KissMeData/352770/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161315	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2565	-65	5	-2.47	1062739160	409423	79.52	2670	2670	2560	3415	1845	2630	2596.33	0.50	-18879	-19659	2740	2685	2635	2580	2530	2712	2607	32	785	100	1570	5	1	31975079	820	-5.11	1.00	12	1.28	-502.00	2576.00	6596	20230413	-61.11	2005	20231027	27.93	6596	-61.11	20230413	2005	27.93	20231027	11260	-77.22	20230413	2005	27.93	20231027	6.65	N	352770	100	31 억	158609	N	N	0	N	N
3	20231229	151303	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2565	-65	5	-2.47	1062739160	409423	79.52	2670	2670	2560	3415	1845	2630	2596.33	0.50	-18879	-19659	2740	2685	2635	2580	2530	2712	2607	32	785	100	1570	5	1	31975079	820	-5.11	1.00	12	1.28	-502.00	2576.00	6596	20230413	-61.11	2005	20231027	27.93	6596	-61.11	20230413	2005	27.93	20231027	11260	-77.22	20230413	2005	27.93	20231027	6.65	N	352770	100	31 억	158609	N	N	0	N	N
4	20231229	141300	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2565	-65	5	-2.47	1062739160	409423	79.52	2670	2670	2560	3415	1845	2630	2596.33	0.50	-18879	-19659	2740	2685	2635	2580	2530	2712	2607	32	785	100	1570	5	1	31975079	820	-5.11	1.00	12	1.28	-502.00	2576.00	6596	20230413	-61.11	2005	20231027	27.93	6596	-61.11	20230413	2005	27.93	20231027	11260	-77.22	20230413	2005	27.93	20231027	6.65	N	352770	100	31 억	158609	N	N	0	N	N
5	20231229	131302	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2565	-65	5	-2.47	1062739160	409423	79.52	2670	2670	2560	3415	1845	2630	2596.33	0.50	-18879	-19659	2740	2685	2635	2580	2530	2712	2607	32	785	100	1570	5	1	31975079	820	-5.11	1.00	12	1.28	-502.00	2576.00	6596	20230413	-61.11	2005	20231027	27.93	6596	-61.11	20230413	2005	27.93	20231027	11260	-77.22	20230413	2005	27.93	20231027	6.65	N	352770	100	31 억	158609	N	N	0	N	N
6	20231229	121305	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2565	-65	5	-2.47	1062739160	409423	79.52	2670	2670	2560	3415	1845	2630	2596.33	0.50	-18879	-19659	2740	2685	2635	2580	2530	2712	2607	32	785	100	1570	5	1	31975079	820	-5.11	1.00	12	1.28	-502.00	2576.00	6596	20230413	-61.11	2005	20231027	27.93	6596	-61.11	20230413	2005	27.93	20231027	11260	-77.22	20230413	2005	27.93	20231027	6.65	N	352770	100	31 억	158609	N	N	0	N	N
7	20231229	111206	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2565	-65	5	-2.47	1062739160	409423	79.52	2670	2670	2560	3415	1845	2630	2596.33	0.50	-18879	-19659	2740	2685	2635	2580	2530	2712	2607	32	785	100	1570	5	1	31975079	820	-5.11	1.00	12	1.28	-502.00	2576.00	6596	20230413	-61.11	2005	20231027	27.93	6596	-61.11	20230413	2005	27.93	20231027	11260	-77.22	20230413	2005	27.93	20231027	6.65	N	352770	100	31 억	158609	N	N	0	N	N
8	20231229	101218	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2565	-65	5	-2.47	1062739160	409423	79.52	2670	2670	2560	3415	1845	2630	2596.33	0.50	-18879	-19659	2740	2685	2635	2580	2530	2712	2607	32	785	100	1570	5	1	31975079	820	-5.11	1.00	12	1.28	-502.00	2576.00	6596	20230413	-61.11	2005	20231027	27.93	6596	-61.11	20230413	2005	27.93	20231027	11260	-77.22	20230413	2005	27.93	20231027	6.65	N	352770	100	31 억	158609	N	N	0	N	N
9	20231229	091217	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2565	-65	5	-2.47	1062739160	409423	79.52	2670	2670	2560	3415	1845	2630	2596.33	0.50	-18879	-19659	2740	2685	2635	2580	2530	2712	2607	32	785	100	1570	5	1	31975079	820	-5.11	1.00	12	1.28	-502.00	2576.00	6596	20230413	-61.11	2005	20231027	27.93	6596	-61.11	20230413	2005	27.93	20231027	11260	-77.22	20230413	2005	27.93	20231027	6.65	N	352770	100	31 억	158609	N	N	0	N	N
10	20231228	161205	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2565	-65	5	-2.47	1059185055	408039	79.25	2670	2670	2560	3415	1845	2630	2596.33	0.56	0	-19659	2740	2685	2635	2580	2530	2712	2607	32	785	100	1570	5	1	31975079	820	-5.11	1.00	12	1.28	-502.00	2576.00	6596	20230413	-61.11	2005	20231027	27.93	6596	-61.11	20230413	2005	27.93	20231027	11260	-77.22	20230413	2005	27.93	20231027	6.65	N	352770	100	31 억	177488	N	N	0	N	N
11	20231228	151214	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2570	-60	5	-2.28	936925870	360406	70.00	2670	2670	2565	3415	1845	2630	2599.64	0.56	0	-17813	2740	2685	2635	2580	2530	2712	2607	32	785	100	1570	5	1	31975079	822	-5.12	1.00	12	1.13	-502.00	2576.00	6596	20230413	-61.04	2005	20231027	28.18	6596	-61.04	20230413	2005	28.18	20231027	11260	-77.18	20230413	2005	28.18	20231027	6.65	N	352770	100	31 억	177488	N	N	0	N	N
12	20231228	141209	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2580	-50	5	-1.90	786516265	302127	58.68	2670	2670	2575	3415	1845	2630	2603.26	0.56	0	-12577	2740	2685	2635	2580	2530	2712	2607	32	785	100	1570	5	1	31975079	825	-5.14	1.00	12	0.94	-502.00	2576.00	6596	20230413	-60.89	2005	20231027	28.68	6596	-60.89	20230413	2005	28.68	20231027	11260	-77.09	20230413	2005	28.68	20231027	6.65	N	352770	100	31 억	177488	N	N	0	N	N
13	20231228	131203	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2585	-45	5	-1.71	672195120	257873	50.09	2670	2670	2580	3415	1845	2630	2606.69	0.56	0	-4755	2740	2685	2635	2580	2530	2712	2607	32	785	100	1570	5	1	31975079	827	-5.15	1.00	12	0.81	-502.00	2576.00	6596	20230413	-60.81	2005	20231027	28.93	6596	-60.81	20230413	2005	28.93	20231027	11260	-77.04	20230413	2005	28.93	20231027	6.65	N	352770	100	31 억	177488	N	N	0	N	N
14	20231228	121208	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2600	-30	5	-1.14	614444065	235629	45.77	2670	2670	2580	3415	1845	2630	2607.68	0.56	0	-2125	2740	2685	2635	2580	2530	2712	2607	32	785	100	1570	5	1	31975079	831	-5.18	1.01	12	0.74	-502.00	2576.00	6596	20230413	-60.58	2005	20231027	29.68	6596	-60.58	20230413	2005	29.68	20231027	11260	-76.91	20230413	2005	29.68	20231027	6.65	N	352770	100	31 억	177488	N	N	0	N	N
15	20231228	111212	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2600	-30	5	-1.14	500006470	191442	37.18	2670	2670	2585	3415	1845	2630	2611.79	0.56	0	-2693	2740	2685	2635	2580	2530	2712	2607	32	785	100	1570	5	1	31975079	831	-5.18	1.01	12	0.60	-502.00	2576.00	6596	20230413	-60.58	2005	20231027	29.68	6596	-60.58	20230413	2005	29.68	20231027	11260	-76.91	20230413	2005	29.68	20231027	6.65	N	352770	100	31 억	177488	N	N	0	N	N
16	20231228	101205	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2615	-15	5	-0.57	334170000	127608	24.78	2670	2670	2595	3415	1845	2630	2618.72	0.56	0	-8022	2740	2685	2635	2580	2530	2712	2607	32	785	100	1570	5	1	31975079	836	-5.21	1.02	12	0.40	-502.00	2576.00	6596	20230413	-60.35	2005	20231027	30.42	6596	-60.35	20230413	2005	30.42	20231027	11260	-76.78	20230413	2005	30.42	20231027	6.65	N	352770	100	31 억	177488	N	N	0	N	N
17	20231228	091225	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2605	-25	5	-0.95	153729175	58765	11.41	2670	2670	2595	3415	1845	2630	2616.00	0.56	0	-19459	2740	2685	2635	2580	2530	2712	2607	32	785	100	1570	5	1	31975079	833	-5.19	1.01	12	0.18	-502.00	2576.00	6596	20230413	-60.51	2005	20231027	29.93	6596	-60.51	20230413	2005	29.93	20231027	11260	-76.87	20230413	2005	29.93	20231027	6.65	N	352770	100	31 억	177488	N	N	0	N	N
18	20231227	161152	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2630	50	2	1.94	1359639305	512968	73.03	2610	2690	2585	3350	1810	2580	2650.61	0.38	0	57160	2760	2670	2620	2530	2480	2645	2505	32	770	100	1540	5	1	31975079	841	-5.24	1.02	12	1.60	-502.00	2576.00	6596	20230413	-60.13	2005	20231027	31.17	6596	-60.13	20230413	2005	31.17	20231027	11260	-76.64	20230413	2005	31.17	20231027	6.64	N	352770	100	31 억	120333	N	N	0	N	N
19	20231227	151210	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2660	80	2	3.10	1255455155	473474	67.41	2610	2690	2585	3350	1810	2580	2651.61	0.38	0	48143	2760	2670	2620	2530	2480	2645	2505	32	770	100	1540	5	1	31975079	851	-5.30	1.03	12	1.48	-502.00	2576.00	6596	20230413	-59.67	2005	20231027	32.67	6596	-59.67	20230413	2005	32.67	20231027	11260	-76.38	20230413	2005	32.67	20231027	6.64	N	352770	100	31 억	120333	N	N	0	N	N
20	20231227	141203	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2670	90	2	3.49	948662985	358278	51.01	2610	2690	2585	3350	1810	2580	2647.88	0.38	0	40265	2760	2670	2620	2530	2480	2645	2505	32	770	100	1540	5	1	31975079	854	-5.32	1.04	12	1.12	-502.00	2576.00	6596	20230413	-59.52	2005	20231027	33.17	6596	-59.52	20230413	2005	33.17	20231027	11260	-76.29	20230413	2005	33.17	20231027	6.64	N	352770	100	31 억	120333	N	N	0	N	N
21	20231227	131156	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2640	60	2	2.33	694391840	262664	37.39	2610	2680	2585	3350	1810	2580	2643.70	0.38	0	16065	2760	2670	2620	2530	2480	2645	2505	32	770	100	1540	5	1	31975079	844	-5.26	1.02	12	0.82	-502.00	2576.00	6596	20230413	-59.98	2005	20231027	31.67	6596	-59.98	20230413	2005	31.67	20231027	11260	-76.55	20230413	2005	31.67	20231027	6.64	N	352770	100	31 억	120333	N	N	0	N	N
22	20231227	121157	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2640	60	2	2.33	555438010	209740	29.86	2610	2680	2585	3350	1810	2580	2648.29	0.38	0	15205	2760	2670	2620	2530	2480	2645	2505	32	770	100	1540	5	1	31975079	844	-5.26	1.02	12	0.66	-502.00	2576.00	6596	20230413	-59.98	2005	20231027	31.67	6596	-59.98	20230413	2005	31.67	20231027	11260	-76.55	20230413	2005	31.67	20231027	6.64	N	352770	100	31 억	120333	N	N	0	N	N
23	20231227	111207	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2650	70	2	2.71	492843105	186113	26.50	2610	2680	2585	3350	1810	2580	2648.16	0.38	0	9598	2760	2670	2620	2530	2480	2645	2505	32	770	100	1540	5	1	31975079	847	-5.28	1.03	12	0.58	-502.00	2576.00	6596	20230413	-59.82	2005	20231027	32.17	6596	-59.82	20230413	2005	32.17	20231027	11260	-76.47	20230413	2005	32.17	20231027	6.64	N	352770	100	31 억	120333	N	N	0	N	N
24	20231227	101204	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2645	65	2	2.52	387578320	146423	20.85	2610	2680	2585	3350	1810	2580	2647.07	0.38	0	-6447	2760	2670	2620	2530	2480	2645	2505	32	770	100	1540	5	1	31975079	846	-5.27	1.03	12	0.46	-502.00	2576.00	6596	20230413	-59.90	2005	20231027	31.92	6596	-59.90	20230413	2005	31.92	20231027	11260	-76.51	20230413	2005	31.92	20231027	6.64	N	352770	100	31 억	120333	N	N	0	N	N
25	20231227	091208	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2630	50	2	1.94	40191745	15380	2.19	2610	2630	2585	3350	1810	2580	2613.69	0.38	0	-2247	2760	2670	2620	2530	2480	2645	2505	32	770	100	1540	5	1	31975079	841	-5.24	1.02	12	0.05	-502.00	2576.00	6596	20230413	-60.13	2005	20231027	31.17	6596	-60.13	20230413	2005	31.17	20231027	11260	-76.64	20230413	2005	31.17	20231027	6.64	N	352770	100	31 억	120333	N	N	0	N	N
26	20231226	161205	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2580	-90	5	-3.37	1841513155	696811	51.05	2640	2710	2570	3470	1870	2670	2643.01	0.54	0	-54369	2893	2781	2648	2536	2403	2837	2592	32	800	100	1600	5	1	31975079	825	-5.14	1.00	12	2.18	-502.00	2576.00	6596	20230413	-60.89	2005	20231027	28.68	6596	-60.89	20230413	2005	28.68	20231027	11260	-77.09	20230413	2005	28.68	20231027	6.54	N	352770	100	31 억	172266	N	N	841	N	N
27	20231226	151205	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2590	-80	5	-3.00	1761387525	665757	48.78	2640	2710	2570	3470	1870	2670	2645.69	0.54	0	-57121	2893	2781	2648	2536	2403	2837	2592	32	800	100	1600	5	1	31975079	828	-5.16	1.01	12	2.08	-502.00	2576.00	6596	20230413	-60.73	2005	20231027	29.18	6596	-60.73	20230413	2005	29.18	20231027	11260	-77.00	20230413	2005	29.18	20231027	6.54	N	352770	100	31 억	172266	N	N	841	N	N
28	20231226	141207	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2600	-70	5	-2.62	1654392470	624390	45.75	2640	2710	2570	3470	1870	2670	2649.61	0.54	0	-59744	2893	2781	2648	2536	2403	2837	2592	32	800	100	1600	5	1	31975079	831	-5.18	1.01	12	1.95	-502.00	2576.00	6596	20230413	-60.58	2005	20231027	29.68	6596	-60.58	20230413	2005	29.68	20231027	11260	-76.91	20230413	2005	29.68	20231027	6.54	N	352770	100	31 억	172266	N	N	841	N	N
29	20231226	131206	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2595	-75	5	-2.81	1446143405	543818	39.84	2640	2710	2590	3470	1870	2670	2659.24	0.54	0	-75827	2893	2781	2648	2536	2403	2837	2592	32	800	100	1600	5	1	31975079	830	-5.17	1.01	12	1.70	-502.00	2576.00	6596	20230413	-60.66	2005	20231027	29.43	6596	-60.66	20230413	2005	29.43	20231027	11260	-76.95	20230413	2005	29.43	20231027	6.54	N	352770	100	31 억	172266	N	N	841	N	N
30	20231226	121205	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2640	-30	5	-1.12	1242100145	465906	34.14	2640	2710	2620	3470	1870	2670	2665.99	0.54	0	-54164	2893	2781	2648	2536	2403	2837	2592	32	800	100	1600	5	1	31975079	844	-5.26	1.02	12	1.46	-502.00	2576.00	6596	20230413	-59.98	2005	20231027	31.67	6596	-59.98	20230413	2005	31.67	20231027	11260	-76.55	20230413	2005	31.67	20231027	6.54	N	352770	100	31 억	172266	N	N	841	N	N
31	20231226	111209	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2695	25	2	0.94	1081724405	405590	29.72	2640	2710	2620	3470	1870	2670	2667.04	0.54	0	-33682	2893	2781	2648	2536	2403	2837	2592	32	800	100	1600	5	1	31975079	862	-5.37	1.05	12	1.27	-502.00	2576.00	6596	20230413	-59.14	2005	20231027	34.41	6596	-59.14	20230413	2005	34.41	20231027	11260	-76.07	20230413	2005	34.41	20231027	6.54	N	352770	100	31 억	172266	N	N	841	N	N
32	20231226	101203	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2640	-30	5	-1.12	860988150	322935	23.66	2640	2710	2620	3470	1870	2670	2666.13	0.54	0	-56548	2893	2781	2648	2536	2403	2837	2592	32	800	100	1600	5	1	31975079	844	-5.26	1.02	12	1.01	-502.00	2576.00	6596	20230413	-59.98	2005	20231027	31.67	6596	-59.98	20230413	2005	31.67	20231027	11260	-76.55	20230413	2005	31.67	20231027	6.54	N	352770	100	31 억	172266	N	N	841	N	N
33	20231226	091205	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2670	0	3	0.00	287450055	108179	7.93	2640	2705	2620	3470	1870	2670	2657.17	0.54	0	-16256	2893	2781	2648	2536	2403	2837	2592	32	800	100	1600	5	1	31975079	854	-5.32	1.04	12	0.34	-502.00	2576.00	6596	20230413	-59.52	2005	20231027	33.17	6596	-59.52	20230413	2005	33.17	20231027	11260	-76.29	20230413	2005	33.17	20231027	6.54	N	352770	100	31 억	172266	N	N	841	N	N
34	20231222	161146	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2670	105	2	4.09	3599835025	1359469	244.69	2600	2760	2515	3330	1800	2565	2647.97	0.61	0	-20435	2645	2605	2525	2485	2405	2625	2505	32	765	100	1530	5	1	31975079	854	-5.32	1.04	12	4.25	-502.00	2576.00	6596	20230413	-59.52	2005	20231027	33.17	6596	-59.52	20230413	2005	33.17	20231027	11260	-76.29	20230413	2005	33.17	20231027	6.54	N	352770	100	31 억	193964	N	N	841	N	N
35	20231222	151143	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2680	115	2	4.48	3516798290	1328395	239.10	2600	2760	2515	3330	1800	2565	2647.40	0.61	0	-30801	2645	2605	2525	2485	2405	2625	2505	32	765	100	1530	5	1	31975079	857	-5.34	1.04	12	4.15	-502.00	2576.00	6596	20230413	-59.37	2005	20231027	33.67	6596	-59.37	20230413	2005	33.67	20231027	11260	-76.20	20230413	2005	33.67	20231027	6.54	N	352770	100	31 억	193964	N	N	0	N	N
36	20231222	141143	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2635	70	2	2.73	3115599075	1179522	212.30	2600	2760	2515	3330	1800	2565	2641.41	0.61	0	-24536	2645	2605	2525	2485	2405	2625	2505	32	765	100	1530	5	1	31975079	843	-5.25	1.02	12	3.69	-502.00	2576.00	6596	20230413	-60.05	2005	20231027	31.42	6596	-60.05	20230413	2005	31.42	20231027	11260	-76.60	20230413	2005	31.42	20231027	6.54	N	352770	100	31 억	193964	N	N	0	N	N
37	20231222	131141	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2705	140	2	5.46	2391551875	910024	163.80	2600	2710	2515	3330	1800	2565	2628.01	0.61	0	-54840	2645	2605	2525	2485	2405	2625	2505	32	765	100	1530	5	1	31975079	865	-5.39	1.05	12	2.85	-502.00	2576.00	6596	20230413	-58.99	2005	20231027	34.91	6596	-58.99	20230413	2005	34.91	20231027	11260	-75.98	20230413	2005	34.91	20231027	6.54	N	352770	100	31 억	193964	N	N	0	N	N
38	20231222	121143	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2655	90	2	3.51	1865628020	714084	128.53	2600	2690	2515	3330	1800	2565	2612.62	0.61	0	-75878	2645	2605	2525	2485	2405	2625	2505	32	765	100	1530	5	1	31975079	849	-5.29	1.03	12	2.23	-502.00	2576.00	6596	20230413	-59.75	2005	20231027	32.42	6596	-59.75	20230413	2005	32.42	20231027	11260	-76.42	20230413	2005	32.42	20231027	6.54	N	352770	100	31 억	193964	N	N	0	N	N
39	20231222	111141	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2650	85	2	3.31	1730274515	662946	119.32	2600	2690	2515	3330	1800	2565	2609.98	0.61	0	-83815	2645	2605	2525	2485	2405	2625	2505	32	765	100	1530	5	1	31975079	847	-5.28	1.03	12	2.07	-502.00	2576.00	6596	20230413	-59.82	2005	20231027	32.17	6596	-59.82	20230413	2005	32.17	20231027	11260	-76.47	20230413	2005	32.17	20231027	6.54	N	352770	100	31 억	193964	N	N	0	N	N
40	20231222	101137	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2610	45	2	1.75	969572480	375461	67.58	2600	2645	2515	3330	1800	2565	2582.35	0.61	0	-95183	2645	2605	2525	2485	2405	2625	2505	32	765	100	1530	5	1	31975079	835	-5.20	1.01	12	1.17	-502.00	2576.00	6596	20230413	-60.43	2005	20231027	30.17	6596	-60.43	20230413	2005	30.17	20231027	11260	-76.82	20230413	2005	30.17	20231027	6.54	N	352770	100	31 억	193964	N	N	0	N	N
41	20231222	091142	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2565	0	3	0.00	444760515	171500	30.87	2600	2645	2550	3330	1800	2565	2593.36	0.61	0	-51033	2645	2605	2525	2485	2405	2625	2505	32	765	100	1530	5	1	31975079	820	-5.11	1.00	12	0.54	-502.00	2576.00	6596	20230413	-61.11	2005	20231027	27.93	6596	-61.11	20230413	2005	27.93	20231027	11260	-77.22	20230413	2005	27.93	20231027	6.54	N	352770	100	31 억	193964	N	N	0	N	N
42	20231221	161132	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2565	95	2	3.85	1380708980	551320	55.97	2480	2565	2445	3210	1730	2470	2504.22	0.91	0	-96428	2686	2577	2516	2407	2346	2547	2377	32	740	100	1480	5	1	31975079	820	-5.11	1.00	12	1.72	-502.00	2576.00	6596	20230413	-61.11	2005	20231027	27.93	6596	-61.11	20230413	2005	27.93	20231027	11260	-77.22	20230413	2005	27.93	20231027	6.45	N	352770	100	31 억	289397	N	N	0	N	N
43	20231221	151138	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2545	75	2	3.04	1184404300	474446	48.17	2480	2550	2445	3210	1730	2470	2496.45	0.91	0	-83615	2686	2577	2516	2407	2346	2547	2377	32	740	100	1480	5	1	31975079	814	-5.07	0.99	12	1.48	-502.00	2576.00	6596	20230413	-61.42	2005	20231027	26.93	6596	-61.42	20230413	2005	26.93	20231027	11260	-77.40	20230413	2005	26.93	20231027	6.45	N	352770	100	31 억	289397	N	N	0	N	N
44	20231221	141134	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2500	30	2	1.21	868610455	349134	35.45	2480	2530	2445	3210	1730	2470	2487.95	0.91	0	-75832	2686	2577	2516	2407	2346	2547	2377	32	740	100	1480	5	1	31975079	799	-4.98	0.97	12	1.09	-502.00	2576.00	6596	20230413	-62.10	2005	20231027	24.69	6596	-62.10	20230413	2005	24.69	20231027	11260	-77.80	20230413	2005	24.69	20231027	6.45	N	352770	100	31 억	289397	N	N	0	N	N
45	20231221	131132	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2515	45	2	1.82	800142075	321760	32.67	2480	2530	2445	3210	1730	2470	2486.82	0.91	0	-74078	2686	2577	2516	2407	2346	2547	2377	32	740	100	1480	5	1	31975079	804	-5.01	0.98	12	1.01	-502.00	2576.00	6596	20230413	-61.87	2005	20231027	25.44	6596	-61.87	20230413	2005	25.44	20231027	11260	-77.66	20230413	2005	25.44	20231027	6.45	N	352770	100	31 억	289397	N	N	0	N	N
46	20231221	121139	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2495	25	2	1.01	711378755	286292	29.07	2480	2530	2445	3210	1730	2470	2484.85	0.91	0	-76345	2686	2577	2516	2407	2346	2547	2377	32	740	100	1480	5	1	31975079	798	-4.97	0.97	12	0.90	-502.00	2576.00	6596	20230413	-62.17	2005	20231027	24.44	6596	-62.17	20230413	2005	24.44	20231027	11260	-77.84	20230413	2005	24.44	20231027	6.45	N	352770	100	31 억	289397	N	N	0	N	N
47	20231221	111139	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2470	0	3	0.00	617336015	248449	25.22	2480	2530	2445	3210	1730	2470	2484.82	0.91	0	-83992	2686	2577	2516	2407	2346	2547	2377	32	740	100	1480	5	1	31975079	790	-4.92	0.96	12	0.78	-502.00	2576.00	6596	20230413	-62.55	2005	20231027	23.19	6596	-62.55	20230413	2005	23.19	20231027	11260	-78.06	20230413	2005	23.19	20231027	6.45	N	352770	100	31 억	289397	N	N	0	N	N
48	20231221	101134	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2485	15	2	0.61	439638975	176376	17.91	2480	2530	2460	3210	1730	2470	2492.75	0.91	0	-57045	2686	2577	2516	2407	2346	2547	2377	32	740	100	1480	5	1	31975079	795	-4.95	0.96	12	0.55	-502.00	2576.00	6596	20230413	-62.33	2005	20231027	23.94	6596	-62.33	20230413	2005	23.94	20231027	11260	-77.93	20230413	2005	23.94	20231027	6.45	N	352770	100	31 억	289397	N	N	0	N	N
49	20231221	091136	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2500	30	2	1.21	158874680	63768	6.47	2480	2515	2465	3210	1730	2470	2491.79	0.91	0	-24371	2686	2577	2516	2407	2346	2547	2377	32	740	100	1480	5	1	31975079	799	-4.98	0.97	12	0.20	-502.00	2576.00	6596	20230413	-62.10	2005	20231027	24.69	6596	-62.10	20230413	2005	24.69	20231027	11260	-77.80	20230413	2005	24.69	20231027	6.45	N	352770	100	31 억	289397	N	N	0	N	N
50	20231220	161139	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2470	-130	5	-5.00	2456958490	980470	127.14	2580	2625	2455	3380	1820	2600	2505.80	0.89	0	9068	2713	2656	2583	2526	2453	2685	2555	32	780	100	1560	5	1	31975079	790	-4.92	0.96	12	3.07	-502.00	2576.00	6596	20230413	-62.55	2005	20231027	23.19	6596	-62.55	20230413	2005	23.19	20231027	11260	-78.06	20230413	2005	23.19	20231027	6.41	N	352770	100	31 억	283712	N	N	0	N	N
51	20231220	151234	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2465	-135	5	-5.19	2365947530	943584	122.35	2580	2625	2455	3380	1820	2600	2507.30	0.89	0	2316	2713	2656	2583	2526	2453	2685	2555	32	780	100	1560	5	1	31975079	788	-4.91	0.96	12	2.95	-502.00	2576.00	6596	20230413	-62.63	2005	20231027	22.94	6596	-62.63	20230413	2005	22.94	20231027	11260	-78.11	20230413	2005	22.94	20231027	6.41	N	352770	100	31 억	283712	N	N	0	N	N
52	20231220	141257	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2470	-130	5	-5.00	2149256215	855983	110.99	2580	2625	2455	3380	1820	2600	2510.75	0.89	0	16858	2713	2656	2583	2526	2453	2685	2555	32	780	100	1560	5	1	31975079	790	-4.92	0.96	12	2.68	-502.00	2576.00	6596	20230413	-62.55	2005	20231027	23.19	6596	-62.55	20230413	2005	23.19	20231027	11260	-78.06	20230413	2005	23.19	20231027	6.41	N	352770	100	31 억	283712	N	N	0	N	N
53	20231220	131244	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2485	-115	5	-4.42	1840683275	731084	94.80	2580	2625	2455	3380	1820	2600	2517.62	0.89	0	16993	2713	2656	2583	2526	2453	2685	2555	32	780	100	1560	5	1	31975079	795	-4.95	0.96	12	2.29	-502.00	2576.00	6596	20230413	-62.33	2005	20231027	23.94	6596	-62.33	20230413	2005	23.94	20231027	11260	-77.93	20230413	2005	23.94	20231027	6.41	N	352770	100	31 억	283712	N	N	0	N	N
54	20231220	121132	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2475	-125	5	-4.81	1417288405	559861	72.60	2580	2625	2470	3380	1820	2600	2531.37	0.89	0	5762	2713	2656	2583	2526	2453	2685	2555	32	780	100	1560	5	1	31975079	791	-4.93	0.96	12	1.75	-502.00	2576.00	6596	20230413	-62.48	2005	20231027	23.44	6596	-62.48	20230413	2005	23.44	20231027	11260	-78.02	20230413	2005	23.44	20231027	6.41	N	352770	100	31 억	283712	N	N	0	N	N
55	20231220	111136	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2515	-85	5	-3.27	1018659925	399893	51.85	2580	2625	2475	3380	1820	2600	2547.19	0.89	0	-8504	2713	2656	2583	2526	2453	2685	2555	32	780	100	1560	5	1	31975079	804	-5.01	0.98	12	1.25	-502.00	2576.00	6596	20230413	-61.87	2005	20231027	25.44	6596	-61.87	20230413	2005	25.44	20231027	11260	-77.66	20230413	2005	25.44	20231027	6.41	N	352770	100	31 억	283712	N	N	0	N	N
56	20231220	101137	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2560	-40	5	-1.54	565062080	220252	28.56	2580	2625	2530	3380	1820	2600	2565.35	0.89	0	2513	2713	2656	2583	2526	2453	2685	2555	32	780	100	1560	5	1	31975079	819	-5.10	0.99	12	0.69	-502.00	2576.00	6596	20230413	-61.19	2005	20231027	27.68	6596	-61.19	20230413	2005	27.68	20231027	11260	-77.26	20230413	2005	27.68	20231027	6.41	N	352770	100	31 억	283712	N	N	0	N	N
57	20231220	091134	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2580	-20	5	-0.77	123533805	47569	6.17	2580	2625	2575	3380	1820	2600	2596.87	0.89	0	-9882	2713	2656	2583	2526	2453	2685	2555	32	780	100	1560	5	1	31975079	825	-5.14	1.00	12	0.15	-502.00	2576.00	6596	20230413	-60.89	2005	20231027	28.68	6596	-60.89	20230413	2005	28.68	20231027	11260	-77.09	20230413	2005	28.68	20231027	6.41	N	352770	100	31 억	283712	N	N	0	N	N
58	20231219	161132	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2600	20	2	0.78	1959880130	759273	34.28	2580	2640	2510	3350	1810	2580	2581.25	0.97	0	-23683	3086	2832	2696	2442	2306	2765	2375	32	770	100	1540	5	1	31975079	831	-5.18	1.01	12	2.37	-502.00	2576.00	6596	20230413	-60.58	2005	20231027	29.68	6596	-60.58	20230413	2005	29.68	20231027	11260	-76.91	20230413	2005	29.68	20231027	6.20	N	352770	100	31 억	308609	N	N	0	N	N
59	20231219	151137	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2595	15	2	0.58	1908767505	739597	33.39	2580	2640	2510	3350	1810	2580	2580.82	0.97	0	-19054	3086	2832	2696	2442	2306	2765	2375	32	770	100	1540	5	1	31975079	830	-5.17	1.01	12	2.31	-502.00	2576.00	6596	20230413	-60.66	2005	20231027	29.43	6596	-60.66	20230413	2005	29.43	20231027	11260	-76.95	20230413	2005	29.43	20231027	6.20	N	352770	100	31 억	308609	N	N	0	N	N
60	20231219	141131	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2590	10	2	0.39	1717016245	665732	30.05	2580	2640	2510	3350	1810	2580	2579.14	0.97	0	-24874	3086	2832	2696	2442	2306	2765	2375	32	770	100	1540	5	1	31975079	828	-5.16	1.01	12	2.08	-502.00	2576.00	6596	20230413	-60.73	2005	20231027	29.18	6596	-60.73	20230413	2005	29.18	20231027	11260	-77.00	20230413	2005	29.18	20231027	6.20	N	352770	100	31 억	308609	N	N	0	N	N
61	20231219	131139	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2600	20	2	0.78	1544430635	599037	27.04	2580	2640	2510	3350	1810	2580	2578.19	0.97	0	-23687	3086	2832	2696	2442	2306	2765	2375	32	770	100	1540	5	1	31975079	831	-5.18	1.01	12	1.87	-502.00	2576.00	6596	20230413	-60.58	2005	20231027	29.68	6596	-60.58	20230413	2005	29.68	20231027	11260	-76.91	20230413	2005	29.68	20231027	6.20	N	352770	100	31 억	308609	N	N	0	N	N
62	20231219	121140	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2590	10	2	0.39	1412342280	548020	24.74	2580	2640	2510	3350	1810	2580	2577.17	0.97	0	-29780	3086	2832	2696	2442	2306	2765	2375	32	770	100	1540	5	1	31975079	828	-5.16	1.01	12	1.71	-502.00	2576.00	6596	20230413	-60.73	2005	20231027	29.18	6596	-60.73	20230413	2005	29.18	20231027	11260	-77.00	20230413	2005	29.18	20231027	6.20	N	352770	100	31 억	308609	N	N	0	N	N
63	20231219	111136	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2580	0	3	0.00	1300546045	504813	22.79	2580	2640	2510	3350	1810	2580	2576.28	0.97	0	-29162	3086	2832	2696	2442	2306	2765	2375	32	770	100	1540	5	1	31975079	825	-5.14	1.00	12	1.58	-502.00	2576.00	6596	20230413	-60.89	2005	20231027	28.68	6596	-60.89	20230413	2005	28.68	20231027	11260	-77.09	20230413	2005	28.68	20231027	6.20	N	352770	100	31 억	308609	N	N	0	N	N
64	20231219	101133	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2600	20	2	0.78	1026095435	398893	18.01	2580	2640	2510	3350	1810	2580	2572.34	0.97	0	-17627	3086	2832	2696	2442	2306	2765	2375	32	770	100	1540	5	1	31975079	831	-5.18	1.01	12	1.25	-502.00	2576.00	6596	20230413	-60.58	2005	20231027	29.68	6596	-60.58	20230413	2005	29.68	20231027	11260	-76.91	20230413	2005	29.68	20231027	6.20	N	352770	100	31 억	308609	N	N	0	N	N
65	20231219	091130	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2550	-30	5	-1.16	330679610	129214	5.83	2580	2600	2510	3350	1810	2580	2558.97	0.97	0	-10699	3086	2832	2696	2442	2306	2765	2375	32	770	100	1540	5	1	31975079	815	-5.08	0.99	12	0.40	-502.00	2576.00	6596	20230413	-61.34	2005	20231027	27.18	6596	-61.34	20230413	2005	27.18	20231027	11260	-77.35	20230413	2005	27.18	20231027	6.20	N	352770	100	31 억	308609	N	N	0	N	N
66	20231218	161128	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2580	-295	5	-10.26	6063229740	2199869	49.41	2895	2950	2560	3735	2015	2875	2756.57	0.90	0	-43445	3135	3005	2790	2660	2445	3070	2725	32	860	100	1720	5	1	31975079	825	-5.14	1.00	12	6.88	-502.00	2576.00	6596	20230413	-60.89	2005	20231027	28.68	6596	-60.89	20230413	2005	28.68	20231027	11260	-77.09	20230413	2005	28.68	20231027	6.28	N	352770	100	31 억	287636	N	N	0	N	N
67	20231218	151132	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2625	-250	5	-8.70	5722962260	2068654	46.46	2895	2950	2560	3735	2015	2875	2766.14	0.90	0	-36189	3135	3005	2790	2660	2445	3070	2725	32	860	100	1720	5	1	31975079	839	-5.23	1.02	12	6.47	-502.00	2576.00	6596	20230413	-60.20	2005	20231027	30.92	6596	-60.20	20230413	2005	30.92	20231027	11260	-76.69	20230413	2005	30.92	20231027	6.28	N	352770	100	31 억	287636	N	N	0	N	N
68	20231218	141135	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2745	-130	5	-4.52	3969096085	1404302	31.54	2895	2950	2735	3735	2015	2875	2826.13	0.90	0	-69502	3135	3005	2790	2660	2445	3070	2725	32	860	100	1720	5	1	31975079	878	-5.47	1.07	12	4.39	-502.00	2576.00	6596	20230413	-58.38	2005	20231027	36.91	6596	-58.38	20230413	2005	36.91	20231027	11260	-75.62	20230413	2005	36.91	20231027	6.28	N	352770	100	31 억	287636	N	N	0	N	N
69	20231218	131125	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2760	-115	5	-4.00	3701069060	1306794	29.35	2895	2950	2735	3735	2015	2875	2831.94	0.90	0	-64515	3135	3005	2790	2660	2445	3070	2725	32	860	100	1720	5	1	31975079	883	-5.50	1.07	12	4.09	-502.00	2576.00	6596	20230413	-58.16	2005	20231027	37.66	6596	-58.16	20230413	2005	37.66	20231027	11260	-75.49	20230413	2005	37.66	20231027	6.28	N	352770	100	31 억	287636	N	N	0	N	N
70	20231218	121122	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2775	-100	5	-3.48	3550305650	1252218	28.13	2895	2950	2735	3735	2015	2875	2834.98	0.90	0	-46785	3135	3005	2790	2660	2445	3070	2725	32	860	100	1720	5	1	31975079	887	-5.53	1.08	12	3.92	-502.00	2576.00	6596	20230413	-57.93	2005	20231027	38.40	6596	-57.93	20230413	2005	38.40	20231027	11260	-75.36	20230413	2005	38.40	20231027	6.28	N	352770	100	31 억	287636	N	N	0	N	N
71	20231218	111124	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2795	-80	5	-2.78	3295447885	1161065	26.08	2895	2950	2735	3735	2015	2875	2838.07	0.90	0	-22297	3135	3005	2790	2660	2445	3070	2725	32	860	100	1720	5	1	31975079	894	-5.57	1.09	12	3.63	-502.00	2576.00	6596	20230413	-57.63	2005	20231027	39.40	6596	-57.63	20230413	2005	39.40	20231027	11260	-75.18	20230413	2005	39.40	20231027	6.28	N	352770	100	31 억	287636	N	N	0	N	N
72	20231218	101123	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2750	-125	5	-4.35	2896506410	1017064	22.84	2895	2950	2735	3735	2015	2875	2847.72	0.90	0	-3861	3135	3005	2790	2660	2445	3070	2725	32	860	100	1720	5	1	31975079	879	-5.48	1.07	12	3.18	-502.00	2576.00	6596	20230413	-58.31	2005	20231027	37.16	6596	-58.31	20230413	2005	37.16	20231027	11260	-75.58	20230413	2005	37.16	20231027	6.28	N	352770	100	31 억	287636	N	N	0	N	N
73	20231218	091120	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2910	35	2	1.22	1466423140	506097	11.37	2895	2950	2820	3735	2015	2875	2897.84	0.90	0	-81996	3135	3005	2790	2660	2445	3070	2725	32	860	100	1720	5	1	31975079	930	-5.80	1.13	12	1.58	-502.00	2576.00	6596	20230413	-55.88	2005	20231027	45.14	6596	-55.88	20230413	2005	45.14	20231027	11260	-74.16	20230413	2005	45.14	20231027	6.28	N	352770	100	31 억	287636	N	N	0	N	N
74	20231215	161124	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2875	215	2	8.08	12322636900	4414445	258.21	2690	2920	2575	3455	1865	2660	2791.29	0.70	0	107462	2846	2752	2566	2472	2286	2800	2520	32	795	100	1590	5	1	31975079	919	-5.73	1.12	12	13.81	-502.00	2576.00	6596	20230413	-56.41	2005	20231027	43.39	6596	-56.41	20230413	2005	43.39	20231027	11260	-74.47	20230413	2005	43.39	20231027	6.34	N	352770	100	31 억	223852	N	N	0	N	N
75	20231215	151127	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2865	205	2	7.71	11884758860	4261932	249.29	2690	2920	2575	3455	1865	2660	2788.59	0.70	0	116079	2846	2752	2566	2472	2286	2800	2520	32	795	100	1590	5	1	31975079	916	-5.71	1.11	12	13.33	-502.00	2576.00	6596	20230413	-56.56	2005	20231027	42.89	6596	-56.56	20230413	2005	42.89	20231027	11260	-74.56	20230413	2005	42.89	20231027	6.34	N	352770	100	31 억	223852	N	N	0	N	N
76	20231215	141126	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2790	130	2	4.89	10655573785	3828950	223.96	2690	2920	2575	3455	1865	2660	2782.90	0.70	0	59201	2846	2752	2566	2472	2286	2800	2520	32	795	100	1590	5	1	31975079	892	-5.56	1.08	12	11.97	-502.00	2576.00	6596	20230413	-57.70	2005	20231027	39.15	6596	-57.70	20230413	2005	39.15	20231027	11260	-75.22	20230413	2005	39.15	20231027	6.34	N	352770	100	31 억	223852	N	N	0	N	N
77	20231215	131120	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2775	115	2	4.32	10171096360	3655868	213.84	2690	2920	2575	3455	1865	2660	2782.13	0.70	0	39961	2846	2752	2566	2472	2286	2800	2520	32	795	100	1590	5	1	31975079	887	-5.53	1.08	12	11.43	-502.00	2576.00	6596	20230413	-57.93	2005	20231027	38.40	6596	-57.93	20230413	2005	38.40	20231027	11260	-75.36	20230413	2005	38.40	20231027	6.34	N	352770	100	31 억	223852	N	N	0	N	N
78	20231215	121121	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2760	100	2	3.76	9222580655	3316622	194.00	2690	2920	2575	3455	1865	2660	2780.72	0.70	0	54688	2846	2752	2566	2472	2286	2800	2520	32	795	100	1590	5	1	31975079	883	-5.50	1.07	12	10.37	-502.00	2576.00	6596	20230413	-58.16	2005	20231027	37.66	6596	-58.16	20230413	2005	37.66	20231027	11260	-75.49	20230413	2005	37.66	20231027	6.34	N	352770	100	31 억	223852	N	N	0	N	N
79	20231215	111115	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2770	110	2	4.14	8351866245	3000784	175.52	2690	2920	2575	3455	1865	2660	2783.23	0.70	0	5667	2846	2752	2566	2472	2286	2800	2520	32	795	100	1590	5	1	31975079	886	-5.52	1.08	12	9.38	-502.00	2576.00	6596	20230413	-58.00	2005	20231027	38.15	6596	-58.00	20230413	2005	38.15	20231027	11260	-75.40	20230413	2005	38.15	20231027	6.34	N	352770	100	31 억	223852	N	N	0	N	N
80	20231215	101120	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2890	230	2	8.65	5519399340	2002981	117.16	2690	2905	2575	3455	1865	2660	2755.60	0.70	0	-3993	2846	2752	2566	2472	2286	2800	2520	32	795	100	1590	5	1	31975079	924	-5.76	1.12	12	6.26	-502.00	2576.00	6596	20230413	-56.19	2005	20231027	44.14	6596	-56.19	20230413	2005	44.14	20231027	11260	-74.33	20230413	2005	44.14	20231027	6.34	N	352770	100	31 억	223852	N	N	0	N	N
81	20231215	091125	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2695	35	2	1.32	1107378005	419222	24.52	2690	2700	2575	3455	1865	2660	2641.50	0.70	0	-34781	2846	2752	2566	2472	2286	2800	2520	32	795	100	1590	5	1	31975079	862	-5.37	1.05	12	1.31	-502.00	2576.00	6596	20230413	-59.14	2005	20231027	34.41	6596	-59.14	20230413	2005	34.41	20231027	11260	-76.07	20230413	2005	34.41	20231027	6.34	N	352770	100	31 억	223852	N	N	0	N	N
82	20231214	161115	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2660	290	2	12.24	3318792940	1313167	302.08	2400	2660	2380	3080	1660	2370	2520.70	0.45	0	79198	2470	2420	2380	2330	2290	2400	2310	32	710	100	1420	5	1	31975079	851	-5.30	1.03	12	4.11	-502.00	2576.00	6596	20230413	-59.67	2005	20231027	32.67	6596	-59.67	20230413	2005	32.67	20231027	11260	-76.38	20230413	2005	32.67	20231027	6.14	N	352770	100	31 억	144658	N	N	0	N	N
83	20231214	151154	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2580	210	2	8.86	2143708530	864584	198.89	2400	2590	2380	3080	1660	2370	2479.47	0.45	0	93203	2470	2420	2380	2330	2290	2400	2310	32	710	100	1420	5	1	31975079	825	-5.14	1.00	12	2.70	-502.00	2576.00	6596	20230413	-60.89	2005	20231027	28.68	6596	-60.89	20230413	2005	28.68	20231027	11260	-77.09	20230413	2005	28.68	20231027	6.14	N	352770	100	31 억	144658	N	N	0	N	N
84	20231214	141121	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2450	80	2	3.38	1179277795	481919	110.86	2400	2495	2380	3080	1660	2370	2447.05	0.45	0	43038	2470	2420	2380	2330	2290	2400	2310	32	710	100	1420	5	1	31975079	783	-4.88	0.95	12	1.51	-502.00	2576.00	6596	20230413	-62.86	2005	20231027	22.19	6596	-62.86	20230413	2005	22.19	20231027	11260	-78.24	20230413	2005	22.19	20231027	6.14	N	352770	100	31 억	144658	N	N	0	N	N
85	20231214	131151	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2435	65	2	2.74	1120000815	457637	105.27	2400	2495	2380	3080	1660	2370	2447.36	0.45	0	41459	2470	2420	2380	2330	2290	2400	2310	32	710	100	1420	5	1	31975079	779	-4.85	0.95	12	1.43	-502.00	2576.00	6596	20230413	-63.08	2005	20231027	21.45	6596	-63.08	20230413	2005	21.45	20231027	11260	-78.37	20230413	2005	21.45	20231027	6.14	N	352770	100	31 억	144658	N	N	0	N	N
86	20231214	121212	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2430	60	2	2.53	990635150	404418	93.03	2400	2495	2380	3080	1660	2370	2449.53	0.45	0	53450	2470	2420	2380	2330	2290	2400	2310	32	710	100	1420	5	1	31975079	777	-4.84	0.94	12	1.26	-502.00	2576.00	6596	20230413	-63.16	2005	20231027	21.20	6596	-63.16	20230413	2005	21.20	20231027	11260	-78.42	20230413	2005	21.20	20231027	6.14	N	352770	100	31 억	144658	N	N	0	N	N
87	20231214	111146	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2455	85	2	3.59	879915765	359088	82.60	2400	2495	2380	3080	1660	2370	2450.42	0.45	0	68202	2470	2420	2380	2330	2290	2400	2310	32	710	100	1420	5	1	31975079	785	-4.89	0.95	12	1.12	-502.00	2576.00	6596	20230413	-62.78	2005	20231027	22.44	6596	-62.78	20230413	2005	22.44	20231027	11260	-78.20	20230413	2005	22.44	20231027	6.14	N	352770	100	31 억	144658	N	N	0	N	N
88	20231214	101106	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2460	90	2	3.80	653383755	266992	61.42	2400	2495	2380	3080	1660	2370	2447.20	0.45	0	51763	2470	2420	2380	2330	2290	2400	2310	32	710	100	1420	5	1	31975079	787	-4.90	0.95	12	0.84	-502.00	2576.00	6596	20230413	-62.70	2005	20231027	22.69	6596	-62.70	20230413	2005	22.69	20231027	11260	-78.15	20230413	2005	22.69	20231027	6.14	N	352770	100	31 억	144658	N	N	0	N	N
89	20231214	091046	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2430	60	2	2.53	150796665	62482	14.37	2400	2440	2380	3080	1660	2370	2413.44	0.45	0	19222	2470	2420	2380	2330	2290	2400	2310	32	710	100	1420	5	1	31975079	777	-4.84	0.94	12	0.20	-502.00	2576.00	6596	20230413	-63.16	2005	20231027	21.20	6596	-63.16	20230413	2005	21.20	20231027	11260	-78.42	20230413	2005	21.20	20231027	6.14	N	352770	100	31 억	144658	N	N	0	N	N
90	20231213	161112	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2370	-10	5	-0.42	1018625670	428701	54.20	2380	2430	2340	3090	1670	2380	2376.06	0.63	0	-54989	2560	2470	2425	2335	2290	2447	2312	32	710	100	1420	5	1	31975079	758	-4.72	0.92	12	1.34	-502.00	2576.00	6596	20230413	-64.07	2005	20231027	18.20	6596	-64.07	20230413	2005	18.20	20231027	11260	-78.95	20230413	2005	18.20	20231027	6.52	N	352770	100	31 억	200755	N	N	0	N	N
91	20231213	151135	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2370	-10	5	-0.42	962799545	405128	51.22	2380	2430	2340	3090	1670	2380	2376.51	0.63	0	-54478	2560	2470	2425	2335	2290	2447	2312	32	710	100	1420	5	1	31975079	758	-4.72	0.92	12	1.27	-502.00	2576.00	6596	20230413	-64.07	2005	20231027	18.20	6596	-64.07	20230413	2005	18.20	20231027	11260	-78.95	20230413	2005	18.20	20231027	6.52	N	352770	100	31 억	200755	N	N	0	N	N
92	20231213	141134	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2370	-10	5	-0.42	768633580	322780	40.81	2380	2430	2340	3090	1670	2380	2381.30	0.63	0	-66213	2560	2470	2425	2335	2290	2447	2312	32	710	100	1420	5	1	31975079	758	-4.72	0.92	12	1.01	-502.00	2576.00	6596	20230413	-64.07	2005	20231027	18.20	6596	-64.07	20230413	2005	18.20	20231027	11260	-78.95	20230413	2005	18.20	20231027	6.52	N	352770	100	31 억	200755	N	N	0	N	N
93	20231213	131139	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2365	-15	5	-0.63	692760010	290764	36.76	2380	2430	2340	3090	1670	2380	2382.57	0.63	0	-59711	2560	2470	2425	2335	2290	2447	2312	32	710	100	1420	5	1	31975079	756	-4.71	0.92	12	0.91	-502.00	2576.00	6596	20230413	-64.14	2005	20231027	17.96	6596	-64.14	20230413	2005	17.96	20231027	11260	-79.00	20230413	2005	17.96	20231027	6.52	N	352770	100	31 억	200755	N	N	0	N	N
94	20231213	121133	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2380	0	3	0.00	605733220	254154	32.13	2380	2430	2340	3090	1670	2380	2383.36	0.63	0	-45254	2560	2470	2425	2335	2290	2447	2312	32	710	100	1420	5	1	31975079	761	-4.74	0.92	12	0.79	-502.00	2576.00	6596	20230413	-63.92	2005	20231027	18.70	6596	-63.92	20230413	2005	18.70	20231027	11260	-78.86	20230413	2005	18.70	20231027	6.52	N	352770	100	31 억	200755	N	N	0	N	N
95	20231213	111138	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2395	15	2	0.63	520356640	218482	27.62	2380	2430	2340	3090	1670	2380	2381.71	0.63	0	-33409	2560	2470	2425	2335	2290	2447	2312	32	710	100	1420	5	1	31975079	766	-4.77	0.93	12	0.68	-502.00	2576.00	6596	20230413	-63.69	2005	20231027	19.45	6596	-63.69	20230413	2005	19.45	20231027	11260	-78.73	20230413	2005	19.45	20231027	6.52	N	352770	100	31 억	200755	N	N	0	N	N
96	20231213	101145	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2405	25	2	1.05	464043025	195045	24.66	2380	2430	2340	3090	1670	2380	2379.15	0.63	0	-30826	2560	2470	2425	2335	2290	2447	2312	32	710	100	1420	5	1	31975079	769	-4.79	0.93	12	0.61	-502.00	2576.00	6596	20230413	-63.54	2005	20231027	19.95	6596	-63.54	20230413	2005	19.95	20231027	11260	-78.64	20230413	2005	19.95	20231027	6.52	N	352770	100	31 억	200755	N	N	0	N	N
97	20231213	091130	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2365	-15	5	-0.63	114807435	48569	6.14	2380	2400	2340	3090	1670	2380	2363.10	0.63	0	-10371	2560	2470	2425	2335	2290	2447	2312	32	710	100	1420	5	1	31975079	756	-4.71	0.92	12	0.15	-502.00	2576.00	6596	20230413	-64.14	2005	20231027	17.96	6596	-64.14	20230413	2005	17.96	20231027	11260	-79.00	20230413	2005	17.96	20231027	6.52	N	352770	100	31 억	200755	N	N	0	N	N
98	20231212	161051	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2380	-150	5	-5.93	1844245650	765687	43.13	2485	2515	2380	3285	1775	2530	2408.62	1.09	0	-146972	2720	2625	2545	2450	2370	2585	2410	32	755	100	1510	5	1	31975079	761	-4.74	0.92	12	2.39	-502.00	2576.00	6596	20230413	-63.92	2005	20231027	18.70	6596	-63.92	20230413	2005	18.70	20231027	11260	-78.86	20230413	2005	18.70	20231027	6.41	N	352770	100	31 억	347289	N	N	0	N	N
99	20231212	151056	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2390	-140	5	-5.53	1771733640	735274	41.42	2485	2515	2380	3285	1775	2530	2409.52	1.09	0	-140450	2720	2625	2545	2450	2370	2585	2410	32	755	100	1510	5	1	31975079	764	-4.76	0.93	12	2.30	-502.00	2576.00	6596	20230413	-63.77	2005	20231027	19.20	6596	-63.77	20230413	2005	19.20	20231027	11260	-78.77	20230413	2005	19.20	20231027	6.41	N	352770	100	31 억	347289	N	N	0	N	N
100	20231212	140956	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2400	-130	5	-5.14	1666905190	691451	38.95	2485	2515	2380	3285	1775	2530	2410.63	1.09	0	-126578	2720	2625	2545	2450	2370	2585	2410	32	755	100	1510	5	1	31975079	767	-4.78	0.93	12	2.16	-502.00	2576.00	6596	20230413	-63.61	2005	20231027	19.70	6596	-63.61	20230413	2005	19.70	20231027	11260	-78.69	20230413	2005	19.70	20231027	6.41	N	352770	100	31 억	347289	N	N	0	N	N
101	20231212	131001	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2405	-125	5	-4.94	1482826935	614384	34.61	2485	2515	2380	3285	1775	2530	2413.40	1.09	0	-113723	2720	2625	2545	2450	2370	2585	2410	32	755	100	1510	5	1	31975079	769	-4.79	0.93	12	1.92	-502.00	2576.00	6596	20230413	-63.54	2005	20231027	19.95	6596	-63.54	20230413	2005	19.95	20231027	11260	-78.64	20230413	2005	19.95	20231027	6.41	N	352770	100	31 억	347289	N	N	0	N	N
102	20231212	120951	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2395	-135	5	-5.34	1406924670	582723	32.83	2485	2515	2380	3285	1775	2530	2414.27	1.09	0	-101469	2720	2625	2545	2450	2370	2585	2410	32	755	100	1510	5	1	31975079	766	-4.77	0.93	12	1.82	-502.00	2576.00	6596	20230413	-63.69	2005	20231027	19.45	6596	-63.69	20230413	2005	19.45	20231027	11260	-78.73	20230413	2005	19.45	20231027	6.41	N	352770	100	31 억	347289	N	N	0	N	N
103	20231212	111008	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2395	-135	5	-5.34	1285260550	532003	29.97	2485	2515	2380	3285	1775	2530	2415.76	1.09	0	-78810	2720	2625	2545	2450	2370	2585	2410	32	755	100	1510	5	1	31975079	766	-4.77	0.93	12	1.66	-502.00	2576.00	6596	20230413	-63.69	2005	20231027	19.45	6596	-63.69	20230413	2005	19.45	20231027	11260	-78.73	20230413	2005	19.45	20231027	6.41	N	352770	100	31 억	347289	N	N	0	N	N
104	20231212	101048	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2405	-125	5	-4.94	954531365	394291	22.21	2485	2515	2380	3285	1775	2530	2420.71	1.09	0	-50674	2720	2625	2545	2450	2370	2585	2410	32	755	100	1510	5	1	31975079	769	-4.79	0.93	12	1.23	-502.00	2576.00	6596	20230413	-63.54	2005	20231027	19.95	6596	-63.54	20230413	2005	19.95	20231027	11260	-78.64	20230413	2005	19.95	20231027	6.41	N	352770	100	31 억	347289	N	N	0	N	N
105	20231212	091049	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2450	-80	5	-3.16	302127035	123104	6.93	2485	2515	2410	3285	1775	2530	2453.86	1.09	0	-27554	2720	2625	2545	2450	2370	2585	2410	32	755	100	1510	5	1	31975079	783	-4.88	0.95	12	0.38	-502.00	2576.00	6596	20230413	-62.86	2005	20231027	22.19	6596	-62.86	20230413	2005	22.19	20231027	11260	-78.24	20230413	2005	22.19	20231027	6.41	N	352770	100	31 억	347289	N	N	0	N	N
106	20231211	161052	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2530	90	2	3.69	4514647275	1765775	198.73	2570	2640	2465	3170	1710	2440	2556.90	1.34	-13676	-93416	2543	2491	2438	2386	2333	2465	2360	32	730	100	1460	5	1	31975079	809	-5.04	0.98	12	5.52	-502.00	2576.00	6596	20230413	-61.64	2005	20231027	26.18	6596	-61.64	20230413	2005	26.18	20231027	11260	-77.53	20230413	2005	26.18	20231027	6.16	N	352770	100	31 억	426872	N	N	0	N	N
107	20231211	151047	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2490	50	2	2.05	4323915080	1689958	190.19	2570	2640	2465	3170	1710	2440	2558.59	1.34	-13676	-89667	2543	2491	2438	2386	2333	2465	2360	32	730	100	1460	5	1	31975079	796	-4.96	0.97	12	5.29	-502.00	2576.00	6596	20230413	-62.25	2005	20231027	24.19	6596	-62.25	20230413	2005	24.19	20231027	11260	-77.89	20230413	2005	24.19	20231027	6.16	N	352770	100	31 억	426872	N	N	0	N	N
108	20231211	141048	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2520	80	2	3.28	3935434905	1534246	172.67	2570	2640	2505	3170	1710	2440	2565.06	1.34	-13676	-59274	2543	2491	2438	2386	2333	2465	2360	32	730	100	1460	5	1	31975079	806	-5.02	0.98	12	4.80	-502.00	2576.00	6596	20230413	-61.80	2005	20231027	25.69	6596	-61.80	20230413	2005	25.69	20231027	11260	-77.62	20230413	2005	25.69	20231027	6.16	N	352770	100	31 억	426872	N	N	0	N	N
109	20231211	131045	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2515	75	2	3.07	3743745105	1458275	164.12	2570	2640	2505	3170	1710	2440	2567.24	1.34	-13676	-50627	2543	2491	2438	2386	2333	2465	2360	32	730	100	1460	5	1	31975079	804	-5.01	0.98	12	4.56	-502.00	2576.00	6596	20230413	-61.87	2005	20231027	25.44	6596	-61.87	20230413	2005	25.44	20231027	11260	-77.66	20230413	2005	25.44	20231027	6.16	N	352770	100	31 억	426872	N	N	0	N	N
110	20231211	121047	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2525	85	2	3.48	3587292580	1396038	157.12	2570	2640	2505	3170	1710	2440	2569.62	1.34	-13676	-40196	2543	2491	2438	2386	2333	2465	2360	32	730	100	1460	5	1	31975079	807	-5.03	0.98	12	4.37	-502.00	2576.00	6596	20230413	-61.72	2005	20231027	25.94	6596	-61.72	20230413	2005	25.94	20231027	11260	-77.58	20230413	2005	25.94	20231027	6.16	N	352770	100	31 억	426872	N	N	0	N	N
111	20231211	111042	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2535	95	2	3.89	3398996425	1321588	148.74	2570	2640	2505	3170	1710	2440	2571.90	1.34	-13676	-24378	2543	2491	2438	2386	2333	2465	2360	32	730	100	1460	5	1	31975079	811	-5.05	0.98	12	4.13	-502.00	2576.00	6596	20230413	-61.57	2005	20231027	26.43	6596	-61.57	20230413	2005	26.43	20231027	11260	-77.49	20230413	2005	26.43	20231027	6.16	N	352770	100	31 억	426872	N	N	0	N	N
112	20231211	101041	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2560	120	2	4.92	2891906370	1121705	126.24	2570	2640	2540	3170	1710	2440	2578.13	1.34	-13676	-51220	2543	2491	2438	2386	2333	2465	2360	32	730	100	1460	5	1	31975079	819	-5.10	0.99	12	3.51	-502.00	2576.00	6596	20230413	-61.19	2005	20231027	27.68	6596	-61.19	20230413	2005	27.68	20231027	11260	-77.26	20230413	2005	27.68	20231027	6.16	N	352770	100	31 억	426872	N	N	0	N	N
113	20231211	091042	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2590	150	2	6.15	1718486515	667234	75.09	2570	2640	2540	3170	1710	2440	2575.54	1.34	-13676	-110260	2543	2491	2438	2386	2333	2465	2360	32	730	100	1460	5	1	31975079	828	-5.16	1.01	12	2.09	-502.00	2576.00	6596	20230413	-60.73	2005	20231027	29.18	6596	-60.73	20230413	2005	29.18	20231027	11260	-77.00	20230413	2005	29.18	20231027	6.16	N	352770	100	31 억	426872	N	N	0	N	N
114	20231208	161032	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2440	-55	5	-2.20	2014470165	831914	44.44	2485	2490	2385	3240	1750	2495	2421.25	1.34	0	8859	2708	2601	2488	2381	2268	2655	2435	32	745	100	1490	5	1	31975079	780	-4.86	0.95	12	2.60	-502.00	2576.00	6596	20230413	-63.01	2005	20231027	21.70	6596	-63.01	20230413	2005	21.70	20231027	11260	-78.33	20230413	2005	21.70	20231027	6.04	N	352770	100	31 억	426872	N	N	0	N	N
115	20231208	151036	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2430	-65	5	-2.61	1845511765	762793	40.75	2485	2490	2385	3240	1750	2495	2419.38	1.34	0	7750	2708	2601	2488	2381	2268	2655	2435	32	745	100	1490	5	1	31975079	777	-4.84	0.94	12	2.39	-502.00	2576.00	6596	20230413	-63.16	2005	20231027	21.20	6596	-63.16	20230413	2005	21.20	20231027	11260	-78.42	20230413	2005	21.20	20231027	6.04	N	352770	100	31 억	426872	N	N	0	N	N
116	20231208	141034	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2425	-70	5	-2.81	1602163020	662425	35.39	2485	2490	2385	3240	1750	2495	2418.60	1.34	0	-12395	2708	2601	2488	2381	2268	2655	2435	32	745	100	1490	5	1	31975079	775	-4.83	0.94	12	2.07	-502.00	2576.00	6596	20230413	-63.24	2005	20231027	20.95	6596	-63.24	20230413	2005	20.95	20231027	11260	-78.46	20230413	2005	20.95	20231027	6.04	N	352770	100	31 억	426872	N	N	0	N	N
117	20231208	131032	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2415	-80	5	-3.21	1416107710	585512	31.28	2485	2490	2385	3240	1750	2495	2418.54	1.34	0	-30060	2708	2601	2488	2381	2268	2655	2435	32	745	100	1490	5	1	31975079	772	-4.81	0.94	12	1.83	-502.00	2576.00	6596	20230413	-63.39	2005	20231027	20.45	6596	-63.39	20230413	2005	20.45	20231027	11260	-78.55	20230413	2005	20.45	20231027	6.04	N	352770	100	31 억	426872	N	N	0	N	N
118	20231208	121029	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2405	-90	5	-3.61	1119500110	462054	24.68	2485	2490	2395	3240	1750	2495	2422.83	1.34	0	-37128	2708	2601	2488	2381	2268	2655	2435	32	745	100	1490	5	1	31975079	769	-4.79	0.93	12	1.45	-502.00	2576.00	6596	20230413	-63.54	2005	20231027	19.95	6596	-63.54	20230413	2005	19.95	20231027	11260	-78.64	20230413	2005	19.95	20231027	6.04	N	352770	100	31 억	426872	N	N	0	N	N
119	20231208	111025	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2420	-75	5	-3.01	846978340	348718	18.63	2485	2490	2400	3240	1750	2495	2428.78	1.34	0	-32598	2708	2601	2488	2381	2268	2655	2435	32	745	100	1490	5	1	31975079	774	-4.82	0.94	12	1.09	-502.00	2576.00	6596	20230413	-63.31	2005	20231027	20.70	6596	-63.31	20230413	2005	20.70	20231027	11260	-78.51	20230413	2005	20.70	20231027	6.04	N	352770	100	31 억	426872	N	N	0	N	N
120	20231208	101034	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2420	-75	5	-3.01	548677060	224978	12.02	2485	2490	2415	3240	1750	2495	2438.73	1.34	0	-31912	2708	2601	2488	2381	2268	2655	2435	32	745	100	1490	5	1	31975079	774	-4.82	0.94	12	0.70	-502.00	2576.00	6596	20230413	-63.31	2005	20231027	20.70	6596	-63.31	20230413	2005	20.70	20231027	11260	-78.51	20230413	2005	20.70	20231027	6.04	N	352770	100	31 억	426872	N	N	0	N	N
121	20231208	091023	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2430	-65	5	-2.61	226590325	92361	4.93	2485	2490	2430	3240	1750	2495	2453.18	1.34	0	-19517	2708	2601	2488	2381	2268	2655	2435	32	745	100	1490	5	1	31975079	777	-4.84	0.94	12	0.29	-502.00	2576.00	6596	20230413	-63.16	2005	20231027	21.20	6596	-63.16	20230413	2005	21.20	20231027	11260	-78.42	20230413	2005	21.20	20231027	6.04	N	352770	100	31 억	426872	N	N	0	N	N
122	20231207	161028	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2495	75	2	3.10	4684585700	1860423	82.75	2405	2595	2375	3145	1695	2420	2518.08	1.26	0	24556	2690	2555	2465	2330	2240	2622	2397	32	725	100	1450	5	1	31975079	798	-4.97	0.97	12	5.82	-502.00	2576.00	6596	20230413	-62.17	2005	20231027	24.44	6596	-62.17	20230413	2005	24.44	20231027	11260	-77.84	20230413	2005	24.44	20231027	5.99	N	352770	100	31 억	402433	N	N	0	N	N
123	20231207	151029	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2485	65	2	2.69	4435539225	1760611	78.31	2405	2595	2375	3145	1695	2420	2519.32	1.26	0	38880	2690	2555	2465	2330	2240	2622	2397	32	725	100	1450	5	1	31975079	795	-4.95	0.96	12	5.51	-502.00	2576.00	6596	20230413	-62.33	2005	20231027	23.94	6596	-62.33	20230413	2005	23.94	20231027	11260	-77.93	20230413	2005	23.94	20231027	5.99	N	352770	100	31 억	402433	N	N	0	N	N
124	20231207	141024	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2490	70	2	2.89	4176954975	1656521	73.68	2405	2595	2375	3145	1695	2420	2521.53	1.26	0	67515	2690	2555	2465	2330	2240	2622	2397	32	725	100	1450	5	1	31975079	796	-4.96	0.97	12	5.18	-502.00	2576.00	6596	20230413	-62.25	2005	20231027	24.19	6596	-62.25	20230413	2005	24.19	20231027	11260	-77.89	20230413	2005	24.19	20231027	5.99	N	352770	100	31 억	402433	N	N	0	N	N
125	20231207	131024	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2460	40	2	1.65	3964387880	1570840	69.87	2405	2595	2375	3145	1695	2420	2523.74	1.26	0	84728	2690	2555	2465	2330	2240	2622	2397	32	725	100	1450	5	1	31975079	787	-4.90	0.95	12	4.91	-502.00	2576.00	6596	20230413	-62.70	2005	20231027	22.69	6596	-62.70	20230413	2005	22.69	20231027	11260	-78.15	20230413	2005	22.69	20231027	5.99	N	352770	100	31 억	402433	N	N	0	N	N
126	20231207	121025	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2470	50	2	2.07	3775695865	1494334	66.47	2405	2595	2375	3145	1695	2420	2526.68	1.26	0	117345	2690	2555	2465	2330	2240	2622	2397	32	725	100	1450	5	1	31975079	790	-4.92	0.96	12	4.67	-502.00	2576.00	6596	20230413	-62.55	2005	20231027	23.19	6596	-62.55	20230413	2005	23.19	20231027	11260	-78.06	20230413	2005	23.19	20231027	5.99	N	352770	100	31 억	402433	N	N	0	N	N
127	20231207	111015	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2495	75	2	3.10	3443103425	1360712	60.52	2405	2595	2375	3145	1695	2420	2530.38	1.26	0	157906	2690	2555	2465	2330	2240	2622	2397	32	725	100	1450	5	1	31975079	798	-4.97	0.97	12	4.26	-502.00	2576.00	6596	20230413	-62.17	2005	20231027	24.44	6596	-62.17	20230413	2005	24.44	20231027	11260	-77.84	20230413	2005	24.44	20231027	5.99	N	352770	100	31 억	402433	N	N	0	N	N
128	20231207	101018	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2495	75	2	3.10	2953503745	1166734	51.90	2405	2595	2375	3145	1695	2420	2531.44	1.26	0	168358	2690	2555	2465	2330	2240	2622	2397	32	725	100	1450	5	1	31975079	798	-4.97	0.97	12	3.65	-502.00	2576.00	6596	20230413	-62.17	2005	20231027	24.44	6596	-62.17	20230413	2005	24.44	20231027	11260	-77.84	20230413	2005	24.44	20231027	5.99	N	352770	100	31 억	402433	N	N	0	N	N
129	20231207	091025	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2500	80	2	3.31	352994765	144512	6.43	2405	2500	2375	3145	1695	2420	2442.68	1.26	0	47208	2690	2555	2465	2330	2240	2622	2397	32	725	100	1450	5	1	31975079	799	-4.98	0.97	12	0.45	-502.00	2576.00	6596	20230413	-62.10	2005	20231027	24.69	6596	-62.10	20230413	2005	24.69	20231027	11260	-77.80	20230413	2005	24.69	20231027	5.99	N	352770	100	31 억	402433	N	N	0	N	N
130	20231206	161013	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2420	95	2	4.09	5546466240	2240695	364.82	2390	2600	2375	3020	1630	2325	2475.53	2.01	0	-241147	2461	2392	2321	2252	2181	2427	2287	32	695	100	1390	5	1	31975079	774	-4.82	0.94	12	7.01	-502.00	2576.00	6596	20230413	-63.31	2005	20231027	20.70	6596	-63.31	20230413	2005	20.70	20231027	11260	-78.51	20230413	2005	20.70	20231027	6.05	N	352770	100	31 억	642122	N	N	0	N	N
131	20231206	151030	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2420	95	2	4.09	5404101985	2181796	355.23	2390	2600	2375	3020	1630	2325	2476.98	2.01	0	-256760	2461	2392	2321	2252	2181	2427	2287	32	695	100	1390	5	1	31975079	774	-4.82	0.94	12	6.82	-502.00	2576.00	6596	20230413	-63.31	2005	20231027	20.70	6596	-63.31	20230413	2005	20.70	20231027	11260	-78.51	20230413	2005	20.70	20231027	6.05	N	352770	100	31 억	642122	N	N	0	N	N
132	20231206	141025	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2420	95	2	4.09	5187003215	2091998	340.61	2390	2600	2375	3020	1630	2325	2479.53	2.01	0	-273962	2461	2392	2321	2252	2181	2427	2287	32	695	100	1390	5	1	31975079	774	-4.82	0.94	12	6.54	-502.00	2576.00	6596	20230413	-63.31	2005	20231027	20.70	6596	-63.31	20230413	2005	20.70	20231027	11260	-78.51	20230413	2005	20.70	20231027	6.05	N	352770	100	31 억	642122	N	N	0	N	N
133	20231206	131014	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2410	85	2	3.66	5002598935	2015447	328.14	2390	2600	2375	3020	1630	2325	2482.21	2.01	0	-278364	2461	2392	2321	2252	2181	2427	2287	32	695	100	1390	5	1	31975079	771	-4.80	0.94	12	6.30	-502.00	2576.00	6596	20230413	-63.46	2005	20231027	20.20	6596	-63.46	20230413	2005	20.20	20231027	11260	-78.60	20230413	2005	20.20	20231027	6.05	N	352770	100	31 억	642122	N	N	0	N	N
134	20231206	121007	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2440	115	2	4.95	4845556800	1950642	317.59	2390	2600	2375	3020	1630	2325	2484.17	2.01	0	-262728	2461	2392	2321	2252	2181	2427	2287	32	695	100	1390	5	1	31975079	780	-4.86	0.95	12	6.10	-502.00	2576.00	6596	20230413	-63.01	2005	20231027	21.70	6596	-63.01	20230413	2005	21.70	20231027	11260	-78.33	20230413	2005	21.70	20231027	6.05	N	352770	100	31 억	642122	N	N	0	N	N
135	20231206	111028	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2430	105	2	4.52	4714409340	1896558	308.79	2390	2600	2375	3020	1630	2325	2485.86	2.01	0	-256941	2461	2392	2321	2252	2181	2427	2287	32	695	100	1390	5	1	31975079	777	-4.84	0.94	12	5.93	-502.00	2576.00	6596	20230413	-63.16	2005	20231027	21.20	6596	-63.16	20230413	2005	21.20	20231027	11260	-78.42	20230413	2005	21.20	20231027	6.05	N	352770	100	31 억	642122	N	N	0	N	N
136	20231206	101017	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2440	115	2	4.95	4339252890	1741735	283.58	2390	2600	2375	3020	1630	2325	2491.44	2.01	0	-255637	2461	2392	2321	2252	2181	2427	2287	32	695	100	1390	5	1	31975079	780	-4.86	0.95	12	5.45	-502.00	2576.00	6596	20230413	-63.01	2005	20231027	21.70	6596	-63.01	20230413	2005	21.70	20231027	11260	-78.33	20230413	2005	21.70	20231027	6.05	N	352770	100	31 억	642122	N	N	0	N	N
137	20231206	091019	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2515	190	2	8.17	2612443340	1041500	169.57	2390	2600	2375	3020	1630	2325	2508.53	2.01	0	-99148	2461	2392	2321	2252	2181	2427	2287	32	695	100	1390	5	1	31975079	804	-5.01	0.98	12	3.26	-502.00	2576.00	6596	20230413	-61.87	2005	20231027	25.44	6596	-61.87	20230413	2005	25.44	20231027	11260	-77.66	20230413	2005	25.44	20231027	6.05	N	352770	100	31 억	642122	N	N	0	N	N
138	20231205	161020	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2325	25	2	1.09	1354190385	578534	215.69	2280	2390	2250	2990	1610	2300	2340.73	1.86	0	48106	2430	2365	2325	2260	2220	2345	2240	32	690	100	1380	5	1	31975079	743	-4.63	0.90	12	1.81	-502.00	2576.00	6596	20230413	-64.75	2005	20231027	15.96	6596	-64.75	20230413	2005	15.96	20231027	11260	-79.35	20230413	2005	15.96	20231027	6.05	N	352770	100	31 억	593670	N	N	0	N	N
139	20231205	151017	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2315	15	2	0.65	1273757320	543775	202.73	2280	2390	2250	2990	1610	2300	2342.43	1.86	0	40218	2430	2365	2325	2260	2220	2345	2240	32	690	100	1380	5	1	31975079	740	-4.61	0.90	12	1.70	-502.00	2576.00	6596	20230413	-64.90	2005	20231027	15.46	6596	-64.90	20230413	2005	15.46	20231027	11260	-79.44	20230413	2005	15.46	20231027	6.05	N	352770	100	31 억	593670	N	N	0	N	N
140	20231205	141016	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2360	60	2	2.61	1087072690	463285	172.72	2280	2390	2250	2990	1610	2300	2346.44	1.86	0	39255	2430	2365	2325	2260	2220	2345	2240	32	690	100	1380	5	1	31975079	755	-4.70	0.92	12	1.45	-502.00	2576.00	6596	20230413	-64.22	2005	20231027	17.71	6596	-64.22	20230413	2005	17.71	20231027	11260	-79.04	20230413	2005	17.71	20231027	6.05	N	352770	100	31 억	593670	N	N	0	N	N
141	20231205	131012	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2350	50	2	2.17	932364315	397822	148.32	2280	2390	2250	2990	1610	2300	2343.67	1.86	0	35251	2430	2365	2325	2260	2220	2345	2240	32	690	100	1380	5	1	31975079	751	-4.68	0.91	12	1.24	-502.00	2576.00	6596	20230413	-64.37	2005	20231027	17.21	6596	-64.37	20230413	2005	17.21	20231027	11260	-79.13	20230413	2005	17.21	20231027	6.05	N	352770	100	31 억	593670	N	N	0	N	N
142	20231205	121010	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2365	65	2	2.83	804330335	343536	128.08	2280	2390	2250	2990	1610	2300	2341.33	1.86	0	31130	2430	2365	2325	2260	2220	2345	2240	32	690	100	1380	5	1	31975079	756	-4.71	0.92	12	1.07	-502.00	2576.00	6596	20230413	-64.14	2005	20231027	17.96	6596	-64.14	20230413	2005	17.96	20231027	11260	-79.00	20230413	2005	17.96	20231027	6.05	N	352770	100	31 억	593670	N	N	0	N	N
143	20231205	111010	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2330	30	2	1.30	358956780	155429	57.95	2280	2360	2250	2990	1610	2300	2309.46	1.86	0	33595	2430	2365	2325	2260	2220	2345	2240	32	690	100	1380	5	1	31975079	745	-4.64	0.90	12	0.49	-502.00	2576.00	6596	20230413	-64.68	2005	20231027	16.21	6596	-64.68	20230413	2005	16.21	20231027	11260	-79.31	20230413	2005	16.21	20231027	6.05	N	352770	100	31 억	593670	N	N	0	N	N
144	20231205	101014	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2320	20	2	0.87	245495005	106894	39.85	2280	2340	2250	2990	1610	2300	2296.62	1.86	0	25980	2430	2365	2325	2260	2220	2345	2240	32	690	100	1380	5	1	31975079	742	-4.62	0.90	12	0.33	-502.00	2576.00	6596	20230413	-64.83	2005	20231027	15.71	6596	-64.83	20230413	2005	15.71	20231027	11260	-79.40	20230413	2005	15.71	20231027	6.05	N	352770	100	31 억	593670	N	N	0	N	N
145	20231205	091009	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2270	-30	5	-1.30	58140080	25654	9.56	2280	2340	2250	2990	1610	2300	2266.32	1.86	0	-3097	2430	2365	2325	2260	2220	2345	2240	32	690	100	1380	5	1	31975079	726	-4.52	0.88	12	0.08	-502.00	2576.00	6596	20230413	-65.59	2005	20231027	13.22	6596	-65.59	20230413	2005	13.22	20231027	11260	-79.84	20230413	2005	13.22	20231027	6.05	N	352770	100	31 억	593670	N	N	0	N	N
146	20231204	161007	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2300	-50	5	-2.13	613182025	265251	71.82	2325	2390	2285	3055	1645	2350	2311.69	1.84	0	7224	2480	2415	2340	2275	2200	2447	2307	32	705	100	1410	5	1	31975079	735	-4.58	0.89	12	0.83	-502.00	2576.00	6596	20230413	-65.13	2005	20231027	14.71	6596	-65.13	20230413	2005	14.71	20231027	11260	-79.57	20230413	2005	14.71	20231027	6.02	N	352770	100	31 억	589127	N	N	0	N	N
147	20231204	151009	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2310	-40	5	-1.70	561928405	242987	65.79	2325	2390	2285	3055	1645	2350	2312.48	1.84	0	2857	2480	2415	2340	2275	2200	2447	2307	32	705	100	1410	5	1	31975079	739	-4.60	0.90	12	0.76	-502.00	2576.00	6596	20230413	-64.98	2005	20231027	15.21	6596	-64.98	20230413	2005	15.21	20231027	11260	-79.48	20230413	2005	15.21	20231027	6.02	N	352770	100	31 억	589127	N	N	0	N	N
148	20231204	141001	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2325	-25	5	-1.06	518637570	224294	60.73	2325	2390	2285	3055	1645	2350	2312.20	1.84	0	831	2480	2415	2340	2275	2200	2447	2307	32	705	100	1410	5	1	31975079	743	-4.63	0.90	12	0.70	-502.00	2576.00	6596	20230413	-64.75	2005	20231027	15.96	6596	-64.75	20230413	2005	15.96	20231027	11260	-79.35	20230413	2005	15.96	20231027	6.02	N	352770	100	31 억	589127	N	N	0	N	N
149	20231204	131001	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2350	0	3	0.00	449634565	194747	52.73	2325	2390	2285	3055	1645	2350	2308.67	1.84	0	1664	2480	2415	2340	2275	2200	2447	2307	32	705	100	1410	5	1	31975079	751	-4.68	0.91	12	0.61	-502.00	2576.00	6596	20230413	-64.37	2005	20231027	17.21	6596	-64.37	20230413	2005	17.21	20231027	11260	-79.13	20230413	2005	17.21	20231027	6.02	N	352770	100	31 억	589127	N	N	0	N	N
150	20231204	121002	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2325	-25	5	-1.06	394849830	171334	46.39	2325	2390	2285	3055	1645	2350	2304.38	1.84	0	-1285	2480	2415	2340	2275	2200	2447	2307	32	705	100	1410	5	1	31975079	743	-4.63	0.90	12	0.54	-502.00	2576.00	6596	20230413	-64.75	2005	20231027	15.96	6596	-64.75	20230413	2005	15.96	20231027	11260	-79.35	20230413	2005	15.96	20231027	6.02	N	352770	100	31 억	589127	N	N	0	N	N
151	20231204	111005	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2300	-50	5	-2.13	292757950	126986	34.38	2325	2390	2285	3055	1645	2350	2305.19	1.84	0	-29803	2480	2415	2340	2275	2200	2447	2307	32	705	100	1410	5	1	31975079	735	-4.58	0.89	12	0.40	-502.00	2576.00	6596	20230413	-65.13	2005	20231027	14.71	6596	-65.13	20230413	2005	14.71	20231027	11260	-79.57	20230413	2005	14.71	20231027	6.02	N	352770	100	31 억	589127	N	N	0	N	N
152	20231204	101002	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2300	-50	5	-2.13	185572130	80258	21.73	2325	2390	2285	3055	1645	2350	2311.87	1.84	0	-25211	2480	2415	2340	2275	2200	2447	2307	32	705	100	1410	5	1	31975079	735	-4.58	0.89	12	0.25	-502.00	2576.00	6596	20230413	-65.13	2005	20231027	14.71	6596	-65.13	20230413	2005	14.71	20231027	11260	-79.57	20230413	2005	14.71	20231027	6.02	N	352770	100	31 억	589127	N	N	0	N	N
153	20231204	091002	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	2300	-50	5	-2.13	89585265	38528	10.43	2325	2390	2300	3055	1645	2350	2324.75	1.84	0	-13418	2480	2415	2340	2275	2200	2447	2307	32	705	100	1410	5	1	31975079	735	-4.58	0.89	12	0.12	-502.00	2576.00	6596	20230413	-65.13	2005	20231027	14.71	6596	-65.13	20230413	2005	14.71	20231027	11260	-79.57	20230413	2005	14.71	20231027	6.02	N	352770	100	31 억	589127	N	N	0	N	N
154	20231201	161004	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2350	30	2	1.29	851606880	363229	59.36	2320	2405	2265	3015	1625	2320	2344.57	1.81	0	7005	2460	2390	2315	2245	2170	2425	2280	32	695	100	1390	5	1	31975079	751	-4.68	0.91	12	1.14	-502.00	2576.00	6596	20230413	-64.37	2005	20231027	17.21	6596	-64.37	20230413	2005	17.21	20231027	11260	-79.13	20230413	2005	17.21	20231027	6.00	N	352770	100	31 억	579493	N	N	0	N	N
155	20231201	151000	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2340	20	2	0.86	826674975	352601	57.63	2320	2405	2265	3015	1625	2320	2344.54	1.81	0	7897	2460	2390	2315	2245	2170	2425	2280	32	695	100	1390	5	1	31975079	748	-4.66	0.91	12	1.10	-502.00	2576.00	6596	20230413	-64.52	2005	20231027	16.71	6596	-64.52	20230413	2005	16.71	20231027	11260	-79.22	20230413	2005	16.71	20231027	6.00	N	352770	100	31 억	579493	N	N	0	N	N
156	20231201	140959	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2345	25	2	1.08	716703015	305750	49.97	2320	2405	2265	3015	1625	2320	2344.12	1.81	0	7782	2460	2390	2315	2245	2170	2425	2280	32	695	100	1390	5	1	31975079	750	-4.67	0.91	12	0.96	-502.00	2576.00	6596	20230413	-64.45	2005	20231027	16.96	6596	-64.45	20230413	2005	16.96	20231027	11260	-79.17	20230413	2005	16.96	20231027	6.00	N	352770	100	31 억	579493	N	N	0	N	N
157	20231201	131002	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2355	35	2	1.51	676595115	288622	47.17	2320	2405	2265	3015	1625	2320	2344.26	1.81	0	6819	2460	2390	2315	2245	2170	2425	2280	32	695	100	1390	5	1	31975079	753	-4.69	0.91	12	0.90	-502.00	2576.00	6596	20230413	-64.30	2005	20231027	17.46	6596	-64.30	20230413	2005	17.46	20231027	11260	-79.09	20230413	2005	17.46	20231027	6.00	N	352770	100	31 억	579493	N	N	0	N	N
158	20231201	121008	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2365	45	2	1.94	541191485	230955	37.75	2320	2405	2265	3015	1625	2320	2343.32	1.81	0	3577	2460	2390	2315	2245	2170	2425	2280	32	695	100	1390	5	1	31975079	756	-4.71	0.92	12	0.72	-502.00	2576.00	6596	20230413	-64.14	2005	20231027	17.96	6596	-64.14	20230413	2005	17.96	20231027	11260	-79.00	20230413	2005	17.96	20231027	6.00	N	352770	100	31 억	579493	N	N	0	N	N
159	20231201	111002	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2345	25	2	1.08	254893135	110402	18.04	2320	2345	2265	3015	1625	2320	2308.73	1.81	0	7833	2460	2390	2315	2245	2170	2425	2280	32	695	100	1390	5	1	31975079	750	-4.67	0.91	12	0.35	-502.00	2576.00	6596	20230413	-64.45	2005	20231027	16.96	6596	-64.45	20230413	2005	16.96	20231027	11260	-79.17	20230413	2005	16.96	20231027	6.00	N	352770	100	31 억	579493	N	N	0	N	N
160	20231201	101010	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2305	-15	5	-0.65	155551530	67700	11.06	2320	2345	2265	3015	1625	2320	2297.52	1.81	0	6579	2460	2390	2315	2245	2170	2425	2280	32	695	100	1390	5	1	31975079	737	-4.59	0.89	12	0.21	-502.00	2576.00	6596	20230413	-65.05	2005	20231027	14.96	6596	-65.05	20230413	2005	14.96	20231027	11260	-79.53	20230413	2005	14.96	20231027	6.00	N	352770	100	31 억	579493	N	N	0	N	N
161	20231201	090958	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2310	-10	5	-0.43	36138595	15559	2.54	2320	2345	2310	3015	1625	2320	2322.76	1.81	0	-3754	2460	2390	2315	2245	2170	2425	2280	32	695	100	1390	5	1	31975079	739	-4.60	0.90	12	0.05	-502.00	2576.00	6596	20230413	-64.98	2005	20231027	15.21	6596	-64.98	20230413	2005	15.21	20231027	11260	-79.48	20230413	2005	15.21	20231027	6.00	N	352770	100	31 억	579493	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History