603	12406	12163	12945	12505	151	3790	500	9360	10	1	30151216	3859	-30.26	4.15	12	0.46	-423.00	3083.00	18330	20230517	-30.17	10000	20230106	28.00	18330	-30.17	20230517	10000	28.00	20230106	18330	-30.17	20230517	10000	28.00	20230106	3.79	N	047920	500	150 억	206073	N	N	921	N	N
108	20231211	140446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12810	160	2	1.26	1591525080	123248	113.89	12790	13050	12670	16440	8860	12650	12913.19	0.68	-18784	-18530	13043	12846	12603	12406	12163	12945	12505	151	3790	500	9360	10	1	30151216	3862	-30.28	4.16	12	0.41	-423.00	3083.00	18330	20230517	-30.11	10000	20230106	28.10	18330	-30.11	20230517	10000	28.10	20230106	18330	-30.11	20230517	10000	28.10	20230106	3.79	N	047920	500	150 억	206073	N	N	921	N	N
109	20231211	130448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12840	190	2	1.50	1502555590	116319	107.48	12790	13050	12670	16440	8860	12650	12917.54	0.68	-18784	-16124	13043	12846	12603	12406	12163	12945	12505	151	3790	500	9360	10	1	30151216	3871	-30.35	4.16	12	0.39	-423.00	3083.00	18330	20230517	-29.95	10000	20230106	28.40	18330	-29.95	20230517	10000	28.40	20230106	18330	-29.95	20230517	10000	28.40	20230106	3.79	N	047920	500	150 억	206073	N	N	921	N	N
110	20231211	120447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12830	180	2	1.42	1387210340	107328	99.18	12790	13050	12670	16440	8860	12650	12924.96	0.68	-18784	-12850	13043	12846	12603	12406	12163	12945	12505	151	3790	500	9360	10	1	30151216	3868	-30.33	4.16	12	0.36	-423.00	3083.00	18330	20230517	-30.01	10000	20230106	28.30	18330	-30.01	20230517	10000	28.30	20230106	18330	-30.01	20230517	10000	28.30	20230106	3.79	N	047920	500	150 억	206073	N	N	921	N	N
111	20231211	110445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12900	250	2	1.98	1220247530	94376	87.21	12790	13050	12670	16440	8860	12650	12929.64	0.68	-18784	-8282	13043	12846	12603	12406	12163	12945	12505	151	3790	500	9360	10	1	30151216	3890	-30.50	4.18	12	0.31	-423.00	3083.00	18330	20230517	-29.62	10000	20230106	29.00	18330	-29.62	20230517	10000	29.00	20230106	18330	-29.62	20230517	10000	29.00	20230106	3.79	N	047920	500	150 억	206073	N	N	921	N	N
112	20231211	100445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12900	250	2	1.98	1027393530	79414	73.38	12790	13050	12670	16440	8860	12650	12937.18	0.68	-18784	-4513	13043	12846	12603	12406	12163	12945	12505	151	3790	500	9360	10	1	30151216	3890	-30.50	4.18	12	0.26	-423.00	3083.00	18330	20230517	-29.62	10000	20230106	29.00	18330	-29.62	20230517	10000	29.00	20230106	18330	-29.62	20230517	10000	29.00	20230106	3.79	N	047920	500	150 억	206073	N	N	921	N	N
113	20231211	090443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12800	150	2	1.19	63469820	4977	4.60	12790	12800	12670	16440	8860	12650	12752.63	0.68	-18784	979	13043	12846	12603	12406	12163	12945	12505	151	3790	500	9360	10	1	30151216	3859	-30.26	4.15	12	0.02	-423.00	3083.00	18330	20230517	-30.17	10000	20230106	28.00	18330	-30.17	20230517	10000	28.00	20230106	18330	-30.17	20230517	10000	28.00	20230106	3.79	N	047920	500	150 억	206073	N	N	921	N	N
114	20231208	160440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12650	310	2	2.51	1344542650	106730	77.10	12520	12800	12360	16040	8640	12340	12598.07	0.68	0	19762	12733	12536	12433	12236	12133	12485	12185	151	3700	500	9130	10	1	30145619	3813	-29.91	4.10	12	0.35	-423.00	3083.00	18330	20230517	-30.99	10000	20230106	26.50	18330	-30.99	20230517	10000	26.50	20230106	18330	-30.99	20230517	10000	26.50	20230106	3.79	N	047920	500	150 억	206073	N	N	921	N	N
115	20231208	150443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12790	450	2	3.65	1188976280	94499	68.26	12520	12800	12360	16040	8640	12340	12582.41	0.68	0	16985	12733	12536	12433	12236	12133	12485	12185	151	3700	500	9130	10	1	30145619	3856	-30.24	4.15	12	0.31	-423.00	3083.00	18330	20230517	-30.22	10000	20230106	27.90	18330	-30.22	20230517	10000	27.90	20230106	18330	-30.22	20230517	10000	27.90	20230106	3.79	N	047920	500	150 억	206073	N	N	143	N	N
116	20231208	140441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12740	400	2	3.24	876316060	69984	50.55	12520	12770	12360	16040	8640	12340	12522.18	0.68	0	11222	12733	12536	12433	12236	12133	12485	12185	151	3700	500	9130	10	1	30145619	3841	-30.12	4.13	12	0.23	-423.00	3083.00	18330	20230517	-30.50	10000	20230106	27.40	18330	-30.50	20230517	10000	27.40	20230106	18330	-30.50	20230517	10000	27.40	20230106	3.79	N	047920	500	150 억	206073	N	N	143	N	N
117	20231208	130440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12540	200	2	1.62	645667620	51696	37.34	12520	12600	12360	16040	8640	12340	12490.28	0.68	0	2242	12733	12536	12433	12236	12133	12485	12185	151	3700	500	9130	10	1	30145619	3780	-29.65	4.07	12	0.17	-423.00	3083.00	18330	20230517	-31.59	10000	20230106	25.40	18330	-31.59	20230517	10000	25.40	20230106	18330	-31.59	20230517	10000	25.40	20230106	3.79	N	047920	500	150 억	206073	N	N	143	N	N
118	20231208	120437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12550	210	2	1.70	559208920	44801	32.36	12520	12600	12360	16040	8640	12340	12482.70	0.68	0	1053	12733	12536	12433	12236	12133	12485	12185	151	3700	500	9130	10	1	30145619	3783	-29.67	4.07	12	0.15	-423.00	3083.00	18330	20230517	-31.53	10000	20230106	25.50	18330	-31.53	20230517	10000	25.50	20230106	18330	-31.53	20230517	10000	25.50	20230106	3.79	N	047920	500	150 억	206073	N	N	143	N	N
119	20231208	110437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12500	160	2	1.30	405164250	32502	23.48	12520	12600	12360	16040	8640	12340	12466.60	0.68	0	299	12733	12536	12433	12236	12133	12485	12185	151	3700	500	9130	10	1	30145619	3768	-29.55	4.05	12	0.11	-423.00	3083.00	18330	20230517	-31.81	10000	20230106	25.00	18330	-31.81	20230517	10000	25.00	20230106	18330	-31.81	20230517	10000	25.00	20230106	3.79	N	047920	500	150 억	206073	N	N	143	N	N
120	20231208	100443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12430	90	2	0.73	159457810	12841	9.28	12520	12520	12360	16040	8640	12340	12419.10	0.68	0	-2744	12733	12536	12433	12236	12133	12485	12185	151	3700	500	9130	10	1	30145619	3747	-29.39	4.03	12	0.04	-423.00	3083.00	18330	20230517	-32.19	10000	20230106	24.30	18330	-32.19	20230517	10000	24.30	20230106	18330	-32.19	20230517	10000	24.30	20230106	3.79	N	047920	500	150 억	206073	N	N	143	N	N
121	20231208	090437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12390	50	2	0.41	38008390	3052	2.20	12520	12520	12370	16040	8640	12340	12461.57	0.68	0	-691	12733	12536	12433	12236	12133	12485	12185	151	3700	500	9130	10	1	30145619	3735	-29.29	4.02	12	0.01	-423.00	3083.00	18330	20230517	-32.41	10000	20230106	23.90	18330	-32.41	20230517	10000	23.90	20230106	18330	-32.41	20230517	10000	23.90	20230106	3.79	N	047920	500	150 억	206073	N	N	143	N	N
122	20231207	160437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12340	-300	5	-2.37	1690430420	135857	158.87	12500	12630	12330	16430	8850	12640	12442.94	0.74	0	-16698	13280	12960	12610	12290	11940	12785	12115	151	3790	500	9350	10	1	30145619	3720	-29.17	4.00	12	0.45	-423.00	3083.00	18330	20230517	-32.68	10000	20230106	23.40	18330	-32.68	20230517	10000	23.40	20230106	18330	-32.68	20230517	10000	23.40	20230106	3.80	N	047920	500	150 억	222711	N	N	143	N	N
123	20231207	150439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12370	-270	5	-2.14	1551901690	124642	145.75	12500	12630	12360	16430	8850	12640	12450.84	0.74	0	-12629	13280	12960	12610	12290	11940	12785	12115	151	3790	500	9350	10	1	30145619	3729	-29.24	4.01	12	0.41	-423.00	3083.00	18330	20230517	-32.51	10000	20230106	23.70	18330	-32.51	20230517	10000	23.70	20230106	18330	-32.51	20230517	10000	23.70	20230106	3.80	N	047920	500	150 억	222711	N	N	53	N	N
124	20231207	140436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12430	-210	5	-1.66	889330360	71218	83.28	12500	12630	12400	16430	8850	12640	12487.40	0.74	0	8959	13280	12960	12610	12290	11940	12785	12115	151	3790	500	9350	10	1	30145619	3747	-29.39	4.03	12	0.24	-423.00	3083.00	18330	20230517	-32.19	10000	20230106	24.30	18330	-32.19	20230517	10000	24.30	20230106	18330	-32.19	20230517	10000	24.30	20230106	3.80	N	047920	500	150 억	222711	N	N	53	N	N
125	20231207	130438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12450	-190	5	-1.50	787535710	63048	73.73	12500	12630	12400	16430	8850	12640	12491.00	0.74	0	9323	13280	12960	12610	12290	11940	12785	12115	151	3790	500	9350	10	1	30145619	3753	-29.43	4.04	12	0.21	-423.00	3083.00	18330	20230517	-32.08	10000	20230106	24.50	18330	-32.08	20230517	10000	24.50	20230106	18330	-32.08	20230517	10000	24.50	20230106	3.80	N	047920	500	150 억	222711	N	N	53	N	N
126	20231207	120438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12490	-150	5	-1.19	719763380	57606	67.36	12500	12630	12400	16430	8850	12640	12494.54	0.74	0	9747	13280	12960	12610	12290	11940	12785	12115	151	3790	500	9350	10	1	30145619	3765	-29.53	4.05	12	0.19	-423.00	3083.00	18330	20230517	-31.86	10000	20230106	24.90	18330	-31.86	20230517	10000	24.90	20230106	18330	-31.86	20230517	10000	24.90	20230106	3.80	N	047920	500	150 억	222711	N	N	53	N	N
127	20231207	110435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12530	-110	5	-0.87	452276990	36104	42.22	12500	12630	12450	16430	8850	12640	12527.00	0.74	0	9593	13280	12960	12610	12290	11940	12785	12115	151	3790	500	9350	10	1	30145619	3777	-29.62	4.06	12	0.12	-423.00	3083.00	18330	20230517	-31.64	10000	20230106	25.30	18330	-31.64	20230517	10000	25.30	20230106	18330	-31.64	20230517	10000	25.30	20230106	3.80	N	047920	500	150 억	222711	N	N	53	N	N
128	20231207	100434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12560	-80	5	-0.63	369618060	29499	34.49	12500	12630	12450	16430	8850	12640	12529.78	0.74	0	12004	13280	12960	12610	12290	11940	12785	12115	151	3790	500	9350	10	1	30145619	3786	-29.69	4.07	12	0.10	-423.00	3083.00	18330	20230517	-31.48	10000	20230106	25.60	18330	-31.48	20230517	10000	25.60	20230106	18330	-31.48	20230517	10000	25.60	20230106	3.80	N	047920	500	150 억	222711	N	N	53	N	N
129	20231207	090439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12450	-190	5	-1.50	30788010	2462	2.88	12500	12630	12450	16430	8850	12640	12504.18	0.74	0	56	13280	12960	12610	12290	11940	12785	12115	151	3790	500	9350	10	1	30145619	3753	-29.43	4.04	12	0.01	-423.00	3083.00	18330	20230517	-32.08	10000	20230106	24.50	18330	-32.08	20230517	10000	24.50	20230106	18330	-32.08	20230517	10000	24.50	20230106	3.80	N	047920	500	150 억	222711	N	N	53	N	N
130	20231206	160430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12640	-110	5	-0.86	1064263780	83499	93.35	12770	12930	12260	16570	8930	12750	12746.08	0.77	0	-8515	12990	12870	12750	12630	12510	12930	12690	151	3820	500	9430	10	1	30145619	3810	-29.88	4.10	12	0.28	-423.00	3083.00	18330	20230517	-31.04	10000	20230106	26.40	18330	-31.04	20230517	10000	26.40	20230106	18330	-31.04	20230517	10000	26.40	20230106	3.81	N	047920	500	150 억	231327	N	N	53	N	N
131	20231206	150439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12690	-60	5	-0.47	974930650	76441	85.46	12770	12930	12260	16570	8930	12750	12754.03	0.77	0	-7797	12990	12870	12750	12630	12510	12930	12690	151	3820	500	9430	10	1	30145619	3825	-30.00	4.12	12	0.25	-423.00	3083.00	18330	20230517	-30.77	10000	20230106	26.90	18330	-30.77	20230517	10000	26.90	20230106	18330	-30.77	20230517	10000	26.90	20230106	3.81	N	047920	500	150 억	231327	N	N	0	N	N
132	20231206	140437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12730	-20	5	-0.16	854908580	66983	74.88	12770	12930	12260	16570	8930	12750	12763.07	0.77	0	-8088	12990	12870	12750	12630	12510	12930	12690	151	3820	500	9430	10	1	30145619	3838	-30.09	4.13	12	0.22	-423.00	3083.00	18330	20230517	-30.55	10000	20230106	27.30	18330	-30.55	20230517	10000	27.30	20230106	18330	-30.55	20230517	10000	27.30	20230106	3.81	N	047920	500	150 억	231327	N	N	0	N	N
133	20231206	130433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12740	-10	5	-0.08	728462510	57062	63.79	12770	12930	12260	16570	8930	12750	12766.16	0.77	0	-3987	12990	12870	12750	12630	12510	12930	12690	151	3820	500	9430	10	1	30145619	3841	-30.12	4.13	12	0.19	-423.00	3083.00	18330	20230517	-30.50	10000	20230106	27.40	18330	-30.50	20230517	10000	27.40	20230106	18330	-30.50	20230517	10000	27.40	20230106	3.81	N	047920	500	150 억	231327	N	N	0	N	N
134	20231206	120432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12770	20	2	0.16	675440260	52906	59.15	12770	12930	12260	16570	8930	12750	12766.80	0.77	0	-2339	12990	12870	12750	12630	12510	12930	12690	151	3820	500	9430	10	1	30145619	3850	-30.19	4.14	12	0.18	-423.00	3083.00	18330	20230517	-30.33	10000	20230106	27.70	18330	-30.33	20230517	10000	27.70	20230106	18330	-30.33	20230517	10000	27.70	20230106	3.81	N	047920	500	150 억	231327	N	N	0	N	N
135	20231206	110439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12750	0	3	0.00	596544470	46716	52.23	12770	12930	12260	16570	8930	12750	12769.60	0.77	0	-1309	12990	12870	12750	12630	12510	12930	12690	151	3820	500	9430	10	1	30145619	3844	-30.14	4.14	12	0.15	-423.00	3083.00	18330	20230517	-30.44	10000	20230106	27.50	18330	-30.44	20230517	10000	27.50	20230106	18330	-30.44	20230517	10000	27.50	20230106	3.81	N	047920	500	150 억	231327	N	N	0	N	N
136	20231206	100434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12860	110	2	0.86	453564290	35502	39.69	12770	12930	12260	16570	8930	12750	12775.74	0.77	0	-2068	12990	12870	12750	12630	12510	12930	12690	151	3820	500	9430	10	1	30145619	3877	-30.40	4.17	12	0.12	-423.00	3083.00	18330	20230517	-29.84	10000	20230106	28.60	18330	-29.84	20230517	10000	28.60	20230106	18330	-29.84	20230517	10000	28.60	20230106	3.81	N	047920	500	150 억	231327	N	N	0	N	N
137	20231206	090436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12820	70	2	0.55	19190050	1499	1.68	12770	12850	12770	16570	8930	12750	12801.90	0.77	0	32	12990	12870	12750	12630	12510	12930	12690	151	3820	500	9430	10	1	30145619	3865	-30.31	4.16	12	0.00	-423.00	3083.00	18330	20230517	-30.06	10000	20230106	28.20	18330	-30.06	20230517	10000	28.20	20230106	18330	-30.06	20230517	10000	28.20	20230106	3.81	N	047920	500	150 억	231327	N	N	0	N	N
138	20231205	160436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12750	0	3	0.00	1125983680	88397	54.70	12740	12870	12630	16570	8930	12750	12737.70	0.71	0	18627	13230	12990	12680	12440	12130	13110	12560	151	3820	500	9430	10	1	30145619	3844	-30.14	4.14	12	0.29	-423.00	3083.00	18330	20230517	-30.44	10000	20230106	27.50	18330	-30.44	20230517	10000	27.50	20230106	18330	-30.44	20230517	10000	27.50	20230106	3.85	N	047920	500	150 억	212685	N	N	99	N	N
139	20231205	150435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	-50	5	-0.39	1036901920	81394	50.37	12740	12870	12630	16570	8930	12750	12739.29	0.71	0	16557	13230	12990	12680	12440	12130	13110	12560	151	3820	500	9430	10	1	30145619	3828	-30.02	4.12	12	0.27	-423.00	3083.00	18330	20230517	-30.71	10000	20230106	27.00	18330	-30.71	20230517	10000	27.00	20230106	18330	-30.71	20230517	10000	27.00	20230106	3.85	N	047920	500	150 억	212685	N	N	99	N	N
140	20231205	140435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12800	50	2	0.39	914666480	71809	44.44	12740	12870	12630	16570	8930	12750	12737.49	0.71	0	16372	13230	12990	12680	12440	12130	13110	12560	151	3820	500	9430	10	1	30145619	3859	-30.26	4.15	12	0.24	-423.00	3083.00	18330	20230517	-30.17	10000	20230106	28.00	18330	-30.17	20230517	10000	28.00	20230106	18330	-30.17	20230517	10000	28.00	20230106	3.85	N	047920	500	150 억	212685	N	N	99	N	N
141	20231205	130435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12750	0	3	0.00	677214680	53250	32.95	12740	12790	12630	16570	8930	12750	12717.65	0.71	0	2507	13230	12990	12680	12440	12130	13110	12560	151	3820	500	9430	10	1	30145619	3844	-30.14	4.14	12	0.18	-423.00	3083.00	18330	20230517	-30.44	10000	20230106	27.50	18330	-30.44	20230517	10000	27.50	20230106	18330	-30.44	20230517	10000	27.50	20230106	3.85	N	047920	500	150 억	212685	N	N	99	N	N
142	20231205	120432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12740	-10	5	-0.08	591006030	46472	28.76	12740	12790	12630	16570	8930	12750	12717.46	0.71	0	1255	13230	12990	12680	12440	12130	13110	12560	151	3820	500	9430	10	1	30145619	3841	-30.12	4.13	12	0.15	-423.00	3083.00	18330	20230517	-30.50	10000	20230106	27.40	18330	-30.50	20230517	10000	27.40	20230106	18330	-30.50	20230517	10000	27.40	20230106	3.85	N	047920	500	150 억	212685	N	N	99	N	N
143	20231205	110432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12740	-10	5	-0.08	508799700	40013	24.76	12740	12790	12630	16570	8930	12750	12715.86	0.71	0	-873	13230	12990	12680	12440	12130	13110	12560	151	3820	500	9430	10	1	30145619	3841	-30.12	4.13	12	0.13	-423.00	3083.00	18330	20230517	-30.50	10000	20230106	27.40	18330	-30.50	20230517	10000	27.40	20230106	18330	-30.50	20230517	10000	27.40	20230106	3.85	N	047920	500	150 억	212685	N	N	99	N	N
144	20231205	100433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12650	-100	5	-0.78	260919790	20536	12.71	12740	12790	12640	16570	8930	12750	12705.48	0.71	0	-5673	13230	12990	12680	12440	12130	13110	12560	151	3820	500	9430	10	1	30145619	3813	-29.91	4.10	12	0.07	-423.00	3083.00	18330	20230517	-30.99	10000	20230106	26.50	18330	-30.99	20230517	10000	26.50	20230106	18330	-30.99	20230517	10000	26.50	20230106	3.85	N	047920	500	150 억	212685	N	N	99	N	N
145	20231205	090431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	-50	5	-0.39	17875770	1409	0.87	12740	12750	12640	16570	8930	12750	12686.85	0.71	0	-546	13230	12990	12680	12440	12130	13110	12560	151	3820	500	9430	10	1	30145619	3828	-30.02	4.12	12	0.00	-423.00	3083.00	18330	20230517	-30.71	10000	20230106	27.00	18330	-30.71	20230517	10000	27.00	20230106	18330	-30.71	20230517	10000	27.00	20230106	3.85	N	047920	500	150 억	212685	N	N	99	N	N
146	20231204	160432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12750	250	2	2.00	2039228500	160164	235.58	12400	12920	12370	16250	8750	12500	12732.07	0.61	0	30063	12673	12586	12453	12366	12233	12630	12410	151	3750	500	9250	10	1	30145619	3844	-30.14	4.14	12	0.53	-423.00	3083.00	18330	20230517	-30.44	10000	20230106	27.50	18330	-30.44	20230517	10000	27.50	20230106	18330	-30.44	20230517	10000	27.50	20230106	3.91	N	047920	500	150 억	182537	N	N	99	N	N
147	20231204	150433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12740	240	2	1.92	1976108540	155205	228.29	12400	12920	12370	16250	8750	12500	12732.25	0.61	0	30223	12673	12586	12453	12366	12233	12630	12410	151	3750	500	9250	10	1	30145619	3841	-30.12	4.13	12	0.51	-423.00	3083.00	18330	20230517	-30.50	10000	20230106	27.40	18330	-30.50	20230517	10000	27.40	20230106	18330	-30.50	20230517	10000	27.40	20230106	3.91	N	047920	500	150 억	182537	N	N	393	N	N
148	20231204	140430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12800	300	2	2.40	1843395320	144779	212.95	12400	12920	12370	16250	8750	12500	12732.48	0.61	0	28847	12673	12586	12453	12366	12233	12630	12410	151	3750	500	9250	10	1	30145619	3859	-30.26	4.15	12	0.48	-423.00	3083.00	18330	20230517	-30.17	10000	20230106	28.00	18330	-30.17	20230517	10000	28.00	20230106	18330	-30.17	20230517	10000	28.00	20230106	3.91	N	047920	500	150 억	182537	N	N	393	N	N
149	20231204	130430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12900	400	2	3.20	1745189890	137124	201.69	12400	12920	12370	16250	8750	12500	12727.09	0.61	0	29498	12673	12586	12453	12366	12233	12630	12410	151	3750	500	9250	10	1	30145619	3889	-30.50	4.18	12	0.45	-423.00	3083.00	18330	20230517	-29.62	10000	20230106	29.00	18330	-29.62	20230517	10000	29.00	20230106	18330	-29.62	20230517	10000	29.00	20230106	3.91	N	047920	500	150 억	182537	N	N	393	N	N
150	20231204	120429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12760	260	2	2.08	1385343760	109103	160.48	12400	12920	12370	16250	8750	12500	12697.58	0.61	0	12756	12673	12586	12453	12366	12233	12630	12410	151	3750	500	9250	10	1	30145619	3847	-30.17	4.14	12	0.36	-423.00	3083.00	18330	20230517	-30.39	10000	20230106	27.60	18330	-30.39	20230517	10000	27.60	20230106	18330	-30.39	20230517	10000	27.60	20230106	3.91	N	047920	500	150 억	182537	N	N	393	N	N
151	20231204	110431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	200	2	1.60	1274641410	100387	147.66	12400	12920	12370	16250	8750	12500	12697.28	0.61	0	11740	12673	12586	12453	12366	12233	12630	12410	151	3750	500	9250	10	1	30145619	3828	-30.02	4.12	12	0.33	-423.00	3083.00	18330	20230517	-30.71	10000	20230106	27.00	18330	-30.71	20230517	10000	27.00	20230106	18330	-30.71	20230517	10000	27.00	20230106	3.91	N	047920	500	150 억	182537	N	N	393	N	N
152	20231204	100431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12890	390	2	3.12	800866870	63376	93.22	12400	12900	12370	16250	8750	12500	12636.75	0.61	0	9065	12673	12586	12453	12366	12233	12630	12410	151	3750	500	9250	10	1	30145619	3886	-30.47	4.18	12	0.21	-423.00	3083.00	18330	20230517	-29.68	10000	20230106	28.90	18330	-29.68	20230517	10000	28.90	20230106	18330	-29.68	20230517	10000	28.90	20230106	3.91	N	047920	500	150 억	182537	N	N	393	N	N
153	20231204	090430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12420	-80	5	-0.64	18524400	1491	2.19	12400	12460	12400	16250	8750	12500	12424.14	0.61	0	-214	12673	12586	12453	12366	12233	12630	12410	151	3750	500	9250	10	1	30145619	3744	-29.36	4.03	12	0.00	-423.00	3083.00	18330	20230517	-32.24	10000	20230106	24.20	18330	-32.24	20230517	10000	24.20	20230106	18330	-32.24	20230517	10000	24.20	20230106	3.91	N	047920	500	150 억	182537	N	N	393	N	N
154	20231201	160430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12500	150	2	1.21	835172560	67169	74.26	12360	12540	12320	16050	8650	12350	12433.62	0.60	0	869	12543	12446	12383	12286	12223	12415	12255	151	3700	500	9130	10	1	30145619	3768	-29.55	4.05	12	0.22	-423.00	3083.00	18330	20230517	-31.81	10000	20230106	25.00	18330	-31.81	20230517	10000	25.00	20230106	18330	-31.81	20230517	10000	25.00	20230106	3.92	N	047920	500	150 억	181668	N	N	393	N	N
155	20231201	150429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12440	90	2	0.73	759586320	61106	67.56	12360	12540	12320	16050	8650	12350	12430.63	0.60	0	-125	12543	12446	12383	12286	12223	12415	12255	151	3700	500	9130	10	1	30145619	3750	-29.41	4.04	12	0.20	-423.00	3083.00	18330	20230517	-32.13	10000	20230106	24.40	18330	-32.13	20230517	10000	24.40	20230106	18330	-32.13	20230517	10000	24.40	20230106	3.92	N	047920	500	150 억	181668	N	N	1897	N	N
156	20231201	140429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12410	60	2	0.49	675334890	54332	60.07	12360	12540	12320	16050	8650	12350	12429.78	0.60	0	-1325	12543	12446	12383	12286	12223	12415	12255	151	3700	500	9130	10	1	30145619	3741	-29.34	4.03	12	0.18	-423.00	3083.00	18330	20230517	-32.30	10000	20230106	24.10	18330	-32.30	20230517	10000	24.10	20230106	18330	-32.30	20230517	10000	24.10	20230106	3.92	N	047920	500	150 억	181668	N	N	1897	N	N
157	20231201	130428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12460	110	2	0.89	541416040	43561	48.16	12360	12540	12320	16050	8650	12350	12428.92	0.60	0	-3381	12543	12446	12383	12286	12223	12415	12255	151	3700	500	9130	10	1	30145619	3756	-29.46	4.04	12	0.14	-423.00	3083.00	18330	20230517	-32.02	10000	20230106	24.60	18330	-32.02	20230517	10000	24.60	20230106	18330	-32.02	20230517	10000	24.60	20230106	3.92	N	047920	500	150 억	181668	N	N	1897	N	N
158	20231201	120432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12480	130	2	1.05	470020500	37840	41.84	12360	12540	12320	16050	8650	12350	12421.26	0.60	0	-2343	12543	12446	12383	12286	12223	12415	12255	151	3700	500	9130	10	1	30145619	3762	-29.50	4.05	12	0.13	-423.00	3083.00	18330	20230517	-31.91	10000	20230106	24.80	18330	-31.91	20230517	10000	24.80	20230106	18330	-31.91	20230517	10000	24.80	20230106	3.92	N	047920	500	150 억	181668	N	N	1897	N	N
159	20231201	110431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12520	170	2	1.38	397551850	32036	35.42	12360	12540	12320	16050	8650	12350	12409.53	0.60	0	-3192	12543	12446	12383	12286	12223	12415	12255	151	3700	500	9130	10	1	30145619	3774	-29.60	4.06	12	0.11	-423.00	3083.00	18330	20230517	-31.70	10000	20230106	25.20	18330	-31.70	20230517	10000	25.20	20230106	18330	-31.70	20230517	10000	25.20	20230106	3.92	N	047920	500	150 억	181668	N	N	1897	N	N
160	20231201	100433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12390	40	2	0.32	248548660	20084	22.21	12360	12440	12320	16050	8650	12350	12375.46	0.60	0	-6644	12543	12446	12383	12286	12223	12415	12255	151	3700	500	9130	10	1	30145619	3735	-29.29	4.02	12	0.07	-423.00	3083.00	18330	20230517	-32.41	10000	20230106	23.90	18330	-32.41	20230517	10000	23.90	20230106	18330	-32.41	20230517	10000	23.90	20230106	3.92	N	047920	500	150 억	181668	N	N	1897	N	N
161	20231201	090428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12360	10	2	0.08	29533710	2391	2.64	12360	12360	12340	16050	8650	12350	12352.03	0.60	0	1509	12543	12446	12383	12286	12223	12415	12255	151	3700	500	9130	10	1	30145619	3726	-29.22	4.01	12	0.01	-423.00	3083.00	18330	20230517	-32.57	10000	20230106	23.60	18330	-32.57	20230517	10000	23.60	20230106	18330	-32.57	20230517	10000	23.60	20230106	3.92	N	047920	500	150 억	181668	N	N	1897	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History