KissMeData/216050/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

71 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	161053	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10700	90	2	0.85	223744230	20984	33.83	10730	10730	10630	13790	7430	10610	10662.58	3.97	2602	2486	10970	10790	10680	10500	10390	10735	10445	64	3180	500	7630	10	1	12843222	1374	8.92	1.10	12	0.16	1200.00	9713.00	20550	20230224	-47.93	9690	20231024	10.42	20550	-47.93	20230224	9690	10.42	20231024	20550	-47.93	20230224	9690	10.42	20231024	2.78	N	216050	500	64 억	509829	N	N	11	N	N
3	20231229	151040	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10700	90	2	0.85	223744230	20984	33.83	10730	10730	10630	13790	7430	10610	10662.58	3.97	2602	2486	10970	10790	10680	10500	10390	10735	10445	64	3180	500	7630	10	1	12843222	1374	8.92	1.10	12	0.16	1200.00	9713.00	20550	20230224	-47.93	9690	20231024	10.42	20550	-47.93	20230224	9690	10.42	20231024	20550	-47.93	20230224	9690	10.42	20231024	2.78	N	216050	500	64 억	509829	N	N	11	N	N
4	20231229	141038	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10700	90	2	0.85	223744230	20984	33.83	10730	10730	10630	13790	7430	10610	10662.58	3.97	2602	2486	10970	10790	10680	10500	10390	10735	10445	64	3180	500	7630	10	1	12843222	1374	8.92	1.10	12	0.16	1200.00	9713.00	20550	20230224	-47.93	9690	20231024	10.42	20550	-47.93	20230224	9690	10.42	20231024	20550	-47.93	20230224	9690	10.42	20231024	2.78	N	216050	500	64 억	509829	N	N	11	N	N
5	20231229	131039	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10700	90	2	0.85	223744230	20984	33.83	10730	10730	10630	13790	7430	10610	10662.58	3.97	2602	2486	10970	10790	10680	10500	10390	10735	10445	64	3180	500	7630	10	1	12843222	1374	8.92	1.10	12	0.16	1200.00	9713.00	20550	20230224	-47.93	9690	20231024	10.42	20550	-47.93	20230224	9690	10.42	20231024	20550	-47.93	20230224	9690	10.42	20231024	2.78	N	216050	500	64 억	509829	N	N	11	N	N
6	20231229	121042	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10700	90	2	0.85	223744230	20984	33.83	10730	10730	10630	13790	7430	10610	10662.58	3.97	2602	2486	10970	10790	10680	10500	10390	10735	10445	64	3180	500	7630	10	1	12843222	1374	8.92	1.10	12	0.16	1200.00	9713.00	20550	20230224	-47.93	9690	20231024	10.42	20550	-47.93	20230224	9690	10.42	20231024	20550	-47.93	20230224	9690	10.42	20231024	2.78	N	216050	500	64 억	509829	N	N	11	N	N
7	20231229	110954	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10700	90	2	0.85	223744230	20984	33.83	10730	10730	10630	13790	7430	10610	10662.58	3.97	2602	2486	10970	10790	10680	10500	10390	10735	10445	64	3180	500	7630	10	1	12843222	1374	8.92	1.10	12	0.16	1200.00	9713.00	20550	20230224	-47.93	9690	20231024	10.42	20550	-47.93	20230224	9690	10.42	20231024	20550	-47.93	20230224	9690	10.42	20231024	2.78	N	216050	500	64 억	509829	N	N	11	N	N
8	20231229	101005	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10700	90	2	0.85	223744230	20984	33.83	10730	10730	10630	13790	7430	10610	10662.58	3.97	2602	2486	10970	10790	10680	10500	10390	10735	10445	64	3180	500	7630	10	1	12843222	1374	8.92	1.10	12	0.16	1200.00	9713.00	20550	20230224	-47.93	9690	20231024	10.42	20550	-47.93	20230224	9690	10.42	20231024	20550	-47.93	20230224	9690	10.42	20231024	2.78	N	216050	500	64 억	509829	N	N	11	N	N
9	20231229	091003	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10700	90	2	0.85	223744230	20984	33.83	10730	10730	10630	13790	7430	10610	10662.58	3.97	2602	2486	10970	10790	10680	10500	10390	10735	10445	64	3180	500	7630	10	1	12843222	1374	8.92	1.10	12	0.16	1200.00	9713.00	20550	20230224	-47.93	9690	20231024	10.42	20550	-47.93	20230224	9690	10.42	20231024	20550	-47.93	20230224	9690	10.42	20231024	2.78	N	216050	500	64 억	509829	N	N	11	N	N
10	20231228	160954	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10700	90	2	0.85	223733530	20983	33.83	10730	10730	10630	13790	7430	10610	10662.58	3.95	0	2486	10970	10790	10680	10500	10390	10735	10445	64	3180	500	7630	10	1	12843222	1374	8.92	1.10	12	0.16	1200.00	9713.00	20550	20230224	-47.93	9690	20231024	10.42	20550	-47.93	20230224	9690	10.42	20231024	20550	-47.93	20230224	9690	10.42	20231024	2.78	N	216050	500	64 억	507227	N	N	11	N	N
11	20231228	151001	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10710	100	2	0.94	209683650	19670	31.71	10730	10730	10630	13790	7430	10610	10660.07	3.95	0	2393	10970	10790	10680	10500	10390	10735	10445	64	3180	500	7630	10	1	12843222	1376	8.93	1.10	12	0.15	1200.00	9713.00	20550	20230224	-47.88	9690	20231024	10.53	20550	-47.88	20230224	9690	10.53	20231024	20550	-47.88	20230224	9690	10.53	20231024	2.78	N	216050	500	64 억	507227	N	N	2	N	N
12	20231228	140952	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10690	80	2	0.75	171901600	16137	26.01	10730	10730	10630	13790	7430	10610	10652.64	3.95	0	123	10970	10790	10680	10500	10390	10735	10445	64	3180	500	7630	10	1	12843222	1373	8.91	1.10	12	0.13	1200.00	9713.00	20550	20230224	-47.98	9690	20231024	10.32	20550	-47.98	20230224	9690	10.32	20231024	20550	-47.98	20230224	9690	10.32	20231024	2.78	N	216050	500	64 억	507227	N	N	2	N	N
13	20231228	130952	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10680	70	2	0.66	162901270	15294	24.65	10730	10730	10630	13790	7430	10610	10651.32	3.95	0	-23	10970	10790	10680	10500	10390	10735	10445	64	3180	500	7630	10	1	12843222	1372	8.90	1.10	12	0.12	1200.00	9713.00	20550	20230224	-48.03	9690	20231024	10.22	20550	-48.03	20230224	9690	10.22	20231024	20550	-48.03	20230224	9690	10.22	20231024	2.78	N	216050	500	64 억	507227	N	N	2	N	N
14	20231228	120956	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10650	40	2	0.38	121768860	11428	18.42	10730	10730	10630	13790	7430	10610	10655.31	3.95	0	-618	10970	10790	10680	10500	10390	10735	10445	64	3180	500	7630	10	1	12843222	1368	8.88	1.10	12	0.09	1200.00	9713.00	20550	20230224	-48.18	9690	20231024	9.91	20550	-48.18	20230224	9690	9.91	20231024	20550	-48.18	20230224	9690	9.91	20231024	2.78	N	216050	500	64 억	507227	N	N	2	N	N
15	20231228	110957	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10670	60	2	0.57	49775230	4666	7.52	10730	10730	10630	13790	7430	10610	10667.64	3.95	0	-1001	10970	10790	10680	10500	10390	10735	10445	64	3180	500	7630	10	1	12843222	1370	8.89	1.10	12	0.04	1200.00	9713.00	20550	20230224	-48.08	9690	20231024	10.11	20550	-48.08	20230224	9690	10.11	20231024	20550	-48.08	20230224	9690	10.11	20231024	2.78	N	216050	500	64 억	507227	N	N	2	N	N
16	20231228	100954	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10670	60	2	0.57	30866720	2893	4.66	10730	10730	10630	13790	7430	10610	10669.45	3.95	0	-444	10970	10790	10680	10500	10390	10735	10445	64	3180	500	7630	10	1	12843222	1370	8.89	1.10	12	0.02	1200.00	9713.00	20550	20230224	-48.08	9690	20231024	10.11	20550	-48.08	20230224	9690	10.11	20231024	20550	-48.08	20230224	9690	10.11	20231024	2.78	N	216050	500	64 억	507227	N	N	2	N	N
17	20231228	090959	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10710	100	2	0.94	4714400	440	0.71	10730	10730	10630	13790	7430	10610	10714.55	3.95	0	-92	10970	10790	10680	10500	10390	10735	10445	64	3180	500	7630	10	1	12843222	1376	8.93	1.10	12	0.00	1200.00	9713.00	20550	20230224	-47.88	9690	20231024	10.53	20550	-47.88	20230224	9690	10.53	20231024	20550	-47.88	20230224	9690	10.53	20231024	2.78	N	216050	500	64 억	507227	N	N	2	N	N
18	20231227	160944	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10610	-260	5	-2.39	663410870	61993	71.66	10710	10860	10570	14130	7610	10870	10701.41	3.99	0	-16740	11056	10962	10806	10712	10556	11010	10760	64	3260	500	7820	10	1	12843222	1363	8.84	1.09	12	0.48	1200.00	9713.00	20550	20230224	-48.37	9690	20231024	9.49	20550	-48.37	20230224	9690	9.49	20231024	20550	-48.37	20230224	9690	9.49	20231024	2.66	N	216050	500	64 억	512087	N	N	2	N	N
19	20231227	150958	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10640	-230	5	-2.12	610772360	57035	65.93	10710	10860	10570	14130	7610	10870	10708.73	3.99	0	-14941	11056	10962	10806	10712	10556	11010	10760	64	3260	500	7820	10	1	12843222	1367	8.87	1.10	12	0.44	1200.00	9713.00	20550	20230224	-48.22	9690	20231024	9.80	20550	-48.22	20230224	9690	9.80	20231024	20550	-48.22	20230224	9690	9.80	20231024	2.66	N	216050	500	64 억	512087	N	N	5	N	N
20	20231227	140954	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10700	-170	5	-1.56	585691820	54678	63.21	10710	10860	10570	14130	7610	10870	10711.65	3.99	0	-14015	11056	10962	10806	10712	10556	11010	10760	64	3260	500	7820	10	1	12843222	1374	8.92	1.10	12	0.43	1200.00	9713.00	20550	20230224	-47.93	9690	20231024	10.42	20550	-47.93	20230224	9690	10.42	20231024	20550	-47.93	20230224	9690	10.42	20231024	2.66	N	216050	500	64 억	512087	N	N	5	N	N
21	20231227	130945	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10660	-210	5	-1.93	564363960	52675	60.89	10710	10860	10570	14130	7610	10870	10714.08	3.99	0	-13367	11056	10962	10806	10712	10556	11010	10760	64	3260	500	7820	10	1	12843222	1369	8.88	1.10	12	0.41	1200.00	9713.00	20550	20230224	-48.13	9690	20231024	10.01	20550	-48.13	20230224	9690	10.01	20231024	20550	-48.13	20230224	9690	10.01	20231024	2.66	N	216050	500	64 억	512087	N	N	5	N	N
22	20231227	120947	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10710	-160	5	-1.47	524017920	48905	56.53	10710	10860	10570	14130	7610	10870	10715.02	3.99	0	-11743	11056	10962	10806	10712	10556	11010	10760	64	3260	500	7820	10	1	12843222	1376	8.93	1.10	12	0.38	1200.00	9713.00	20550	20230224	-47.88	9690	20231024	10.53	20550	-47.88	20230224	9690	10.53	20231024	20550	-47.88	20230224	9690	10.53	20231024	2.66	N	216050	500	64 억	512087	N	N	5	N	N
23	20231227	110954	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10590	-280	5	-2.58	488357620	45566	52.67	10710	10860	10570	14130	7610	10870	10717.59	3.99	0	-10938	11056	10962	10806	10712	10556	11010	10760	64	3260	500	7820	10	1	12843222	1360	8.82	1.09	12	0.35	1200.00	9713.00	20550	20230224	-48.47	9690	20231024	9.29	20550	-48.47	20230224	9690	9.29	20231024	20550	-48.47	20230224	9690	9.29	20231024	2.66	N	216050	500	64 억	512087	N	N	5	N	N
24	20231227	100953	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10720	-150	5	-1.38	320963440	29808	34.46	10710	10860	10670	14130	7610	10870	10767.69	3.99	0	-5198	11056	10962	10806	10712	10556	11010	10760	64	3260	500	7820	10	1	12843222	1377	8.93	1.10	12	0.23	1200.00	9713.00	20550	20230224	-47.83	9690	20231024	10.63	20550	-47.83	20230224	9690	10.63	20231024	20550	-47.83	20230224	9690	10.63	20231024	2.66	N	216050	500	64 억	512087	N	N	5	N	N
25	20231227	090956	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10800	-70	5	-0.64	123069680	11459	13.25	10710	10810	10670	14130	7610	10870	10740.00	3.99	0	4007	11056	10962	10806	10712	10556	11010	10760	64	3260	500	7820	10	1	12843222	1387	9.00	1.11	12	0.09	1200.00	9713.00	20550	20230224	-47.45	9690	20231024	11.46	20550	-47.45	20230224	9690	11.46	20231024	20550	-47.45	20230224	9690	11.46	20231024	2.66	N	216050	500	64 억	512087	N	N	5	N	N
26	20231226	160955	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10870	170	2	1.59	931033790	86503	73.54	10700	10900	10650	13910	7490	10700	10763.02	3.67	0	40660	11046	10872	10766	10592	10486	10820	10540	64	3210	500	7700	10	1	12843222	1396	9.06	1.12	12	0.67	1200.00	9713.00	20550	20230224	-47.10	9690	20231024	12.18	20550	-47.10	20230224	9690	12.18	20231024	20550	-47.10	20230224	9690	12.18	20231024	2.70	N	216050	500	64 억	470935	N	N	5	N	N
27	20231226	150953	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10880	180	2	1.68	847097670	78783	66.98	10700	10900	10650	13910	7490	10700	10752.29	3.67	0	39363	11046	10872	10766	10592	10486	10820	10540	64	3210	500	7700	10	1	12843222	1397	9.07	1.12	12	0.61	1200.00	9713.00	20550	20230224	-47.06	9690	20231024	12.28	20550	-47.06	20230224	9690	12.28	20231024	20550	-47.06	20230224	9690	12.28	20231024	2.70	N	216050	500	64 억	470935	N	N	7	N	N
28	20231226	140956	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10840	140	2	1.31	751639460	69999	59.51	10700	10860	10650	13910	7490	10700	10737.86	3.67	0	35735	11046	10872	10766	10592	10486	10820	10540	64	3210	500	7700	10	1	12843222	1392	9.03	1.12	12	0.55	1200.00	9713.00	20550	20230224	-47.25	9690	20231024	11.87	20550	-47.25	20230224	9690	11.87	20231024	20550	-47.25	20230224	9690	11.87	20231024	2.70	N	216050	500	64 억	470935	N	N	7	N	N
29	20231226	130953	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10790	90	2	0.84	672363010	62674	53.28	10700	10830	10650	13910	7490	10700	10727.94	3.67	0	30772	11046	10872	10766	10592	10486	10820	10540	64	3210	500	7700	10	1	12843222	1386	8.99	1.11	12	0.49	1200.00	9713.00	20550	20230224	-47.49	9690	20231024	11.35	20550	-47.49	20230224	9690	11.35	20231024	20550	-47.49	20230224	9690	11.35	20231024	2.70	N	216050	500	64 억	470935	N	N	7	N	N
30	20231226	120953	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10770	70	2	0.65	631999450	58925	50.09	10700	10830	10650	13910	7490	10700	10725.49	3.67	0	29842	11046	10872	10766	10592	10486	10820	10540	64	3210	500	7700	10	1	12843222	1383	8.97	1.11	12	0.46	1200.00	9713.00	20550	20230224	-47.59	9690	20231024	11.15	20550	-47.59	20230224	9690	11.15	20231024	20550	-47.59	20230224	9690	11.15	20231024	2.70	N	216050	500	64 억	470935	N	N	7	N	N
31	20231226	110957	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10790	90	2	0.84	572763290	53422	45.42	10700	10830	10650	13910	7490	10700	10721.49	3.67	0	26716	11046	10872	10766	10592	10486	10820	10540	64	3210	500	7700	10	1	12843222	1386	8.99	1.11	12	0.42	1200.00	9713.00	20550	20230224	-47.49	9690	20231024	11.35	20550	-47.49	20230224	9690	11.35	20231024	20550	-47.49	20230224	9690	11.35	20231024	2.70	N	216050	500	64 억	470935	N	N	7	N	N
32	20231226	100952	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10770	70	2	0.65	443299920	41420	35.21	10700	10800	10650	13910	7490	10700	10702.56	3.67	0	17874	11046	10872	10766	10592	10486	10820	10540	64	3210	500	7700	10	1	12843222	1383	8.97	1.11	12	0.32	1200.00	9713.00	20550	20230224	-47.59	9690	20231024	11.15	20550	-47.59	20230224	9690	11.15	20231024	20550	-47.59	20230224	9690	11.15	20231024	2.70	N	216050	500	64 억	470935	N	N	7	N	N
33	20231226	090955	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10690	-10	5	-0.09	12396100	1161	0.99	10700	10700	10650	13910	7490	10700	10677.09	3.67	0	-649	11046	10872	10766	10592	10486	10820	10540	64	3210	500	7700	10	1	12843222	1373	8.91	1.10	12	0.01	1200.00	9713.00	20550	20230224	-47.98	9690	20231024	10.32	20550	-47.98	20230224	9690	10.32	20231024	20550	-47.98	20230224	9690	10.32	20231024	2.70	N	216050	500	64 억	470935	N	N	7	N	N
34	20231222	160939	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10700	-230	5	-2.10	1263156370	117542	73.14	10930	10940	10660	14200	7660	10930	10746.35	4.10	0	-65568	11236	11082	10866	10712	10496	11160	10790	64	3270	500	7860	10	1	12843222	1374	8.92	1.10	12	0.92	1200.00	9713.00	20550	20230224	-47.93	9690	20231024	10.42	20550	-47.93	20230224	9690	10.42	20231024	20550	-47.93	20230224	9690	10.42	20231024	2.66	N	216050	500	64 억	526169	N	N	7	N	N
35	20231222	150937	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10680	-250	5	-2.29	1223489270	113833	70.83	10930	10940	10660	14200	7660	10930	10748.02	4.10	0	-64131	11236	11082	10866	10712	10496	11160	10790	64	3270	500	7860	10	1	12843222	1372	8.90	1.10	12	0.89	1200.00	9713.00	20550	20230224	-48.03	9690	20231024	10.22	20550	-48.03	20230224	9690	10.22	20231024	20550	-48.03	20230224	9690	10.22	20231024	2.66	N	216050	500	64 억	526169	N	N	11	N	N
36	20231222	140934	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10690	-240	5	-2.20	1052304990	97812	60.86	10930	10940	10670	14200	7660	10930	10758.35	4.10	0	-59599	11236	11082	10866	10712	10496	11160	10790	64	3270	500	7860	10	1	12843222	1373	8.91	1.10	12	0.76	1200.00	9713.00	20550	20230224	-47.98	9690	20231024	10.32	20550	-47.98	20230224	9690	10.32	20231024	20550	-47.98	20230224	9690	10.32	20231024	2.66	N	216050	500	64 억	526169	N	N	11	N	N
37	20231222	130936	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10710	-220	5	-2.01	885918220	82248	51.18	10930	10940	10670	14200	7660	10930	10771.20	4.10	0	-53573	11236	11082	10866	10712	10496	11160	10790	64	3270	500	7860	10	1	12843222	1376	8.93	1.10	12	0.64	1200.00	9713.00	20550	20230224	-47.88	9690	20231024	10.53	20550	-47.88	20230224	9690	10.53	20231024	20550	-47.88	20230224	9690	10.53	20231024	2.66	N	216050	500	64 억	526169	N	N	11	N	N
38	20231222	120935	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10800	-130	5	-1.19	581340590	53836	33.50	10930	10940	10720	14200	7660	10930	10798.23	4.10	0	-32528	11236	11082	10866	10712	10496	11160	10790	64	3270	500	7860	10	1	12843222	1387	9.00	1.11	12	0.42	1200.00	9713.00	20550	20230224	-47.45	9690	20231024	11.46	20550	-47.45	20230224	9690	11.46	20231024	20550	-47.45	20230224	9690	11.46	20231024	2.66	N	216050	500	64 억	526169	N	N	11	N	N
39	20231222	110934	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10800	-130	5	-1.19	405607210	37466	23.31	10930	10940	10750	14200	7660	10930	10825.86	4.10	0	-18499	11236	11082	10866	10712	10496	11160	10790	64	3270	500	7860	10	1	12843222	1387	9.00	1.11	12	0.29	1200.00	9713.00	20550	20230224	-47.45	9690	20231024	11.46	20550	-47.45	20230224	9690	11.46	20231024	20550	-47.45	20230224	9690	11.46	20231024	2.66	N	216050	500	64 억	526169	N	N	11	N	N
40	20231222	100931	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10780	-150	5	-1.37	191400000	17677	11.00	10930	10940	10770	14200	7660	10930	10827.33	4.10	0	-7250	11236	11082	10866	10712	10496	11160	10790	64	3270	500	7860	10	1	12843222	1384	8.98	1.11	12	0.14	1200.00	9713.00	20550	20230224	-47.54	9690	20231024	11.25	20550	-47.54	20230224	9690	11.25	20231024	20550	-47.54	20230224	9690	11.25	20231024	2.66	N	216050	500	64 억	526169	N	N	11	N	N
41	20231222	090935	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10840	-90	5	-0.82	55765930	5120	3.19	10930	10940	10840	14200	7660	10930	10891.39	4.10	0	-1207	11236	11082	10866	10712	10496	11160	10790	64	3270	500	7860	10	1	12843222	1392	9.03	1.12	12	0.04	1200.00	9713.00	20550	20230224	-47.25	9690	20231024	11.87	20550	-47.25	20230224	9690	11.87	20231024	20550	-47.25	20230224	9690	11.87	20231024	2.66	N	216050	500	64 억	526169	N	N	11	N	N
42	20231221	160928	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10930	140	2	1.30	1735759190	159870	309.57	10790	11020	10650	14020	7560	10790	10857.26	4.15	0	-1670	11023	10906	10823	10706	10623	10865	10665	64	3230	500	7760	10	1	12843222	1404	9.11	1.13	12	1.24	1200.00	9713.00	20550	20230224	-46.81	9690	20231024	12.80	20550	-46.81	20230224	9690	12.80	20231024	20550	-46.81	20230224	9690	12.80	20231024	2.66	N	216050	500	64 억	532435	N	N	11	N	N
43	20231221	150932	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10980	190	2	1.76	1672154040	154061	298.32	10790	11020	10650	14020	7560	10790	10853.84	4.15	0	-2750	11023	10906	10823	10706	10623	10865	10665	64	3230	500	7760	10	1	12843222	1410	9.15	1.13	12	1.20	1200.00	9713.00	20550	20230224	-46.57	9690	20231024	13.31	20550	-46.57	20230224	9690	13.31	20231024	20550	-46.57	20230224	9690	13.31	20231024	2.66	N	216050	500	64 억	532435	N	N	13	N	N
44	20231221	140929	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10950	160	2	1.48	1168289620	108015	209.16	10790	11000	10650	14020	7560	10790	10815.99	4.15	0	5724	11023	10906	10823	10706	10623	10865	10665	64	3230	500	7760	10	1	12843222	1406	9.12	1.13	12	0.84	1200.00	9713.00	20550	20230224	-46.72	9690	20231024	13.00	20550	-46.72	20230224	9690	13.00	20231024	20550	-46.72	20230224	9690	13.00	20231024	2.66	N	216050	500	64 억	532435	N	N	13	N	N
45	20231221	130926	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10790	0	3	0.00	472426010	44189	85.57	10790	10790	10650	14020	7560	10790	10691.03	4.15	0	-34	11023	10906	10823	10706	10623	10865	10665	64	3230	500	7760	10	1	12843222	1386	8.99	1.11	12	0.34	1200.00	9713.00	20550	20230224	-47.49	9690	20231024	11.35	20550	-47.49	20230224	9690	11.35	20231024	20550	-47.49	20230224	9690	11.35	20231024	2.66	N	216050	500	64 억	532435	N	N	13	N	N
46	20231221	120933	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10720	-70	5	-0.65	362127630	33913	65.67	10790	10790	10650	14020	7560	10790	10678.14	4.15	0	772	11023	10906	10823	10706	10623	10865	10665	64	3230	500	7760	10	1	12843222	1377	8.93	1.10	12	0.26	1200.00	9713.00	20550	20230224	-47.83	9690	20231024	10.63	20550	-47.83	20230224	9690	10.63	20231024	20550	-47.83	20230224	9690	10.63	20231024	2.66	N	216050	500	64 억	532435	N	N	13	N	N
47	20231221	110933	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10720	-70	5	-0.65	195331770	18281	35.40	10790	10790	10650	14020	7560	10790	10684.96	4.15	0	664	11023	10906	10823	10706	10623	10865	10665	64	3230	500	7760	10	1	12843222	1377	8.93	1.10	12	0.14	1200.00	9713.00	20550	20230224	-47.83	9690	20231024	10.63	20550	-47.83	20230224	9690	10.63	20231024	20550	-47.83	20230224	9690	10.63	20231024	2.66	N	216050	500	64 억	532435	N	N	13	N	N
48	20231221	100928	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10730	-60	5	-0.56	140363910	13136	25.44	10790	10790	10650	14020	7560	10790	10685.44	4.15	0	1148	11023	10906	10823	10706	10623	10865	10665	64	3230	500	7760	10	1	12843222	1378	8.94	1.10	12	0.10	1200.00	9713.00	20550	20230224	-47.79	9690	20231024	10.73	20550	-47.79	20230224	9690	10.73	20231024	20550	-47.79	20230224	9690	10.73	20231024	2.66	N	216050	500	64 억	532435	N	N	13	N	N
49	20231221	090929	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10700	-90	5	-0.83	20518890	1913	3.70	10790	10790	10700	14020	7560	10790	10726.03	4.15	0	-45	11023	10906	10823	10706	10623	10865	10665	64	3230	500	7760	10	1	12843222	1374	8.92	1.10	12	0.01	1200.00	9713.00	20550	20230224	-47.93	9690	20231024	10.42	20550	-47.93	20230224	9690	10.42	20231024	20550	-47.93	20230224	9690	10.42	20231024	2.66	N	216050	500	64 억	532435	N	N	13	N	N
50	20231220	160932	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10790	-60	5	-0.55	557735170	51593	230.05	10930	10940	10740	14100	7600	10850	10810.29	4.40	0	-31954	10976	10912	10826	10762	10676	10945	10795	64	3250	500	7810	10	1	12843222	1386	8.99	1.11	12	0.40	1200.00	9713.00	20550	20230224	-47.49	9690	20231024	11.35	20550	-47.49	20230224	9690	11.35	20231024	20550	-47.49	20230224	9690	11.35	20231024	2.64	N	216050	500	64 억	564824	N	N	13	N	N
51	20231220	151019	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10760	-90	5	-0.83	522833670	48356	215.62	10930	10940	10740	14100	7600	10850	10812.18	4.40	0	-30643	10976	10912	10826	10762	10676	10945	10795	64	3250	500	7810	10	1	12843222	1382	8.97	1.11	12	0.38	1200.00	9713.00	20550	20230224	-47.64	9690	20231024	11.04	20550	-47.64	20230224	9690	11.04	20231024	20550	-47.64	20230224	9690	11.04	20231024	2.64	N	216050	500	64 억	564824	N	N	12	N	N
52	20231220	141036	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10790	-60	5	-0.55	339705800	31352	139.80	10930	10940	10780	14100	7600	10850	10835.22	4.40	0	-14671	10976	10912	10826	10762	10676	10945	10795	64	3250	500	7810	10	1	12843222	1386	8.99	1.11	12	0.24	1200.00	9713.00	20550	20230224	-47.49	9690	20231024	11.35	20550	-47.49	20230224	9690	11.35	20231024	20550	-47.49	20230224	9690	11.35	20231024	2.64	N	216050	500	64 억	564824	N	N	12	N	N
53	20231220	131027	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10800	-50	5	-0.46	214134730	19727	87.96	10930	10940	10780	14100	7600	10850	10854.91	4.40	0	-5551	10976	10912	10826	10762	10676	10945	10795	64	3250	500	7810	10	1	12843222	1387	9.00	1.11	12	0.15	1200.00	9713.00	20550	20230224	-47.45	9690	20231024	11.46	20550	-47.45	20230224	9690	11.46	20231024	20550	-47.45	20230224	9690	11.46	20231024	2.64	N	216050	500	64 억	564824	N	N	12	N	N
54	20231220	120928	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10910	60	2	0.55	121293120	11150	49.72	10930	10940	10780	14100	7600	10850	10878.31	4.40	0	1005	10976	10912	10826	10762	10676	10945	10795	64	3250	500	7810	10	1	12843222	1401	9.09	1.12	12	0.09	1200.00	9713.00	20550	20230224	-46.91	9690	20231024	12.59	20550	-46.91	20230224	9690	12.59	20231024	20550	-46.91	20230224	9690	12.59	20231024	2.64	N	216050	500	64 억	564824	N	N	12	N	N
55	20231220	110930	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10930	80	2	0.74	108412740	9967	44.44	10930	10940	10780	14100	7600	10850	10877.17	4.40	0	1359	10976	10912	10826	10762	10676	10945	10795	64	3250	500	7810	10	1	12843222	1404	9.11	1.13	12	0.08	1200.00	9713.00	20550	20230224	-46.81	9690	20231024	12.80	20550	-46.81	20230224	9690	12.80	20231024	20550	-46.81	20230224	9690	12.80	20231024	2.64	N	216050	500	64 억	564824	N	N	12	N	N
56	20231220	100931	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10830	-20	5	-0.18	22531620	2079	9.27	10930	10930	10780	14100	7600	10850	10837.72	4.40	0	-51	10976	10912	10826	10762	10676	10945	10795	64	3250	500	7810	10	1	12843222	1391	9.03	1.12	12	0.02	1200.00	9713.00	20550	20230224	-47.30	9690	20231024	11.76	20550	-47.30	20230224	9690	11.76	20231024	20550	-47.30	20230224	9690	11.76	20231024	2.64	N	216050	500	64 억	564824	N	N	12	N	N
57	20231220	090928	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10850	0	3	0.00	3495160	322	1.44	10930	10930	10780	14100	7600	10850	10854.53	4.40	0	-21	10976	10912	10826	10762	10676	10945	10795	64	3250	500	7810	10	1	12843222	1393	9.04	1.12	12	0.00	1200.00	9713.00	20550	20230224	-47.20	9690	20231024	11.97	20550	-47.20	20230224	9690	11.97	20231024	20550	-47.20	20230224	9690	11.97	20231024	2.64	N	216050	500	64 억	564824	N	N	12	N	N
58	20231219	160928	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10850	10	2	0.09	242172890	22404	82.69	10840	10890	10740	14090	7590	10840	10809.35	4.39	0	-8739	11133	10986	10893	10746	10653	10940	10700	64	3250	500	7800	10	1	12843222	1393	9.04	1.12	12	0.17	1200.00	9713.00	20550	20230224	-47.20	9690	20231024	11.97	20550	-47.20	20230224	9690	11.97	20231024	20550	-47.20	20230224	9690	11.97	20231024	2.69	N	216050	500	64 억	563549	N	N	12	N	N
59	20231219	150932	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10810	-30	5	-0.28	221980900	20541	75.82	10840	10890	10740	14090	7590	10840	10806.72	4.39	0	-8875	11133	10986	10893	10746	10653	10940	10700	64	3250	500	7800	10	1	12843222	1388	9.01	1.11	12	0.16	1200.00	9713.00	20550	20230224	-47.40	9690	20231024	11.56	20550	-47.40	20230224	9690	11.56	20231024	20550	-47.40	20230224	9690	11.56	20231024	2.69	N	216050	500	64 억	563549	N	N	8	N	N
60	20231219	140927	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10810	-30	5	-0.28	163470490	15126	55.83	10840	10890	10740	14090	7590	10840	10807.25	4.39	0	-5110	11133	10986	10893	10746	10653	10940	10700	64	3250	500	7800	10	1	12843222	1388	9.01	1.11	12	0.12	1200.00	9713.00	20550	20230224	-47.40	9690	20231024	11.56	20550	-47.40	20230224	9690	11.56	20231024	20550	-47.40	20230224	9690	11.56	20231024	2.69	N	216050	500	64 억	563549	N	N	8	N	N
61	20231219	130932	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10830	-10	5	-0.09	144928500	13409	49.49	10840	10890	10740	14090	7590	10840	10808.30	4.39	0	-4504	11133	10986	10893	10746	10653	10940	10700	64	3250	500	7800	10	1	12843222	1391	9.03	1.12	12	0.10	1200.00	9713.00	20550	20230224	-47.30	9690	20231024	11.76	20550	-47.30	20230224	9690	11.76	20231024	20550	-47.30	20230224	9690	11.76	20231024	2.69	N	216050	500	64 억	563549	N	N	8	N	N
62	20231219	120934	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10790	-50	5	-0.46	101451210	9382	34.63	10840	10890	10740	14090	7590	10840	10813.39	4.39	0	-2629	11133	10986	10893	10746	10653	10940	10700	64	3250	500	7800	10	1	12843222	1386	8.99	1.11	12	0.07	1200.00	9713.00	20550	20230224	-47.49	9690	20231024	11.35	20550	-47.49	20230224	9690	11.35	20231024	20550	-47.49	20230224	9690	11.35	20231024	2.69	N	216050	500	64 억	563549	N	N	8	N	N
63	20231219	110931	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10850	10	2	0.09	96025980	8880	32.78	10840	10890	10740	14090	7590	10840	10813.74	4.39	0	-2371	11133	10986	10893	10746	10653	10940	10700	64	3250	500	7800	10	1	12843222	1393	9.04	1.12	12	0.07	1200.00	9713.00	20550	20230224	-47.20	9690	20231024	11.97	20550	-47.20	20230224	9690	11.97	20231024	20550	-47.20	20230224	9690	11.97	20231024	2.69	N	216050	500	64 억	563549	N	N	8	N	N
64	20231219	100929	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10850	10	2	0.09	43991880	4073	15.03	10840	10890	10740	14090	7590	10840	10800.85	4.39	0	-1357	11133	10986	10893	10746	10653	10940	10700	64	3250	500	7800	10	1	12843222	1393	9.04	1.12	12	0.03	1200.00	9713.00	20550	20230224	-47.20	9690	20231024	11.97	20550	-47.20	20230224	9690	11.97	20231024	20550	-47.20	20230224	9690	11.97	20231024	2.69	N	216050	500	64 억	563549	N	N	8	N	N
65	20231219	090925	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10740	-100	5	-0.92	6809090	629	2.32	10840	10840	10740	14090	7590	10840	10825.26	4.39	0	-148	11133	10986	10893	10746	10653	10940	10700	64	3250	500	7800	10	1	12843222	1379	8.95	1.11	12	0.00	1200.00	9713.00	20550	20230224	-47.74	9690	20231024	10.84	20550	-47.74	20230224	9690	10.84	20231024	20550	-47.74	20230224	9690	10.84	20231024	2.69	N	216050	500	64 억	563549	N	N	8	N	N
66	20231218	160924	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10840	-50	5	-0.46	294911420	27071	83.16	10890	11040	10800	14150	7630	10890	10894.01	4.42	0	-3925	11056	10972	10826	10742	10596	11015	10785	64	3260	500	7840	10	1	12843222	1392	9.03	1.12	12	0.21	1200.00	9713.00	20550	20230224	-47.25	9690	20231024	11.87	20550	-47.25	20230224	9690	11.87	20231024	20550	-47.25	20230224	9690	11.87	20231024	2.71	N	216050	500	64 억	567490	N	N	8	N	N
67	20231218	150928	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10800	-90	5	-0.83	287265600	26365	81.00	10890	11040	10800	14150	7630	10890	10895.72	4.42	0	-3726	11056	10972	10826	10742	10596	11015	10785	64	3260	500	7840	10	1	12843222	1387	9.00	1.11	12	0.21	1200.00	9713.00	20550	20230224	-47.45	9690	20231024	11.46	20550	-47.45	20230224	9690	11.46	20231024	20550	-47.45	20230224	9690	11.46	20231024	2.71	N	216050	500	64 억	567490	N	N	33	N	N
68	20231218	140924	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10830	-60	5	-0.55	244455980	22407	68.84	10890	11040	10830	14150	7630	10890	10909.80	4.42	0	-1885	11056	10972	10826	10742	10596	11015	10785	64	3260	500	7840	10	1	12843222	1391	9.03	1.12	12	0.17	1200.00	9713.00	20550	20230224	-47.30	9690	20231024	11.76	20550	-47.30	20230224	9690	11.76	20231024	20550	-47.30	20230224	9690	11.76	20231024	2.71	N	216050	500	64 억	567490	N	N	33	N	N
69	20231218	130923	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10880	-10	5	-0.09	226378690	20740	63.72	10890	11040	10840	14150	7630	10890	10915.08	4.42	0	-1620	11056	10972	10826	10742	10596	11015	10785	64	3260	500	7840	10	1	12843222	1397	9.07	1.12	12	0.16	1200.00	9713.00	20550	20230224	-47.06	9690	20231024	12.28	20550	-47.06	20230224	9690	12.28	20231024	20550	-47.06	20230224	9690	12.28	20231024	2.71	N	216050	500	64 억	567490	N	N	33	N	N
70	20231218	120918	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10870	-20	5	-0.18	203094910	18595	57.13	10890	11040	10840	14150	7630	10890	10922.02	4.42	0	-92	11056	10972	10826	10742	10596	11015	10785	64	3260	500	7840	10	1	12843222	1396	9.06	1.12	12	0.14	1200.00	9713.00	20550	20230224	-47.10	9690	20231024	12.18	20550	-47.10	20230224	9690	12.18	20231024	20550	-47.10	20230224	9690	12.18	20231024	2.71	N	216050	500	64 억	567490	N	N	33	N	N
71	20231218	110921	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10890	0	3	0.00	180074690	16479	50.63	10890	11040	10840	14150	7630	10890	10927.53	4.42	0	191	11056	10972	10826	10742	10596	11015	10785	64	3260	500	7840	10	1	12843222	1399	9.07	1.12	12	0.13	1200.00	9713.00	20550	20230224	-47.01	9690	20231024	12.38	20550	-47.01	20230224	9690	12.38	20231024	20550	-47.01	20230224	9690	12.38	20231024	2.71	N	216050	500	64 억	567490	N	N	33	N	N
72	20231218	100919	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10930	40	2	0.37	122196530	11160	34.28	10890	11040	10840	14150	7630	10890	10949.51	4.42	0	634	11056	10972	10826	10742	10596	11015	10785	64	3260	500	7840	10	1	12843222	1404	9.11	1.13	12	0.09	1200.00	9713.00	20550	20230224	-46.81	9690	20231024	12.80	20550	-46.81	20230224	9690	12.80	20231024	20550	-46.81	20230224	9690	12.80	20231024	2.71	N	216050	500	64 억	567490	N	N	33	N	N
73	20231218	090918	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10960	70	2	0.64	20600490	1887	5.80	10890	10960	10840	14150	7630	10890	10917.06	4.42	0	622	11056	10972	10826	10742	10596	11015	10785	64	3260	500	7840	10	1	12843222	1408	9.13	1.13	12	0.01	1200.00	9713.00	20550	20230224	-46.67	9690	20231024	13.11	20550	-46.67	20230224	9690	13.11	20231024	20550	-46.67	20230224	9690	13.11	20231024	2.71	N	216050	500	64 억	567490	N	N	33	N	N
74	20231215	160919	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10890	160	2	1.49	348927110	32439	101.28	10730	10910	10680	13940	7520	10730	10756.20	4.40	0	-1204	10930	10830	10740	10640	10550	10785	10595	64	3210	500	7720	10	1	12843222	1399	9.07	1.12	12	0.25	1200.00	9713.00	20550	20230224	-47.01	9690	20231024	12.38	20550	-47.01	20230224	9690	12.38	20231024	20550	-47.01	20230224	9690	12.38	20231024	2.71	N	216050	500	64 억	564742	N	N	33	N	N
75	20231215	150923	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10800	70	2	0.65	300829050	28015	87.47	10730	10800	10680	13940	7520	10730	10738.14	4.40	0	-1190	10930	10830	10740	10640	10550	10785	10595	64	3210	500	7720	10	1	12843222	1387	9.00	1.11	12	0.22	1200.00	9713.00	20550	20230224	-47.45	9690	20231024	11.46	20550	-47.45	20230224	9690	11.46	20231024	20550	-47.45	20230224	9690	11.46	20231024	2.71	N	216050	500	64 억	564742	N	N	5	N	N
76	20231215	140922	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10740	10	2	0.09	180475780	16812	52.49	10730	10800	10680	13940	7520	10730	10734.94	4.40	0	-2567	10930	10830	10740	10640	10550	10785	10595	64	3210	500	7720	10	1	12843222	1379	8.95	1.11	12	0.13	1200.00	9713.00	20550	20230224	-47.74	9690	20231024	10.84	20550	-47.74	20230224	9690	10.84	20231024	20550	-47.74	20230224	9690	10.84	20231024	2.71	N	216050	500	64 억	564742	N	N	5	N	N
77	20231215	130917	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10730	0	3	0.00	105964800	9864	30.80	10730	10800	10690	13940	7520	10730	10742.58	4.40	0	-2493	10930	10830	10740	10640	10550	10785	10595	64	3210	500	7720	10	1	12843222	1378	8.94	1.10	12	0.08	1200.00	9713.00	20550	20230224	-47.79	9690	20231024	10.73	20550	-47.79	20230224	9690	10.73	20231024	20550	-47.79	20230224	9690	10.73	20231024	2.71	N	216050	500	64 억	564742	N	N	5	N	N
78	20231215	120917	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10740	10	2	0.09	63611060	5914	18.47	10730	10800	10700	13940	7520	10730	10756.01	4.40	0	-256	10930	10830	10740	10640	10550	10785	10595	64	3210	500	7720	10	1	12843222	1379	8.95	1.11	12	0.05	1200.00	9713.00	20550	20230224	-47.74	9690	20231024	10.84	20550	-47.74	20230224	9690	10.84	20231024	20550	-47.74	20230224	9690	10.84	20231024	2.71	N	216050	500	64 억	564742	N	N	5	N	N
79	20231215	110913	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10770	40	2	0.37	54658980	5083	15.87	10730	10800	10700	13940	7520	10730	10753.29	4.40	0	-204	10930	10830	10740	10640	10550	10785	10595	64	3210	500	7720	10	1	12843222	1383	8.97	1.11	12	0.04	1200.00	9713.00	20550	20230224	-47.59	9690	20231024	11.15	20550	-47.59	20230224	9690	11.15	20231024	20550	-47.59	20230224	9690	11.15	20231024	2.71	N	216050	500	64 억	564742	N	N	5	N	N
80	20231215	100917	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10780	50	2	0.47	30513270	2841	8.87	10730	10800	10700	13940	7520	10730	10740.33	4.40	0	104	10930	10830	10740	10640	10550	10785	10595	64	3210	500	7720	10	1	12843222	1384	8.98	1.11	12	0.02	1200.00	9713.00	20550	20230224	-47.54	9690	20231024	11.25	20550	-47.54	20230224	9690	11.25	20231024	20550	-47.54	20230224	9690	11.25	20231024	2.71	N	216050	500	64 억	564742	N	N	5	N	N
81	20231215	090922	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10770	40	2	0.37	5844630	545	1.70	10730	10800	10700	13940	7520	10730	10724.09	4.40	0	-110	10930	10830	10740	10640	10550	10785	10595	64	3210	500	7720	10	1	12843222	1383	8.97	1.11	12	0.00	1200.00	9713.00	20550	20230224	-47.59	9690	20231024	11.15	20550	-47.59	20230224	9690	11.15	20231024	20550	-47.59	20230224	9690	11.15	20231024	2.71	N	216050	500	64 억	564742	N	N	5	N	N
82	20231214	160914	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10730	10	2	0.09	341976160	31823	150.23	10800	10840	10650	13930	7510	10720	10746.20	4.40	-1664	188	11006	10862	10746	10602	10486	10805	10545	64	3210	500	7710	10	1	12843222	1378	8.94	1.10	12	0.25	1200.00	9713.00	20550	20230224	-47.79	9690	20231024	10.73	20550	-47.79	20230224	9690	10.73	20231024	20550	-47.79	20230224	9690	10.73	20231024	2.74	N	216050	500	64 억	564554	N	N	5	N	N
83	20231214	150945	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10720	0	3	0.00	338096220	31461	148.52	10800	10840	10650	13930	7510	10720	10746.52	4.40	-1664	229	11006	10862	10746	10602	10486	10805	10545	64	3210	500	7710	10	1	12843222	1377	8.93	1.10	12	0.24	1200.00	9713.00	20550	20230224	-47.83	9690	20231024	10.63	20550	-47.83	20230224	9690	10.63	20231024	20550	-47.83	20230224	9690	10.63	20231024	2.74	N	216050	500	64 억	564554	N	N	1	N	N
84	20231214	140917	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10710	-10	5	-0.09	297244950	27644	130.50	10800	10840	10650	13930	7510	10720	10752.60	4.40	-1664	883	11006	10862	10746	10602	10486	10805	10545	64	3210	500	7710	10	1	12843222	1376	8.93	1.10	12	0.22	1200.00	9713.00	20550	20230224	-47.88	9690	20231024	10.53	20550	-47.88	20230224	9690	10.53	20231024	20550	-47.88	20230224	9690	10.53	20231024	2.74	N	216050	500	64 억	564554	N	N	1	N	N
85	20231214	130942	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10730	10	2	0.09	276111640	25677	121.22	10800	10840	10650	13930	7510	10720	10753.27	4.40	-1664	1397	11006	10862	10746	10602	10486	10805	10545	64	3210	500	7710	10	1	12843222	1378	8.94	1.10	12	0.20	1200.00	9713.00	20550	20230224	-47.79	9690	20231024	10.73	20550	-47.79	20230224	9690	10.73	20231024	20550	-47.79	20230224	9690	10.73	20231024	2.74	N	216050	500	64 억	564554	N	N	1	N	N
86	20231214	120957	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10780	60	2	0.56	263919590	24537	115.83	10800	10840	10650	13930	7510	10720	10755.98	4.40	-1664	1540	11006	10862	10746	10602	10486	10805	10545	64	3210	500	7710	10	1	12843222	1384	8.98	1.11	12	0.19	1200.00	9713.00	20550	20230224	-47.54	9690	20231024	11.25	20550	-47.54	20230224	9690	11.25	20231024	20550	-47.54	20230224	9690	11.25	20231024	2.74	N	216050	500	64 억	564554	N	N	1	N	N
87	20231214	110929	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10780	60	2	0.56	240695170	22374	105.62	10800	10840	10650	13930	7510	10720	10757.81	4.40	-1664	1542	11006	10862	10746	10602	10486	10805	10545	64	3210	500	7710	10	1	12843222	1384	8.98	1.11	12	0.17	1200.00	9713.00	20550	20230224	-47.54	9690	20231024	11.25	20550	-47.54	20230224	9690	11.25	20231024	20550	-47.54	20230224	9690	11.25	20231024	2.74	N	216050	500	64 억	564554	N	N	1	N	N
88	20231214	100906	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10750	30	2	0.28	177051190	16464	77.72	10800	10840	10650	13930	7510	10720	10753.84	4.40	-1664	1680	11006	10862	10746	10602	10486	10805	10545	64	3210	500	7710	10	1	12843222	1381	8.96	1.11	12	0.13	1200.00	9713.00	20550	20230224	-47.69	9690	20231024	10.94	20550	-47.69	20230224	9690	10.94	20231024	20550	-47.69	20230224	9690	10.94	20231024	2.74	N	216050	500	64 억	564554	N	N	1	N	N
89	20231214	090846	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10820	100	2	0.93	16506720	1527	7.21	10800	10830	10800	13930	7510	10720	10809.90	4.40	-1664	500	11006	10862	10746	10602	10486	10805	10545	64	3210	500	7710	10	1	12843222	1390	9.02	1.11	12	0.01	1200.00	9713.00	20550	20230224	-47.35	9690	20231024	11.66	20550	-47.35	20230224	9690	11.66	20231024	20550	-47.35	20230224	9690	11.66	20231024	2.74	N	216050	500	64 억	564554	N	N	1	N	N
90	20231213	160911	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10720	-80	5	-0.74	226761340	21182	61.49	10800	10890	10630	14040	7560	10800	10705.38	4.45	0	-7750	11040	10920	10840	10720	10640	10880	10680	64	3240	500	7770	10	1	12843222	1377	8.93	1.10	12	0.16	1200.00	9713.00	20550	20230224	-47.83	9690	20231024	10.63	20550	-47.83	20230224	9690	10.63	20231024	20550	-47.83	20230224	9690	10.63	20231024	2.76	N	216050	500	64 억	571337	N	N	1	N	N
91	20231213	150930	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10680	-120	5	-1.11	214926880	20073	58.27	10800	10890	10630	14040	7560	10800	10707.26	4.45	0	-7529	11040	10920	10840	10720	10640	10880	10680	64	3240	500	7770	10	1	12843222	1372	8.90	1.10	12	0.16	1200.00	9713.00	20550	20230224	-48.03	9690	20231024	10.22	20550	-48.03	20230224	9690	10.22	20231024	20550	-48.03	20230224	9690	10.22	20231024	2.76	N	216050	500	64 억	571337	N	N	2	N	N
92	20231213	140929	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10660	-140	5	-1.30	196949070	18387	53.37	10800	10890	10630	14040	7560	10800	10711.32	4.45	0	-6796	11040	10920	10840	10720	10640	10880	10680	64	3240	500	7770	10	1	12843222	1369	8.88	1.10	12	0.14	1200.00	9713.00	20550	20230224	-48.13	9690	20231024	10.01	20550	-48.13	20230224	9690	10.01	20231024	20550	-48.13	20230224	9690	10.01	20231024	2.76	N	216050	500	64 억	571337	N	N	2	N	N
93	20231213	130935	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10660	-140	5	-1.30	173672520	16204	47.04	10800	10890	10630	14040	7560	10800	10717.88	4.45	0	-6406	11040	10920	10840	10720	10640	10880	10680	64	3240	500	7770	10	1	12843222	1369	8.88	1.10	12	0.13	1200.00	9713.00	20550	20230224	-48.13	9690	20231024	10.01	20550	-48.13	20230224	9690	10.01	20231024	20550	-48.13	20230224	9690	10.01	20231024	2.76	N	216050	500	64 억	571337	N	N	2	N	N
94	20231213	120929	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10700	-100	5	-0.93	149059250	13900	40.35	10800	10890	10630	14040	7560	10800	10723.69	4.45	0	-5991	11040	10920	10840	10720	10640	10880	10680	64	3240	500	7770	10	1	12843222	1374	8.92	1.10	12	0.11	1200.00	9713.00	20550	20230224	-47.93	9690	20231024	10.42	20550	-47.93	20230224	9690	10.42	20231024	20550	-47.93	20230224	9690	10.42	20231024	2.76	N	216050	500	64 억	571337	N	N	2	N	N
95	20231213	110931	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10670	-130	5	-1.20	132424760	12344	35.83	10800	10890	10630	14040	7560	10800	10727.86	4.45	0	-5432	11040	10920	10840	10720	10640	10880	10680	64	3240	500	7770	10	1	12843222	1370	8.89	1.10	12	0.10	1200.00	9713.00	20550	20230224	-48.08	9690	20231024	10.11	20550	-48.08	20230224	9690	10.11	20231024	20550	-48.08	20230224	9690	10.11	20231024	2.76	N	216050	500	64 억	571337	N	N	2	N	N
96	20231213	100937	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10710	-90	5	-0.83	81676680	7588	22.03	10800	10890	10690	14040	7560	10800	10763.93	4.45	0	-4055	11040	10920	10840	10720	10640	10880	10680	64	3240	500	7770	10	1	12843222	1376	8.93	1.10	12	0.06	1200.00	9713.00	20550	20230224	-47.88	9690	20231024	10.53	20550	-47.88	20230224	9690	10.53	20231024	20550	-47.88	20230224	9690	10.53	20231024	2.76	N	216050	500	64 억	571337	N	N	2	N	N
97	20231213	090923	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10830	30	2	0.28	14815430	1369	3.97	10800	10830	10760	14040	7560	10800	10822.08	4.45	0	-209	11040	10920	10840	10720	10640	10880	10680	64	3240	500	7770	10	1	12843222	1391	9.03	1.12	12	0.01	1200.00	9713.00	20550	20230224	-47.30	9690	20231024	11.76	20550	-47.30	20230224	9690	11.76	20231024	20550	-47.30	20230224	9690	11.76	20231024	2.76	N	216050	500	64 억	571337	N	N	2	N	N
98	20231212	160853	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10800	-100	5	-0.92	371324250	34249	77.19	10940	10960	10760	14170	7630	10900	10842.02	4.47	0	-3365	11066	10982	10826	10742	10586	11025	10785	64	3270	500	7840	10	1	12843222	1387	9.00	1.11	12	0.27	1200.00	9713.00	20550	20230224	-47.45	9690	20231024	11.46	20550	-47.45	20230224	9690	11.46	20231024	20550	-47.45	20230224	9690	11.46	20231024	2.85	N	216050	500	64 억	574703	N	N	2	N	N
99	20231212	150900	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10800	-100	5	-0.92	356523640	32879	74.10	10940	10960	10760	14170	7630	10900	10843.51	4.47	0	-3201	11066	10982	10826	10742	10586	11025	10785	64	3270	500	7840	10	1	12843222	1387	9.00	1.11	12	0.26	1200.00	9713.00	20550	20230224	-47.45	9690	20231024	11.46	20550	-47.45	20230224	9690	11.46	20231024	20550	-47.45	20230224	9690	11.46	20231024	2.85	N	216050	500	64 억	574703	N	N	48	N	N
100	20231212	140812	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10810	-90	5	-0.83	332910170	30695	69.18	10940	10960	10760	14170	7630	10900	10845.75	4.47	0	-3290	11066	10982	10826	10742	10586	11025	10785	64	3270	500	7840	10	1	12843222	1388	9.01	1.11	12	0.24	1200.00	9713.00	20550	20230224	-47.40	9690	20231024	11.56	20550	-47.40	20230224	9690	11.56	20231024	20550	-47.40	20230224	9690	11.56	20231024	2.85	N	216050	500	64 억	574703	N	N	48	N	N
101	20231212	130816	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10780	-120	5	-1.10	286637380	26430	59.57	10940	10960	10780	14170	7630	10900	10845.15	4.47	0	-2181	11066	10982	10826	10742	10586	11025	10785	64	3270	500	7840	10	1	12843222	1384	8.98	1.11	12	0.21	1200.00	9713.00	20550	20230224	-47.54	9690	20231024	11.25	20550	-47.54	20230224	9690	11.25	20231024	20550	-47.54	20230224	9690	11.25	20231024	2.85	N	216050	500	64 억	574703	N	N	48	N	N
102	20231212	120807	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10840	-60	5	-0.55	216033490	19890	44.83	10940	10960	10790	14170	7630	10900	10861.41	4.47	0	-3027	11066	10982	10826	10742	10586	11025	10785	64	3270	500	7840	10	1	12843222	1392	9.03	1.12	12	0.15	1200.00	9713.00	20550	20230224	-47.25	9690	20231024	11.87	20550	-47.25	20230224	9690	11.87	20231024	20550	-47.25	20230224	9690	11.87	20231024	2.85	N	216050	500	64 억	574703	N	N	48	N	N
103	20231212	110821	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10820	-80	5	-0.73	161681500	14862	33.50	10940	10960	10810	14170	7630	10900	10878.85	4.47	0	-2966	11066	10982	10826	10742	10586	11025	10785	64	3270	500	7840	10	1	12843222	1390	9.02	1.11	12	0.12	1200.00	9713.00	20550	20230224	-47.35	9690	20231024	11.66	20550	-47.35	20230224	9690	11.66	20231024	20550	-47.35	20230224	9690	11.66	20231024	2.85	N	216050	500	64 억	574703	N	N	48	N	N
104	20231212	100852	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10910	10	2	0.09	65990940	6057	13.65	10940	10950	10840	14170	7630	10900	10894.99	4.47	0	-1801	11066	10982	10826	10742	10586	11025	10785	64	3270	500	7840	10	1	12843222	1401	9.09	1.12	12	0.05	1200.00	9713.00	20550	20230224	-46.91	9690	20231024	12.59	20550	-46.91	20230224	9690	12.59	20231024	20550	-46.91	20230224	9690	12.59	20231024	2.85	N	216050	500	64 억	574703	N	N	48	N	N
105	20231212	090852	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10890	-10	5	-0.09	15888990	1457	3.28	10940	10950	10840	14170	7630	10900	10905.28	4.47	0	-917	11066	10982	10826	10742	10586	11025	10785	64	3270	500	7840	10	1	12843222	1399	9.07	1.12	12	0.01	1200.00	9713.00	20550	20230224	-47.01	9690	20231024	12.38	20550	-47.01	20230224	9690	12.38	20231024	20550	-47.01	20230224	9690	12.38	20231024	2.85	N	216050	500	64 억	574703	N	N	48	N	N
106	20231211	160855	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10900	240	2	2.25	479724940	44285	108.88	10670	10910	10670	13850	7470	10660	10832.66	4.33	-11758	5690	10813	10736	10613	10536	10413	10775	10575	64	3190	500	7670	10	1	12843222	1400	9.08	1.12	12	0.34	1200.00	9713.00	20550	20230224	-46.96	9690	20231024	12.49	20550	-46.96	20230224	9690	12.49	20231024	20550	-46.96	20230224	9690	12.49	20231024	2.84	N	216050	500	64 억	556708	N	N	48	N	N
107	20231211	150852	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10910	250	2	2.35	445862190	41178	101.24	10670	10910	10670	13850	7470	10660	10827.68	4.33	-11758	5597	10813	10736	10613	10536	10413	10775	10575	64	3190	500	7670	10	1	12843222	1401	9.09	1.12	12	0.32	1200.00	9713.00	20550	20230224	-46.91	9690	20231024	12.59	20550	-46.91	20230224	9690	12.59	20231024	20550	-46.91	20230224	9690	12.59	20231024	2.84	N	216050	500	64 억	556708	N	N	6	N	N
108	20231211	140851	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10890	230	2	2.16	411244800	38001	93.43	10670	10910	10670	13850	7470	10660	10821.95	4.33	-11758	5640	10813	10736	10613	10536	10413	10775	10575	64	3190	500	7670	10	1	12843222	1399	9.07	1.12	12	0.30	1200.00	9713.00	20550	20230224	-47.01	9690	20231024	12.38	20550	-47.01	20230224	9690	12.38	20231024	20550	-47.01	20230224	9690	12.38	20231024	2.84	N	216050	500	64 억	556708	N	N	6	N	N
109	20231211	130851	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10840	180	2	1.69	301846440	27926	68.66	10670	10860	10670	13850	7470	10660	10808.80	4.33	-11758	3034	10813	10736	10613	10536	10413	10775	10575	64	3190	500	7670	10	1	12843222	1392	9.03	1.12	12	0.22	1200.00	9713.00	20550	20230224	-47.25	9690	20231024	11.87	20550	-47.25	20230224	9690	11.87	20231024	20550	-47.25	20230224	9690	11.87	20231024	2.84	N	216050	500	64 억	556708	N	N	6	N	N
110	20231211	120852	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10780	120	2	1.13	270252370	25007	61.48	10670	10860	10670	13850	7470	10660	10807.07	4.33	-11758	3338	10813	10736	10613	10536	10413	10775	10575	64	3190	500	7670	10	1	12843222	1384	8.98	1.11	12	0.19	1200.00	9713.00	20550	20230224	-47.54	9690	20231024	11.25	20550	-47.54	20230224	9690	11.25	20231024	20550	-47.54	20230224	9690	11.25	20231024	2.84	N	216050	500	64 억	556708	N	N	6	N	N
111	20231211	110848	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10830	170	2	1.59	209475620	19395	47.69	10670	10860	10670	13850	7470	10660	10800.50	4.33	-11758	4384	10813	10736	10613	10536	10413	10775	10575	64	3190	500	7670	10	1	12843222	1391	9.03	1.12	12	0.15	1200.00	9713.00	20550	20230224	-47.30	9690	20231024	11.76	20550	-47.30	20230224	9690	11.76	20231024	20550	-47.30	20230224	9690	11.76	20231024	2.84	N	216050	500	64 억	556708	N	N	6	N	N
112	20231211	100847	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10820	160	2	1.50	125791340	11673	28.70	10670	10830	10670	13850	7470	10660	10776.26	4.33	-11758	3930	10813	10736	10613	10536	10413	10775	10575	64	3190	500	7670	10	1	12843222	1390	9.02	1.11	12	0.09	1200.00	9713.00	20550	20230224	-47.35	9690	20231024	11.66	20550	-47.35	20230224	9690	11.66	20231024	20550	-47.35	20230224	9690	11.66	20231024	2.84	N	216050	500	64 억	556708	N	N	6	N	N
113	20231211	090847	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10760	100	2	0.94	20524890	1916	4.71	10670	10770	10670	13850	7470	10660	10712.36	4.33	-11758	404	10813	10736	10613	10536	10413	10775	10575	64	3190	500	7670	10	1	12843222	1382	8.97	1.11	12	0.01	1200.00	9713.00	20550	20230224	-47.64	9690	20231024	11.04	20550	-47.64	20230224	9690	11.04	20231024	20550	-47.64	20230224	9690	11.04	20231024	2.84	N	216050	500	64 억	556708	N	N	6	N	N
114	20231208	160839	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10660	170	2	1.62	430623390	40656	108.44	10600	10690	10490	13630	7350	10490	10591.88	4.33	0	12448	10856	10672	10556	10372	10256	10615	10315	64	3140	500	7550	10	1	12843222	1369	8.88	1.10	12	0.32	1200.00	9713.00	20550	20230224	-48.13	9690	20231024	10.01	20550	-48.13	20230224	9690	10.01	20231024	20550	-48.13	20230224	9690	10.01	20231024	3.02	N	216050	500	64 억	556708	N	N	6	N	N
115	20231208	150842	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10690	200	2	1.91	396780980	37483	99.98	10600	10690	10490	13630	7350	10490	10585.62	4.33	0	13030	10856	10672	10556	10372	10256	10615	10315	64	3140	500	7550	10	1	12843222	1373	8.91	1.10	12	0.29	1200.00	9713.00	20550	20230224	-47.98	9690	20231024	10.32	20550	-47.98	20230224	9690	10.32	20231024	20550	-47.98	20230224	9690	10.32	20231024	3.02	N	216050	500	64 억	556708	N	N	2	N	N
116	20231208	140840	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10600	110	2	1.05	293772980	27756	74.03	10600	10680	10510	13630	7350	10490	10584.13	4.33	0	9536	10856	10672	10556	10372	10256	10615	10315	64	3140	500	7550	10	1	12843222	1361	8.83	1.09	12	0.22	1200.00	9713.00	20550	20230224	-48.42	9690	20231024	9.39	20550	-48.42	20230224	9690	9.39	20231024	20550	-48.42	20230224	9690	9.39	20231024	3.02	N	216050	500	64 억	556708	N	N	2	N	N
117	20231208	130839	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10560	70	2	0.67	230404940	21768	58.06	10600	10680	10510	13630	7350	10490	10584.57	4.33	0	6320	10856	10672	10556	10372	10256	10615	10315	64	3140	500	7550	10	1	12843222	1356	8.80	1.09	12	0.17	1200.00	9713.00	20550	20230224	-48.61	9690	20231024	8.98	20550	-48.61	20230224	9690	8.98	20231024	20550	-48.61	20230224	9690	8.98	20231024	3.02	N	216050	500	64 억	556708	N	N	2	N	N
118	20231208	120836	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10580	90	2	0.86	218920170	20683	55.17	10600	10680	10510	13630	7350	10490	10584.55	4.33	0	5865	10856	10672	10556	10372	10256	10615	10315	64	3140	500	7550	10	1	12843222	1359	8.82	1.09	12	0.16	1200.00	9713.00	20550	20230224	-48.52	9690	20231024	9.18	20550	-48.52	20230224	9690	9.18	20231024	20550	-48.52	20230224	9690	9.18	20231024	3.02	N	216050	500	64 억	556708	N	N	2	N	N
119	20231208	110833	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10570	80	2	0.76	172301040	16265	43.38	10600	10680	10510	13630	7350	10490	10593.36	4.33	0	4131	10856	10672	10556	10372	10256	10615	10315	64	3140	500	7550	10	1	12843222	1358	8.81	1.09	12	0.13	1200.00	9713.00	20550	20230224	-48.56	9690	20231024	9.08	20550	-48.56	20230224	9690	9.08	20231024	20550	-48.56	20230224	9690	9.08	20231024	3.02	N	216050	500	64 억	556708	N	N	2	N	N
120	20231208	100842	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10600	110	2	1.05	107401770	10137	27.04	10600	10680	10510	13630	7350	10490	10595.03	4.33	0	1558	10856	10672	10556	10372	10256	10615	10315	64	3140	500	7550	10	1	12843222	1361	8.83	1.09	12	0.08	1200.00	9713.00	20550	20230224	-48.42	9690	20231024	9.39	20550	-48.42	20230224	9690	9.39	20231024	20550	-48.42	20230224	9690	9.39	20231024	3.02	N	216050	500	64 억	556708	N	N	2	N	N
121	20231208	090832	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10580	90	2	0.86	2097220	198	0.53	10600	10600	10580	13630	7350	10490	10592.02	4.33	0	-140	10856	10672	10556	10372	10256	10615	10315	64	3140	500	7550	10	1	12843222	1359	8.82	1.09	12	0.00	1200.00	9713.00	20550	20230224	-48.52	9690	20231024	9.18	20550	-48.52	20230224	9690	9.18	20231024	20550	-48.52	20230224	9690	9.18	20231024	3.02	N	216050	500	64 억	556708	N	N	2	N	N
122	20231207	160835	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10490	-180	5	-1.69	389982840	37084	52.14	10670	10740	10440	13870	7470	10670	10516.23	4.41	0	-9177	10890	10780	10570	10460	10250	10835	10515	64	3200	500	7680	10	1	12843222	1347	8.74	1.08	12	0.29	1200.00	9713.00	20550	20230224	-48.95	9690	20231024	8.26	20550	-48.95	20230224	9690	8.26	20231024	20550	-48.95	20230224	9690	8.26	20231024	2.75	N	216050	500	64 억	565841	N	N	2	N	N
123	20231207	150837	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10520	-150	5	-1.41	356702530	33920	47.69	10670	10740	10440	13870	7470	10670	10515.99	4.41	0	-8659	10890	10780	10570	10460	10250	10835	10515	64	3200	500	7680	10	1	12843222	1351	8.77	1.08	12	0.26	1200.00	9713.00	20550	20230224	-48.81	9690	20231024	8.57	20550	-48.81	20230224	9690	8.57	20231024	20550	-48.81	20230224	9690	8.57	20231024	2.75	N	216050	500	64 억	565841	N	N	1	N	N
124	20231207	140832	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10500	-170	5	-1.59	247485470	23503	33.04	10670	10740	10480	13870	7470	10670	10529.95	4.41	0	-5989	10890	10780	10570	10460	10250	10835	10515	64	3200	500	7680	10	1	12843222	1349	8.75	1.08	12	0.18	1200.00	9713.00	20550	20230224	-48.91	9690	20231024	8.36	20550	-48.91	20230224	9690	8.36	20231024	20550	-48.91	20230224	9690	8.36	20231024	2.75	N	216050	500	64 억	565841	N	N	1	N	N
125	20231207	130831	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10520	-150	5	-1.41	192959300	18313	25.75	10670	10740	10480	13870	7470	10670	10536.74	4.41	0	-5895	10890	10780	10570	10460	10250	10835	10515	64	3200	500	7680	10	1	12843222	1351	8.77	1.08	12	0.14	1200.00	9713.00	20550	20230224	-48.81	9690	20231024	8.57	20550	-48.81	20230224	9690	8.57	20231024	20550	-48.81	20230224	9690	8.57	20231024	2.75	N	216050	500	64 억	565841	N	N	1	N	N
126	20231207	120833	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10530	-140	5	-1.31	165001620	15656	22.01	10670	10740	10480	13870	7470	10670	10539.19	4.41	0	-6106	10890	10780	10570	10460	10250	10835	10515	64	3200	500	7680	10	1	12843222	1352	8.78	1.08	12	0.12	1200.00	9713.00	20550	20230224	-48.76	9690	20231024	8.67	20550	-48.76	20230224	9690	8.67	20231024	20550	-48.76	20230224	9690	8.67	20231024	2.75	N	216050	500	64 억	565841	N	N	1	N	N
127	20231207	110829	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10540	-130	5	-1.22	147646940	14008	19.69	10670	10740	10480	13870	7470	10670	10540.19	4.41	0	-5976	10890	10780	10570	10460	10250	10835	10515	64	3200	500	7680	10	1	12843222	1354	8.78	1.09	12	0.11	1200.00	9713.00	20550	20230224	-48.71	9690	20231024	8.77	20550	-48.71	20230224	9690	8.77	20231024	20550	-48.71	20230224	9690	8.77	20231024	2.75	N	216050	500	64 억	565841	N	N	1	N	N
128	20231207	100826	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10530	-140	5	-1.31	94331320	8933	12.56	10670	10740	10510	13870	7470	10670	10559.87	4.41	0	-4314	10890	10780	10570	10460	10250	10835	10515	64	3200	500	7680	10	1	12843222	1352	8.78	1.08	12	0.07	1200.00	9713.00	20550	20230224	-48.76	9690	20231024	8.67	20550	-48.76	20230224	9690	8.67	20231024	20550	-48.76	20230224	9690	8.67	20231024	2.75	N	216050	500	64 억	565841	N	N	1	N	N
129	20231207	090834	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10590	-80	5	-0.75	11171040	1048	1.47	10670	10740	10570	13870	7470	10670	10659.39	4.41	0	219	10890	10780	10570	10460	10250	10835	10515	64	3200	500	7680	10	1	12843222	1360	8.82	1.09	12	0.01	1200.00	9713.00	20550	20230224	-48.47	9690	20231024	9.29	20550	-48.47	20230224	9690	9.29	20231024	20550	-48.47	20230224	9690	9.29	20231024	2.75	N	216050	500	64 억	565841	N	N	1	N	N
130	20231206	160823	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10670	260	2	2.50	750047090	71056	7.10	10390	10680	10360	13530	7290	10410	10555.69	4.19	0	27368	12470	11440	10920	9890	9370	11180	9630	64	3120	500	7490	10	1	12843222	1370	8.89	1.10	12	0.55	1200.00	9713.00	20550	20230224	-48.08	9690	20231024	10.11	20550	-48.08	20230224	9690	10.11	20231024	20550	-48.08	20230224	9690	10.11	20231024	2.75	N	216050	500	64 억	538397	N	N	1	N	N
131	20231206	150837	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10660	250	2	2.40	696924120	66075	6.60	10390	10680	10360	13530	7290	10410	10547.66	4.19	0	25416	12470	11440	10920	9890	9370	11180	9630	64	3120	500	7490	10	1	12843222	1369	8.88	1.10	12	0.51	1200.00	9713.00	20550	20230224	-48.13	9690	20231024	10.01	20550	-48.13	20230224	9690	10.01	20231024	20550	-48.13	20230224	9690	10.01	20231024	2.75	N	216050	500	64 억	538397	N	N	0	N	N
132	20231206	140834	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10620	210	2	2.02	607223330	57644	5.76	10390	10660	10360	13530	7290	10410	10534.22	4.19	0	21264	12470	11440	10920	9890	9370	11180	9630	64	3120	500	7490	10	1	12843222	1364	8.85	1.09	12	0.45	1200.00	9713.00	20550	20230224	-48.32	9690	20231024	9.60	20550	-48.32	20230224	9690	9.60	20231024	20550	-48.32	20230224	9690	9.60	20231024	2.75	N	216050	500	64 억	538397	N	N	0	N	N
133	20231206	130825	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10630	220	2	2.11	549539640	52219	5.21	10390	10650	10360	13530	7290	10410	10523.95	4.19	0	18390	12470	11440	10920	9890	9370	11180	9630	64	3120	500	7490	10	1	12843222	1365	8.86	1.09	12	0.41	1200.00	9713.00	20550	20230224	-48.27	9690	20231024	9.70	20550	-48.27	20230224	9690	9.70	20231024	20550	-48.27	20230224	9690	9.70	20231024	2.75	N	216050	500	64 억	538397	N	N	0	N	N
134	20231206	120822	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10570	160	2	1.54	471515550	44871	4.48	10390	10650	10360	13530	7290	10410	10508.44	4.19	0	15858	12470	11440	10920	9890	9370	11180	9630	64	3120	500	7490	10	1	12843222	1358	8.81	1.09	12	0.35	1200.00	9713.00	20550	20230224	-48.56	9690	20231024	9.08	20550	-48.56	20230224	9690	9.08	20231024	20550	-48.56	20230224	9690	9.08	20231024	2.75	N	216050	500	64 억	538397	N	N	0	N	N
135	20231206	110836	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10600	190	2	1.83	407906170	38860	3.88	10390	10650	10360	13530	7290	10410	10497.01	4.19	0	14294	12470	11440	10920	9890	9370	11180	9630	64	3120	500	7490	10	1	12843222	1361	8.83	1.09	12	0.30	1200.00	9713.00	20550	20230224	-48.42	9690	20231024	9.39	20550	-48.42	20230224	9690	9.39	20231024	20550	-48.42	20230224	9690	9.39	20231024	2.75	N	216050	500	64 억	538397	N	N	0	N	N
136	20231206	100825	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10520	110	2	1.06	266749790	25523	2.55	10390	10560	10360	13530	7290	10410	10451.50	4.19	0	10641	12470	11440	10920	9890	9370	11180	9630	64	3120	500	7490	10	1	12843222	1351	8.77	1.08	12	0.20	1200.00	9713.00	20550	20230224	-48.81	9690	20231024	8.57	20550	-48.81	20230224	9690	8.57	20231024	20550	-48.81	20230224	9690	8.57	20231024	2.75	N	216050	500	64 억	538397	N	N	0	N	N
137	20231206	090828	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10490	80	2	0.77	49720180	4760	0.48	10390	10510	10390	13530	7290	10410	10446.10	4.19	0	1175	12470	11440	10920	9890	9370	11180	9630	64	3120	500	7490	10	1	12843222	1347	8.74	1.08	12	0.04	1200.00	9713.00	20550	20230224	-48.95	9690	20231024	8.26	20550	-48.95	20230224	9690	8.26	20231024	20550	-48.95	20230224	9690	8.26	20231024	2.75	N	216050	500	64 억	538397	N	N	0	N	N
138	20231205	160831	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10410	-210	5	-1.98	11132593840	999673	3117.55	10500	11950	10400	13800	7440	10620	11136.44	4.99	0	-97733	10800	10710	10550	10460	10300	10755	10505	64	3180	500	7640	10	1	12843222	1337	8.68	1.07	12	7.78	1200.00	9713.00	20550	20230224	-49.34	9690	20231024	7.43	20550	-49.34	20230224	9690	7.43	20231024	20550	-49.34	20230224	9690	7.43	20231024	2.71	N	216050	500	64 억	640521	N	N	4	N	N
139	20231205	150828	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10440	-180	5	-1.69	10990033900	985985	3074.86	10500	11950	10400	13800	7440	10620	11146.25	4.99	0	-99290	10800	10710	10550	10460	10300	10755	10505	64	3180	500	7640	10	1	12843222	1341	8.70	1.07	12	7.68	1200.00	9713.00	20550	20230224	-49.20	9690	20231024	7.74	20550	-49.20	20230224	9690	7.74	20231024	20550	-49.20	20230224	9690	7.74	20231024	2.71	N	216050	500	64 억	640521	N	N	4	N	N
140	20231205	140828	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10580	-40	5	-0.38	10701383380	958529	2989.24	10500	11950	10500	13800	7440	10620	11164.38	4.99	0	-95686	10800	10710	10550	10460	10300	10755	10505	64	3180	500	7640	10	1	12843222	1359	8.82	1.09	12	7.46	1200.00	9713.00	20550	20230224	-48.52	9690	20231024	9.18	20550	-48.52	20230224	9690	9.18	20231024	20550	-48.52	20230224	9690	9.18	20231024	2.71	N	216050	500	64 억	640521	N	N	4	N	N
141	20231205	130824	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10680	60	2	0.56	10207753270	912018	2844.19	10500	11950	10500	13800	7440	10620	11192.49	4.99	0	-95360	10800	10710	10550	10460	10300	10755	10505	64	3180	500	7640	10	1	12843222	1372	8.90	1.10	12	7.10	1200.00	9713.00	20550	20230224	-48.03	9690	20231024	10.22	20550	-48.03	20230224	9690	10.22	20231024	20550	-48.03	20230224	9690	10.22	20231024	2.71	N	216050	500	64 억	640521	N	N	4	N	N
142	20231205	120822	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10770	150	2	1.41	9845815600	878198	2738.72	10500	11950	10500	13800	7440	10620	11211.38	4.99	0	-92877	10800	10710	10550	10460	10300	10755	10505	64	3180	500	7640	10	1	12843222	1383	8.97	1.11	12	6.84	1200.00	9713.00	20550	20230224	-47.59	9690	20231024	11.15	20550	-47.59	20230224	9690	11.15	20231024	20550	-47.59	20230224	9690	11.15	20231024	2.71	N	216050	500	64 억	640521	N	N	4	N	N
143	20231205	110822	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10850	230	2	2.17	8936478980	793763	2475.40	10500	11950	10500	13800	7440	10620	11258.37	4.99	0	-82345	10800	10710	10550	10460	10300	10755	10505	64	3180	500	7640	10	1	12843222	1393	9.04	1.12	12	6.18	1200.00	9713.00	20550	20230224	-47.20	9690	20231024	11.97	20550	-47.20	20230224	9690	11.97	20231024	20550	-47.20	20230224	9690	11.97	20231024	2.71	N	216050	500	64 억	640521	N	N	4	N	N
144	20231205	100826	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11140	520	2	4.90	2260408730	203016	633.12	10500	11400	10500	13800	7440	10620	11134.14	4.99	0	-21891	10800	10710	10550	10460	10300	10755	10505	64	3180	500	7640	10	1	12843222	1431	9.28	1.15	12	1.58	1200.00	9713.00	20550	20230224	-45.79	9690	20231024	14.96	20550	-45.79	20230224	9690	14.96	20231024	20550	-45.79	20230224	9690	14.96	20231024	2.71	N	216050	500	64 억	640521	N	N	4	N	N
145	20231205	090820	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10630	10	2	0.09	3180530	302	0.94	10500	10650	10500	13800	7440	10620	10531.56	4.99	0	40	10800	10710	10550	10460	10300	10755	10505	64	3180	500	7640	10	1	12843222	1365	8.86	1.09	12	0.00	1200.00	9713.00	20550	20230224	-48.27	9690	20231024	9.70	20550	-48.27	20230224	9690	9.70	20231024	20550	-48.27	20230224	9690	9.70	20231024	2.71	N	216050	500	64 억	640521	N	N	4	N	N
146	20231204	160817	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10620	60	2	0.57	335450510	32003	48.01	10600	10640	10390	13720	7400	10560	10481.17	4.91	0	10305	10946	10752	10556	10362	10166	10850	10460	64	3160	500	7600	10	1	12843222	1364	8.85	1.09	12	0.25	1200.00	9713.00	20550	20230224	-48.32	9690	20231024	9.60	20550	-48.32	20230224	9690	9.60	20231024	20550	-48.32	20230224	9690	9.60	20231024	2.75	N	216050	500	64 억	630091	N	N	4	N	N
147	20231204	150822	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10600	40	2	0.38	321940580	30728	46.09	10600	10640	10390	13720	7400	10560	10477.11	4.91	0	10320	10946	10752	10556	10362	10166	10850	10460	64	3160	500	7600	10	1	12843222	1361	8.83	1.09	12	0.24	1200.00	9713.00	20550	20230224	-48.42	9690	20231024	9.39	20550	-48.42	20230224	9690	9.39	20231024	20550	-48.42	20230224	9690	9.39	20231024	2.75	N	216050	500	64 억	630091	N	N	1	N	N
148	20231204	140816	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10620	60	2	0.57	305973670	29225	43.84	10600	10620	10390	13720	7400	10560	10469.59	4.91	0	10295	10946	10752	10556	10362	10166	10850	10460	64	3160	500	7600	10	1	12843222	1364	8.85	1.09	12	0.23	1200.00	9713.00	20550	20230224	-48.32	9690	20231024	9.60	20550	-48.32	20230224	9690	9.60	20231024	20550	-48.32	20230224	9690	9.60	20231024	2.75	N	216050	500	64 억	630091	N	N	1	N	N
149	20231204	130814	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10550	-10	5	-0.09	285271790	27270	40.91	10600	10600	10390	13720	7400	10560	10461.01	4.91	0	10121	10946	10752	10556	10362	10166	10850	10460	64	3160	500	7600	10	1	12843222	1355	8.79	1.09	12	0.21	1200.00	9713.00	20550	20230224	-48.66	9690	20231024	8.88	20550	-48.66	20230224	9690	8.88	20231024	20550	-48.66	20230224	9690	8.88	20231024	2.75	N	216050	500	64 억	630091	N	N	1	N	N
150	20231204	120815	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10580	20	2	0.19	281460550	26909	40.37	10600	10600	10390	13720	7400	10560	10459.72	4.91	0	10023	10946	10752	10556	10362	10166	10850	10460	64	3160	500	7600	10	1	12843222	1359	8.82	1.09	12	0.21	1200.00	9713.00	20550	20230224	-48.52	9690	20231024	9.18	20550	-48.52	20230224	9690	9.18	20231024	20550	-48.52	20230224	9690	9.18	20231024	2.75	N	216050	500	64 억	630091	N	N	1	N	N
151	20231204	110817	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10570	10	2	0.09	268012080	25636	38.46	10600	10600	10390	13720	7400	10560	10454.52	4.91	0	9178	10946	10752	10556	10362	10166	10850	10460	64	3160	500	7600	10	1	12843222	1358	8.81	1.09	12	0.20	1200.00	9713.00	20550	20230224	-48.56	9690	20231024	9.08	20550	-48.56	20230224	9690	9.08	20231024	20550	-48.56	20230224	9690	9.08	20231024	2.75	N	216050	500	64 억	630091	N	N	1	N	N
152	20231204	100816	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10500	-60	5	-0.57	220585620	21129	31.70	10600	10600	10390	13720	7400	10560	10439.95	4.91	0	6627	10946	10752	10556	10362	10166	10850	10460	64	3160	500	7600	10	1	12843222	1349	8.75	1.08	12	0.16	1200.00	9713.00	20550	20230224	-48.91	9690	20231024	8.36	20550	-48.91	20230224	9690	8.36	20231024	20550	-48.91	20230224	9690	8.36	20231024	2.75	N	216050	500	64 억	630091	N	N	1	N	N
153	20231204	090816	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10460	-100	5	-0.95	16889580	1601	2.40	10600	10600	10460	13720	7400	10560	10549.39	4.91	0	-940	10946	10752	10556	10362	10166	10850	10460	64	3160	500	7600	10	1	12843222	1343	8.72	1.08	12	0.01	1200.00	9713.00	20550	20230224	-49.10	9690	20231024	7.95	20550	-49.10	20230224	9690	7.95	20231024	20550	-49.10	20230224	9690	7.95	20231024	2.75	N	216050	500	64 억	630091	N	N	1	N	N
154	20231201	160816	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10560	210	2	2.03	708836420	66661	203.92	10360	10750	10360	13450	7250	10350	10633.88	4.74	0	18288	10523	10436	10333	10246	10143	10480	10290	64	3100	500	7450	10	1	12843222	1356	8.80	1.09	12	0.52	1200.00	9713.00	20550	20230224	-48.61	9690	20231024	8.98	20550	-48.61	20230224	9690	8.98	20231024	20550	-48.61	20230224	9690	8.98	20231024	2.69	N	216050	500	64 억	608666	N	N	1	N	N
155	20231201	150814	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10600	250	2	2.42	688862260	64771	198.14	10360	10750	10360	13450	7250	10350	10635.79	4.74	0	18543	10523	10436	10333	10246	10143	10480	10290	64	3100	500	7450	10	1	12843222	1361	8.83	1.09	12	0.50	1200.00	9713.00	20550	20230224	-48.42	9690	20231024	9.39	20550	-48.42	20230224	9690	9.39	20231024	20550	-48.42	20230224	9690	9.39	20231024	2.69	N	216050	500	64 억	608666	N	N	2	N	N
156	20231201	140814	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10610	260	2	2.51	655461540	61618	188.49	10360	10750	10360	13450	7250	10350	10637.97	4.74	0	20268	10523	10436	10333	10246	10143	10480	10290	64	3100	500	7450	10	1	12843222	1363	8.84	1.09	12	0.48	1200.00	9713.00	20550	20230224	-48.37	9690	20231024	9.49	20550	-48.37	20230224	9690	9.49	20231024	20550	-48.37	20230224	9690	9.49	20231024	2.69	N	216050	500	64 억	608666	N	N	2	N	N
157	20231201	130816	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10710	360	2	3.48	605333660	56924	174.13	10360	10750	10360	13450	7250	10350	10634.57	4.74	0	21558	10523	10436	10333	10246	10143	10480	10290	64	3100	500	7450	10	1	12843222	1376	8.93	1.10	12	0.44	1200.00	9713.00	20550	20230224	-47.88	9690	20231024	10.53	20550	-47.88	20230224	9690	10.53	20231024	20550	-47.88	20230224	9690	10.53	20231024	2.69	N	216050	500	64 억	608666	N	N	2	N	N
158	20231201	120821	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10680	330	2	3.19	578369360	54407	166.43	10360	10750	10360	13450	7250	10350	10630.94	4.74	0	21942	10523	10436	10333	10246	10143	10480	10290	64	3100	500	7450	10	1	12843222	1372	8.90	1.10	12	0.42	1200.00	9713.00	20550	20230224	-48.03	9690	20231024	10.22	20550	-48.03	20230224	9690	10.22	20231024	20550	-48.03	20230224	9690	10.22	20231024	2.69	N	216050	500	64 억	608666	N	N	2	N	N
159	20231201	110816	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10710	360	2	3.48	565106660	53167	162.64	10360	10750	10360	13450	7250	10350	10629.42	4.74	0	22197	10523	10436	10333	10246	10143	10480	10290	64	3100	500	7450	10	1	12843222	1376	8.93	1.10	12	0.41	1200.00	9713.00	20550	20230224	-47.88	9690	20231024	10.53	20550	-47.88	20230224	9690	10.53	20231024	20550	-47.88	20230224	9690	10.53	20231024	2.69	N	216050	500	64 억	608666	N	N	2	N	N
160	20231201	100822	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10710	360	2	3.48	500674780	47149	144.23	10360	10750	10360	13450	7250	10350	10619.56	4.74	0	20685	10523	10436	10333	10246	10143	10480	10290	64	3100	500	7450	10	1	12843222	1376	8.93	1.10	12	0.37	1200.00	9713.00	20550	20230224	-47.88	9690	20231024	10.53	20550	-47.88	20230224	9690	10.53	20231024	20550	-47.88	20230224	9690	10.53	20231024	2.69	N	216050	500	64 억	608666	N	N	2	N	N
161	20231201	090813	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10440	90	2	0.87	25374670	2444	7.48	10360	10440	10360	13450	7250	10350	10383.82	4.74	0	821	10523	10436	10333	10246	10143	10480	10290	64	3100	500	7450	10	1	12843222	1341	8.70	1.07	12	0.02	1200.00	9713.00	20550	20230224	-49.20	9690	20231024	7.74	20550	-49.20	20230224	9690	7.74	20231024	20550	-49.20	20230224	9690	7.74	20231024	2.69	N	216050	500	64 억	608666	N	N	2	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History