KissMeData/090850/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160757	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5920	10	2	0.17	267942980	45565	118.77	5860	5930	5840	7680	4140	5910	5880.28	19.88	-13904	-7882	6030	5970	5860	5800	5690	5915	5745	119	1770	500	4250	10	1	23746361	1406	9.26	1.53	12	0.19	639.00	3874.00	8220	20230210	-27.98	5480	20231110	8.03	8220	-27.98	20230210	5480	8.03	20231110	8220	-27.98	20230210	5480	8.03	20231110	3.05	N	090850	500	118 억	4719723	N	N	32	N	N
3	20231229	150752	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5920	10	2	0.17	267942980	45565	118.77	5860	5930	5840	7680	4140	5910	5880.28	19.88	-13904	-7882	6030	5970	5860	5800	5690	5915	5745	119	1770	500	4250	10	1	23746361	1406	9.26	1.53	12	0.19	639.00	3874.00	8220	20230210	-27.98	5480	20231110	8.03	8220	-27.98	20230210	5480	8.03	20231110	8220	-27.98	20230210	5480	8.03	20231110	3.05	N	090850	500	118 억	4719723	N	N	32	N	N
4	20231229	140752	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5920	10	2	0.17	267942980	45565	118.77	5860	5930	5840	7680	4140	5910	5880.28	19.88	-13904	-7882	6030	5970	5860	5800	5690	5915	5745	119	1770	500	4250	10	1	23746361	1406	9.26	1.53	12	0.19	639.00	3874.00	8220	20230210	-27.98	5480	20231110	8.03	8220	-27.98	20230210	5480	8.03	20231110	8220	-27.98	20230210	5480	8.03	20231110	3.05	N	090850	500	118 억	4719723	N	N	32	N	N
5	20231229	130752	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5920	10	2	0.17	267942980	45565	118.77	5860	5930	5840	7680	4140	5910	5880.28	19.88	-13904	-7882	6030	5970	5860	5800	5690	5915	5745	119	1770	500	4250	10	1	23746361	1406	9.26	1.53	12	0.19	639.00	3874.00	8220	20230210	-27.98	5480	20231110	8.03	8220	-27.98	20230210	5480	8.03	20231110	8220	-27.98	20230210	5480	8.03	20231110	3.05	N	090850	500	118 억	4719723	N	N	32	N	N
6	20231229	120754	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5920	10	2	0.17	267942980	45565	118.77	5860	5930	5840	7680	4140	5910	5880.28	19.88	-13904	-7882	6030	5970	5860	5800	5690	5915	5745	119	1770	500	4250	10	1	23746361	1406	9.26	1.53	12	0.19	639.00	3874.00	8220	20230210	-27.98	5480	20231110	8.03	8220	-27.98	20230210	5480	8.03	20231110	8220	-27.98	20230210	5480	8.03	20231110	3.05	N	090850	500	118 억	4719723	N	N	32	N	N
7	20231229	110720	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5920	10	2	0.17	267942980	45565	118.77	5860	5930	5840	7680	4140	5910	5880.28	19.88	-13904	-7882	6030	5970	5860	5800	5690	5915	5745	119	1770	500	4250	10	1	23746361	1406	9.26	1.53	12	0.19	639.00	3874.00	8220	20230210	-27.98	5480	20231110	8.03	8220	-27.98	20230210	5480	8.03	20231110	8220	-27.98	20230210	5480	8.03	20231110	3.05	N	090850	500	118 억	4719723	N	N	32	N	N
8	20231229	100726	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5920	10	2	0.17	267942980	45565	118.77	5860	5930	5840	7680	4140	5910	5880.28	19.88	-13904	-7882	6030	5970	5860	5800	5690	5915	5745	119	1770	500	4250	10	1	23746361	1406	9.26	1.53	12	0.19	639.00	3874.00	8220	20230210	-27.98	5480	20231110	8.03	8220	-27.98	20230210	5480	8.03	20231110	8220	-27.98	20230210	5480	8.03	20231110	3.05	N	090850	500	118 억	4719723	N	N	32	N	N
9	20231229	090728	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5920	10	2	0.17	267942980	45565	118.77	5860	5930	5840	7680	4140	5910	5880.28	19.88	-13904	-7882	6030	5970	5860	5800	5690	5915	5745	119	1770	500	4250	10	1	23746361	1406	9.26	1.53	12	0.19	639.00	3874.00	8220	20230210	-27.98	5480	20231110	8.03	8220	-27.98	20230210	5480	8.03	20231110	8220	-27.98	20230210	5480	8.03	20231110	3.05	N	090850	500	118 억	4719723	N	N	32	N	N
10	20231228	160719	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5920	10	2	0.17	267646980	45515	118.64	5860	5930	5840	7680	4140	5910	5880.28	19.93	0	-7882	6030	5970	5860	5800	5690	5915	5745	119	1770	500	4250	10	1	23746361	1406	9.26	1.53	12	0.19	639.00	3874.00	8220	20230210	-27.98	5480	20231110	8.03	8220	-27.98	20230210	5480	8.03	20231110	8220	-27.98	20230210	5480	8.03	20231110	3.05	N	090850	500	118 억	4733627	N	N	32	N	N
11	20231228	150726	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5890	-20	5	-0.34	256446080	43620	113.70	5860	5930	5840	7680	4140	5910	5879.09	19.93	0	-7840	6030	5970	5860	5800	5690	5915	5745	119	1770	500	4250	10	1	23746361	1399	9.22	1.52	12	0.18	639.00	3874.00	8220	20230210	-28.35	5480	20231110	7.48	8220	-28.35	20230210	5480	7.48	20231110	8220	-28.35	20230210	5480	7.48	20231110	3.05	N	090850	500	118 억	4733627	N	N	0	N	N
12	20231228	140718	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5880	-30	5	-0.51	154348840	26321	68.61	5860	5890	5840	7680	4140	5910	5864.09	19.93	0	-7159	6030	5970	5860	5800	5690	5915	5745	119	1770	500	4250	10	1	23746361	1396	9.20	1.52	12	0.11	639.00	3874.00	8220	20230210	-28.47	5480	20231110	7.30	8220	-28.47	20230210	5480	7.30	20231110	8220	-28.47	20230210	5480	7.30	20231110	3.05	N	090850	500	118 억	4733627	N	N	0	N	N
13	20231228	130718	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5880	-30	5	-0.51	129464340	22084	57.56	5860	5890	5840	7680	4140	5910	5862.36	19.93	0	-6799	6030	5970	5860	5800	5690	5915	5745	119	1770	500	4250	10	1	23746361	1396	9.20	1.52	12	0.09	639.00	3874.00	8220	20230210	-28.47	5480	20231110	7.30	8220	-28.47	20230210	5480	7.30	20231110	8220	-28.47	20230210	5480	7.30	20231110	3.05	N	090850	500	118 억	4733627	N	N	0	N	N
14	20231228	120722	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5870	-40	5	-0.68	110214040	18809	49.03	5860	5890	5840	7680	4140	5910	5859.64	19.93	0	-6050	6030	5970	5860	5800	5690	5915	5745	119	1770	500	4250	10	1	23746361	1394	9.19	1.52	12	0.08	639.00	3874.00	8220	20230210	-28.59	5480	20231110	7.12	8220	-28.59	20230210	5480	7.12	20231110	8220	-28.59	20230210	5480	7.12	20231110	3.05	N	090850	500	118 억	4733627	N	N	0	N	N
15	20231228	110723	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5860	-50	5	-0.85	74153550	12654	32.98	5860	5890	5840	7680	4140	5910	5860.09	19.93	0	-3604	6030	5970	5860	5800	5690	5915	5745	119	1770	500	4250	10	1	23746361	1392	9.17	1.51	12	0.05	639.00	3874.00	8220	20230210	-28.71	5480	20231110	6.93	8220	-28.71	20230210	5480	6.93	20231110	8220	-28.71	20230210	5480	6.93	20231110	3.05	N	090850	500	118 억	4733627	N	N	0	N	N
16	20231228	100718	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5870	-40	5	-0.68	43451440	7421	19.34	5860	5890	5840	7680	4140	5910	5855.20	19.93	0	-2306	6030	5970	5860	5800	5690	5915	5745	119	1770	500	4250	10	1	23746361	1394	9.19	1.52	12	0.03	639.00	3874.00	8220	20230210	-28.59	5480	20231110	7.12	8220	-28.59	20230210	5480	7.12	20231110	8220	-28.59	20230210	5480	7.12	20231110	3.05	N	090850	500	118 억	4733627	N	N	0	N	N
17	20231228	090720	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5870	-40	5	-0.68	5080400	868	2.26	5860	5870	5850	7680	4140	5910	5853.00	19.93	0	-680	6030	5970	5860	5800	5690	5915	5745	119	1770	500	4250	10	1	23746361	1394	9.19	1.52	12	0.00	639.00	3874.00	8220	20230210	-28.59	5480	20231110	7.12	8220	-28.59	20230210	5480	7.12	20231110	8220	-28.59	20230210	5480	7.12	20231110	3.05	N	090850	500	118 억	4733627	N	N	0	N	N
18	20231227	160713	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5910	-10	5	-0.17	225284240	38362	27.41	5920	5920	5750	7690	4150	5920	5872.59	19.94	0	-12568	6073	5996	5903	5826	5733	6035	5865	119	1770	500	4260	10	1	23746361	1403	9.25	1.53	12	0.16	639.00	3874.00	8220	20230210	-28.10	5480	20231110	7.85	8220	-28.10	20230210	5480	7.85	20231110	8220	-28.10	20230210	5480	7.85	20231110	3.13	N	090850	500	118 억	4734546	N	N	0	N	N
19	20231227	150724	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5890	-30	5	-0.51	209509450	35688	25.50	5920	5920	5750	7690	4150	5920	5870.59	19.94	0	-11767	6073	5996	5903	5826	5733	6035	5865	119	1770	500	4260	10	1	23746361	1399	9.22	1.52	12	0.15	639.00	3874.00	8220	20230210	-28.35	5480	20231110	7.48	8220	-28.35	20230210	5480	7.48	20231110	8220	-28.35	20230210	5480	7.48	20231110	3.13	N	090850	500	118 억	4734546	N	N	0	N	N
20	20231227	140721	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5910	-10	5	-0.17	173551600	29592	21.14	5920	5920	5750	7690	4150	5920	5864.81	19.94	0	-9700	6073	5996	5903	5826	5733	6035	5865	119	1770	500	4260	10	1	23746361	1403	9.25	1.53	12	0.12	639.00	3874.00	8220	20230210	-28.10	5480	20231110	7.85	8220	-28.10	20230210	5480	7.85	20231110	8220	-28.10	20230210	5480	7.85	20231110	3.13	N	090850	500	118 억	4734546	N	N	0	N	N
21	20231227	130715	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5870	-50	5	-0.84	133976470	22869	16.34	5920	5920	5750	7690	4150	5920	5858.43	19.94	0	-5738	6073	5996	5903	5826	5733	6035	5865	119	1770	500	4260	10	1	23746361	1394	9.19	1.52	12	0.10	639.00	3874.00	8220	20230210	-28.59	5480	20231110	7.12	8220	-28.59	20230210	5480	7.12	20231110	8220	-28.59	20230210	5480	7.12	20231110	3.13	N	090850	500	118 억	4734546	N	N	0	N	N
22	20231227	120716	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5870	-50	5	-0.84	106916820	18252	13.04	5920	5920	5750	7690	4150	5920	5857.81	19.94	0	-4752	6073	5996	5903	5826	5733	6035	5865	119	1770	500	4260	10	1	23746361	1394	9.19	1.52	12	0.08	639.00	3874.00	8220	20230210	-28.59	5480	20231110	7.12	8220	-28.59	20230210	5480	7.12	20231110	8220	-28.59	20230210	5480	7.12	20231110	3.13	N	090850	500	118 억	4734546	N	N	0	N	N
23	20231227	110721	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5860	-60	5	-1.01	97273870	16607	11.86	5920	5920	5750	7690	4150	5920	5857.40	19.94	0	-4658	6073	5996	5903	5826	5733	6035	5865	119	1770	500	4260	10	1	23746361	1392	9.17	1.51	12	0.07	639.00	3874.00	8220	20230210	-28.71	5480	20231110	6.93	8220	-28.71	20230210	5480	6.93	20231110	8220	-28.71	20230210	5480	6.93	20231110	3.13	N	090850	500	118 억	4734546	N	N	0	N	N
24	20231227	100720	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5890	-30	5	-0.51	67958750	11606	8.29	5920	5920	5750	7690	4150	5920	5855.48	19.94	0	-3659	6073	5996	5903	5826	5733	6035	5865	119	1770	500	4260	10	1	23746361	1399	9.22	1.52	12	0.05	639.00	3874.00	8220	20230210	-28.35	5480	20231110	7.48	8220	-28.35	20230210	5480	7.48	20231110	8220	-28.35	20230210	5480	7.48	20231110	3.13	N	090850	500	118 억	4734546	N	N	0	N	N
25	20231227	090722	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5890	-30	5	-0.51	16521450	2838	2.03	5920	5920	5750	7690	4150	5920	5821.51	19.94	0	63	6073	5996	5903	5826	5733	6035	5865	119	1770	500	4260	10	1	23746361	1399	9.22	1.52	12	0.01	639.00	3874.00	8220	20230210	-28.35	5480	20231110	7.48	8220	-28.35	20230210	5480	7.48	20231110	8220	-28.35	20230210	5480	7.48	20231110	3.13	N	090850	500	118 억	4734546	N	N	0	N	N
26	20231226	160721	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5920	50	2	0.85	826771910	139967	121.99	5880	5980	5810	7630	4110	5870	5906.91	19.70	0	25966	5963	5916	5863	5816	5763	5890	5790	119	1760	500	4220	10	1	23746361	1406	9.26	1.53	12	0.59	639.00	3874.00	8220	20230210	-27.98	5480	20231110	8.03	8220	-27.98	20230210	5480	8.03	20231110	8220	-27.98	20230210	5480	8.03	20231110	3.11	N	090850	500	118 억	4678207	N	N	2	N	N
27	20231226	150719	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5930	60	2	1.02	791669330	134020	116.80	5880	5980	5810	7630	4110	5870	5907.10	19.70	0	25361	5963	5916	5863	5816	5763	5890	5790	119	1760	500	4220	10	1	23746361	1408	9.28	1.53	12	0.56	639.00	3874.00	8220	20230210	-27.86	5480	20231110	8.21	8220	-27.86	20230210	5480	8.21	20231110	8220	-27.86	20230210	5480	8.21	20231110	3.11	N	090850	500	118 억	4678207	N	N	2	N	N
28	20231226	140721	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5920	50	2	0.85	706505610	119603	104.24	5880	5980	5810	7630	4110	5870	5907.09	19.70	0	24539	5963	5916	5863	5816	5763	5890	5790	119	1760	500	4220	10	1	23746361	1406	9.26	1.53	12	0.50	639.00	3874.00	8220	20230210	-27.98	5480	20231110	8.03	8220	-27.98	20230210	5480	8.03	20231110	8220	-27.98	20230210	5480	8.03	20231110	3.11	N	090850	500	118 억	4678207	N	N	2	N	N
29	20231226	130720	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5940	70	2	1.19	643538480	108962	94.96	5880	5980	5810	7630	4110	5870	5906.08	19.70	0	22942	5963	5916	5863	5816	5763	5890	5790	119	1760	500	4220	10	1	23746361	1411	9.30	1.53	12	0.46	639.00	3874.00	8220	20230210	-27.74	5480	20231110	8.39	8220	-27.74	20230210	5480	8.39	20231110	8220	-27.74	20230210	5480	8.39	20231110	3.11	N	090850	500	118 억	4678207	N	N	2	N	N
30	20231226	120719	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5960	90	2	1.53	574165130	97257	84.76	5880	5980	5810	7630	4110	5870	5903.59	19.70	0	21995	5963	5916	5863	5816	5763	5890	5790	119	1760	500	4220	10	1	23746361	1415	9.33	1.54	12	0.41	639.00	3874.00	8220	20230210	-27.49	5480	20231110	8.76	8220	-27.49	20230210	5480	8.76	20231110	8220	-27.49	20230210	5480	8.76	20231110	3.11	N	090850	500	118 억	4678207	N	N	2	N	N
31	20231226	110723	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5950	80	2	1.36	474061800	80436	70.10	5880	5980	5810	7630	4110	5870	5893.65	19.70	0	16877	5963	5916	5863	5816	5763	5890	5790	119	1760	500	4220	10	1	23746361	1413	9.31	1.54	12	0.34	639.00	3874.00	8220	20230210	-27.62	5480	20231110	8.58	8220	-27.62	20230210	5480	8.58	20231110	8220	-27.62	20230210	5480	8.58	20231110	3.11	N	090850	500	118 억	4678207	N	N	2	N	N
32	20231226	100719	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5930	60	2	1.02	223433270	38228	33.32	5880	5950	5810	7630	4110	5870	5844.75	19.70	0	4374	5963	5916	5863	5816	5763	5890	5790	119	1760	500	4220	10	1	23746361	1408	9.28	1.53	12	0.16	639.00	3874.00	8220	20230210	-27.86	5480	20231110	8.21	8220	-27.86	20230210	5480	8.21	20231110	8220	-27.86	20230210	5480	8.21	20231110	3.11	N	090850	500	118 억	4678207	N	N	2	N	N
33	20231226	090722	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5870	0	3	0.00	37711170	6467	5.64	5880	5890	5820	7630	4110	5870	5831.32	19.70	0	-294	5963	5916	5863	5816	5763	5890	5790	119	1760	500	4220	10	1	23746361	1394	9.19	1.52	12	0.03	639.00	3874.00	8220	20230210	-28.59	5480	20231110	7.12	8220	-28.59	20230210	5480	7.12	20231110	8220	-28.59	20230210	5480	7.12	20231110	3.11	N	090850	500	118 억	4678207	N	N	2	N	N
34	20231222	160711	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5870	-20	5	-0.34	669767410	114635	257.02	5880	5910	5810	7650	4130	5890	5842.61	19.70	0	10369	5950	5920	5870	5840	5790	5935	5855	119	1760	500	4240	10	1	23746361	1394	9.19	1.52	12	0.48	639.00	3874.00	8220	20230210	-28.59	5480	20231110	7.12	8220	-28.59	20230210	5480	7.12	20231110	8220	-28.59	20230210	5480	7.12	20231110	3.16	N	090850	500	118 억	4677265	N	N	2	N	N
35	20231222	150708	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5840	-50	5	-0.85	631548250	108118	242.41	5880	5910	5810	7650	4130	5890	5841.29	19.70	0	12572	5950	5920	5870	5840	5790	5935	5855	119	1760	500	4240	10	1	23746361	1387	9.14	1.51	12	0.46	639.00	3874.00	8220	20230210	-28.95	5480	20231110	6.57	8220	-28.95	20230210	5480	6.57	20231110	8220	-28.95	20230210	5480	6.57	20231110	3.16	N	090850	500	118 억	4677265	N	N	5	N	N
36	20231222	140704	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5870	-20	5	-0.34	396883310	67879	152.19	5880	5910	5810	7650	4130	5890	5846.92	19.70	0	7653	5950	5920	5870	5840	5790	5935	5855	119	1760	500	4240	10	1	23746361	1394	9.19	1.52	12	0.29	639.00	3874.00	8220	20230210	-28.59	5480	20231110	7.12	8220	-28.59	20230210	5480	7.12	20231110	8220	-28.59	20230210	5480	7.12	20231110	3.16	N	090850	500	118 억	4677265	N	N	5	N	N
37	20231222	130707	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5840	-50	5	-0.85	320719140	54834	122.94	5880	5910	5810	7650	4130	5890	5848.91	19.70	0	5916	5950	5920	5870	5840	5790	5935	5855	119	1760	500	4240	10	1	23746361	1387	9.14	1.51	12	0.23	639.00	3874.00	8220	20230210	-28.95	5480	20231110	6.57	8220	-28.95	20230210	5480	6.57	20231110	8220	-28.95	20230210	5480	6.57	20231110	3.16	N	090850	500	118 억	4677265	N	N	5	N	N
38	20231222	120705	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5890	0	3	0.00	213235330	36478	81.79	5880	5900	5810	7650	4130	5890	5845.59	19.70	0	-3732	5950	5920	5870	5840	5790	5935	5855	119	1760	500	4240	10	1	23746361	1399	9.22	1.52	12	0.15	639.00	3874.00	8220	20230210	-28.35	5480	20231110	7.48	8220	-28.35	20230210	5480	7.48	20231110	8220	-28.35	20230210	5480	7.48	20231110	3.16	N	090850	500	118 억	4677265	N	N	5	N	N
39	20231222	110705	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5870	-20	5	-0.34	162626290	27843	62.43	5880	5890	5810	7650	4130	5890	5840.83	19.70	0	-5013	5950	5920	5870	5840	5790	5935	5855	119	1760	500	4240	10	1	23746361	1394	9.19	1.52	12	0.12	639.00	3874.00	8220	20230210	-28.59	5480	20231110	7.12	8220	-28.59	20230210	5480	7.12	20231110	8220	-28.59	20230210	5480	7.12	20231110	3.16	N	090850	500	118 억	4677265	N	N	5	N	N
40	20231222	100704	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5850	-40	5	-0.68	130242260	22313	50.03	5880	5880	5810	7650	4130	5890	5837.06	19.70	0	-4353	5950	5920	5870	5840	5790	5935	5855	119	1760	500	4240	10	1	23746361	1389	9.15	1.51	12	0.09	639.00	3874.00	8220	20230210	-28.83	5480	20231110	6.75	8220	-28.83	20230210	5480	6.75	20231110	8220	-28.83	20230210	5480	6.75	20231110	3.16	N	090850	500	118 억	4677265	N	N	5	N	N
41	20231222	090706	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5850	-40	5	-0.68	8093880	1385	3.11	5880	5880	5840	7650	4130	5890	5843.96	19.70	0	-101	5950	5920	5870	5840	5790	5935	5855	119	1760	500	4240	10	1	23746361	1389	9.15	1.51	12	0.01	639.00	3874.00	8220	20230210	-28.83	5480	20231110	6.75	8220	-28.83	20230210	5480	6.75	20231110	8220	-28.83	20230210	5480	6.75	20231110	3.16	N	090850	500	118 억	4677265	N	N	5	N	N
42	20231221	160702	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5890	10	2	0.17	260843200	44499	46.26	5880	5900	5820	7640	4120	5880	5861.78	19.78	-2365	-17920	6020	5950	5890	5820	5760	5985	5855	119	1760	500	4230	10	1	23746361	1399	9.22	1.52	12	0.19	639.00	3874.00	8220	20230210	-28.35	5480	20231110	7.48	8220	-28.35	20230210	5480	7.48	20231110	8220	-28.35	20230210	5480	7.48	20231110	3.16	N	090850	500	118 억	4696881	N	N	5	N	N
43	20231221	150703	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5870	-10	5	-0.17	182637490	31172	32.41	5880	5900	5830	7640	4120	5880	5859.02	19.78	-2365	-9907	6020	5950	5890	5820	5760	5985	5855	119	1760	500	4230	10	1	23746361	1394	9.19	1.52	12	0.13	639.00	3874.00	8220	20230210	-28.59	5480	20231110	7.12	8220	-28.59	20230210	5480	7.12	20231110	8220	-28.59	20230210	5480	7.12	20231110	3.16	N	090850	500	118 억	4696881	N	N	11086	N	N
44	20231221	140702	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5860	-20	5	-0.34	154060650	26288	27.33	5880	5900	5830	7640	4120	5880	5860.49	19.78	-2365	-8482	6020	5950	5890	5820	5760	5985	5855	119	1760	500	4230	10	1	23746361	1392	9.17	1.51	12	0.11	639.00	3874.00	8220	20230210	-28.71	5480	20231110	6.93	8220	-28.71	20230210	5480	6.93	20231110	8220	-28.71	20230210	5480	6.93	20231110	3.16	N	090850	500	118 억	4696881	N	N	11086	N	N
45	20231221	130701	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5850	-30	5	-0.51	142452130	24301	25.26	5880	5900	5830	7640	4120	5880	5861.99	19.78	-2365	-7850	6020	5950	5890	5820	5760	5985	5855	119	1760	500	4230	10	1	23746361	1389	9.15	1.51	12	0.10	639.00	3874.00	8220	20230210	-28.83	5480	20231110	6.75	8220	-28.83	20230210	5480	6.75	20231110	8220	-28.83	20230210	5480	6.75	20231110	3.16	N	090850	500	118 억	4696881	N	N	11086	N	N
46	20231221	120705	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5840	-40	5	-0.68	98255040	16741	17.40	5880	5900	5830	7640	4120	5880	5869.13	19.78	-2365	-6221	6020	5950	5890	5820	5760	5985	5855	119	1760	500	4230	10	1	23746361	1387	9.14	1.51	12	0.07	639.00	3874.00	8220	20230210	-28.95	5480	20231110	6.57	8220	-28.95	20230210	5480	6.57	20231110	8220	-28.95	20230210	5480	6.57	20231110	3.16	N	090850	500	118 억	4696881	N	N	11086	N	N
47	20231221	110705	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5850	-30	5	-0.51	89874460	15308	15.91	5880	5900	5830	7640	4120	5880	5871.08	19.78	-2365	-5855	6020	5950	5890	5820	5760	5985	5855	119	1760	500	4230	10	1	23746361	1389	9.15	1.51	12	0.06	639.00	3874.00	8220	20230210	-28.83	5480	20231110	6.75	8220	-28.83	20230210	5480	6.75	20231110	8220	-28.83	20230210	5480	6.75	20231110	3.16	N	090850	500	118 억	4696881	N	N	11086	N	N
48	20231221	100702	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5860	-20	5	-0.34	21287610	3633	3.78	5880	5880	5840	7640	4120	5880	5859.51	19.78	-2365	-257	6020	5950	5890	5820	5760	5985	5855	119	1760	500	4230	10	1	23746361	1392	9.17	1.51	12	0.02	639.00	3874.00	8220	20230210	-28.71	5480	20231110	6.93	8220	-28.71	20230210	5480	6.93	20231110	8220	-28.71	20230210	5480	6.93	20231110	3.16	N	090850	500	118 억	4696881	N	N	11086	N	N
49	20231221	090703	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5860	-20	5	-0.34	598970	102	0.11	5880	5880	5850	7640	4120	5880	5872.25	19.78	-2365	-28	6020	5950	5890	5820	5760	5985	5855	119	1760	500	4230	10	1	23746361	1392	9.17	1.51	12	0.00	639.00	3874.00	8220	20230210	-28.71	5480	20231110	6.93	8220	-28.71	20230210	5480	6.93	20231110	8220	-28.71	20230210	5480	6.93	20231110	3.16	N	090850	500	118 억	4696881	N	N	11086	N	N
50	20231220	160704	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5880	10	2	0.17	564553210	96133	476.66	5850	5960	5830	7630	4110	5870	5872.63	19.82	0	-6448	5976	5922	5876	5822	5776	5900	5800	119	1760	500	4220	10	1	23746361	1396	9.20	1.52	12	0.40	639.00	3874.00	8220	20230210	-28.47	5480	20231110	7.30	8220	-28.47	20230210	5480	7.30	20231110	8220	-28.47	20230210	5480	7.30	20231110	3.19	N	090850	500	118 억	4706656	N	N	11086	N	N
51	20231220	150741	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5880	10	2	0.17	528238550	89949	446.00	5850	5960	5830	7630	4110	5870	5872.65	19.82	0	-8265	5976	5922	5876	5822	5776	5900	5800	119	1760	500	4220	10	1	23746361	1396	9.20	1.52	12	0.38	639.00	3874.00	8220	20230210	-28.47	5480	20231110	7.30	8220	-28.47	20230210	5480	7.30	20231110	8220	-28.47	20230210	5480	7.30	20231110	3.19	N	090850	500	118 억	4706656	N	N	423	N	N
52	20231220	140749	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5830	-40	5	-0.68	277902010	47499	235.52	5850	5900	5830	7630	4110	5870	5850.69	19.82	0	-6987	5976	5922	5876	5822	5776	5900	5800	119	1760	500	4220	10	1	23746361	1384	9.12	1.50	12	0.20	639.00	3874.00	8220	20230210	-29.08	5480	20231110	6.39	8220	-29.08	20230210	5480	6.39	20231110	8220	-29.08	20230210	5480	6.39	20231110	3.19	N	090850	500	118 억	4706656	N	N	423	N	N
53	20231220	130743	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5850	-20	5	-0.34	157277450	26841	133.09	5850	5900	5830	7630	4110	5870	5859.60	19.82	0	-2643	5976	5922	5876	5822	5776	5900	5800	119	1760	500	4220	10	1	23746361	1389	9.15	1.51	12	0.11	639.00	3874.00	8220	20230210	-28.83	5480	20231110	6.75	8220	-28.83	20230210	5480	6.75	20231110	8220	-28.83	20230210	5480	6.75	20231110	3.19	N	090850	500	118 억	4706656	N	N	423	N	N
54	20231220	120701	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5870	0	3	0.00	115909720	19773	98.04	5850	5900	5830	7630	4110	5870	5862.02	19.82	0	-2285	5976	5922	5876	5822	5776	5900	5800	119	1760	500	4220	10	1	23746361	1394	9.19	1.52	12	0.08	639.00	3874.00	8220	20230210	-28.59	5480	20231110	7.12	8220	-28.59	20230210	5480	7.12	20231110	8220	-28.59	20230210	5480	7.12	20231110	3.19	N	090850	500	118 억	4706656	N	N	423	N	N
55	20231220	110704	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5870	0	3	0.00	103586420	17671	87.62	5850	5900	5830	7630	4110	5870	5861.94	19.82	0	-2006	5976	5922	5876	5822	5776	5900	5800	119	1760	500	4220	10	1	23746361	1394	9.19	1.52	12	0.07	639.00	3874.00	8220	20230210	-28.59	5480	20231110	7.12	8220	-28.59	20230210	5480	7.12	20231110	8220	-28.59	20230210	5480	7.12	20231110	3.19	N	090850	500	118 억	4706656	N	N	423	N	N
56	20231220	100703	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5850	-20	5	-0.34	57876500	9853	48.85	5850	5900	5850	7630	4110	5870	5874.00	19.82	0	-3533	5976	5922	5876	5822	5776	5900	5800	119	1760	500	4220	10	1	23746361	1389	9.15	1.51	12	0.04	639.00	3874.00	8220	20230210	-28.83	5480	20231110	6.75	8220	-28.83	20230210	5480	6.75	20231110	8220	-28.83	20230210	5480	6.75	20231110	3.19	N	090850	500	118 억	4706656	N	N	423	N	N
57	20231220	090702	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5870	0	3	0.00	1750500	299	1.48	5850	5870	5850	7630	4110	5870	5854.52	19.82	0	-22	5976	5922	5876	5822	5776	5900	5800	119	1760	500	4220	10	1	23746361	1394	9.19	1.52	12	0.00	639.00	3874.00	8220	20230210	-28.59	5480	20231110	7.12	8220	-28.59	20230210	5480	7.12	20231110	8220	-28.59	20230210	5480	7.12	20231110	3.19	N	090850	500	118 억	4706656	N	N	423	N	N
58	20231219	160702	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5870	-30	5	-0.51	117309050	19968	53.14	5900	5930	5830	7670	4130	5900	5874.85	19.84	0	-3419	6013	5956	5903	5846	5793	5985	5875	119	1770	500	4240	10	1	23746361	1394	9.19	1.52	12	0.08	639.00	3874.00	8220	20230210	-28.59	5480	20231110	7.12	8220	-28.59	20230210	5480	7.12	20231110	8220	-28.59	20230210	5480	7.12	20231110	3.23	N	090850	500	118 억	4710688	N	N	423	N	N
59	20231219	150704	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5890	-10	5	-0.17	99809650	16990	45.21	5900	5930	5830	7670	4130	5900	5874.61	19.84	0	-2875	6013	5956	5903	5846	5793	5985	5875	119	1770	500	4240	10	1	23746361	1399	9.22	1.52	12	0.07	639.00	3874.00	8220	20230210	-28.35	5480	20231110	7.48	8220	-28.35	20230210	5480	7.48	20231110	8220	-28.35	20230210	5480	7.48	20231110	3.23	N	090850	500	118 억	4710688	N	N	26	N	N
60	20231219	140700	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5900	0	3	0.00	80397830	13677	36.40	5900	5930	5830	7670	4130	5900	5878.32	19.84	0	-3392	6013	5956	5903	5846	5793	5985	5875	119	1770	500	4240	10	1	23746361	1401	9.23	1.52	12	0.06	639.00	3874.00	8220	20230210	-28.22	5480	20231110	7.66	8220	-28.22	20230210	5480	7.66	20231110	8220	-28.22	20230210	5480	7.66	20231110	3.23	N	090850	500	118 억	4710688	N	N	26	N	N
61	20231219	130705	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5890	-10	5	-0.17	52050050	8844	23.54	5900	5930	5830	7670	4130	5900	5885.35	19.84	0	-3172	6013	5956	5903	5846	5793	5985	5875	119	1770	500	4240	10	1	23746361	1399	9.22	1.52	12	0.04	639.00	3874.00	8220	20230210	-28.35	5480	20231110	7.48	8220	-28.35	20230210	5480	7.48	20231110	8220	-28.35	20230210	5480	7.48	20231110	3.23	N	090850	500	118 억	4710688	N	N	26	N	N
62	20231219	120704	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5900	0	3	0.00	36179750	6146	16.36	5900	5930	5830	7670	4130	5900	5886.71	19.84	0	-2299	6013	5956	5903	5846	5793	5985	5875	119	1770	500	4240	10	1	23746361	1401	9.23	1.52	12	0.03	639.00	3874.00	8220	20230210	-28.22	5480	20231110	7.66	8220	-28.22	20230210	5480	7.66	20231110	8220	-28.22	20230210	5480	7.66	20231110	3.23	N	090850	500	118 억	4710688	N	N	26	N	N
63	20231219	110703	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5900	0	3	0.00	32832840	5578	14.84	5900	5930	5830	7670	4130	5900	5886.13	19.84	0	-2284	6013	5956	5903	5846	5793	5985	5875	119	1770	500	4240	10	1	23746361	1401	9.23	1.52	12	0.02	639.00	3874.00	8220	20230210	-28.22	5480	20231110	7.66	8220	-28.22	20230210	5480	7.66	20231110	8220	-28.22	20230210	5480	7.66	20231110	3.23	N	090850	500	118 억	4710688	N	N	26	N	N
64	20231219	100703	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5880	-20	5	-0.34	23062640	3921	10.43	5900	5930	5830	7670	4130	5900	5881.83	19.84	0	-1909	6013	5956	5903	5846	5793	5985	5875	119	1770	500	4240	10	1	23746361	1396	9.20	1.52	12	0.02	639.00	3874.00	8220	20230210	-28.47	5480	20231110	7.30	8220	-28.47	20230210	5480	7.30	20231110	8220	-28.47	20230210	5480	7.30	20231110	3.23	N	090850	500	118 억	4710688	N	N	26	N	N
65	20231219	090700	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5920	20	2	0.34	914880	155	0.41	5900	5930	5870	7670	4130	5900	5902.45	19.84	0	-134	6013	5956	5903	5846	5793	5985	5875	119	1770	500	4240	10	1	23746361	1406	9.26	1.53	12	0.00	639.00	3874.00	8220	20230210	-27.98	5480	20231110	8.03	8220	-27.98	20230210	5480	8.03	20231110	8220	-27.98	20230210	5480	8.03	20231110	3.23	N	090850	500	118 억	4710688	N	N	26	N	N
66	20231218	160659	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5900	10	2	0.17	221609390	37578	35.13	5890	5960	5850	7650	4130	5890	5897.32	19.85	-1316	-2772	6003	5946	5863	5806	5723	5975	5835	119	1760	500	4240	10	1	23746361	1401	9.23	1.52	12	0.16	639.00	3874.00	8220	20230210	-28.22	5480	20231110	7.66	8220	-28.22	20230210	5480	7.66	20231110	8220	-28.22	20230210	5480	7.66	20231110	3.28	N	090850	500	118 억	4713611	N	N	26	N	N
67	20231218	150701	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5900	10	2	0.17	213662570	36228	33.86	5890	5960	5850	7650	4130	5890	5897.72	19.85	-1316	-2411	6003	5946	5863	5806	5723	5975	5835	119	1760	500	4240	10	1	23746361	1401	9.23	1.52	12	0.15	639.00	3874.00	8220	20230210	-28.22	5480	20231110	7.66	8220	-28.22	20230210	5480	7.66	20231110	8220	-28.22	20230210	5480	7.66	20231110	3.28	N	090850	500	118 억	4713611	N	N	3	N	N
68	20231218	140657	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5880	-10	5	-0.17	182991950	31009	28.99	5890	5960	5850	7650	4130	5890	5901.25	19.85	-1316	-2356	6003	5946	5863	5806	5723	5975	5835	119	1760	500	4240	10	1	23746361	1396	9.20	1.52	12	0.13	639.00	3874.00	8220	20230210	-28.47	5480	20231110	7.30	8220	-28.47	20230210	5480	7.30	20231110	8220	-28.47	20230210	5480	7.30	20231110	3.28	N	090850	500	118 억	4713611	N	N	3	N	N
69	20231218	130658	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5920	30	2	0.51	160724870	27225	25.45	5890	5960	5850	7650	4130	5890	5903.58	19.85	-1316	-2688	6003	5946	5863	5806	5723	5975	5835	119	1760	500	4240	10	1	23746361	1406	9.26	1.53	12	0.11	639.00	3874.00	8220	20230210	-27.98	5480	20231110	8.03	8220	-27.98	20230210	5480	8.03	20231110	8220	-27.98	20230210	5480	8.03	20231110	3.28	N	090850	500	118 억	4713611	N	N	3	N	N
70	20231218	120654	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5930	40	2	0.68	126203400	21381	19.99	5890	5960	5850	7650	4130	5890	5902.60	19.85	-1316	-2816	6003	5946	5863	5806	5723	5975	5835	119	1760	500	4240	10	1	23746361	1408	9.28	1.53	12	0.09	639.00	3874.00	8220	20230210	-27.86	5480	20231110	8.21	8220	-27.86	20230210	5480	8.21	20231110	8220	-27.86	20230210	5480	8.21	20231110	3.28	N	090850	500	118 억	4713611	N	N	3	N	N
71	20231218	110657	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5920	30	2	0.51	97161400	16473	15.40	5890	5960	5850	7650	4130	5890	5898.22	19.85	-1316	-2239	6003	5946	5863	5806	5723	5975	5835	119	1760	500	4240	10	1	23746361	1406	9.26	1.53	12	0.07	639.00	3874.00	8220	20230210	-27.98	5480	20231110	8.03	8220	-27.98	20230210	5480	8.03	20231110	8220	-27.98	20230210	5480	8.03	20231110	3.28	N	090850	500	118 억	4713611	N	N	3	N	N
72	20231218	100655	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5870	-20	5	-0.34	46531250	7921	7.40	5890	5920	5850	7650	4130	5890	5874.42	19.85	-1316	-1846	6003	5946	5863	5806	5723	5975	5835	119	1760	500	4240	10	1	23746361	1394	9.19	1.52	12	0.03	639.00	3874.00	8220	20230210	-28.59	5480	20231110	7.12	8220	-28.59	20230210	5480	7.12	20231110	8220	-28.59	20230210	5480	7.12	20231110	3.28	N	090850	500	118 억	4713611	N	N	3	N	N
73	20231218	090653	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5860	-30	5	-0.51	2416850	412	0.39	5890	5890	5850	7650	4130	5890	5866.14	19.85	-1316	-91	6003	5946	5863	5806	5723	5975	5835	119	1760	500	4240	10	1	23746361	1392	9.17	1.51	12	0.00	639.00	3874.00	8220	20230210	-28.71	5480	20231110	6.93	8220	-28.71	20230210	5480	6.93	20231110	8220	-28.71	20230210	5480	6.93	20231110	3.28	N	090850	500	118 억	4713611	N	N	3	N	N
74	20231215	160655	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5890	20	2	0.34	623374880	106922	104.58	5860	5920	5780	7630	4110	5870	5830.16	19.83	0	5833	6016	5942	5866	5792	5716	5905	5755	119	1760	500	4220	10	1	23746361	1399	9.22	1.52	12	0.45	639.00	3874.00	8220	20230210	-28.35	5480	20231110	7.48	8220	-28.35	20230210	5480	7.48	20231110	8220	-28.35	20230210	5480	7.48	20231110	3.22	N	090850	500	118 억	4707898	N	N	3	N	N
75	20231215	150658	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5840	-30	5	-0.51	597034580	102421	100.18	5860	5920	5780	7630	4110	5870	5829.20	19.83	0	5774	6016	5942	5866	5792	5716	5905	5755	119	1760	500	4220	10	1	23746361	1387	9.14	1.51	12	0.43	639.00	3874.00	8220	20230210	-28.95	5480	20231110	6.57	8220	-28.95	20230210	5480	6.57	20231110	8220	-28.95	20230210	5480	6.57	20231110	3.22	N	090850	500	118 억	4707898	N	N	27	N	N
76	20231215	140658	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5820	-50	5	-0.85	468081310	80280	78.52	5860	5920	5780	7630	4110	5870	5830.58	19.83	0	4935	6016	5942	5866	5792	5716	5905	5755	119	1760	500	4220	10	1	23746361	1382	9.11	1.50	12	0.34	639.00	3874.00	8220	20230210	-29.20	5480	20231110	6.20	8220	-29.20	20230210	5480	6.20	20231110	8220	-29.20	20230210	5480	6.20	20231110	3.22	N	090850	500	118 억	4707898	N	N	27	N	N
77	20231215	130653	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5820	-50	5	-0.85	404706080	69379	67.86	5860	5920	5780	7630	4110	5870	5833.23	19.83	0	4473	6016	5942	5866	5792	5716	5905	5755	119	1760	500	4220	10	1	23746361	1382	9.11	1.50	12	0.29	639.00	3874.00	8220	20230210	-29.20	5480	20231110	6.20	8220	-29.20	20230210	5480	6.20	20231110	8220	-29.20	20230210	5480	6.20	20231110	3.22	N	090850	500	118 억	4707898	N	N	27	N	N
78	20231215	120654	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5830	-40	5	-0.68	246571400	42135	41.21	5860	5920	5820	7630	4110	5870	5851.91	19.83	0	1024	6016	5942	5866	5792	5716	5905	5755	119	1760	500	4220	10	1	23746361	1384	9.12	1.50	12	0.18	639.00	3874.00	8220	20230210	-29.08	5480	20231110	6.39	8220	-29.08	20230210	5480	6.39	20231110	8220	-29.08	20230210	5480	6.39	20231110	3.22	N	090850	500	118 억	4707898	N	N	27	N	N
79	20231215	110650	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5840	-30	5	-0.51	202035700	34504	33.75	5860	5920	5820	7630	4110	5870	5855.40	19.83	0	537	6016	5942	5866	5792	5716	5905	5755	119	1760	500	4220	10	1	23746361	1387	9.14	1.51	12	0.15	639.00	3874.00	8220	20230210	-28.95	5480	20231110	6.57	8220	-28.95	20230210	5480	6.57	20231110	8220	-28.95	20230210	5480	6.57	20231110	3.22	N	090850	500	118 억	4707898	N	N	27	N	N
80	20231215	100655	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5870	0	3	0.00	100902730	17188	16.81	5860	5920	5840	7630	4110	5870	5870.54	19.83	0	-1751	6016	5942	5866	5792	5716	5905	5755	119	1760	500	4220	10	1	23746361	1394	9.19	1.52	12	0.07	639.00	3874.00	8220	20230210	-28.59	5480	20231110	7.12	8220	-28.59	20230210	5480	7.12	20231110	8220	-28.59	20230210	5480	7.12	20231110	3.22	N	090850	500	118 억	4707898	N	N	27	N	N
81	20231215	090656	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5860	-10	5	-0.17	2458750	419	0.41	5860	5900	5860	7630	4110	5870	5867.83	19.83	0	6	6016	5942	5866	5792	5716	5905	5755	119	1760	500	4220	10	1	23746361	1392	9.17	1.51	12	0.00	639.00	3874.00	8220	20230210	-28.71	5480	20231110	6.93	8220	-28.71	20230210	5480	6.93	20231110	8220	-28.71	20230210	5480	6.93	20231110	3.22	N	090850	500	118 억	4707898	N	N	27	N	N
82	20231214	160652	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5870	0	3	0.00	593516700	101823	170.40	5900	5940	5790	7630	4110	5870	5828.82	19.81	0	-10382	6023	5946	5893	5816	5763	5920	5790	119	1760	500	4220	10	1	23746361	1394	9.19	1.52	12	0.43	639.00	3874.00	8220	20230210	-28.59	5480	20231110	7.12	8220	-28.59	20230210	5480	7.12	20231110	8220	-28.59	20230210	5480	7.12	20231110	3.21	N	090850	500	118 억	4704244	N	N	27	N	N
83	20231214	150716	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5860	-10	5	-0.17	560376460	96152	160.90	5900	5940	5790	7630	4110	5870	5828.03	19.81	0	-9005	6023	5946	5893	5816	5763	5920	5790	119	1760	500	4220	10	1	23746361	1392	9.17	1.51	12	0.40	639.00	3874.00	8220	20230210	-28.71	5480	20231110	6.93	8220	-28.71	20230210	5480	6.93	20231110	8220	-28.71	20230210	5480	6.93	20231110	3.21	N	090850	500	118 억	4704244	N	N	45	N	N
84	20231214	140658	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5820	-50	5	-0.85	479532490	82270	137.67	5900	5940	5790	7630	4110	5870	5828.76	19.81	0	-1749	6023	5946	5893	5816	5763	5920	5790	119	1760	500	4220	10	1	23746361	1382	9.11	1.50	12	0.35	639.00	3874.00	8220	20230210	-29.20	5480	20231110	6.20	8220	-29.20	20230210	5480	6.20	20231110	8220	-29.20	20230210	5480	6.20	20231110	3.21	N	090850	500	118 억	4704244	N	N	45	N	N
85	20231214	130712	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5830	-40	5	-0.68	399951230	68609	114.81	5900	5940	5790	7630	4110	5870	5829.43	19.81	0	6090	6023	5946	5893	5816	5763	5920	5790	119	1760	500	4220	10	1	23746361	1384	9.12	1.50	12	0.29	639.00	3874.00	8220	20230210	-29.08	5480	20231110	6.39	8220	-29.08	20230210	5480	6.39	20231110	8220	-29.08	20230210	5480	6.39	20231110	3.21	N	090850	500	118 억	4704244	N	N	45	N	N
86	20231214	120723	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5840	-30	5	-0.51	257443640	44051	73.72	5900	5940	5790	7630	4110	5870	5844.22	19.81	0	-1542	6023	5946	5893	5816	5763	5920	5790	119	1760	500	4220	10	1	23746361	1387	9.14	1.51	12	0.19	639.00	3874.00	8220	20230210	-28.95	5480	20231110	6.57	8220	-28.95	20230210	5480	6.57	20231110	8220	-28.95	20230210	5480	6.57	20231110	3.21	N	090850	500	118 억	4704244	N	N	45	N	N
87	20231214	110654	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5890	20	2	0.34	130677780	22267	37.26	5900	5940	5820	7630	4110	5870	5868.67	19.81	0	-1680	6023	5946	5893	5816	5763	5920	5790	119	1760	500	4220	10	1	23746361	1399	9.22	1.52	12	0.09	639.00	3874.00	8220	20230210	-28.35	5480	20231110	7.48	8220	-28.35	20230210	5480	7.48	20231110	8220	-28.35	20230210	5480	7.48	20231110	3.21	N	090850	500	118 억	4704244	N	N	45	N	N
88	20231214	100646	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5870	0	3	0.00	116421400	19835	33.19	5900	5940	5820	7630	4110	5870	5869.49	19.81	0	-139	6023	5946	5893	5816	5763	5920	5790	119	1760	500	4220	10	1	23746361	1394	9.19	1.52	12	0.08	639.00	3874.00	8220	20230210	-28.59	5480	20231110	7.12	8220	-28.59	20230210	5480	7.12	20231110	8220	-28.59	20230210	5480	7.12	20231110	3.21	N	090850	500	118 억	4704244	N	N	45	N	N
89	20231214	090625	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5890	20	2	0.34	7893330	1333	2.23	5900	5940	5890	7630	4110	5870	5921.48	19.81	0	-541	6023	5946	5893	5816	5763	5920	5790	119	1760	500	4220	10	1	23746361	1399	9.22	1.52	12	0.01	639.00	3874.00	8220	20230210	-28.35	5480	20231110	7.48	8220	-28.35	20230210	5480	7.48	20231110	8220	-28.35	20230210	5480	7.48	20231110	3.21	N	090850	500	118 억	4704244	N	N	45	N	N
90	20231213	160650	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5870	-80	5	-1.34	350760970	59757	155.21	5950	5970	5840	7730	4170	5950	5869.79	19.83	0	-2458	6056	6002	5946	5892	5836	5975	5865	119	1780	500	4280	10	1	23746361	1394	9.19	1.52	12	0.25	639.00	3874.00	8220	20230210	-28.59	5480	20231110	7.12	8220	-28.59	20230210	5480	7.12	20231110	8220	-28.59	20230210	5480	7.12	20231110	3.26	N	090850	500	118 억	4709463	N	N	45	N	N
91	20231213	150705	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5880	-70	5	-1.18	329557000	56141	145.82	5950	5970	5840	7730	4170	5950	5870.17	19.83	0	-2753	6056	6002	5946	5892	5836	5975	5865	119	1780	500	4280	10	1	23746361	1396	9.20	1.52	12	0.24	639.00	3874.00	8220	20230210	-28.47	5480	20231110	7.30	8220	-28.47	20230210	5480	7.30	20231110	8220	-28.47	20230210	5480	7.30	20231110	3.26	N	090850	500	118 억	4709463	N	N	3	N	N
92	20231213	140704	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5850	-100	5	-1.68	213307950	36327	94.36	5950	5970	5840	7730	4170	5950	5871.88	19.83	0	-3069	6056	6002	5946	5892	5836	5975	5865	119	1780	500	4280	10	1	23746361	1389	9.15	1.51	12	0.15	639.00	3874.00	8220	20230210	-28.83	5480	20231110	6.75	8220	-28.83	20230210	5480	6.75	20231110	8220	-28.83	20230210	5480	6.75	20231110	3.26	N	090850	500	118 억	4709463	N	N	3	N	N
93	20231213	130705	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5870	-80	5	-1.34	178442170	30376	78.90	5950	5970	5840	7730	4170	5950	5874.45	19.83	0	-2872	6056	6002	5946	5892	5836	5975	5865	119	1780	500	4280	10	1	23746361	1394	9.19	1.52	12	0.13	639.00	3874.00	8220	20230210	-28.59	5480	20231110	7.12	8220	-28.59	20230210	5480	7.12	20231110	8220	-28.59	20230210	5480	7.12	20231110	3.26	N	090850	500	118 억	4709463	N	N	3	N	N
94	20231213	120702	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5880	-70	5	-1.18	170238410	28979	75.27	5950	5970	5840	7730	4170	5950	5874.54	19.83	0	-3015	6056	6002	5946	5892	5836	5975	5865	119	1780	500	4280	10	1	23746361	1396	9.20	1.52	12	0.12	639.00	3874.00	8220	20230210	-28.47	5480	20231110	7.30	8220	-28.47	20230210	5480	7.30	20231110	8220	-28.47	20230210	5480	7.30	20231110	3.26	N	090850	500	118 억	4709463	N	N	3	N	N
95	20231213	110704	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5860	-90	5	-1.51	152079740	25879	67.22	5950	5970	5840	7730	4170	5950	5876.57	19.83	0	-3825	6056	6002	5946	5892	5836	5975	5865	119	1780	500	4280	10	1	23746361	1392	9.17	1.51	12	0.11	639.00	3874.00	8220	20230210	-28.71	5480	20231110	6.93	8220	-28.71	20230210	5480	6.93	20231110	8220	-28.71	20230210	5480	6.93	20231110	3.26	N	090850	500	118 억	4709463	N	N	3	N	N
96	20231213	100707	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5880	-70	5	-1.18	84628330	14369	37.32	5950	5970	5870	7730	4170	5950	5889.65	19.83	0	-2917	6056	6002	5946	5892	5836	5975	5865	119	1780	500	4280	10	1	23746361	1396	9.20	1.52	12	0.06	639.00	3874.00	8220	20230210	-28.47	5480	20231110	7.30	8220	-28.47	20230210	5480	7.30	20231110	8220	-28.47	20230210	5480	7.30	20231110	3.26	N	090850	500	118 억	4709463	N	N	3	N	N
97	20231213	090659	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5910	-40	5	-0.67	7920660	1339	3.48	5950	5970	5900	7730	4170	5950	5915.35	19.83	0	-1188	6056	6002	5946	5892	5836	5975	5865	119	1780	500	4280	10	1	23746361	1403	9.25	1.53	12	0.01	639.00	3874.00	8220	20230210	-28.10	5480	20231110	7.85	8220	-28.10	20230210	5480	7.85	20231110	8220	-28.10	20230210	5480	7.85	20231110	3.26	N	090850	500	118 억	4709463	N	N	3	N	N
98	20231212	160636	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5950	-30	5	-0.50	228301730	38489	101.13	6000	6000	5890	7770	4190	5980	5931.61	19.86	0	-2908	6060	6020	5940	5900	5820	6040	5920	119	1790	500	4300	10	1	23746361	1413	9.31	1.54	12	0.16	639.00	3874.00	8220	20230210	-27.62	5480	20231110	8.58	8220	-27.62	20230210	5480	8.58	20231110	8220	-27.62	20230210	5480	8.58	20231110	3.26	N	090850	500	118 억	4715800	N	N	3	N	N
99	20231212	150641	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5940	-40	5	-0.67	210086120	35420	93.07	6000	6000	5890	7770	4190	5980	5931.29	19.86	0	-2768	6060	6020	5940	5900	5820	6040	5920	119	1790	500	4300	10	1	23746361	1411	9.30	1.53	12	0.15	639.00	3874.00	8220	20230210	-27.74	5480	20231110	8.39	8220	-27.74	20230210	5480	8.39	20231110	8220	-27.74	20230210	5480	8.39	20231110	3.26	N	090850	500	118 억	4715800	N	N	10	N	N
100	20231212	140608	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5930	-50	5	-0.84	191410730	32269	84.79	6000	6000	5890	7770	4190	5980	5931.72	19.86	0	-1467	6060	6020	5940	5900	5820	6040	5920	119	1790	500	4300	10	1	23746361	1408	9.28	1.53	12	0.14	639.00	3874.00	8220	20230210	-27.86	5480	20231110	8.21	8220	-27.86	20230210	5480	8.21	20231110	8220	-27.86	20230210	5480	8.21	20231110	3.26	N	090850	500	118 억	4715800	N	N	10	N	N
101	20231212	130608	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5910	-70	5	-1.17	148146230	24961	65.59	6000	6000	5890	7770	4190	5980	5935.11	19.86	0	-1052	6060	6020	5940	5900	5820	6040	5920	119	1790	500	4300	10	1	23746361	1403	9.25	1.53	12	0.11	639.00	3874.00	8220	20230210	-28.10	5480	20231110	7.85	8220	-28.10	20230210	5480	7.85	20231110	8220	-28.10	20230210	5480	7.85	20231110	3.26	N	090850	500	118 억	4715800	N	N	10	N	N
102	20231212	120604	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5920	-60	5	-1.00	121979730	20530	53.94	6000	6000	5910	7770	4190	5980	5941.54	19.86	0	747	6060	6020	5940	5900	5820	6040	5920	119	1790	500	4300	10	1	23746361	1406	9.26	1.53	12	0.09	639.00	3874.00	8220	20230210	-27.98	5480	20231110	8.03	8220	-27.98	20230210	5480	8.03	20231110	8220	-27.98	20230210	5480	8.03	20231110	3.26	N	090850	500	118 억	4715800	N	N	10	N	N
103	20231212	110614	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5940	-40	5	-0.67	109320800	18397	48.34	6000	6000	5910	7770	4190	5980	5942.32	19.86	0	1018	6060	6020	5940	5900	5820	6040	5920	119	1790	500	4300	10	1	23746361	1411	9.30	1.53	12	0.08	639.00	3874.00	8220	20230210	-27.74	5480	20231110	8.39	8220	-27.74	20230210	5480	8.39	20231110	8220	-27.74	20230210	5480	8.39	20231110	3.26	N	090850	500	118 억	4715800	N	N	10	N	N
104	20231212	100637	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5960	-20	5	-0.33	78429630	13196	34.67	6000	6000	5910	7770	4190	5980	5943.44	19.86	0	866	6060	6020	5940	5900	5820	6040	5920	119	1790	500	4300	10	1	23746361	1415	9.33	1.54	12	0.06	639.00	3874.00	8220	20230210	-27.49	5480	20231110	8.76	8220	-27.49	20230210	5480	8.76	20231110	8220	-27.49	20230210	5480	8.76	20231110	3.26	N	090850	500	118 억	4715800	N	N	10	N	N
105	20231212	090636	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6000	20	2	0.33	747920	125	0.33	6000	6000	5980	7770	4190	5980	5983.36	19.86	0	-109	6060	6020	5940	5900	5820	6040	5920	119	1790	500	4300	10	1	23746361	1425	9.39	1.55	12	0.00	639.00	3874.00	8220	20230210	-27.01	5480	20231110	9.49	8220	-27.01	20230210	5480	9.49	20231110	8220	-27.01	20230210	5480	9.49	20231110	3.26	N	090850	500	118 억	4715800	N	N	10	N	N
106	20231211	160638	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5980	60	2	1.01	226470540	38044	79.88	5860	5980	5860	7690	4150	5920	5952.49	19.87	3091	2937	6026	5972	5876	5822	5726	6000	5850	119	1770	500	4260	10	1	23746361	1420	9.36	1.54	12	0.16	639.00	3874.00	8220	20230210	-27.25	5480	20231110	9.12	8220	-27.25	20230210	5480	9.12	20231110	8220	-27.25	20230210	5480	9.12	20231110	3.22	N	090850	500	118 억	4718245	N	N	10	N	N
107	20231211	150635	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5960	40	2	0.68	194314950	32661	68.58	5860	5980	5860	7690	4150	5920	5949.45	19.87	3091	2840	6026	5972	5876	5822	5726	6000	5850	119	1770	500	4260	10	1	23746361	1415	9.33	1.54	12	0.14	639.00	3874.00	8220	20230210	-27.49	5480	20231110	8.76	8220	-27.49	20230210	5480	8.76	20231110	8220	-27.49	20230210	5480	8.76	20231110	3.22	N	090850	500	118 억	4718245	N	N	10	N	N
108	20231211	140635	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5970	50	2	0.84	166430630	27985	58.76	5860	5980	5860	7690	4150	5920	5947.14	19.87	3091	2665	6026	5972	5876	5822	5726	6000	5850	119	1770	500	4260	10	1	23746361	1418	9.34	1.54	12	0.12	639.00	3874.00	8220	20230210	-27.37	5480	20231110	8.94	8220	-27.37	20230210	5480	8.94	20231110	8220	-27.37	20230210	5480	8.94	20231110	3.22	N	090850	500	118 억	4718245	N	N	10	N	N
109	20231211	130636	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5980	60	2	1.01	121421990	20440	42.92	5860	5980	5860	7690	4150	5920	5940.41	19.87	3091	2305	6026	5972	5876	5822	5726	6000	5850	119	1770	500	4260	10	1	23746361	1420	9.36	1.54	12	0.09	639.00	3874.00	8220	20230210	-27.25	5480	20231110	9.12	8220	-27.25	20230210	5480	9.12	20231110	8220	-27.25	20230210	5480	9.12	20231110	3.22	N	090850	500	118 억	4718245	N	N	10	N	N
110	20231211	120636	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5950	30	2	0.51	93967310	15834	33.25	5860	5960	5860	7690	4150	5920	5934.53	19.87	3091	2524	6026	5972	5876	5822	5726	6000	5850	119	1770	500	4260	10	1	23746361	1413	9.31	1.54	12	0.07	639.00	3874.00	8220	20230210	-27.62	5480	20231110	8.58	8220	-27.62	20230210	5480	8.58	20231110	8220	-27.62	20230210	5480	8.58	20231110	3.22	N	090850	500	118 억	4718245	N	N	10	N	N
111	20231211	110634	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5950	30	2	0.51	53346090	8982	18.86	5860	5960	5860	7690	4150	5920	5939.22	19.87	3091	1679	6026	5972	5876	5822	5726	6000	5850	119	1770	500	4260	10	1	23746361	1413	9.31	1.54	12	0.04	639.00	3874.00	8220	20230210	-27.62	5480	20231110	8.58	8220	-27.62	20230210	5480	8.58	20231110	8220	-27.62	20230210	5480	8.58	20231110	3.22	N	090850	500	118 억	4718245	N	N	10	N	N
112	20231211	100632	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5940	20	2	0.34	35543650	5987	12.57	5860	5960	5860	7690	4150	5920	5936.80	19.87	3091	-444	6026	5972	5876	5822	5726	6000	5850	119	1770	500	4260	10	1	23746361	1411	9.30	1.53	12	0.03	639.00	3874.00	8220	20230210	-27.74	5480	20231110	8.39	8220	-27.74	20230210	5480	8.39	20231110	8220	-27.74	20230210	5480	8.39	20231110	3.22	N	090850	500	118 억	4718245	N	N	10	N	N
113	20231211	090632	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5940	20	2	0.34	12429730	2099	4.41	5860	5940	5860	7690	4150	5920	5921.74	19.87	3091	-276	6026	5972	5876	5822	5726	6000	5850	119	1770	500	4260	10	1	23746361	1411	9.30	1.53	12	0.01	639.00	3874.00	8220	20230210	-27.74	5480	20231110	8.39	8220	-27.74	20230210	5480	8.39	20231110	8220	-27.74	20230210	5480	8.39	20231110	3.22	N	090850	500	118 억	4718245	N	N	10	N	N
114	20231208	160626	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5920	70	2	1.20	278296900	47624	48.06	5830	5930	5780	7600	4100	5850	5843.63	19.87	0	1211	6016	5932	5856	5772	5696	5895	5735	119	1750	500	4210	10	1	23746361	1406	9.26	1.53	12	0.20	639.00	3874.00	8220	20230210	-27.98	5480	20231110	8.03	8220	-27.98	20230210	5480	8.03	20231110	8220	-27.98	20230210	5480	8.03	20231110	3.17	N	090850	500	118 억	4718245	N	N	10	N	N
115	20231208	150628	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5900	50	2	0.85	253639430	43457	43.85	5830	5930	5780	7600	4100	5850	5836.56	19.87	0	1696	6016	5932	5856	5772	5696	5895	5735	119	1750	500	4210	10	1	23746361	1401	9.23	1.52	12	0.18	639.00	3874.00	8220	20230210	-28.22	5480	20231110	7.66	8220	-28.22	20230210	5480	7.66	20231110	8220	-28.22	20230210	5480	7.66	20231110	3.17	N	090850	500	118 억	4718245	N	N	23	N	N
116	20231208	140627	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5890	40	2	0.68	233962490	40114	40.48	5830	5930	5780	7600	4100	5850	5832.44	19.87	0	2816	6016	5932	5856	5772	5696	5895	5735	119	1750	500	4210	10	1	23746361	1399	9.22	1.52	12	0.17	639.00	3874.00	8220	20230210	-28.35	5480	20231110	7.48	8220	-28.35	20230210	5480	7.48	20231110	8220	-28.35	20230210	5480	7.48	20231110	3.17	N	090850	500	118 억	4718245	N	N	23	N	N
117	20231208	130628	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5820	-30	5	-0.51	199856680	34314	34.63	5830	5930	5780	7600	4100	5850	5824.35	19.87	0	2903	6016	5932	5856	5772	5696	5895	5735	119	1750	500	4210	10	1	23746361	1382	9.11	1.50	12	0.14	639.00	3874.00	8220	20230210	-29.20	5480	20231110	6.20	8220	-29.20	20230210	5480	6.20	20231110	8220	-29.20	20230210	5480	6.20	20231110	3.17	N	090850	500	118 억	4718245	N	N	23	N	N
118	20231208	120624	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5810	-40	5	-0.68	171868720	29498	29.77	5830	5930	5780	7600	4100	5850	5826.45	19.87	0	1081	6016	5932	5856	5772	5696	5895	5735	119	1750	500	4210	10	1	23746361	1380	9.09	1.50	12	0.12	639.00	3874.00	8220	20230210	-29.32	5480	20231110	6.02	8220	-29.32	20230210	5480	6.02	20231110	8220	-29.32	20230210	5480	6.02	20231110	3.17	N	090850	500	118 억	4718245	N	N	23	N	N
119	20231208	110622	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5830	-20	5	-0.34	53080670	9042	9.12	5830	5930	5830	7600	4100	5850	5870.46	19.87	0	-982	6016	5932	5856	5772	5696	5895	5735	119	1750	500	4210	10	1	23746361	1384	9.12	1.50	12	0.04	639.00	3874.00	8220	20230210	-29.08	5480	20231110	6.39	8220	-29.08	20230210	5480	6.39	20231110	8220	-29.08	20230210	5480	6.39	20231110	3.17	N	090850	500	118 억	4718245	N	N	23	N	N
120	20231208	100630	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5860	10	2	0.17	31159190	5298	5.35	5830	5930	5830	7600	4100	5850	5881.31	19.87	0	-402	6016	5932	5856	5772	5696	5895	5735	119	1750	500	4210	10	1	23746361	1392	9.17	1.51	12	0.02	639.00	3874.00	8220	20230210	-28.71	5480	20231110	6.93	8220	-28.71	20230210	5480	6.93	20231110	8220	-28.71	20230210	5480	6.93	20231110	3.17	N	090850	500	118 억	4718245	N	N	23	N	N
121	20231208	090621	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5900	50	2	0.85	11018510	1872	1.89	5830	5930	5830	7600	4100	5850	5885.96	19.87	0	733	6016	5932	5856	5772	5696	5895	5735	119	1750	500	4210	10	1	23746361	1401	9.23	1.52	12	0.01	639.00	3874.00	8220	20230210	-28.22	5480	20231110	7.66	8220	-28.22	20230210	5480	7.66	20231110	8220	-28.22	20230210	5480	7.66	20231110	3.17	N	090850	500	118 억	4718245	N	N	23	N	N
122	20231207	160624	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5850	-80	5	-1.35	577969390	99083	191.07	5930	5940	5780	7700	4160	5930	5833.18	19.80	0	17073	5983	5956	5913	5886	5843	5935	5865	119	1770	500	4260	10	1	23746361	1389	9.15	1.51	12	0.42	639.00	3874.00	8220	20230210	-28.83	5480	20231110	6.75	8220	-28.83	20230210	5480	6.75	20231110	8220	-28.83	20230210	5480	6.75	20231110	3.18	N	090850	500	118 억	4701142	N	N	23	N	N
123	20231207	150625	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5810	-120	5	-2.02	524256620	89904	173.37	5930	5940	5780	7700	4160	5930	5831.29	19.80	0	18746	5983	5956	5913	5886	5843	5935	5865	119	1770	500	4260	10	1	23746361	1380	9.09	1.50	12	0.38	639.00	3874.00	8220	20230210	-29.32	5480	20231110	6.02	8220	-29.32	20230210	5480	6.02	20231110	8220	-29.32	20230210	5480	6.02	20231110	3.18	N	090850	500	118 억	4701142	N	N	36	N	N
124	20231207	140622	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5850	-80	5	-1.35	469774210	80565	155.36	5930	5940	5780	7700	4160	5930	5831.00	19.80	0	17457	5983	5956	5913	5886	5843	5935	5865	119	1770	500	4260	10	1	23746361	1389	9.15	1.51	12	0.34	639.00	3874.00	8220	20230210	-28.83	5480	20231110	6.75	8220	-28.83	20230210	5480	6.75	20231110	8220	-28.83	20230210	5480	6.75	20231110	3.18	N	090850	500	118 억	4701142	N	N	36	N	N
125	20231207	130622	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5840	-90	5	-1.52	377180690	64694	124.75	5930	5940	5780	7700	4160	5930	5830.23	19.80	0	13315	5983	5956	5913	5886	5843	5935	5865	119	1770	500	4260	10	1	23746361	1387	9.14	1.51	12	0.27	639.00	3874.00	8220	20230210	-28.95	5480	20231110	6.57	8220	-28.95	20230210	5480	6.57	20231110	8220	-28.95	20230210	5480	6.57	20231110	3.18	N	090850	500	118 억	4701142	N	N	36	N	N
126	20231207	120624	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5810	-120	5	-2.02	319551470	54817	105.71	5930	5940	5780	7700	4160	5930	5829.42	19.80	0	10530	5983	5956	5913	5886	5843	5935	5865	119	1770	500	4260	10	1	23746361	1380	9.09	1.50	12	0.23	639.00	3874.00	8220	20230210	-29.32	5480	20231110	6.02	8220	-29.32	20230210	5480	6.02	20231110	8220	-29.32	20230210	5480	6.02	20231110	3.18	N	090850	500	118 억	4701142	N	N	36	N	N
127	20231207	110620	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5860	-70	5	-1.18	58920820	10016	19.31	5930	5940	5840	7700	4160	5930	5882.67	19.80	0	-2313	5983	5956	5913	5886	5843	5935	5865	119	1770	500	4260	10	1	23746361	1392	9.17	1.51	12	0.04	639.00	3874.00	8220	20230210	-28.71	5480	20231110	6.93	8220	-28.71	20230210	5480	6.93	20231110	8220	-28.71	20230210	5480	6.93	20231110	3.18	N	090850	500	118 억	4701142	N	N	36	N	N
128	20231207	100618	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5910	-20	5	-0.34	16744790	2839	5.47	5930	5940	5880	7700	4160	5930	5898.13	19.80	0	-2177	5983	5956	5913	5886	5843	5935	5865	119	1770	500	4260	10	1	23746361	1403	9.25	1.53	12	0.01	639.00	3874.00	8220	20230210	-28.10	5480	20231110	7.85	8220	-28.10	20230210	5480	7.85	20231110	8220	-28.10	20230210	5480	7.85	20231110	3.18	N	090850	500	118 억	4701142	N	N	36	N	N
129	20231207	090624	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5920	-10	5	-0.17	1261250	213	0.41	5930	5940	5900	7700	4160	5930	5921.36	19.80	0	-82	5983	5956	5913	5886	5843	5935	5865	119	1770	500	4260	10	1	23746361	1406	9.26	1.53	12	0.00	639.00	3874.00	8220	20230210	-27.98	5480	20231110	8.03	8220	-27.98	20230210	5480	8.03	20231110	8220	-27.98	20230210	5480	8.03	20231110	3.18	N	090850	500	118 억	4701142	N	N	36	N	N
130	20231206	160614	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5930	-10	5	-0.17	305946570	51855	126.97	5940	5940	5870	7720	4160	5940	5900.04	19.88	0	-13112	6046	5992	5946	5892	5846	5970	5870	119	1780	500	4270	10	1	23746361	1408	9.28	1.53	12	0.22	639.00	3874.00	8220	20230210	-27.86	5480	20231110	8.21	8220	-27.86	20230210	5480	8.21	20231110	8220	-27.86	20230210	5480	8.21	20231110	3.21	N	090850	500	118 억	4719956	N	N	36	N	N
131	20231206	150624	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5910	-30	5	-0.51	281556650	47723	116.86	5940	5940	5870	7720	4160	5940	5899.81	19.88	0	-12214	6046	5992	5946	5892	5846	5970	5870	119	1780	500	4270	10	1	23746361	1403	9.25	1.53	12	0.20	639.00	3874.00	8220	20230210	-28.10	5480	20231110	7.85	8220	-28.10	20230210	5480	7.85	20231110	8220	-28.10	20230210	5480	7.85	20231110	3.21	N	090850	500	118 억	4719956	N	N	38	N	N
132	20231206	140622	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5910	-30	5	-0.51	214519420	36351	89.01	5940	5940	5870	7720	4160	5940	5901.33	19.88	0	-10436	6046	5992	5946	5892	5846	5970	5870	119	1780	500	4270	10	1	23746361	1403	9.25	1.53	12	0.15	639.00	3874.00	8220	20230210	-28.10	5480	20231110	7.85	8220	-28.10	20230210	5480	7.85	20231110	8220	-28.10	20230210	5480	7.85	20231110	3.21	N	090850	500	118 억	4719956	N	N	38	N	N
133	20231206	130617	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5900	-40	5	-0.67	172873250	29298	71.74	5940	5940	5870	7720	4160	5940	5900.51	19.88	0	-7470	6046	5992	5946	5892	5846	5970	5870	119	1780	500	4270	10	1	23746361	1401	9.23	1.52	12	0.12	639.00	3874.00	8220	20230210	-28.22	5480	20231110	7.66	8220	-28.22	20230210	5480	7.66	20231110	8220	-28.22	20230210	5480	7.66	20231110	3.21	N	090850	500	118 억	4719956	N	N	38	N	N
134	20231206	120613	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5910	-30	5	-0.51	159516080	27035	66.20	5940	5940	5870	7720	4160	5940	5900.35	19.88	0	-7083	6046	5992	5946	5892	5846	5970	5870	119	1780	500	4270	10	1	23746361	1403	9.25	1.53	12	0.11	639.00	3874.00	8220	20230210	-28.10	5480	20231110	7.85	8220	-28.10	20230210	5480	7.85	20231110	8220	-28.10	20230210	5480	7.85	20231110	3.21	N	090850	500	118 억	4719956	N	N	38	N	N
135	20231206	110624	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5880	-60	5	-1.01	142478650	24155	59.15	5940	5940	5870	7720	4160	5940	5898.52	19.88	0	-6731	6046	5992	5946	5892	5846	5970	5870	119	1780	500	4270	10	1	23746361	1396	9.20	1.52	12	0.10	639.00	3874.00	8220	20230210	-28.47	5480	20231110	7.30	8220	-28.47	20230210	5480	7.30	20231110	8220	-28.47	20230210	5480	7.30	20231110	3.21	N	090850	500	118 억	4719956	N	N	38	N	N
136	20231206	100616	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5890	-50	5	-0.84	98462400	16689	40.87	5940	5940	5880	7720	4160	5940	5899.84	19.88	0	-5634	6046	5992	5946	5892	5846	5970	5870	119	1780	500	4270	10	1	23746361	1399	9.22	1.52	12	0.07	639.00	3874.00	8220	20230210	-28.35	5480	20231110	7.48	8220	-28.35	20230210	5480	7.48	20231110	8220	-28.35	20230210	5480	7.48	20231110	3.21	N	090850	500	118 억	4719956	N	N	38	N	N
137	20231206	090618	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5920	-20	5	-0.34	8080760	1364	3.34	5940	5940	5920	7720	4160	5940	5924.31	19.88	0	-6	6046	5992	5946	5892	5846	5970	5870	119	1780	500	4270	10	1	23746361	1406	9.26	1.53	12	0.01	639.00	3874.00	8220	20230210	-27.98	5480	20231110	8.03	8220	-27.98	20230210	5480	8.03	20231110	8220	-27.98	20230210	5480	8.03	20231110	3.21	N	090850	500	118 억	4719956	N	N	38	N	N
138	20231205	160622	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5940	-50	5	-0.83	242362760	40831	80.09	5980	6000	5900	7780	4200	5990	5935.75	19.93	0	-10561	6103	6046	5973	5916	5843	6010	5880	119	1790	500	4310	10	1	23746361	1411	9.30	1.53	12	0.17	639.00	3874.00	8220	20230210	-27.74	5480	20231110	8.39	8220	-27.74	20230210	5480	8.39	20231110	8220	-27.74	20230210	5480	8.39	20231110	3.24	N	090850	500	118 억	4732691	N	N	38	N	N
139	20231205	150619	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5930	-60	5	-1.00	217513600	36633	71.86	5980	6000	5900	7780	4200	5990	5937.64	19.93	0	-8049	6103	6046	5973	5916	5843	6010	5880	119	1790	500	4310	10	1	23746361	1408	9.28	1.53	12	0.15	639.00	3874.00	8220	20230210	-27.86	5480	20231110	8.21	8220	-27.86	20230210	5480	8.21	20231110	8220	-27.86	20230210	5480	8.21	20231110	3.24	N	090850	500	118 억	4732691	N	N	34	N	N
140	20231205	140619	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5930	-60	5	-1.00	145899220	24541	48.14	5980	6000	5920	7780	4200	5990	5945.12	19.93	0	-4014	6103	6046	5973	5916	5843	6010	5880	119	1790	500	4310	10	1	23746361	1408	9.28	1.53	12	0.10	639.00	3874.00	8220	20230210	-27.86	5480	20231110	8.21	8220	-27.86	20230210	5480	8.21	20231110	8220	-27.86	20230210	5480	8.21	20231110	3.24	N	090850	500	118 억	4732691	N	N	34	N	N
141	20231205	130618	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5920	-70	5	-1.17	120465890	20257	39.74	5980	6000	5920	7780	4200	5990	5946.88	19.93	0	-1298	6103	6046	5973	5916	5843	6010	5880	119	1790	500	4310	10	1	23746361	1406	9.26	1.53	12	0.09	639.00	3874.00	8220	20230210	-27.98	5480	20231110	8.03	8220	-27.98	20230210	5480	8.03	20231110	8220	-27.98	20230210	5480	8.03	20231110	3.24	N	090850	500	118 억	4732691	N	N	34	N	N
142	20231205	120613	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5940	-50	5	-0.83	86950990	14603	28.65	5980	6000	5920	7780	4200	5990	5954.32	19.93	0	-375	6103	6046	5973	5916	5843	6010	5880	119	1790	500	4310	10	1	23746361	1411	9.30	1.53	12	0.06	639.00	3874.00	8220	20230210	-27.74	5480	20231110	8.39	8220	-27.74	20230210	5480	8.39	20231110	8220	-27.74	20230210	5480	8.39	20231110	3.24	N	090850	500	118 억	4732691	N	N	34	N	N
143	20231205	110613	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5940	-50	5	-0.83	59063300	9908	19.44	5980	6000	5940	7780	4200	5990	5961.17	19.93	0	736	6103	6046	5973	5916	5843	6010	5880	119	1790	500	4310	10	1	23746361	1411	9.30	1.53	12	0.04	639.00	3874.00	8220	20230210	-27.74	5480	20231110	8.39	8220	-27.74	20230210	5480	8.39	20231110	8220	-27.74	20230210	5480	8.39	20231110	3.24	N	090850	500	118 억	4732691	N	N	34	N	N
144	20231205	100615	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5960	-30	5	-0.50	34647160	5805	11.39	5980	6000	5950	7780	4200	5990	5968.50	19.93	0	429	6103	6046	5973	5916	5843	6010	5880	119	1790	500	4310	10	1	23746361	1415	9.33	1.54	12	0.02	639.00	3874.00	8220	20230210	-27.49	5480	20231110	8.76	8220	-27.49	20230210	5480	8.76	20231110	8220	-27.49	20230210	5480	8.76	20231110	3.24	N	090850	500	118 억	4732691	N	N	34	N	N
145	20231205	090614	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6000	10	2	0.17	4134120	693	1.36	5980	6000	5950	7780	4200	5990	5965.54	19.93	0	-352	6103	6046	5973	5916	5843	6010	5880	119	1790	500	4310	10	1	23746361	1425	9.39	1.55	12	0.00	639.00	3874.00	8220	20230210	-27.01	5480	20231110	9.49	8220	-27.01	20230210	5480	9.49	20231110	8220	-27.01	20230210	5480	9.49	20231110	3.24	N	090850	500	118 억	4732691	N	N	34	N	N
146	20231204	160613	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5990	-10	5	-0.17	302182300	50916	106.71	6030	6030	5900	7800	4200	6000	5934.92	19.93	0	3081	6166	6082	6006	5922	5846	6125	5965	119	1800	500	4320	10	1	23746361	1422	9.37	1.55	12	0.21	639.00	3874.00	8220	20230210	-27.13	5480	20231110	9.31	8220	-27.13	20230210	5480	9.31	20231110	8220	-27.13	20230210	5480	9.31	20231110	3.25	N	090850	500	118 억	4732944	N	N	34	N	N
147	20231204	150615	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5960	-40	5	-0.67	267980980	45198	94.73	6030	6030	5900	7800	4200	6000	5929.05	19.93	0	4713	6166	6082	6006	5922	5846	6125	5965	119	1800	500	4320	10	1	23746361	1415	9.33	1.54	12	0.19	639.00	3874.00	8220	20230210	-27.49	5480	20231110	8.76	8220	-27.49	20230210	5480	8.76	20231110	8220	-27.49	20230210	5480	8.76	20231110	3.25	N	090850	500	118 억	4732944	N	N	19	N	N
148	20231204	140611	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5930	-70	5	-1.17	224150460	37841	79.31	6030	6030	5900	7800	4200	6000	5923.48	19.93	0	5759	6166	6082	6006	5922	5846	6125	5965	119	1800	500	4320	10	1	23746361	1408	9.28	1.53	12	0.16	639.00	3874.00	8220	20230210	-27.86	5480	20231110	8.21	8220	-27.86	20230210	5480	8.21	20231110	8220	-27.86	20230210	5480	8.21	20231110	3.25	N	090850	500	118 억	4732944	N	N	19	N	N
149	20231204	130609	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5910	-90	5	-1.50	200250430	33811	70.86	6030	6030	5900	7800	4200	6000	5922.64	19.93	0	4164	6166	6082	6006	5922	5846	6125	5965	119	1800	500	4320	10	1	23746361	1403	9.25	1.53	12	0.14	639.00	3874.00	8220	20230210	-28.10	5480	20231110	7.85	8220	-28.10	20230210	5480	7.85	20231110	8220	-28.10	20230210	5480	7.85	20231110	3.25	N	090850	500	118 억	4732944	N	N	19	N	N
150	20231204	120609	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5930	-70	5	-1.17	154194300	26016	54.53	6030	6030	5910	7800	4200	6000	5926.90	19.93	0	2847	6166	6082	6006	5922	5846	6125	5965	119	1800	500	4320	10	1	23746361	1408	9.28	1.53	12	0.11	639.00	3874.00	8220	20230210	-27.86	5480	20231110	8.21	8220	-27.86	20230210	5480	8.21	20231110	8220	-27.86	20230210	5480	8.21	20231110	3.25	N	090850	500	118 억	4732944	N	N	19	N	N
151	20231204	110612	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5940	-60	5	-1.00	128181470	21625	45.32	6030	6030	5910	7800	4200	6000	5927.47	19.93	0	951	6166	6082	6006	5922	5846	6125	5965	119	1800	500	4320	10	1	23746361	1411	9.30	1.53	12	0.09	639.00	3874.00	8220	20230210	-27.74	5480	20231110	8.39	8220	-27.74	20230210	5480	8.39	20231110	8220	-27.74	20230210	5480	8.39	20231110	3.25	N	090850	500	118 억	4732944	N	N	19	N	N
152	20231204	100611	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5940	-60	5	-1.00	97368000	16428	34.43	6030	6030	5910	7800	4200	6000	5926.95	19.93	0	337	6166	6082	6006	5922	5846	6125	5965	119	1800	500	4320	10	1	23746361	1411	9.30	1.53	12	0.07	639.00	3874.00	8220	20230210	-27.74	5480	20231110	8.39	8220	-27.74	20230210	5480	8.39	20231110	8220	-27.74	20230210	5480	8.39	20231110	3.25	N	090850	500	118 억	4732944	N	N	19	N	N
153	20231204	090610	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5930	-70	5	-1.17	12482290	2095	4.39	6030	6030	5930	7800	4200	6000	5958.13	19.93	0	-1454	6166	6082	6006	5922	5846	6125	5965	119	1800	500	4320	10	1	23746361	1408	9.28	1.53	12	0.01	639.00	3874.00	8220	20230210	-27.86	5480	20231110	8.21	8220	-27.86	20230210	5480	8.21	20231110	8220	-27.86	20230210	5480	8.21	20231110	3.25	N	090850	500	118 억	4732944	N	N	19	N	N
154	20231201	160611	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6000	0	3	0.00	284163200	47711	73.59	5990	6090	5930	7800	4200	6000	5955.91	19.96	0	-3558	6193	6096	6023	5926	5853	6060	5890	119	1800	500	4320	10	1	23746361	1425	9.39	1.55	12	0.20	639.00	3874.00	8220	20230210	-27.01	5480	20231110	9.49	8220	-27.01	20230210	5480	9.49	20231110	8220	-27.01	20230210	5480	9.49	20231110	3.39	N	090850	500	118 억	4739002	N	N	19	N	N
155	20231201	150609	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5960	-40	5	-0.67	252272270	42362	65.34	5990	6090	5930	7800	4200	6000	5955.15	19.96	0	-2462	6193	6096	6023	5926	5853	6060	5890	119	1800	500	4320	10	1	23746361	1415	9.33	1.54	12	0.18	639.00	3874.00	8220	20230210	-27.49	5480	20231110	8.76	8220	-27.49	20230210	5480	8.76	20231110	8220	-27.49	20230210	5480	8.76	20231110	3.39	N	090850	500	118 억	4739002	N	N	32	N	N
156	20231201	140609	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5950	-50	5	-0.83	178879860	30014	46.30	5990	6090	5930	7800	4200	6000	5959.88	19.96	0	-1370	6193	6096	6023	5926	5853	6060	5890	119	1800	500	4320	10	1	23746361	1413	9.31	1.54	12	0.13	639.00	3874.00	8220	20230210	-27.62	5480	20231110	8.58	8220	-27.62	20230210	5480	8.58	20231110	8220	-27.62	20230210	5480	8.58	20231110	3.39	N	090850	500	118 억	4739002	N	N	32	N	N
157	20231201	130609	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5940	-60	5	-1.00	154761020	25961	40.04	5990	6090	5930	7800	4200	6000	5961.29	19.96	0	-1466	6193	6096	6023	5926	5853	6060	5890	119	1800	500	4320	10	1	23746361	1411	9.30	1.53	12	0.11	639.00	3874.00	8220	20230210	-27.74	5480	20231110	8.39	8220	-27.74	20230210	5480	8.39	20231110	8220	-27.74	20230210	5480	8.39	20231110	3.39	N	090850	500	118 억	4739002	N	N	32	N	N
158	20231201	120615	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5960	-40	5	-0.67	119057280	19955	30.78	5990	6090	5930	7800	4200	6000	5966.29	19.96	0	-1719	6193	6096	6023	5926	5853	6060	5890	119	1800	500	4320	10	1	23746361	1415	9.33	1.54	12	0.08	639.00	3874.00	8220	20230210	-27.49	5480	20231110	8.76	8220	-27.49	20230210	5480	8.76	20231110	8220	-27.49	20230210	5480	8.76	20231110	3.39	N	090850	500	118 억	4739002	N	N	32	N	N
159	20231201	110611	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5960	-40	5	-0.67	86030890	14404	22.22	5990	6090	5930	7800	4200	6000	5972.71	19.96	0	-975	6193	6096	6023	5926	5853	6060	5890	119	1800	500	4320	10	1	23746361	1415	9.33	1.54	12	0.06	639.00	3874.00	8220	20230210	-27.49	5480	20231110	8.76	8220	-27.49	20230210	5480	8.76	20231110	8220	-27.49	20230210	5480	8.76	20231110	3.39	N	090850	500	118 억	4739002	N	N	32	N	N
160	20231201	100615	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5950	-50	5	-0.83	66585640	11140	17.18	5990	6090	5930	7800	4200	6000	5977.16	19.96	0	-1634	6193	6096	6023	5926	5853	6060	5890	119	1800	500	4320	10	1	23746361	1413	9.31	1.54	12	0.05	639.00	3874.00	8220	20230210	-27.62	5480	20231110	8.58	8220	-27.62	20230210	5480	8.58	20231110	8220	-27.62	20230210	5480	8.58	20231110	3.39	N	090850	500	118 억	4739002	N	N	32	N	N
161	20231201	090608	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5990	-10	5	-0.17	3916260	655	1.01	5990	6000	5950	7800	4200	6000	5978.99	19.96	0	-99	6193	6096	6023	5926	5853	6060	5890	119	1800	500	4320	10	1	23746361	1422	9.37	1.55	12	0.00	639.00	3874.00	8220	20230210	-27.13	5480	20231110	9.31	8220	-27.13	20230210	5480	9.31	20231110	8220	-27.13	20230210	5480	9.31	20231110	3.39	N	090850	500	118 억	4739002	N	N	32	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History