KissMeData/236810/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161120	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7690	110	2	1.45	3222249830	412753	187.09	7720	8000	7630	9850	5310	7580	7807.96	0.82	-5410	-5768	7800	7690	7550	7440	7300	7745	7495	17	2270	100	4690	10	1	16975426	1305	-274.64	3.21	12	2.43	-28.00	2397.00	10100	20230719	-23.86	4625	20231027	66.27	10100	-23.86	20230719	4625	66.27	20231027	10100	-23.86	20230719	4625	66.27	20231027	6.92	N	236810	100	16 억	138798	N	N	1	N	N
3	20231229	151106	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7690	110	2	1.45	3222249830	412753	187.09	7720	8000	7630	9850	5310	7580	7807.96	0.82	-5410	-5768	7800	7690	7550	7440	7300	7745	7495	17	2270	100	4690	10	1	16975426	1305	-274.64	3.21	12	2.43	-28.00	2397.00	10100	20230719	-23.86	4625	20231027	66.27	10100	-23.86	20230719	4625	66.27	20231027	10100	-23.86	20230719	4625	66.27	20231027	6.92	N	236810	100	16 억	138798	N	N	1	N	N
4	20231229	141105	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7690	110	2	1.45	3222249830	412753	187.09	7720	8000	7630	9850	5310	7580	7807.96	0.82	-5410	-5768	7800	7690	7550	7440	7300	7745	7495	17	2270	100	4690	10	1	16975426	1305	-274.64	3.21	12	2.43	-28.00	2397.00	10100	20230719	-23.86	4625	20231027	66.27	10100	-23.86	20230719	4625	66.27	20231027	10100	-23.86	20230719	4625	66.27	20231027	6.92	N	236810	100	16 억	138798	N	N	1	N	N
5	20231229	131107	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7690	110	2	1.45	3222249830	412753	187.09	7720	8000	7630	9850	5310	7580	7807.96	0.82	-5410	-5768	7800	7690	7550	7440	7300	7745	7495	17	2270	100	4690	10	1	16975426	1305	-274.64	3.21	12	2.43	-28.00	2397.00	10100	20230719	-23.86	4625	20231027	66.27	10100	-23.86	20230719	4625	66.27	20231027	10100	-23.86	20230719	4625	66.27	20231027	6.92	N	236810	100	16 억	138798	N	N	1	N	N
6	20231229	121109	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7690	110	2	1.45	3222249830	412753	187.09	7720	8000	7630	9850	5310	7580	7807.96	0.82	-5410	-5768	7800	7690	7550	7440	7300	7745	7495	17	2270	100	4690	10	1	16975426	1305	-274.64	3.21	12	2.43	-28.00	2397.00	10100	20230719	-23.86	4625	20231027	66.27	10100	-23.86	20230719	4625	66.27	20231027	10100	-23.86	20230719	4625	66.27	20231027	6.92	N	236810	100	16 억	138798	N	N	1	N	N
7	20231229	111019	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7690	110	2	1.45	3222249830	412753	187.09	7720	8000	7630	9850	5310	7580	7807.96	0.82	-5410	-5768	7800	7690	7550	7440	7300	7745	7495	17	2270	100	4690	10	1	16975426	1305	-274.64	3.21	12	2.43	-28.00	2397.00	10100	20230719	-23.86	4625	20231027	66.27	10100	-23.86	20230719	4625	66.27	20231027	10100	-23.86	20230719	4625	66.27	20231027	6.92	N	236810	100	16 억	138798	N	N	1	N	N
8	20231229	101031	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7690	110	2	1.45	3222249830	412753	187.09	7720	8000	7630	9850	5310	7580	7807.96	0.82	-5410	-5768	7800	7690	7550	7440	7300	7745	7495	17	2270	100	4690	10	1	16975426	1305	-274.64	3.21	12	2.43	-28.00	2397.00	10100	20230719	-23.86	4625	20231027	66.27	10100	-23.86	20230719	4625	66.27	20231027	10100	-23.86	20230719	4625	66.27	20231027	6.92	N	236810	100	16 억	138798	N	N	1	N	N
9	20231229	091029	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7690	110	2	1.45	3222249830	412753	187.09	7720	8000	7630	9850	5310	7580	7807.96	0.82	-5410	-5768	7800	7690	7550	7440	7300	7745	7495	17	2270	100	4690	10	1	16975426	1305	-274.64	3.21	12	2.43	-28.00	2397.00	10100	20230719	-23.86	4625	20231027	66.27	10100	-23.86	20230719	4625	66.27	20231027	10100	-23.86	20230719	4625	66.27	20231027	6.92	N	236810	100	16 억	138798	N	N	1	N	N
10	20231228	161019	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7690	110	2	1.45	3200730040	409953	185.82	7720	8000	7630	9850	5310	7580	7807.96	0.85	0	-5768	7800	7690	7550	7440	7300	7745	7495	17	2270	100	4690	10	1	16975426	1305	-274.64	3.21	12	2.41	-28.00	2397.00	10100	20230719	-23.86	4625	20231027	66.27	10100	-23.86	20230719	4625	66.27	20231027	10100	-23.86	20230719	4625	66.27	20231027	6.92	N	236810	100	16 억	144208	N	N	1	N	N
11	20231228	151027	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7670	90	2	1.19	3078232090	394007	178.59	7720	8000	7630	9850	5310	7580	7812.63	0.85	0	-6128	7800	7690	7550	7440	7300	7745	7495	17	2270	100	4690	10	1	16975426	1302	-273.93	3.20	12	2.32	-28.00	2397.00	10100	20230719	-24.06	4625	20231027	65.84	10100	-24.06	20230719	4625	65.84	20231027	10100	-24.06	20230719	4625	65.84	20231027	6.92	N	236810	100	16 억	144208	N	N	0	N	N
12	20231228	141017	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7710	130	2	1.72	2816115370	359884	163.13	7720	8000	7630	9850	5310	7580	7825.06	0.85	0	-5553	7800	7690	7550	7440	7300	7745	7495	17	2270	100	4690	10	1	16975426	1309	-275.36	3.22	12	2.12	-28.00	2397.00	10100	20230719	-23.66	4625	20231027	66.70	10100	-23.66	20230719	4625	66.70	20231027	10100	-23.66	20230719	4625	66.70	20231027	6.92	N	236810	100	16 억	144208	N	N	0	N	N
13	20231228	131018	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7760	180	2	2.37	2686650220	343136	155.53	7720	8000	7630	9850	5310	7580	7829.69	0.85	0	-3611	7800	7690	7550	7440	7300	7745	7495	17	2270	100	4690	10	1	16975426	1317	-277.14	3.24	12	2.02	-28.00	2397.00	10100	20230719	-23.17	4625	20231027	67.78	10100	-23.17	20230719	4625	67.78	20231027	10100	-23.17	20230719	4625	67.78	20231027	6.92	N	236810	100	16 억	144208	N	N	0	N	N
14	20231228	121021	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7700	120	2	1.58	2565851100	327442	148.42	7720	8000	7630	9850	5310	7580	7836.05	0.85	0	-1678	7800	7690	7550	7440	7300	7745	7495	17	2270	100	4690	10	1	16975426	1307	-275.00	3.21	12	1.93	-28.00	2397.00	10100	20230719	-23.76	4625	20231027	66.49	10100	-23.76	20230719	4625	66.49	20231027	10100	-23.76	20230719	4625	66.49	20231027	6.92	N	236810	100	16 억	144208	N	N	0	N	N
15	20231228	111023	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7720	140	2	1.85	2405002560	306477	138.92	7720	8000	7630	9850	5310	7580	7847.25	0.85	0	-731	7800	7690	7550	7440	7300	7745	7495	17	2270	100	4690	10	1	16975426	1311	-275.71	3.22	12	1.81	-28.00	2397.00	10100	20230719	-23.56	4625	20231027	66.92	10100	-23.56	20230719	4625	66.92	20231027	10100	-23.56	20230719	4625	66.92	20231027	6.92	N	236810	100	16 억	144208	N	N	0	N	N
16	20231228	101019	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7770	190	2	2.51	1951066490	247638	112.25	7720	8000	7630	9850	5310	7580	7878.70	0.85	0	1258	7800	7690	7550	7440	7300	7745	7495	17	2270	100	4690	10	1	16975426	1319	-277.50	3.24	12	1.46	-28.00	2397.00	10100	20230719	-23.07	4625	20231027	68.00	10100	-23.07	20230719	4625	68.00	20231027	10100	-23.07	20230719	4625	68.00	20231027	6.92	N	236810	100	16 억	144208	N	N	0	N	N
17	20231228	091023	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7820	240	2	3.17	724765000	92376	41.87	7720	7940	7630	9850	5310	7580	7845.81	0.85	0	-7767	7800	7690	7550	7440	7300	7745	7495	17	2270	100	4690	10	1	16975426	1327	-279.29	3.26	12	0.54	-28.00	2397.00	10100	20230719	-22.57	4625	20231027	69.08	10100	-22.57	20230719	4625	69.08	20231027	10100	-22.57	20230719	4625	69.08	20231027	6.92	N	236810	100	16 억	144208	N	N	0	N	N
18	20231227	161008	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7580	150	2	2.02	1628059800	215459	56.42	7430	7660	7410	9650	5210	7430	7555.80	0.62	0	38587	8083	7756	7523	7196	6963	7640	7080	17	2220	100	4600	10	1	16975426	1287	-270.71	3.16	12	1.27	-28.00	2397.00	10100	20230719	-24.95	4625	20231027	63.89	10100	-24.95	20230719	4625	63.89	20231027	10100	-24.95	20230719	4625	63.89	20231027	6.80	N	236810	100	16 억	105153	N	N	0	N	N
19	20231227	151023	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7600	170	2	2.29	1474244730	195152	51.10	7430	7660	7410	9650	5210	7430	7554.35	0.62	0	36031	8083	7756	7523	7196	6963	7640	7080	17	2220	100	4600	10	1	16975426	1290	-271.43	3.17	12	1.15	-28.00	2397.00	10100	20230719	-24.75	4625	20231027	64.32	10100	-24.75	20230719	4625	64.32	20231027	10100	-24.75	20230719	4625	64.32	20231027	6.80	N	236810	100	16 억	105153	N	N	0	N	N
20	20231227	141019	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7590	160	2	2.15	1083767920	143485	37.57	7430	7660	7410	9650	5210	7430	7553.20	0.62	0	26577	8083	7756	7523	7196	6963	7640	7080	17	2220	100	4600	10	1	16975426	1288	-271.07	3.17	12	0.85	-28.00	2397.00	10100	20230719	-24.85	4625	20231027	64.11	10100	-24.85	20230719	4625	64.11	20231027	10100	-24.85	20230719	4625	64.11	20231027	6.80	N	236810	100	16 억	105153	N	N	0	N	N
21	20231227	131010	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7530	100	2	1.35	882561550	117053	30.65	7430	7660	7410	9650	5210	7430	7539.87	0.62	0	28741	8083	7756	7523	7196	6963	7640	7080	17	2220	100	4600	10	1	16975426	1278	-268.93	3.14	12	0.69	-28.00	2397.00	10100	20230719	-25.45	4625	20231027	62.81	10100	-25.45	20230719	4625	62.81	20231027	10100	-25.45	20230719	4625	62.81	20231027	6.80	N	236810	100	16 억	105153	N	N	0	N	N
22	20231227	121012	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7510	80	2	1.08	606303850	80616	21.11	7430	7650	7410	9650	5210	7430	7520.91	0.62	0	19905	8083	7756	7523	7196	6963	7640	7080	17	2220	100	4600	10	1	16975426	1275	-268.21	3.13	12	0.47	-28.00	2397.00	10100	20230719	-25.64	4625	20231027	62.38	10100	-25.64	20230719	4625	62.38	20231027	10100	-25.64	20230719	4625	62.38	20231027	6.80	N	236810	100	16 억	105153	N	N	0	N	N
23	20231227	111020	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7510	80	2	1.08	550677510	73207	19.17	7430	7650	7410	9650	5210	7430	7522.23	0.62	0	23009	8083	7756	7523	7196	6963	7640	7080	17	2220	100	4600	10	1	16975426	1275	-268.21	3.13	12	0.43	-28.00	2397.00	10100	20230719	-25.64	4625	20231027	62.38	10100	-25.64	20230719	4625	62.38	20231027	10100	-25.64	20230719	4625	62.38	20231027	6.80	N	236810	100	16 억	105153	N	N	0	N	N
24	20231227	101018	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7530	100	2	1.35	453576690	60267	15.78	7430	7650	7410	9650	5210	7430	7526.16	0.62	0	17727	8083	7756	7523	7196	6963	7640	7080	17	2220	100	4600	10	1	16975426	1278	-268.93	3.14	12	0.36	-28.00	2397.00	10100	20230719	-25.45	4625	20231027	62.81	10100	-25.45	20230719	4625	62.81	20231027	10100	-25.45	20230719	4625	62.81	20231027	6.80	N	236810	100	16 억	105153	N	N	0	N	N
25	20231227	091021	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7630	200	2	2.69	210826570	27915	7.31	7430	7650	7430	9650	5210	7430	7552.54	0.62	0	8388	8083	7756	7523	7196	6963	7640	7080	17	2220	100	4600	10	1	16975426	1295	-272.50	3.18	12	0.16	-28.00	2397.00	10100	20230719	-24.46	4625	20231027	64.97	10100	-24.46	20230719	4625	64.97	20231027	10100	-24.46	20230719	4625	64.97	20231027	6.80	N	236810	100	16 억	105153	N	N	0	N	N
26	20231226	161020	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7430	-230	5	-3.00	2836955470	377998	68.71	7750	7850	7290	9950	5370	7660	7505.32	0.56	0	11048	8233	7946	7803	7516	7373	7875	7445	17	2290	100	4740	10	1	16975426	1261	-265.36	3.10	12	2.23	-28.00	2397.00	10100	20230719	-26.44	4625	20231027	60.65	10100	-26.44	20230719	4625	60.65	20231027	10100	-26.44	20230719	4625	60.65	20231027	6.48	N	236810	100	16 억	94261	N	N	120	N	N
27	20231226	151019	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7580	-80	5	-1.04	2645749950	352399	64.06	7750	7850	7290	9950	5370	7660	7507.82	0.56	0	4611	8233	7946	7803	7516	7373	7875	7445	17	2290	100	4740	10	1	16975426	1287	-270.71	3.16	12	2.08	-28.00	2397.00	10100	20230719	-24.95	4625	20231027	63.89	10100	-24.95	20230719	4625	63.89	20231027	10100	-24.95	20230719	4625	63.89	20231027	6.48	N	236810	100	16 억	94261	N	N	120	N	N
28	20231226	141022	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7580	-80	5	-1.04	2083256530	277832	50.51	7750	7850	7290	9950	5370	7660	7498.26	0.56	0	9106	8233	7946	7803	7516	7373	7875	7445	17	2290	100	4740	10	1	16975426	1287	-270.71	3.16	12	1.64	-28.00	2397.00	10100	20230719	-24.95	4625	20231027	63.89	10100	-24.95	20230719	4625	63.89	20231027	10100	-24.95	20230719	4625	63.89	20231027	6.48	N	236810	100	16 억	94261	N	N	120	N	N
29	20231226	131019	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7480	-180	5	-2.35	1774115970	236658	43.02	7750	7850	7290	9950	5370	7660	7496.54	0.56	0	13756	8233	7946	7803	7516	7373	7875	7445	17	2290	100	4740	10	1	16975426	1270	-267.14	3.12	12	1.39	-28.00	2397.00	10100	20230719	-25.94	4625	20231027	61.73	10100	-25.94	20230719	4625	61.73	20231027	10100	-25.94	20230719	4625	61.73	20231027	6.48	N	236810	100	16 억	94261	N	N	120	N	N
30	20231226	121018	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7370	-290	5	-3.79	1305491130	172993	31.45	7750	7850	7350	9950	5370	7660	7546.50	0.56	0	14372	8233	7946	7803	7516	7373	7875	7445	17	2290	100	4740	10	1	16975426	1251	-263.21	3.07	12	1.02	-28.00	2397.00	10100	20230719	-27.03	4625	20231027	59.35	10100	-27.03	20230719	4625	59.35	20231027	10100	-27.03	20230719	4625	59.35	20231027	6.48	N	236810	100	16 억	94261	N	N	120	N	N
31	20231226	111023	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7360	-300	5	-3.92	1169643190	154595	28.10	7750	7850	7350	9950	5370	7660	7565.85	0.56	0	16926	8233	7946	7803	7516	7373	7875	7445	17	2290	100	4740	10	1	16975426	1249	-262.86	3.07	12	0.91	-28.00	2397.00	10100	20230719	-27.13	4625	20231027	59.14	10100	-27.13	20230719	4625	59.14	20231027	10100	-27.13	20230719	4625	59.14	20231027	6.48	N	236810	100	16 억	94261	N	N	120	N	N
32	20231226	101017	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7590	-70	5	-0.91	564402860	73524	13.37	7750	7850	7460	9950	5370	7660	7676.44	0.56	0	-390	8233	7946	7803	7516	7373	7875	7445	17	2290	100	4740	10	1	16975426	1288	-271.07	3.17	12	0.43	-28.00	2397.00	10100	20230719	-24.85	4625	20231027	64.11	10100	-24.85	20230719	4625	64.11	20231027	10100	-24.85	20230719	4625	64.11	20231027	6.48	N	236810	100	16 억	94261	N	N	120	N	N
33	20231226	091020	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7760	100	2	1.31	234630100	30695	5.58	7750	7800	7460	9950	5370	7660	7643.92	0.56	0	285	8233	7946	7803	7516	7373	7875	7445	17	2290	100	4740	10	1	16975426	1317	-277.14	3.24	12	0.18	-28.00	2397.00	10100	20230719	-23.17	4625	20231027	67.78	10100	-23.17	20230719	4625	67.78	20231027	10100	-23.17	20230719	4625	67.78	20231027	6.48	N	236810	100	16 억	94261	N	N	120	N	N
34	20231222	161003	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7660	-470	5	-5.78	4271407030	543128	36.82	8090	8090	7660	10560	5700	8130	7864.49	0.67	0	-22282	8763	8446	8073	7756	7383	8605	7915	17	2430	100	5040	10	1	16975426	1300	-273.57	3.20	12	3.20	-28.00	2397.00	10100	20230719	-24.16	4625	20231027	65.62	10100	-24.16	20230719	4625	65.62	20231027	10100	-24.16	20230719	4625	65.62	20231027	6.49	N	236810	100	16 억	114488	N	N	120	N	N
35	20231222	151001	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7710	-420	5	-5.17	3992188410	506753	34.36	8090	8090	7680	10560	5700	8130	7877.59	0.67	0	-21849	8763	8446	8073	7756	7383	8605	7915	17	2430	100	5040	10	1	16975426	1309	-275.36	3.22	12	2.99	-28.00	2397.00	10100	20230719	-23.66	4625	20231027	66.70	10100	-23.66	20230719	4625	66.70	20231027	10100	-23.66	20230719	4625	66.70	20231027	6.49	N	236810	100	16 억	114488	N	N	0	N	N
36	20231222	140958	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7810	-320	5	-3.94	3476262630	439999	29.83	8090	8090	7680	10560	5700	8130	7900.20	0.67	0	-22934	8763	8446	8073	7756	7383	8605	7915	17	2430	100	5040	10	1	16975426	1326	-278.93	3.26	12	2.59	-28.00	2397.00	10100	20230719	-22.67	4625	20231027	68.86	10100	-22.67	20230719	4625	68.86	20231027	10100	-22.67	20230719	4625	68.86	20231027	6.49	N	236810	100	16 억	114488	N	N	0	N	N
37	20231222	131001	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7870	-260	5	-3.20	2674431920	337093	22.85	8090	8090	7800	10560	5700	8130	7933.35	0.67	0	-14665	8763	8446	8073	7756	7383	8605	7915	17	2430	100	5040	10	1	16975426	1336	-281.07	3.28	12	1.99	-28.00	2397.00	10100	20230719	-22.08	4625	20231027	70.16	10100	-22.08	20230719	4625	70.16	20231027	10100	-22.08	20230719	4625	70.16	20231027	6.49	N	236810	100	16 억	114488	N	N	0	N	N
38	20231222	120959	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7900	-230	5	-2.83	2198356060	276615	18.75	8090	8090	7830	10560	5700	8130	7946.83	0.67	0	-14145	8763	8446	8073	7756	7383	8605	7915	17	2430	100	5040	10	1	16975426	1341	-282.14	3.30	12	1.63	-28.00	2397.00	10100	20230719	-21.78	4625	20231027	70.81	10100	-21.78	20230719	4625	70.81	20231027	10100	-21.78	20230719	4625	70.81	20231027	6.49	N	236810	100	16 억	114488	N	N	0	N	N
39	20231222	110959	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7990	-140	5	-1.72	1686914950	211908	14.37	8090	8090	7840	10560	5700	8130	7959.97	0.67	0	-11614	8763	8446	8073	7756	7383	8605	7915	17	2430	100	5040	10	1	16975426	1356	-285.36	3.33	12	1.25	-28.00	2397.00	10100	20230719	-20.89	4625	20231027	72.76	10100	-20.89	20230719	4625	72.76	20231027	10100	-20.89	20230719	4625	72.76	20231027	6.49	N	236810	100	16 억	114488	N	N	0	N	N
40	20231222	100955	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7950	-180	5	-2.21	1429001330	179617	12.18	8090	8090	7840	10560	5700	8130	7955.06	0.67	0	-10196	8763	8446	8073	7756	7383	8605	7915	17	2430	100	5040	10	1	16975426	1350	-283.93	3.32	12	1.06	-28.00	2397.00	10100	20230719	-21.29	4625	20231027	71.89	10100	-21.29	20230719	4625	71.89	20231027	10100	-21.29	20230719	4625	71.89	20231027	6.49	N	236810	100	16 억	114488	N	N	0	N	N
41	20231222	090959	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7980	-150	5	-1.85	490669820	61298	4.16	8090	8090	7950	10560	5700	8130	8003.04	0.67	0	-1848	8763	8446	8073	7756	7383	8605	7915	17	2430	100	5040	10	1	16975426	1355	-285.00	3.33	12	0.36	-28.00	2397.00	10100	20230719	-20.99	4625	20231027	72.54	10100	-20.99	20230719	4625	72.54	20231027	10100	-20.99	20230719	4625	72.54	20231027	6.49	N	236810	100	16 억	114488	N	N	0	N	N
42	20231221	160952	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8130	230	2	2.91	11764772620	1459862	101.53	7740	8390	7700	10270	5530	7900	8058.59	0.75	0	-9863	8340	8120	7930	7710	7520	8025	7615	17	2370	100	4890	10	1	16975426	1380	-290.36	3.39	12	8.60	-28.00	2397.00	10100	20230719	-19.50	4625	20231027	75.78	10100	-19.50	20230719	4625	75.78	20231027	10100	-19.50	20230719	4625	75.78	20231027	6.31	N	236810	100	16 억	127029	N	N	593	N	N
43	20231221	150956	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8050	150	2	1.90	10671007110	1324961	92.15	7740	8390	7700	10270	5530	7900	8053.87	0.75	0	-15692	8340	8120	7930	7710	7520	8025	7615	17	2370	100	4890	10	1	16975426	1367	-287.50	3.36	12	7.81	-28.00	2397.00	10100	20230719	-20.30	4625	20231027	74.05	10100	-20.30	20230719	4625	74.05	20231027	10100	-20.30	20230719	4625	74.05	20231027	6.31	N	236810	100	16 억	127029	N	N	593	N	N
44	20231221	140953	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7960	60	2	0.76	9729524690	1206513	83.91	7740	8390	7700	10270	5530	7900	8064.22	0.75	0	-8923	8340	8120	7930	7710	7520	8025	7615	17	2370	100	4890	10	1	16975426	1351	-284.29	3.32	12	7.11	-28.00	2397.00	10100	20230719	-21.19	4625	20231027	72.11	10100	-21.19	20230719	4625	72.11	20231027	10100	-21.19	20230719	4625	72.11	20231027	6.31	N	236810	100	16 억	127029	N	N	593	N	N
45	20231221	130951	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8160	260	2	3.29	6378703150	794617	55.26	7740	8390	7700	10270	5530	7900	8027.46	0.75	0	3462	8340	8120	7930	7710	7520	8025	7615	17	2370	100	4890	10	1	16975426	1385	-291.43	3.40	12	4.68	-28.00	2397.00	10100	20230719	-19.21	4625	20231027	76.43	10100	-19.21	20230719	4625	76.43	20231027	10100	-19.21	20230719	4625	76.43	20231027	6.31	N	236810	100	16 억	127029	N	N	593	N	N
46	20231221	120957	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7880	-20	5	-0.25	2087660580	267945	18.63	7740	7940	7700	10270	5530	7900	7791.21	0.75	0	5436	8340	8120	7930	7710	7520	8025	7615	17	2370	100	4890	10	1	16975426	1338	-281.43	3.29	12	1.58	-28.00	2397.00	10100	20230719	-21.98	4625	20231027	70.38	10100	-21.98	20230719	4625	70.38	20231027	10100	-21.98	20230719	4625	70.38	20231027	6.31	N	236810	100	16 억	127029	N	N	593	N	N
47	20231221	110958	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7760	-140	5	-1.77	1777902480	228636	15.90	7740	7940	7700	10270	5530	7900	7775.91	0.75	0	-7268	8340	8120	7930	7710	7520	8025	7615	17	2370	100	4890	10	1	16975426	1317	-277.14	3.24	12	1.35	-28.00	2397.00	10100	20230719	-23.17	4625	20231027	67.78	10100	-23.17	20230719	4625	67.78	20231027	10100	-23.17	20230719	4625	67.78	20231027	6.31	N	236810	100	16 억	127029	N	N	593	N	N
48	20231221	100952	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7760	-140	5	-1.77	1005504340	129153	8.98	7740	7940	7700	10270	5530	7900	7785.01	0.75	0	-9718	8340	8120	7930	7710	7520	8025	7615	17	2370	100	4890	10	1	16975426	1317	-277.14	3.24	12	0.76	-28.00	2397.00	10100	20230719	-23.17	4625	20231027	67.78	10100	-23.17	20230719	4625	67.78	20231027	10100	-23.17	20230719	4625	67.78	20231027	6.31	N	236810	100	16 억	127029	N	N	593	N	N
49	20231221	090954	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7790	-110	5	-1.39	254468520	32858	2.29	7740	7840	7700	10270	5530	7900	7742.56	0.75	0	-2143	8340	8120	7930	7710	7520	8025	7615	17	2370	100	4890	10	1	16975426	1322	-278.21	3.25	12	0.19	-28.00	2397.00	10100	20230719	-22.87	4625	20231027	68.43	10100	-22.87	20230719	4625	68.43	20231027	10100	-22.87	20230719	4625	68.43	20231027	6.31	N	236810	100	16 억	127029	N	N	593	N	N
50	20231220	160957	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7900	200	2	2.60	11339505180	1425435	110.11	7960	8150	7740	10010	5390	7700	7955.23	0.98	0	-36241	8353	8026	7773	7446	7193	7900	7320	17	2310	100	4770	10	1	16975426	1341	-282.14	3.30	12	8.40	-28.00	2397.00	10100	20230719	-21.78	4625	20231027	70.81	10100	-21.78	20230719	4625	70.81	20231027	10100	-21.78	20230719	4625	70.81	20231027	5.96	N	236810	100	16 억	165974	N	N	593	N	N
51	20231220	151044	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7860	160	2	2.08	11006444070	1383163	106.85	7960	8150	7740	10010	5390	7700	7957.45	0.98	0	-38882	8353	8026	7773	7446	7193	7900	7320	17	2310	100	4770	10	1	16975426	1334	-280.71	3.28	12	8.15	-28.00	2397.00	10100	20230719	-22.18	4625	20231027	69.95	10100	-22.18	20230719	4625	69.95	20231027	10100	-22.18	20230719	4625	69.95	20231027	5.96	N	236810	100	16 억	165974	N	N	2011	N	N
52	20231220	141103	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7880	180	2	2.34	10347338110	1299635	100.39	7960	8150	7740	10010	5390	7700	7961.73	0.98	0	-42653	8353	8026	7773	7446	7193	7900	7320	17	2310	100	4770	10	1	16975426	1338	-281.43	3.29	12	7.66	-28.00	2397.00	10100	20230719	-21.98	4625	20231027	70.38	10100	-21.98	20230719	4625	70.38	20231027	10100	-21.98	20230719	4625	70.38	20231027	5.96	N	236810	100	16 억	165974	N	N	2011	N	N
53	20231220	131053	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7900	200	2	2.60	9977548610	1252560	96.76	7960	8150	7740	10010	5390	7700	7965.73	0.98	0	-39999	8353	8026	7773	7446	7193	7900	7320	17	2310	100	4770	10	1	16975426	1341	-282.14	3.30	12	7.38	-28.00	2397.00	10100	20230719	-21.78	4625	20231027	70.81	10100	-21.78	20230719	4625	70.81	20231027	10100	-21.78	20230719	4625	70.81	20231027	5.96	N	236810	100	16 억	165974	N	N	2011	N	N
54	20231220	120951	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7900	200	2	2.60	9533887150	1196129	92.40	7960	8150	7740	10010	5390	7700	7970.62	0.98	0	-38736	8353	8026	7773	7446	7193	7900	7320	17	2310	100	4770	10	1	16975426	1341	-282.14	3.30	12	7.05	-28.00	2397.00	10100	20230719	-21.78	4625	20231027	70.81	10100	-21.78	20230719	4625	70.81	20231027	10100	-21.78	20230719	4625	70.81	20231027	5.96	N	236810	100	16 억	165974	N	N	2011	N	N
55	20231220	110954	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7890	190	2	2.47	8929900060	1119911	86.51	7960	8150	7740	10010	5390	7700	7973.76	0.98	0	-37424	8353	8026	7773	7446	7193	7900	7320	17	2310	100	4770	10	1	16975426	1339	-281.79	3.29	12	6.60	-28.00	2397.00	10100	20230719	-21.88	4625	20231027	70.59	10100	-21.88	20230719	4625	70.59	20231027	10100	-21.88	20230719	4625	70.59	20231027	5.96	N	236810	100	16 억	165974	N	N	2011	N	N
56	20231220	100955	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7820	120	2	1.56	3189148360	402048	31.06	7960	8140	7740	10010	5390	7700	7932.26	0.98	0	-13182	8353	8026	7773	7446	7193	7900	7320	17	2310	100	4770	10	1	16975426	1327	-279.29	3.26	12	2.37	-28.00	2397.00	10100	20230719	-22.57	4625	20231027	69.08	10100	-22.57	20230719	4625	69.08	20231027	10100	-22.57	20230719	4625	69.08	20231027	5.96	N	236810	100	16 억	165974	N	N	2011	N	N
57	20231220	090952	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7950	250	2	3.25	2222357920	278485	21.51	7960	8140	7810	10010	5390	7700	7980.17	0.98	0	7787	8353	8026	7773	7446	7193	7900	7320	17	2310	100	4770	10	1	16975426	1350	-283.93	3.32	12	1.64	-28.00	2397.00	10100	20230719	-21.29	4625	20231027	71.89	10100	-21.29	20230719	4625	71.89	20231027	10100	-21.29	20230719	4625	71.89	20231027	5.96	N	236810	100	16 억	165974	N	N	2011	N	N
58	20231219	160952	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7700	-20	5	-0.26	10055949620	1289098	230.64	7800	8100	7520	10030	5410	7720	7800.93	1.57	0	-40253	8020	7870	7660	7510	7300	7945	7585	17	2310	100	4780	10	1	16975426	1307	-275.00	3.21	12	7.59	-28.00	2397.00	10100	20230719	-23.76	4625	20231027	66.49	10100	-23.76	20230719	4625	66.49	20231027	10100	-23.76	20230719	4625	66.49	20231027	5.88	N	236810	100	16 억	265733	N	N	2011	N	N
59	20231219	150956	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7750	30	2	0.39	9717006680	1245283	222.80	7800	8100	7520	10030	5410	7720	7803.14	1.57	0	-48846	8020	7870	7660	7510	7300	7945	7585	17	2310	100	4780	10	1	16975426	1316	-276.79	3.23	12	7.34	-28.00	2397.00	10100	20230719	-23.27	4625	20231027	67.57	10100	-23.27	20230719	4625	67.57	20231027	10100	-23.27	20230719	4625	67.57	20231027	5.88	N	236810	100	16 억	265733	N	N	34	N	N
60	20231219	140950	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7810	90	2	1.17	8461330680	1084989	194.12	7800	8100	7520	10030	5410	7720	7798.63	1.57	0	-92108	8020	7870	7660	7510	7300	7945	7585	17	2310	100	4780	10	1	16975426	1326	-278.93	3.26	12	6.39	-28.00	2397.00	10100	20230719	-22.67	4625	20231027	68.86	10100	-22.67	20230719	4625	68.86	20231027	10100	-22.67	20230719	4625	68.86	20231027	5.88	N	236810	100	16 억	265733	N	N	34	N	N
61	20231219	130956	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7710	-10	5	-0.13	7076522920	904241	161.78	7800	8100	7520	10030	5410	7720	7826.07	1.57	0	-89303	8020	7870	7660	7510	7300	7945	7585	17	2310	100	4780	10	1	16975426	1309	-275.36	3.22	12	5.33	-28.00	2397.00	10100	20230719	-23.66	4625	20231027	66.70	10100	-23.66	20230719	4625	66.70	20231027	10100	-23.66	20230719	4625	66.70	20231027	5.88	N	236810	100	16 억	265733	N	N	34	N	N
62	20231219	120958	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7800	80	2	1.04	3253922880	421443	75.40	7800	7840	7520	10030	5410	7720	7720.91	1.57	0	-52123	8020	7870	7660	7510	7300	7945	7585	17	2310	100	4780	10	1	16975426	1324	-278.57	3.25	12	2.48	-28.00	2397.00	10100	20230719	-22.77	4625	20231027	68.65	10100	-22.77	20230719	4625	68.65	20231027	10100	-22.77	20230719	4625	68.65	20231027	5.88	N	236810	100	16 억	265733	N	N	34	N	N
63	20231219	110954	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7740	20	2	0.26	2760311370	357651	63.99	7800	7840	7520	10030	5410	7720	7717.88	1.57	0	-52468	8020	7870	7660	7510	7300	7945	7585	17	2310	100	4780	10	1	16975426	1314	-276.43	3.23	12	2.11	-28.00	2397.00	10100	20230719	-23.37	4625	20231027	67.35	10100	-23.37	20230719	4625	67.35	20231027	10100	-23.37	20230719	4625	67.35	20231027	5.88	N	236810	100	16 억	265733	N	N	34	N	N
64	20231219	100953	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7610	-110	5	-1.42	1715752440	223412	39.97	7800	7800	7520	10030	5410	7720	7679.54	1.57	0	-27309	8020	7870	7660	7510	7300	7945	7585	17	2310	100	4780	10	1	16975426	1292	-271.79	3.17	12	1.32	-28.00	2397.00	10100	20230719	-24.65	4625	20231027	64.54	10100	-24.65	20230719	4625	64.54	20231027	10100	-24.65	20230719	4625	64.54	20231027	5.88	N	236810	100	16 억	265733	N	N	34	N	N
65	20231219	090949	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7750	30	2	0.39	1096952410	142802	25.55	7800	7800	7520	10030	5410	7720	7681.29	1.57	0	-21065	8020	7870	7660	7510	7300	7945	7585	17	2310	100	4780	10	1	16975426	1316	-276.79	3.23	12	0.84	-28.00	2397.00	10100	20230719	-23.27	4625	20231027	67.57	10100	-23.27	20230719	4625	67.57	20231027	10100	-23.27	20230719	4625	67.57	20231027	5.88	N	236810	100	16 억	265733	N	N	34	N	N
66	20231218	160948	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7720	150	2	1.98	4223835430	551416	76.23	7590	7810	7450	9840	5300	7570	7659.94	1.84	0	-46555	7910	7740	7400	7230	6890	7825	7315	17	2270	100	4690	10	1	16975426	1311	-275.71	3.22	12	3.25	-28.00	2397.00	10100	20230719	-23.56	4625	20231027	66.92	10100	-23.56	20230719	4625	66.92	20231027	10100	-23.56	20230719	4625	66.92	20231027	6.10	N	236810	100	16 억	312148	N	N	34	N	N
67	20231218	150951	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7740	170	2	2.25	3989484930	521055	72.03	7590	7810	7450	9840	5300	7570	7656.55	1.84	0	-44983	7910	7740	7400	7230	6890	7825	7315	17	2270	100	4690	10	1	16975426	1314	-276.43	3.23	12	3.07	-28.00	2397.00	10100	20230719	-23.37	4625	20231027	67.35	10100	-23.37	20230719	4625	67.35	20231027	10100	-23.37	20230719	4625	67.35	20231027	6.10	N	236810	100	16 억	312148	N	N	24787	N	N
68	20231218	140946	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7740	170	2	2.25	3491870820	456401	63.09	7590	7810	7450	9840	5300	7570	7650.88	1.84	0	-48596	7910	7740	7400	7230	6890	7825	7315	17	2270	100	4690	10	1	16975426	1314	-276.43	3.23	12	2.69	-28.00	2397.00	10100	20230719	-23.37	4625	20231027	67.35	10100	-23.37	20230719	4625	67.35	20231027	10100	-23.37	20230719	4625	67.35	20231027	6.10	N	236810	100	16 억	312148	N	N	24787	N	N
69	20231218	130946	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7670	100	2	1.32	2810478870	368484	50.94	7590	7740	7450	9840	5300	7570	7627.14	1.84	0	-38113	7910	7740	7400	7230	6890	7825	7315	17	2270	100	4690	10	1	16975426	1302	-273.93	3.20	12	2.17	-28.00	2397.00	10100	20230719	-24.06	4625	20231027	65.84	10100	-24.06	20230719	4625	65.84	20231027	10100	-24.06	20230719	4625	65.84	20231027	6.10	N	236810	100	16 억	312148	N	N	24787	N	N
70	20231218	120941	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7650	80	2	1.06	2600394710	341141	47.16	7590	7740	7450	9840	5300	7570	7622.64	1.84	0	-34942	7910	7740	7400	7230	6890	7825	7315	17	2270	100	4690	10	1	16975426	1299	-273.21	3.19	12	2.01	-28.00	2397.00	10100	20230719	-24.26	4625	20231027	65.41	10100	-24.26	20230719	4625	65.41	20231027	10100	-24.26	20230719	4625	65.41	20231027	6.10	N	236810	100	16 억	312148	N	N	24787	N	N
71	20231218	110944	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7600	30	2	0.40	2218037700	291100	40.24	7590	7740	7450	9840	5300	7570	7619.50	1.84	0	-27208	7910	7740	7400	7230	6890	7825	7315	17	2270	100	4690	10	1	16975426	1290	-271.43	3.17	12	1.71	-28.00	2397.00	10100	20230719	-24.75	4625	20231027	64.32	10100	-24.75	20230719	4625	64.32	20231027	10100	-24.75	20230719	4625	64.32	20231027	6.10	N	236810	100	16 억	312148	N	N	24787	N	N
72	20231218	100943	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7670	100	2	1.32	1853325680	243396	33.65	7590	7740	7450	9840	5300	7570	7614.45	1.84	0	-23110	7910	7740	7400	7230	6890	7825	7315	17	2270	100	4690	10	1	16975426	1302	-273.93	3.20	12	1.43	-28.00	2397.00	10100	20230719	-24.06	4625	20231027	65.84	10100	-24.06	20230719	4625	65.84	20231027	10100	-24.06	20230719	4625	65.84	20231027	6.10	N	236810	100	16 억	312148	N	N	24787	N	N
73	20231218	090940	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7640	70	2	0.92	912068380	120083	16.60	7590	7710	7450	9840	5300	7570	7595.32	1.84	0	-32335	7910	7740	7400	7230	6890	7825	7315	17	2270	100	4690	10	1	16975426	1297	-272.86	3.19	12	0.71	-28.00	2397.00	10100	20230719	-24.36	4625	20231027	65.19	10100	-24.36	20230719	4625	65.19	20231027	10100	-24.36	20230719	4625	65.19	20231027	6.10	N	236810	100	16 억	312148	N	N	24787	N	N
74	20231215	160943	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	7570	400	2	5.58	5209822170	704223	63.30	7170	7570	7060	9320	5020	7170	7396.99	2.29	0	-17013	8043	7606	7283	6846	6523	7445	6685	17	2150	100	4440	10	1	16975426	1285	-270.36	3.16	12	4.15	-28.00	2397.00	10100	20230719	-25.05	4625	20231027	63.68	10100	-25.05	20230719	4625	63.68	20231027	10100	-25.05	20230719	4625	63.68	20231027	6.07	N	236810	100	16 억	388823	N	N	24787	N	N
75	20231215	150947	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	7470	300	2	4.18	4230443750	574237	51.62	7170	7520	7060	9320	5020	7170	7367.27	2.29	0	-36392	8043	7606	7283	6846	6523	7445	6685	17	2150	100	4440	10	1	16975426	1268	-266.79	3.12	12	3.38	-28.00	2397.00	10100	20230719	-26.04	4625	20231027	61.51	10100	-26.04	20230719	4625	61.51	20231027	10100	-26.04	20230719	4625	61.51	20231027	6.07	N	236810	100	16 억	388823	N	N	0	N	N
76	20231215	140946	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	7320	150	2	2.09	2997289310	408774	36.74	7170	7500	7060	9320	5020	7170	7332.62	2.29	0	-53924	8043	7606	7283	6846	6523	7445	6685	17	2150	100	4440	10	1	16975426	1243	-261.43	3.05	12	2.41	-28.00	2397.00	10100	20230719	-27.52	4625	20231027	58.27	10100	-27.52	20230719	4625	58.27	20231027	10100	-27.52	20230719	4625	58.27	20231027	6.07	N	236810	100	16 억	388823	N	N	0	N	N
77	20231215	130940	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	7410	240	2	3.35	2648592020	361481	32.49	7170	7500	7060	9320	5020	7170	7327.32	2.29	0	-51798	8043	7606	7283	6846	6523	7445	6685	17	2150	100	4440	10	1	16975426	1258	-264.64	3.09	12	2.13	-28.00	2397.00	10100	20230719	-26.63	4625	20231027	60.22	10100	-26.63	20230719	4625	60.22	20231027	10100	-26.63	20230719	4625	60.22	20231027	6.07	N	236810	100	16 억	388823	N	N	0	N	N
78	20231215	120941	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	7340	170	2	2.37	2478011510	338293	30.41	7170	7500	7060	9320	5020	7170	7325.32	2.29	0	-53416	8043	7606	7283	6846	6523	7445	6685	17	2150	100	4440	10	1	16975426	1246	-262.14	3.06	12	1.99	-28.00	2397.00	10100	20230719	-27.33	4625	20231027	58.70	10100	-27.33	20230719	4625	58.70	20231027	10100	-27.33	20230719	4625	58.70	20231027	6.07	N	236810	100	16 억	388823	N	N	0	N	N
79	20231215	110936	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	7320	150	2	2.09	2205340370	300996	27.06	7170	7500	7060	9320	5020	7170	7327.12	2.29	0	-51481	8043	7606	7283	6846	6523	7445	6685	17	2150	100	4440	10	1	16975426	1243	-261.43	3.05	12	1.77	-28.00	2397.00	10100	20230719	-27.52	4625	20231027	58.27	10100	-27.52	20230719	4625	58.27	20231027	10100	-27.52	20230719	4625	58.27	20231027	6.07	N	236810	100	16 억	388823	N	N	0	N	N
80	20231215	100941	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	7490	320	2	4.46	1616991810	221586	19.92	7170	7490	7060	9320	5020	7170	7297.70	2.29	0	-35124	8043	7606	7283	6846	6523	7445	6685	17	2150	100	4440	10	1	16975426	1271	-267.50	3.12	12	1.31	-28.00	2397.00	10100	20230719	-25.84	4625	20231027	61.95	10100	-25.84	20230719	4625	61.95	20231027	10100	-25.84	20230719	4625	61.95	20231027	6.07	N	236810	100	16 억	388823	N	N	0	N	N
81	20231215	090946	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	7160	-10	5	-0.14	119118440	16636	1.50	7170	7220	7090	9320	5020	7170	7159.92	2.29	0	-4198	8043	7606	7283	6846	6523	7445	6685	17	2150	100	4440	10	1	16975426	1215	-255.71	2.99	12	0.10	-28.00	2397.00	10100	20230719	-29.11	4625	20231027	54.81	10100	-29.11	20230719	4625	54.81	20231027	10100	-29.11	20230719	4625	54.81	20231027	6.07	N	236810	100	16 억	388823	N	N	0	N	N
82	20231214	160937	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	7170	-400	5	-5.28	8054054370	1107649	139.38	7630	7720	6960	9840	5300	7570	7271.41	1.37	0	161583	8316	7942	7666	7292	7016	7805	7155	17	2270	100	4690	10	1	16975426	1217	-256.07	2.99	12	6.53	-28.00	2397.00	10100	20230719	-29.01	4625	20231027	55.03	10100	-29.01	20230719	4625	55.03	20231027	10100	-29.01	20230719	4625	55.03	20231027	5.93	N	236810	100	16 억	233143	N	N	0	N	N
83	20231214	151010	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	7080	-490	5	-6.47	7892849640	1085054	136.53	7630	7720	6960	9840	5300	7570	7274.14	1.37	0	163191	8316	7942	7666	7292	7016	7805	7155	17	2270	100	4690	10	1	16975426	1202	-252.86	2.95	12	6.39	-28.00	2397.00	10100	20230719	-29.90	4625	20231027	53.08	10100	-29.90	20230719	4625	53.08	20231027	10100	-29.90	20230719	4625	53.08	20231027	5.93	N	236810	100	16 억	233143	N	N	0	N	N
84	20231214	140939	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	7070	-500	5	-6.61	7373484580	1011816	127.32	7630	7720	6960	9840	5300	7570	7287.36	1.37	0	169658	8316	7942	7666	7292	7016	7805	7155	17	2270	100	4690	10	1	16975426	1200	-252.50	2.95	12	5.96	-28.00	2397.00	10100	20230719	-30.00	4625	20231027	52.86	10100	-30.00	20230719	4625	52.86	20231027	10100	-30.00	20230719	4625	52.86	20231027	5.93	N	236810	100	16 억	233143	N	N	0	N	N
85	20231214	131007	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	7310	-260	5	-3.43	4914762250	666276	83.84	7630	7720	7080	9840	5300	7570	7376.45	1.37	0	85240	8316	7942	7666	7292	7016	7805	7155	17	2270	100	4690	10	1	16975426	1241	-261.07	3.05	12	3.92	-28.00	2397.00	10100	20230719	-27.62	4625	20231027	58.05	10100	-27.62	20230719	4625	58.05	20231027	10100	-27.62	20230719	4625	58.05	20231027	5.93	N	236810	100	16 억	233143	N	N	0	N	N
86	20231214	121022	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	7250	-320	5	-4.23	4781540110	647952	81.53	7630	7720	7080	9840	5300	7570	7379.45	1.37	0	80837	8316	7942	7666	7292	7016	7805	7155	17	2270	100	4690	10	1	16975426	1231	-258.93	3.02	12	3.82	-28.00	2397.00	10100	20230719	-28.22	4625	20231027	56.76	10100	-28.22	20230719	4625	56.76	20231027	10100	-28.22	20230719	4625	56.76	20231027	5.93	N	236810	100	16 억	233143	N	N	0	N	N
87	20231214	110955	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	7270	-300	5	-3.96	3134424540	418393	52.65	7630	7720	7260	9840	5300	7570	7491.57	1.37	0	-6099	8316	7942	7666	7292	7016	7805	7155	17	2270	100	4690	10	1	16975426	1234	-259.64	3.03	12	2.46	-28.00	2397.00	10100	20230719	-28.02	4625	20231027	57.19	10100	-28.02	20230719	4625	57.19	20231027	10100	-28.02	20230719	4625	57.19	20231027	5.93	N	236810	100	16 억	233143	N	N	0	N	N
88	20231214	100929	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	7510	-60	5	-0.79	1914029490	253956	31.96	7630	7720	7430	9840	5300	7570	7536.85	1.37	0	20327	8316	7942	7666	7292	7016	7805	7155	17	2270	100	4690	10	1	16975426	1275	-268.21	3.13	12	1.50	-28.00	2397.00	10100	20230719	-25.64	4625	20231027	62.38	10100	-25.64	20230719	4625	62.38	20231027	10100	-25.64	20230719	4625	62.38	20231027	5.93	N	236810	100	16 억	233143	N	N	0	N	N
89	20231214	090909	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	7520	-50	5	-0.66	694873150	92024	11.58	7630	7720	7430	9840	5300	7570	7550.99	1.37	0	20557	8316	7942	7666	7292	7016	7805	7155	17	2270	100	4690	10	1	16975426	1277	-268.57	3.14	12	0.54	-28.00	2397.00	10100	20230719	-25.54	4625	20231027	62.59	10100	-25.54	20230719	4625	62.59	20231027	10100	-25.54	20230719	4625	62.59	20231027	5.93	N	236810	100	16 억	233143	N	N	0	N	N
90	20231213	160934	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	7570	-480	5	-5.96	5962326720	779054	109.29	7930	8040	7390	10460	5640	8050	7653.30	0.94	0	77492	8496	8272	8036	7812	7576	8155	7695	17	2410	100	4990	10	1	16975426	1285	-270.36	3.16	12	4.59	-28.00	2397.00	10100	20230719	-25.05	4625	20231027	63.68	10100	-25.05	20230719	4625	63.68	20231027	10100	-25.05	20230719	4625	63.68	20231027	6.21	N	236810	100	16 억	159939	N	N	0	N	N
91	20231213	150953	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	7500	-550	5	-6.83	5768111260	753329	105.69	7930	8040	7390	10460	5640	8050	7656.83	0.94	0	79386	8496	8272	8036	7812	7576	8155	7695	17	2410	100	4990	10	1	16975426	1273	-267.86	3.13	12	4.44	-28.00	2397.00	10100	20230719	-25.74	4625	20231027	62.16	10100	-25.74	20230719	4625	62.16	20231027	10100	-25.74	20230719	4625	62.16	20231027	6.21	N	236810	100	16 억	159939	N	N	0	N	N
92	20231213	140953	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	7530	-520	5	-6.46	4713417650	612212	85.89	7930	8040	7510	10460	5640	8050	7698.99	0.94	0	64094	8496	8272	8036	7812	7576	8155	7695	17	2410	100	4990	10	1	16975426	1278	-268.93	3.14	12	3.61	-28.00	2397.00	10100	20230719	-25.45	4625	20231027	62.81	10100	-25.45	20230719	4625	62.81	20231027	10100	-25.45	20230719	4625	62.81	20231027	6.21	N	236810	100	16 억	159939	N	N	0	N	N
93	20231213	130958	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	7710	-340	5	-4.22	3718422130	481285	67.52	7930	8040	7580	10460	5640	8050	7726.03	0.94	0	82980	8496	8272	8036	7812	7576	8155	7695	17	2410	100	4990	10	1	16975426	1309	-275.36	3.22	12	2.84	-28.00	2397.00	10100	20230719	-23.66	4625	20231027	66.70	10100	-23.66	20230719	4625	66.70	20231027	10100	-23.66	20230719	4625	66.70	20231027	6.21	N	236810	100	16 억	159939	N	N	0	N	N
94	20231213	120953	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	7780	-270	5	-3.35	3587033260	464293	65.14	7930	8040	7580	10460	5640	8050	7725.80	0.94	0	84710	8496	8272	8036	7812	7576	8155	7695	17	2410	100	4990	10	1	16975426	1321	-277.86	3.25	12	2.74	-28.00	2397.00	10100	20230719	-22.97	4625	20231027	68.22	10100	-22.97	20230719	4625	68.22	20231027	10100	-22.97	20230719	4625	68.22	20231027	6.21	N	236810	100	16 억	159939	N	N	0	N	N
95	20231213	110955	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	7780	-270	5	-3.35	3445363860	446076	62.58	7930	8040	7580	10460	5640	8050	7723.71	0.94	0	87420	8496	8272	8036	7812	7576	8155	7695	17	2410	100	4990	10	1	16975426	1321	-277.86	3.25	12	2.63	-28.00	2397.00	10100	20230719	-22.97	4625	20231027	68.22	10100	-22.97	20230719	4625	68.22	20231027	10100	-22.97	20230719	4625	68.22	20231027	6.21	N	236810	100	16 억	159939	N	N	0	N	N
96	20231213	101002	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	7660	-390	5	-4.84	2199972380	284356	39.89	7930	8040	7580	10460	5640	8050	7736.68	0.94	0	21279	8496	8272	8036	7812	7576	8155	7695	17	2410	100	4990	10	1	16975426	1300	-273.57	3.20	12	1.68	-28.00	2397.00	10100	20230719	-24.16	4625	20231027	65.62	10100	-24.16	20230719	4625	65.62	20231027	10100	-24.16	20230719	4625	65.62	20231027	6.21	N	236810	100	16 억	159939	N	N	0	N	N
97	20231213	090948	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	7980	-70	5	-0.87	126601810	15860	2.23	7930	8040	7930	10460	5640	8050	7982.45	0.94	0	-2560	8496	8272	8036	7812	7576	8155	7695	17	2410	100	4990	10	1	16975426	1355	-285.00	3.33	12	0.09	-28.00	2397.00	10100	20230719	-20.99	4625	20231027	72.54	10100	-20.99	20230719	4625	72.54	20231027	10100	-20.99	20230719	4625	72.54	20231027	6.21	N	236810	100	16 억	159939	N	N	0	N	N
98	20231212	160915	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	8050	-180	5	-2.19	5687147970	708478	223.65	8160	8260	7800	10690	5770	8230	8027.18	1.09	0	-23214	8390	8310	8230	8150	8070	8350	8190	17	2460	100	5100	10	1	16975426	1367	-287.50	3.36	12	4.17	-28.00	2397.00	10100	20230719	-20.30	4625	20231027	74.05	10100	-20.30	20230719	4625	74.05	20231027	10100	-20.30	20230719	4625	74.05	20231027	6.24	N	236810	100	16 억	184290	N	N	0	N	N
99	20231212	150922	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	7990	-240	5	-2.92	5405506640	673396	212.58	8160	8260	7800	10690	5770	8230	8027.14	1.09	0	-24363	8390	8310	8230	8150	8070	8350	8190	17	2460	100	5100	10	1	16975426	1356	-285.36	3.33	12	3.97	-28.00	2397.00	10100	20230719	-20.89	4625	20231027	72.76	10100	-20.89	20230719	4625	72.76	20231027	10100	-20.89	20230719	4625	72.76	20231027	6.24	N	236810	100	16 억	184290	N	N	0	N	N
100	20231212	140832	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	8000	-230	5	-2.79	5139738770	640119	202.07	8160	8260	7800	10690	5770	8230	8029.25	1.09	0	-18753	8390	8310	8230	8150	8070	8350	8190	17	2460	100	5100	10	1	16975426	1358	-285.71	3.34	12	3.77	-28.00	2397.00	10100	20230719	-20.79	4625	20231027	72.97	10100	-20.79	20230719	4625	72.97	20231027	10100	-20.79	20230719	4625	72.97	20231027	6.24	N	236810	100	16 억	184290	N	N	0	N	N
101	20231212	130837	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	8100	-130	5	-1.58	4576021720	569901	179.91	8160	8260	7800	10690	5770	8230	8029.40	1.09	0	-14988	8390	8310	8230	8150	8070	8350	8190	17	2460	100	5100	10	1	16975426	1375	-289.29	3.38	12	3.36	-28.00	2397.00	10100	20230719	-19.80	4625	20231027	75.14	10100	-19.80	20230719	4625	75.14	20231027	10100	-19.80	20230719	4625	75.14	20231027	6.24	N	236810	100	16 억	184290	N	N	0	N	N
102	20231212	120827	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	8040	-190	5	-2.31	3466499160	434144	137.05	8160	8210	7800	10690	5770	8230	7984.50	1.09	0	-4032	8390	8310	8230	8150	8070	8350	8190	17	2460	100	5100	10	1	16975426	1365	-287.14	3.35	12	2.56	-28.00	2397.00	10100	20230719	-20.40	4625	20231027	73.84	10100	-20.40	20230719	4625	73.84	20231027	10100	-20.40	20230719	4625	73.84	20231027	6.24	N	236810	100	16 억	184290	N	N	0	N	N
103	20231212	110842	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	8080	-150	5	-1.82	3226177010	404243	127.61	8160	8210	7800	10690	5770	8230	7980.60	1.09	0	-6723	8390	8310	8230	8150	8070	8350	8190	17	2460	100	5100	10	1	16975426	1372	-288.57	3.37	12	2.38	-28.00	2397.00	10100	20230719	-20.00	4625	20231027	74.70	10100	-20.00	20230719	4625	74.70	20231027	10100	-20.00	20230719	4625	74.70	20231027	6.24	N	236810	100	16 억	184290	N	N	0	N	N
104	20231212	100915	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	7870	-360	5	-4.37	2845733070	356618	112.58	8160	8210	7800	10690	5770	8230	7979.57	1.09	0	-7685	8390	8310	8230	8150	8070	8350	8190	17	2460	100	5100	10	1	16975426	1336	-281.07	3.28	12	2.10	-28.00	2397.00	10100	20230719	-22.08	4625	20231027	70.16	10100	-22.08	20230719	4625	70.16	20231027	10100	-22.08	20230719	4625	70.16	20231027	6.24	N	236810	100	16 억	184290	N	N	0	N	N
105	20231212	090914	00	50.00	KOSDAQ	기타서비스	N	N	N	N	50	N	8070	-160	5	-1.94	633944550	78191	24.68	8160	8210	8010	10690	5770	8230	8107.16	1.09	0	2414	8390	8310	8230	8150	8070	8350	8190	17	2460	100	5100	10	1	16975426	1370	-288.21	3.37	12	0.46	-28.00	2397.00	10100	20230719	-20.10	4625	20231027	74.49	10100	-20.10	20230719	4625	74.49	20231027	10100	-20.10	20230719	4625	74.49	20231027	6.24	N	236810	100	16 억	184290	N	N	0	N	N
106	20231211	160917	59	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8230	10	2	0.12	2334668820	283683	67.84	8150	8310	8150	10680	5760	8220	8229.85	1.09	2216	-2814	8646	8432	8316	8102	7986	8375	8045	17	2460	100	5090	10	1	16975426	1397	-293.93	3.43	12	1.67	-28.00	2397.00	10100	20230719	-18.51	4625	20231027	77.95	10100	-18.51	20230719	4625	77.95	20231027	10100	-18.51	20230719	4625	77.95	20231027	6.06	N	236810	100	16 억	184320	N	N	0	N	Y
107	20231211	150915	59	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8230	10	2	0.12	1746240280	212185	50.74	8150	8310	8150	10680	5760	8220	8229.81	1.09	2216	-2757	8646	8432	8316	8102	7986	8375	8045	17	2460	100	5090	10	1	16975426	1397	-293.93	3.43	12	1.25	-28.00	2397.00	10100	20230719	-18.51	4625	20231027	77.95	10100	-18.51	20230719	4625	77.95	20231027	10100	-18.51	20230719	4625	77.95	20231027	6.06	N	236810	100	16 억	184320	N	N	0	N	Y
108	20231211	140913	59	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8270	50	2	0.61	1345549580	163476	39.09	8150	8310	8150	10680	5760	8220	8230.88	1.09	2216	-2757	8646	8432	8316	8102	7986	8375	8045	17	2460	100	5090	10	1	16975426	1404	-295.36	3.45	12	0.96	-28.00	2397.00	10100	20230719	-18.12	4625	20231027	78.81	10100	-18.12	20230719	4625	78.81	20231027	10100	-18.12	20230719	4625	78.81	20231027	6.06	N	236810	100	16 억	184320	N	N	0	N	Y
109	20231211	130913	59	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8220	0	3	0.00	1177174770	143097	34.22	8150	8310	8150	10680	5760	8220	8226.42	1.09	2216	-2757	8646	8432	8316	8102	7986	8375	8045	17	2460	100	5090	10	1	16975426	1395	-293.57	3.43	12	0.84	-28.00	2397.00	10100	20230719	-18.61	4625	20231027	77.73	10100	-18.61	20230719	4625	77.73	20231027	10100	-18.61	20230719	4625	77.73	20231027	6.06	N	236810	100	16 억	184320	N	N	0	N	Y
110	20231211	120915	59	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8200	-20	5	-0.24	1062431770	129128	30.88	8150	8310	8150	10680	5760	8220	8227.75	1.09	2216	-2757	8646	8432	8316	8102	7986	8375	8045	17	2460	100	5090	10	1	16975426	1392	-292.86	3.42	12	0.76	-28.00	2397.00	10100	20230719	-18.81	4625	20231027	77.30	10100	-18.81	20230719	4625	77.30	20231027	10100	-18.81	20230719	4625	77.30	20231027	6.06	N	236810	100	16 억	184320	N	N	0	N	Y
111	20231211	110910	59	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8260	40	2	0.49	868436170	105470	25.22	8150	8310	8150	10680	5760	8220	8233.98	1.09	2216	-2757	8646	8432	8316	8102	7986	8375	8045	17	2460	100	5090	10	1	16975426	1402	-295.00	3.45	12	0.62	-28.00	2397.00	10100	20230719	-18.22	4625	20231027	78.59	10100	-18.22	20230719	4625	78.59	20231027	10100	-18.22	20230719	4625	78.59	20231027	6.06	N	236810	100	16 억	184320	N	N	0	N	Y
112	20231211	100908	59	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8260	40	2	0.49	510470280	62241	14.88	8150	8260	8150	10680	5760	8220	8201.47	1.09	2216	-2757	8646	8432	8316	8102	7986	8375	8045	17	2460	100	5090	10	1	16975426	1402	-295.00	3.45	12	0.37	-28.00	2397.00	10100	20230719	-18.22	4625	20231027	78.59	10100	-18.22	20230719	4625	78.59	20231027	10100	-18.22	20230719	4625	78.59	20231027	6.06	N	236810	100	16 억	184320	N	N	0	N	Y
113	20231211	090909	59	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8150	-70	5	-0.85	174248020	21379	5.11	8150	8150	8150	10680	5760	8220	8150.00	1.09	2216	-2307	8646	8432	8316	8102	7986	8375	8045	17	2460	100	5090	10	1	16975426	1383	-291.07	3.40	12	0.13	-28.00	2397.00	10100	20230719	-19.31	4625	20231027	76.22	10100	-19.31	20230719	4625	76.22	20231027	10100	-19.31	20230719	4625	76.22	20231027	6.06	N	236810	100	16 억	184320	N	N	0	N	Y
114	20231208	160900	59	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8220	-260	5	-3.07	3157105310	378535	61.01	8530	8530	8200	11020	5940	8480	8339.99	1.09	0	-5268	8626	8552	8436	8362	8246	8590	8400	17	2540	100	5250	10	1	16975426	1395	-293.57	3.43	12	2.23	-28.00	2397.00	10100	20230719	-18.61	4625	20231027	77.73	10100	-18.61	20230719	4625	77.73	20231027	10100	-18.61	20230719	4625	77.73	20231027	5.63	N	236810	100	16 억	184320	N	N	0	N	Y
115	20231208	150904	59	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8200	-280	5	-3.30	2861826470	342613	55.22	8530	8530	8200	11020	5940	8480	8352.48	1.09	0	-8330	8626	8552	8436	8362	8246	8590	8400	17	2540	100	5250	10	1	16975426	1392	-292.86	3.42	12	2.02	-28.00	2397.00	10100	20230719	-18.81	4625	20231027	77.30	10100	-18.81	20230719	4625	77.30	20231027	10100	-18.81	20230719	4625	77.30	20231027	5.63	N	236810	100	16 억	184320	N	N	0	N	Y
116	20231208	140901	59	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8310	-170	5	-2.00	2282817970	272235	43.88	8530	8530	8270	11020	5940	8480	8385.04	1.09	0	-7944	8626	8552	8436	8362	8246	8590	8400	17	2540	100	5250	10	1	16975426	1411	-296.79	3.47	12	1.60	-28.00	2397.00	10100	20230719	-17.72	4625	20231027	79.68	10100	-17.72	20230719	4625	79.68	20231027	10100	-17.72	20230719	4625	79.68	20231027	5.63	N	236810	100	16 억	184320	N	N	0	N	Y
117	20231208	130900	59	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8270	-210	5	-2.48	2109338410	251359	40.51	8530	8530	8270	11020	5940	8480	8391.30	1.09	0	-7696	8626	8552	8436	8362	8246	8590	8400	17	2540	100	5250	10	1	16975426	1404	-295.36	3.45	12	1.48	-28.00	2397.00	10100	20230719	-18.12	4625	20231027	78.81	10100	-18.12	20230719	4625	78.81	20231027	10100	-18.12	20230719	4625	78.81	20231027	5.63	N	236810	100	16 억	184320	N	N	0	N	Y
118	20231208	120858	59	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8330	-150	5	-1.77	1760985940	209302	33.73	8530	8530	8330	11020	5940	8480	8413.22	1.09	0	-7696	8626	8552	8436	8362	8246	8590	8400	17	2540	100	5250	10	1	16975426	1414	-297.50	3.48	12	1.23	-28.00	2397.00	10100	20230719	-17.52	4625	20231027	80.11	10100	-17.52	20230719	4625	80.11	20231027	10100	-17.52	20230719	4625	80.11	20231027	5.63	N	236810	100	16 억	184320	N	N	0	N	Y
119	20231208	110854	59	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8340	-140	5	-1.65	1217586720	144068	23.22	8530	8530	8340	11020	5940	8480	8451.23	1.09	0	-7696	8626	8552	8436	8362	8246	8590	8400	17	2540	100	5250	10	1	16975426	1416	-297.86	3.48	12	0.85	-28.00	2397.00	10100	20230719	-17.43	4625	20231027	80.32	10100	-17.43	20230719	4625	80.32	20231027	10100	-17.43	20230719	4625	80.32	20231027	5.63	N	236810	100	16 억	184320	N	N	0	N	Y
120	20231208	100903	59	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8460	-20	5	-0.24	789795080	92880	14.97	8530	8530	8460	11020	5940	8480	8503.71	1.09	0	-7696	8626	8552	8436	8362	8246	8590	8400	17	2540	100	5250	10	1	16975426	1436	-302.14	3.53	12	0.55	-28.00	2397.00	10100	20230719	-16.24	4625	20231027	82.92	10100	-16.24	20230719	4625	82.92	20231027	10100	-16.24	20230719	4625	82.92	20231027	5.63	N	236810	100	16 억	184320	N	N	0	N	Y
121	20231208	090853	59	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8530	50	2	0.59	339483480	39806	6.42	8530	8530	8530	11020	5940	8480	8530.00	1.09	0	-5196	8626	8552	8436	8362	8246	8590	8400	17	2540	100	5250	10	1	16975426	1448	-304.64	3.56	12	0.23	-28.00	2397.00	10100	20230719	-15.54	4625	20231027	84.43	10100	-15.54	20230719	4625	84.43	20231027	10100	-15.54	20230719	4625	84.43	20231027	5.63	N	236810	100	16 억	184320	N	N	0	N	Y
122	20231207	160857	59	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8480	0	3	0.00	5054749750	600643	5.44	8390	8510	8320	11020	5940	8480	8414.89	1.01	0	10739	10200	9340	8540	7680	6880	9770	8110	17	2540	100	5250	10	1	16975426	1440	-302.86	3.54	12	3.54	-28.00	2397.00	10100	20230719	-16.04	4625	20231027	83.35	10100	-16.04	20230719	4625	83.35	20231027	10100	-16.04	20230719	4625	83.35	20231027	5.73	N	236810	100	16 억	172283	N	N	0	N	Y
123	20231207	150859	59	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8480	0	3	0.00	4650711670	552997	5.01	8390	8510	8320	11020	5940	8480	8409.51	1.01	0	11982	10200	9340	8540	7680	6880	9770	8110	17	2540	100	5250	10	1	16975426	1440	-302.86	3.54	12	3.26	-28.00	2397.00	10100	20230719	-16.04	4625	20231027	83.35	10100	-16.04	20230719	4625	83.35	20231027	10100	-16.04	20230719	4625	83.35	20231027	5.73	N	236810	100	16 억	172283	N	N	0	N	Y
124	20231207	140854	59	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8420	-60	5	-0.71	4293910630	510761	4.63	8390	8510	8320	11020	5940	8480	8406.32	1.01	0	11665	10200	9340	8540	7680	6880	9770	8110	17	2540	100	5250	10	1	16975426	1429	-300.71	3.51	12	3.01	-28.00	2397.00	10100	20230719	-16.63	4625	20231027	82.05	10100	-16.63	20230719	4625	82.05	20231027	10100	-16.63	20230719	4625	82.05	20231027	5.73	N	236810	100	16 억	172283	N	N	0	N	Y
125	20231207	130852	59	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8480	0	3	0.00	4020209910	478368	4.34	8390	8510	8320	11020	5940	8480	8403.38	1.01	0	11343	10200	9340	8540	7680	6880	9770	8110	17	2540	100	5250	10	1	16975426	1440	-302.86	3.54	12	2.82	-28.00	2397.00	10100	20230719	-16.04	4625	20231027	83.35	10100	-16.04	20230719	4625	83.35	20231027	10100	-16.04	20230719	4625	83.35	20231027	5.73	N	236810	100	16 억	172283	N	N	0	N	Y
126	20231207	120855	59	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8500	20	2	0.24	3680532310	438383	3.97	8390	8500	8320	11020	5940	8480	8394.94	1.01	0	8207	10200	9340	8540	7680	6880	9770	8110	17	2540	100	5250	10	1	16975426	1443	-303.57	3.55	12	2.58	-28.00	2397.00	10100	20230719	-15.84	4625	20231027	83.78	10100	-15.84	20230719	4625	83.78	20231027	10100	-15.84	20230719	4625	83.78	20231027	5.73	N	236810	100	16 억	172283	N	N	0	N	Y
127	20231207	110849	59	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8350	-130	5	-1.53	3074422690	366776	3.32	8390	8440	8320	11020	5940	8480	8381.23	1.01	0	800	10200	9340	8540	7680	6880	9770	8110	17	2540	100	5250	10	1	16975426	1417	-298.21	3.48	12	2.16	-28.00	2397.00	10100	20230719	-17.33	4625	20231027	80.54	10100	-17.33	20230719	4625	80.54	20231027	10100	-17.33	20230719	4625	80.54	20231027	5.73	N	236810	100	16 억	172283	N	N	0	N	Y
128	20231207	100847	59	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8440	-40	5	-0.47	2309269810	275600	2.50	8390	8440	8320	11020	5940	8480	8377.60	1.01	0	-9333	10200	9340	8540	7680	6880	9770	8110	17	2540	100	5250	10	1	16975426	1433	-301.43	3.52	12	1.62	-28.00	2397.00	10100	20230719	-16.44	4625	20231027	82.49	10100	-16.44	20230719	4625	82.49	20231027	10100	-16.44	20230719	4625	82.49	20231027	5.73	N	236810	100	16 억	172283	N	N	0	N	Y
129	20231207	090855	59	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8390	-90	5	-1.06	679532770	80951	0.73	8390	8390	8390	11020	5940	8480	8390.00	1.01	0	-9849	10200	9340	8540	7680	6880	9770	8110	17	2540	100	5250	10	1	16975426	1424	-299.64	3.50	12	0.48	-28.00	2397.00	10100	20230719	-16.93	4625	20231027	81.41	10100	-16.93	20230719	4625	81.41	20231027	10100	-16.93	20230719	4625	81.41	20231027	5.73	N	236810	100	16 억	172283	N	N	0	N	Y
130	20231206	160845	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8480	870	2	11.43	93634240170	10686790	1945.40	7740	9400	7740	9890	5330	7610	8762.30	1.16	0	-26472	8250	7930	7730	7410	7210	7830	7310	17	2280	100	4710	10	1	16975426	1440	-302.86	3.54	12	62.95	-28.00	2397.00	10100	20230719	-16.04	4625	20231027	83.35	10100	-16.04	20230719	4625	83.35	20231027	10100	-16.04	20230719	4625	83.35	20231027	5.86	N	236810	100	16 억	196232	N	N	0	N	N
131	20231206	150859	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8500	890	2	11.70	88959949620	10136430	1845.22	7740	9400	7740	9890	5330	7610	8776.26	1.16	0	-94978	8250	7930	7730	7410	7210	7830	7310	17	2280	100	4710	10	1	16975426	1443	-303.57	3.55	12	59.71	-28.00	2397.00	10100	20230719	-15.84	4625	20231027	83.78	10100	-15.84	20230719	4625	83.78	20231027	10100	-15.84	20230719	4625	83.78	20231027	5.86	N	236810	100	16 억	196232	N	N	0	N	N
132	20231206	140855	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8760	1150	2	15.11	37866560030	4475585	814.73	7740	8860	7740	9890	5330	7610	8460.70	1.16	0	-97757	8250	7930	7730	7410	7210	7830	7310	17	2280	100	4710	10	1	16975426	1487	-312.86	3.65	12	26.37	-28.00	2397.00	10100	20230719	-13.27	4625	20231027	89.41	10100	-13.27	20230719	4625	89.41	20231027	10100	-13.27	20230719	4625	89.41	20231027	5.86	N	236810	100	16 억	196232	N	N	0	N	N
133	20231206	130846	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8190	580	2	7.62	6375908860	790830	143.96	7740	8290	7740	9890	5330	7610	8062.30	1.16	0	-15296	8250	7930	7730	7410	7210	7830	7310	17	2280	100	4710	10	1	16975426	1390	-292.50	3.42	12	4.66	-28.00	2397.00	10100	20230719	-18.91	4625	20231027	77.08	10100	-18.91	20230719	4625	77.08	20231027	10100	-18.91	20230719	4625	77.08	20231027	5.86	N	236810	100	16 억	196232	N	N	0	N	N
134	20231206	120844	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8000	390	2	5.12	4363492300	544456	99.11	7740	8190	7740	9890	5330	7610	8014.41	1.16	0	-17066	8250	7930	7730	7410	7210	7830	7310	17	2280	100	4710	10	1	16975426	1358	-285.71	3.34	12	3.21	-28.00	2397.00	10100	20230719	-20.79	4625	20231027	72.97	10100	-20.79	20230719	4625	72.97	20231027	10100	-20.79	20230719	4625	72.97	20231027	5.86	N	236810	100	16 억	196232	N	N	0	N	N
135	20231206	110857	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7980	370	2	4.86	3016895140	378115	68.83	7740	8120	7740	9890	5330	7610	7978.78	1.16	0	-22349	8250	7930	7730	7410	7210	7830	7310	17	2280	100	4710	10	1	16975426	1355	-285.00	3.33	12	2.23	-28.00	2397.00	10100	20230719	-20.99	4625	20231027	72.54	10100	-20.99	20230719	4625	72.54	20231027	10100	-20.99	20230719	4625	72.54	20231027	5.86	N	236810	100	16 억	196232	N	N	0	N	N
136	20231206	100846	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7850	240	2	3.15	2138911050	268462	48.87	7740	8120	7740	9890	5330	7610	7967.28	1.16	0	-21070	8250	7930	7730	7410	7210	7830	7310	17	2280	100	4710	10	1	16975426	1333	-280.36	3.27	12	1.58	-28.00	2397.00	10100	20230719	-22.28	4625	20231027	69.73	10100	-22.28	20230719	4625	69.73	20231027	10100	-22.28	20230719	4625	69.73	20231027	5.86	N	236810	100	16 억	196232	N	N	0	N	N
137	20231206	090849	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7990	380	2	4.99	279954380	35810	6.52	7740	7990	7740	9890	5330	7610	7817.77	1.16	0	-6413	8250	7930	7730	7410	7210	7830	7310	17	2280	100	4710	10	1	16975426	1356	-285.36	3.33	12	0.21	-28.00	2397.00	10100	20230719	-20.89	4625	20231027	72.76	10100	-20.89	20230719	4625	72.76	20231027	10100	-20.89	20230719	4625	72.76	20231027	5.86	N	236810	100	16 억	196232	N	N	0	N	N
138	20231205	160853	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7610	-200	5	-2.56	4243241950	544553	20.87	7840	8050	7530	10150	5470	7810	7792.49	1.10	0	-1155	8796	8302	7886	7392	6976	8550	7640	17	2340	100	4840	10	1	16975426	1292	-271.79	3.17	12	3.21	-28.00	2397.00	10100	20230719	-24.65	4625	20231027	64.54	10100	-24.65	20230719	4625	64.54	20231027	10100	-24.65	20230719	4625	64.54	20231027	5.72	N	236810	100	16 억	186278	N	N	0	N	N
139	20231205	150848	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7580	-230	5	-2.94	3965347600	507924	19.46	7840	8050	7540	10150	5470	7810	7806.97	1.10	0	-10771	8796	8302	7886	7392	6976	8550	7640	17	2340	100	4840	10	1	16975426	1287	-270.71	3.16	12	2.99	-28.00	2397.00	10100	20230719	-24.95	4625	20231027	63.89	10100	-24.95	20230719	4625	63.89	20231027	10100	-24.95	20230719	4625	63.89	20231027	5.72	N	236810	100	16 억	186278	N	N	0	N	N
140	20231205	140849	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7730	-80	5	-1.02	3357548900	428215	16.41	7840	8050	7560	10150	5470	7810	7840.82	1.10	0	-17969	8796	8302	7886	7392	6976	8550	7640	17	2340	100	4840	10	1	16975426	1312	-276.07	3.22	12	2.52	-28.00	2397.00	10100	20230719	-23.47	4625	20231027	67.14	10100	-23.47	20230719	4625	67.14	20231027	10100	-23.47	20230719	4625	67.14	20231027	5.72	N	236810	100	16 억	186278	N	N	0	N	N
141	20231205	130844	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7760	-50	5	-0.64	3084080680	392813	15.05	7840	8050	7560	10150	5470	7810	7851.30	1.10	0	-26461	8796	8302	7886	7392	6976	8550	7640	17	2340	100	4840	10	1	16975426	1317	-277.14	3.24	12	2.31	-28.00	2397.00	10100	20230719	-23.17	4625	20231027	67.78	10100	-23.17	20230719	4625	67.78	20231027	10100	-23.17	20230719	4625	67.78	20231027	5.72	N	236810	100	16 억	186278	N	N	0	N	N
142	20231205	120842	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7900	90	2	1.15	2790580870	355381	13.62	7840	8050	7560	10150	5470	7810	7852.40	1.10	0	-29435	8796	8302	7886	7392	6976	8550	7640	17	2340	100	4840	10	1	16975426	1341	-282.14	3.30	12	2.09	-28.00	2397.00	10100	20230719	-21.78	4625	20231027	70.81	10100	-21.78	20230719	4625	70.81	20231027	10100	-21.78	20230719	4625	70.81	20231027	5.72	N	236810	100	16 억	186278	N	N	0	N	N
143	20231205	110843	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7940	130	2	1.66	2516394410	320689	12.29	7840	8050	7560	10150	5470	7810	7846.87	1.10	0	-21949	8796	8302	7886	7392	6976	8550	7640	17	2340	100	4840	10	1	16975426	1348	-283.57	3.31	12	1.89	-28.00	2397.00	10100	20230719	-21.39	4625	20231027	71.68	10100	-21.39	20230719	4625	71.68	20231027	10100	-21.39	20230719	4625	71.68	20231027	5.72	N	236810	100	16 억	186278	N	N	0	N	N
144	20231205	100847	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7830	20	2	0.26	1178291900	153047	5.86	7840	7850	7560	10150	5470	7810	7698.69	1.10	0	-15262	8796	8302	7886	7392	6976	8550	7640	17	2340	100	4840	10	1	16975426	1329	-279.64	3.27	12	0.90	-28.00	2397.00	10100	20230719	-22.48	4625	20231027	69.30	10100	-22.48	20230719	4625	69.30	20231027	10100	-22.48	20230719	4625	69.30	20231027	5.72	N	236810	100	16 억	186278	N	N	0	N	N
145	20231205	090841	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7640	-170	5	-2.18	498920380	64994	2.49	7840	7840	7560	10150	5470	7810	7675.85	1.10	0	-6462	8796	8302	7886	7392	6976	8550	7640	17	2340	100	4840	10	1	16975426	1297	-272.86	3.19	12	0.38	-28.00	2397.00	10100	20230719	-24.36	4625	20231027	65.19	10100	-24.36	20230719	4625	65.19	20231027	10100	-24.36	20230719	4625	65.19	20231027	5.72	N	236810	100	16 억	186278	N	N	0	N	N
146	20231204	160838	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7810	260	2	3.44	20901128660	2597829	93.29	7620	8380	7470	9810	5290	7550	8046.09	1.08	0	6406	8463	8006	7483	7026	6503	8235	7255	17	2260	100	4680	10	1	16975426	1326	-278.93	3.26	12	15.30	-28.00	2397.00	10100	20230719	-22.67	4625	20231027	68.86	10100	-22.67	20230719	4625	68.86	20231027	10100	-22.67	20230719	4625	68.86	20231027	5.56	N	236810	100	16 억	184055	N	N	0	N	N
147	20231204	150843	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7810	260	2	3.44	20276107510	2517911	90.42	7620	8380	7470	9810	5290	7550	8053.15	1.08	0	-4699	8463	8006	7483	7026	6503	8235	7255	17	2260	100	4680	10	1	16975426	1326	-278.93	3.26	12	14.83	-28.00	2397.00	10100	20230719	-22.67	4625	20231027	68.86	10100	-22.67	20230719	4625	68.86	20231027	10100	-22.67	20230719	4625	68.86	20231027	5.56	N	236810	100	16 억	184055	N	N	0	N	N
148	20231204	140836	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8100	550	2	7.28	18856852670	2338528	83.98	7620	8380	7470	9810	5290	7550	8064.00	1.08	0	-20389	8463	8006	7483	7026	6503	8235	7255	17	2260	100	4680	10	1	16975426	1375	-289.29	3.38	12	13.78	-28.00	2397.00	10100	20230719	-19.80	4625	20231027	75.14	10100	-19.80	20230719	4625	75.14	20231027	10100	-19.80	20230719	4625	75.14	20231027	5.56	N	236810	100	16 억	184055	N	N	0	N	N
149	20231204	130835	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8040	490	2	6.49	17847228110	2213425	79.49	7620	8380	7470	9810	5290	7550	8063.64	1.08	0	-17132	8463	8006	7483	7026	6503	8235	7255	17	2260	100	4680	10	1	16975426	1365	-287.14	3.35	12	13.04	-28.00	2397.00	10100	20230719	-20.40	4625	20231027	73.84	10100	-20.40	20230719	4625	73.84	20231027	10100	-20.40	20230719	4625	73.84	20231027	5.56	N	236810	100	16 억	184055	N	N	0	N	N
150	20231204	120836	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7970	420	2	5.56	11730781160	1468917	52.75	7620	8270	7470	9810	5290	7550	7986.60	1.08	0	38640	8463	8006	7483	7026	6503	8235	7255	17	2260	100	4680	10	1	16975426	1353	-284.64	3.32	12	8.65	-28.00	2397.00	10100	20230719	-21.09	4625	20231027	72.32	10100	-21.09	20230719	4625	72.32	20231027	10100	-21.09	20230719	4625	72.32	20231027	5.56	N	236810	100	16 억	184055	N	N	0	N	N
151	20231204	110837	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8200	650	2	8.61	10124561660	1269105	45.57	7620	8270	7470	9810	5290	7550	7978.39	1.08	0	26842	8463	8006	7483	7026	6503	8235	7255	17	2260	100	4680	10	1	16975426	1392	-292.86	3.42	12	7.48	-28.00	2397.00	10100	20230719	-18.81	4625	20231027	77.30	10100	-18.81	20230719	4625	77.30	20231027	10100	-18.81	20230719	4625	77.30	20231027	5.56	N	236810	100	16 억	184055	N	N	0	N	N
152	20231204	100837	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7990	440	2	5.83	4548220060	579477	20.81	7620	8030	7470	9810	5290	7550	7849.87	1.08	0	4268	8463	8006	7483	7026	6503	8235	7255	17	2260	100	4680	10	1	16975426	1356	-285.36	3.33	12	3.41	-28.00	2397.00	10100	20230719	-20.89	4625	20231027	72.76	10100	-20.89	20230719	4625	72.76	20231027	10100	-20.89	20230719	4625	72.76	20231027	5.56	N	236810	100	16 억	184055	N	N	0	N	N
153	20231204	090836	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7530	-20	5	-0.26	554992160	73249	2.63	7620	7650	7470	9810	5290	7550	7577.54	1.08	0	-6688	8463	8006	7483	7026	6503	8235	7255	17	2260	100	4680	10	1	16975426	1278	-268.93	3.14	12	0.43	-28.00	2397.00	10100	20230719	-25.45	4625	20231027	62.81	10100	-25.45	20230719	4625	62.81	20231027	10100	-25.45	20230719	4625	62.81	20231027	5.56	N	236810	100	16 억	184055	N	N	0	N	N
154	20231201	160837	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7550	530	2	7.55	21141596730	2777074	818.95	6960	7940	6960	9120	4920	7020	7613.15	1.06	0	18033	7466	7242	7076	6852	6686	7160	6770	17	2100	100	4350	10	1	16975426	1282	-269.64	3.15	12	16.36	-28.00	2397.00	10100	20230719	-25.25	4625	20231027	63.24	10100	-25.25	20230719	4625	63.24	20231027	10100	-25.25	20230719	4625	63.24	20231027	5.40	N	236810	100	16 억	179223	N	N	0	N	N
155	20231201	150834	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7540	520	2	7.41	20605094900	2705907	797.97	6960	7940	6960	9120	4920	7020	7615.04	1.06	0	-4032	7466	7242	7076	6852	6686	7160	6770	17	2100	100	4350	10	1	16975426	1280	-269.29	3.15	12	15.94	-28.00	2397.00	10100	20230719	-25.35	4625	20231027	63.03	10100	-25.35	20230719	4625	63.03	20231027	10100	-25.35	20230719	4625	63.03	20231027	5.40	N	236810	100	16 억	179223	N	N	0	N	N
156	20231201	140834	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7620	600	2	8.55	19472228560	2557084	754.08	6960	7940	6960	9120	4920	7020	7615.20	1.06	0	-38439	7466	7242	7076	6852	6686	7160	6770	17	2100	100	4350	10	1	16975426	1294	-272.14	3.18	12	15.06	-28.00	2397.00	10100	20230719	-24.55	4625	20231027	64.76	10100	-24.55	20230719	4625	64.76	20231027	10100	-24.55	20230719	4625	64.76	20231027	5.40	N	236810	100	16 억	179223	N	N	0	N	N
157	20231201	130836	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7430	410	2	5.84	12904661000	1708760	503.91	6960	7820	6960	9120	4920	7020	7552.32	1.06	0	-53426	7466	7242	7076	6852	6686	7160	6770	17	2100	100	4350	10	1	16975426	1261	-265.36	3.10	12	10.07	-28.00	2397.00	10100	20230719	-26.44	4625	20231027	60.65	10100	-26.44	20230719	4625	60.65	20231027	10100	-26.44	20230719	4625	60.65	20231027	5.40	N	236810	100	16 억	179223	N	N	0	N	N
158	20231201	120842	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7400	380	2	5.41	12500745850	1654195	487.82	6960	7820	6960	9120	4920	7020	7557.26	1.06	0	-63729	7466	7242	7076	6852	6686	7160	6770	17	2100	100	4350	10	1	16975426	1256	-264.29	3.09	12	9.74	-28.00	2397.00	10100	20230719	-26.73	4625	20231027	60.00	10100	-26.73	20230719	4625	60.00	20231027	10100	-26.73	20230719	4625	60.00	20231027	5.40	N	236810	100	16 억	179223	N	N	0	N	N
159	20231201	110836	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7450	430	2	6.13	11919100100	1576694	464.96	6960	7820	6960	9120	4920	7020	7559.83	1.06	0	-78278	7466	7242	7076	6852	6686	7160	6770	17	2100	100	4350	10	1	16975426	1265	-266.07	3.11	12	9.29	-28.00	2397.00	10100	20230719	-26.24	4625	20231027	61.08	10100	-26.24	20230719	4625	61.08	20231027	10100	-26.24	20230719	4625	61.08	20231027	5.40	N	236810	100	16 억	179223	N	N	0	N	N
160	20231201	100842	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7650	630	2	8.97	3268087570	443438	130.77	6960	7650	6960	9120	4920	7020	7370.53	1.06	0	3296	7466	7242	7076	6852	6686	7160	6770	17	2100	100	4350	10	1	16975426	1299	-273.21	3.19	12	2.61	-28.00	2397.00	10100	20230719	-24.26	4625	20231027	65.41	10100	-24.26	20230719	4625	65.41	20231027	10100	-24.26	20230719	4625	65.41	20231027	5.40	N	236810	100	16 억	179223	Y	N	0	N	N
161	20231201	090833	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6980	-40	5	-0.57	116337460	16660	4.91	6960	7020	6960	9120	4920	7020	6981.13	1.06	0	-1254	7466	7242	7076	6852	6686	7160	6770	17	2100	100	4350	10	1	16975426	1185	-249.29	2.91	12	0.10	-28.00	2397.00	10100	20230719	-30.89	4625	20231027	50.92	10100	-30.89	20230719	4625	50.92	20231027	10100	-30.89	20230719	4625	50.92	20231027	5.40	N	236810	100	16 억	179223	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History