KissMeData/291230/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3250	185	2	6.04	1659583485	522690	174.40	3100	3250	3040	3980	2150	3065	3173.95	0.60	-7421	-9117	3161	3112	3036	2987	2911	3137	3012	44	915	100	1900	5	1	43740409	1422	-216.67	4.44	12	1.19	-15.00	732.00	10050	20230210	-67.66	2400	20231024	35.42	10050	-67.66	20230210	2400	35.42	20231024	10050	-67.66	20230210	2400	35.42	20231024	5.12	N	291230	100	43 억	261199	N	N	0	N	N
3	20231229	151205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3250	185	2	6.04	1659583485	522690	174.40	3100	3250	3040	3980	2150	3065	3173.95	0.60	-7421	-9117	3161	3112	3036	2987	2911	3137	3012	44	915	100	1900	5	1	43740409	1422	-216.67	4.44	12	1.19	-15.00	732.00	10050	20230210	-67.66	2400	20231024	35.42	10050	-67.66	20230210	2400	35.42	20231024	10050	-67.66	20230210	2400	35.42	20231024	5.12	N	291230	100	43 억	261199	N	N	0	N	N
4	20231229	141204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3250	185	2	6.04	1659583485	522690	174.40	3100	3250	3040	3980	2150	3065	3173.95	0.60	-7421	-9117	3161	3112	3036	2987	2911	3137	3012	44	915	100	1900	5	1	43740409	1422	-216.67	4.44	12	1.19	-15.00	732.00	10050	20230210	-67.66	2400	20231024	35.42	10050	-67.66	20230210	2400	35.42	20231024	10050	-67.66	20230210	2400	35.42	20231024	5.12	N	291230	100	43 억	261199	N	N	0	N	N
5	20231229	131206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3250	185	2	6.04	1659583485	522690	174.40	3100	3250	3040	3980	2150	3065	3173.95	0.60	-7421	-9117	3161	3112	3036	2987	2911	3137	3012	44	915	100	1900	5	1	43740409	1422	-216.67	4.44	12	1.19	-15.00	732.00	10050	20230210	-67.66	2400	20231024	35.42	10050	-67.66	20230210	2400	35.42	20231024	10050	-67.66	20230210	2400	35.42	20231024	5.12	N	291230	100	43 억	261199	N	N	0	N	N
6	20231229	121208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3250	185	2	6.04	1659583485	522690	174.40	3100	3250	3040	3980	2150	3065	3173.95	0.60	-7421	-9117	3161	3112	3036	2987	2911	3137	3012	44	915	100	1900	5	1	43740409	1422	-216.67	4.44	12	1.19	-15.00	732.00	10050	20230210	-67.66	2400	20231024	35.42	10050	-67.66	20230210	2400	35.42	20231024	10050	-67.66	20230210	2400	35.42	20231024	5.12	N	291230	100	43 억	261199	N	N	0	N	N
7	20231229	111113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3250	185	2	6.04	1659583485	522690	174.40	3100	3250	3040	3980	2150	3065	3173.95	0.60	-7421	-9117	3161	3112	3036	2987	2911	3137	3012	44	915	100	1900	5	1	43740409	1422	-216.67	4.44	12	1.19	-15.00	732.00	10050	20230210	-67.66	2400	20231024	35.42	10050	-67.66	20230210	2400	35.42	20231024	10050	-67.66	20230210	2400	35.42	20231024	5.12	N	291230	100	43 억	261199	N	N	0	N	N
8	20231229	101126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3250	185	2	6.04	1659583485	522690	174.40	3100	3250	3040	3980	2150	3065	3173.95	0.60	-7421	-9117	3161	3112	3036	2987	2911	3137	3012	44	915	100	1900	5	1	43740409	1422	-216.67	4.44	12	1.19	-15.00	732.00	10050	20230210	-67.66	2400	20231024	35.42	10050	-67.66	20230210	2400	35.42	20231024	10050	-67.66	20230210	2400	35.42	20231024	5.12	N	291230	100	43 억	261199	N	N	0	N	N
9	20231229	091124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3250	185	2	6.04	1659583485	522690	174.40	3100	3250	3040	3980	2150	3065	3173.95	0.60	-7421	-9117	3161	3112	3036	2987	2911	3137	3012	44	915	100	1900	5	1	43740409	1422	-216.67	4.44	12	1.19	-15.00	732.00	10050	20230210	-67.66	2400	20231024	35.42	10050	-67.66	20230210	2400	35.42	20231024	10050	-67.66	20230210	2400	35.42	20231024	5.12	N	291230	100	43 억	261199	N	N	0	N	N
10	20231228	161112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3250	185	2	6.04	1635834615	515337	171.95	3100	3250	3040	3980	2150	3065	3173.95	0.61	0	-9117	3161	3112	3036	2987	2911	3137	3012	44	915	100	1900	5	1	43740409	1422	-216.67	4.44	12	1.18	-15.00	732.00	10050	20230210	-67.66	2400	20231024	35.42	10050	-67.66	20230210	2400	35.42	20231024	10050	-67.66	20230210	2400	35.42	20231024	5.12	N	291230	100	43 억	268620	N	N	0	N	N
11	20231228	151122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3225	160	2	5.22	1492087185	470980	157.15	3100	3240	3040	3980	2150	3065	3168.05	0.61	0	-5592	3161	3112	3036	2987	2911	3137	3012	44	915	100	1900	5	1	43740409	1411	-215.00	4.41	12	1.08	-15.00	732.00	10050	20230210	-67.91	2400	20231024	34.38	10050	-67.91	20230210	2400	34.38	20231024	10050	-67.91	20230210	2400	34.38	20231024	5.12	N	291230	100	43 억	268620	N	N	0	N	N
12	20231228	141112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3180	115	2	3.75	1090374235	345567	115.30	3100	3195	3040	3980	2150	3065	3155.32	0.61	0	-613	3161	3112	3036	2987	2911	3137	3012	44	915	100	1900	5	1	43740409	1391	-212.00	4.34	12	0.79	-15.00	732.00	10050	20230210	-68.36	2400	20231024	32.50	10050	-68.36	20230210	2400	32.50	20231024	10050	-68.36	20230210	2400	32.50	20231024	5.12	N	291230	100	43 억	268620	N	N	0	N	N
13	20231228	131111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3180	115	2	3.75	928435585	294744	98.35	3100	3185	3040	3980	2150	3065	3149.97	0.61	0	-3996	3161	3112	3036	2987	2911	3137	3012	44	915	100	1900	5	1	43740409	1391	-212.00	4.34	12	0.67	-15.00	732.00	10050	20230210	-68.36	2400	20231024	32.50	10050	-68.36	20230210	2400	32.50	20231024	10050	-68.36	20230210	2400	32.50	20231024	5.12	N	291230	100	43 억	268620	N	N	0	N	N
14	20231228	121115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3185	120	2	3.92	847617130	269296	89.86	3100	3185	3040	3980	2150	3065	3147.53	0.61	0	-5456	3161	3112	3036	2987	2911	3137	3012	44	915	100	1900	5	1	43740409	1393	-212.33	4.35	12	0.62	-15.00	732.00	10050	20230210	-68.31	2400	20231024	32.71	10050	-68.31	20230210	2400	32.71	20231024	10050	-68.31	20230210	2400	32.71	20231024	5.12	N	291230	100	43 억	268620	N	N	0	N	N
15	20231228	111118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3165	100	2	3.26	656597670	209172	69.79	3100	3180	3040	3980	2150	3065	3139.03	0.61	0	8331	3161	3112	3036	2987	2911	3137	3012	44	915	100	1900	5	1	43740409	1384	-211.00	4.32	12	0.48	-15.00	732.00	10050	20230210	-68.51	2400	20231024	31.88	10050	-68.51	20230210	2400	31.88	20231024	10050	-68.51	20230210	2400	31.88	20231024	5.12	N	291230	100	43 억	268620	N	N	0	N	N
16	20231228	101114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3140	75	2	2.45	466141660	148883	49.68	3100	3180	3040	3980	2150	3065	3130.93	0.61	0	10888	3161	3112	3036	2987	2911	3137	3012	44	915	100	1900	5	1	43740409	1373	-209.33	4.29	12	0.34	-15.00	732.00	10050	20230210	-68.76	2400	20231024	30.83	10050	-68.76	20230210	2400	30.83	20231024	10050	-68.76	20230210	2400	30.83	20231024	5.12	N	291230	100	43 억	268620	N	N	0	N	N
17	20231228	091118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	20	2	0.65	92911110	30203	10.08	3100	3105	3040	3980	2150	3065	3076.22	0.61	0	-12791	3161	3112	3036	2987	2911	3137	3012	44	915	100	1900	5	1	43740409	1349	-205.67	4.21	12	0.07	-15.00	732.00	10050	20230210	-69.30	2400	20231024	28.54	10050	-69.30	20230210	2400	28.54	20231024	10050	-69.30	20230210	2400	28.54	20231024	5.12	N	291230	100	43 억	268620	N	N	0	N	N
18	20231227	161101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	105	2	3.55	871119085	287243	73.26	2960	3085	2960	3845	2075	2960	3032.68	0.53	0	37877	3143	3051	2998	2906	2853	3025	2880	44	885	100	1830	5	1	43740409	1341	-204.33	4.19	12	0.66	-15.00	732.00	10050	20230210	-69.50	2400	20231024	27.71	10050	-69.50	20230210	2400	27.71	20231024	10050	-69.50	20230210	2400	27.71	20231024	5.14	N	291230	100	43 억	230429	N	N	0	N	N
19	20231227	151118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	115	2	3.89	829874820	273804	69.84	2960	3085	2960	3845	2075	2960	3030.91	0.53	0	38253	3143	3051	2998	2906	2853	3025	2880	44	885	100	1830	5	1	43740409	1345	-205.00	4.20	12	0.63	-15.00	732.00	10050	20230210	-69.40	2400	20231024	28.12	10050	-69.40	20230210	2400	28.12	20231024	10050	-69.40	20230210	2400	28.12	20231024	5.14	N	291230	100	43 억	230429	N	N	0	N	N
20	20231227	141112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	80	2	2.70	642466005	212641	54.24	2960	3060	2960	3845	2075	2960	3021.36	0.53	0	25652	3143	3051	2998	2906	2853	3025	2880	44	885	100	1830	5	1	43740409	1330	-202.67	4.15	12	0.49	-15.00	732.00	10050	20230210	-69.75	2400	20231024	26.67	10050	-69.75	20230210	2400	26.67	20231024	10050	-69.75	20230210	2400	26.67	20231024	5.14	N	291230	100	43 억	230429	N	N	0	N	N
21	20231227	131104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	85	2	2.87	607720630	201199	51.32	2960	3060	2960	3845	2075	2960	3020.50	0.53	0	23707	3143	3051	2998	2906	2853	3025	2880	44	885	100	1830	5	1	43740409	1332	-203.00	4.16	12	0.46	-15.00	732.00	10050	20230210	-69.70	2400	20231024	26.88	10050	-69.70	20230210	2400	26.88	20231024	10050	-69.70	20230210	2400	26.88	20231024	5.14	N	291230	100	43 억	230429	N	N	0	N	N
22	20231227	121105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	90	2	3.04	535142000	177376	45.24	2960	3060	2960	3845	2075	2960	3016.99	0.53	0	17381	3143	3051	2998	2906	2853	3025	2880	44	885	100	1830	5	1	43740409	1334	-203.33	4.17	12	0.41	-15.00	732.00	10050	20230210	-69.65	2400	20231024	27.08	10050	-69.65	20230210	2400	27.08	20231024	10050	-69.65	20230210	2400	27.08	20231024	5.14	N	291230	100	43 억	230429	N	N	0	N	N
23	20231227	111114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	65	2	2.20	492059125	163189	41.62	2960	3060	2960	3845	2075	2960	3015.27	0.53	0	16485	3143	3051	2998	2906	2853	3025	2880	44	885	100	1830	5	1	43740409	1323	-201.67	4.13	12	0.37	-15.00	732.00	10050	20230210	-69.90	2400	20231024	26.04	10050	-69.90	20230210	2400	26.04	20231024	10050	-69.90	20230210	2400	26.04	20231024	5.14	N	291230	100	43 억	230429	N	N	0	N	N
24	20231227	101112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	45	2	1.52	352362040	117104	29.87	2960	3050	2960	3845	2075	2960	3008.97	0.53	0	10819	3143	3051	2998	2906	2853	3025	2880	44	885	100	1830	5	1	43740409	1314	-200.33	4.11	12	0.27	-15.00	732.00	10050	20230210	-70.10	2400	20231024	25.21	10050	-70.10	20230210	2400	25.21	20231024	10050	-70.10	20230210	2400	25.21	20231024	5.14	N	291230	100	43 억	230429	N	N	0	N	N
25	20231227	091115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	85	2	2.87	200603960	66694	17.01	2960	3050	2960	3845	2075	2960	3007.83	0.53	0	14051	3143	3051	2998	2906	2853	3025	2880	44	885	100	1830	5	1	43740409	1332	-203.00	4.16	12	0.15	-15.00	732.00	10050	20230210	-69.70	2400	20231024	26.88	10050	-69.70	20230210	2400	26.88	20231024	10050	-69.70	20230210	2400	26.88	20231024	5.14	N	291230	100	43 억	230429	N	N	0	N	N
26	20231226	161113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-95	5	-3.11	1155031880	386420	66.00	3065	3090	2945	3970	2140	3055	2989.11	0.48	0	25646	3301	3177	3116	2992	2931	3147	2962	44	915	100	1890	5	1	43740409	1295	-197.33	4.04	12	0.88	-15.00	732.00	10050	20230210	-70.55	2400	20231024	23.33	10050	-70.55	20230210	2400	23.33	20231024	10050	-70.55	20230210	2400	23.33	20231024	5.17	N	291230	100	43 억	207912	N	N	0	N	N
27	20231226	151113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-85	5	-2.78	1013424590	338495	57.81	3065	3090	2965	3970	2140	3055	2993.91	0.48	0	30507	3301	3177	3116	2992	2931	3147	2962	44	915	100	1890	5	1	43740409	1299	-198.00	4.06	12	0.77	-15.00	732.00	10050	20230210	-70.45	2400	20231024	23.75	10050	-70.45	20230210	2400	23.75	20231024	10050	-70.45	20230210	2400	23.75	20231024	5.17	N	291230	100	43 억	207912	N	N	0	N	N
28	20231226	141115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	-70	5	-2.29	896912570	299287	51.12	3065	3090	2970	3970	2140	3055	2996.83	0.48	0	33327	3301	3177	3116	2992	2931	3147	2962	44	915	100	1890	5	1	43740409	1306	-199.00	4.08	12	0.68	-15.00	732.00	10050	20230210	-70.30	2400	20231024	24.38	10050	-70.30	20230210	2400	24.38	20231024	10050	-70.30	20230210	2400	24.38	20231024	5.17	N	291230	100	43 억	207912	N	N	0	N	N
29	20231226	131113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	-70	5	-2.29	811853030	270729	46.24	3065	3090	2970	3970	2140	3055	2998.76	0.48	0	40720	3301	3177	3116	2992	2931	3147	2962	44	915	100	1890	5	1	43740409	1306	-199.00	4.08	12	0.62	-15.00	732.00	10050	20230210	-70.30	2400	20231024	24.38	10050	-70.30	20230210	2400	24.38	20231024	10050	-70.30	20230210	2400	24.38	20231024	5.17	N	291230	100	43 억	207912	N	N	0	N	N
30	20231226	121113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-65	5	-2.13	685003230	228146	38.97	3065	3090	2970	3970	2140	3055	3002.47	0.48	0	27111	3301	3177	3116	2992	2931	3147	2962	44	915	100	1890	5	1	43740409	1308	-199.33	4.08	12	0.52	-15.00	732.00	10050	20230210	-70.25	2400	20231024	24.58	10050	-70.25	20230210	2400	24.58	20231024	10050	-70.25	20230210	2400	24.58	20231024	5.17	N	291230	100	43 억	207912	N	N	0	N	N
31	20231226	111117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-55	5	-1.80	615864475	205030	35.02	3065	3090	2970	3970	2140	3055	3003.77	0.48	0	30335	3301	3177	3116	2992	2931	3147	2962	44	915	100	1890	5	1	43740409	1312	-200.00	4.10	12	0.47	-15.00	732.00	10050	20230210	-70.15	2400	20231024	25.00	10050	-70.15	20230210	2400	25.00	20231024	10050	-70.15	20230210	2400	25.00	20231024	5.17	N	291230	100	43 억	207912	N	N	0	N	N
32	20231226	101111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-55	5	-1.80	356169850	118025	20.16	3065	3090	2995	3970	2140	3055	3017.74	0.48	0	13087	3301	3177	3116	2992	2931	3147	2962	44	915	100	1890	5	1	43740409	1312	-200.00	4.10	12	0.27	-15.00	732.00	10050	20230210	-70.15	2400	20231024	25.00	10050	-70.15	20230210	2400	25.00	20231024	10050	-70.15	20230210	2400	25.00	20231024	5.17	N	291230	100	43 억	207912	N	N	0	N	N
33	20231226	091113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-20	5	-0.65	55360885	18117	3.09	3065	3090	3010	3970	2140	3055	3055.74	0.48	0	-5539	3301	3177	3116	2992	2931	3147	2962	44	915	100	1890	5	1	43740409	1328	-202.33	4.15	12	0.04	-15.00	732.00	10050	20230210	-69.80	2400	20231024	26.46	10050	-69.80	20230210	2400	26.46	20231024	10050	-69.80	20230210	2400	26.46	20231024	5.17	N	291230	100	43 억	207912	N	N	0	N	N
34	20231222	161056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	-145	5	-4.53	1803565555	577693	163.46	3215	3240	3055	4160	2240	3200	3122.65	0.51	0	-49925	3353	3276	3238	3161	3123	3257	3142	44	960	100	1980	5	1	43740409	1336	-203.67	4.17	12	1.32	-15.00	732.00	10050	20230210	-69.60	2400	20231024	27.29	10050	-69.60	20230210	2400	27.29	20231024	10050	-69.60	20230210	2400	27.29	20231024	5.13	N	291230	100	43 억	223294	N	N	0	N	N
35	20231222	151054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	-135	5	-4.22	1641337035	524638	148.45	3215	3240	3060	4160	2240	3200	3128.50	0.51	0	-54766	3353	3276	3238	3161	3123	3257	3142	44	960	100	1980	5	1	43740409	1341	-204.33	4.19	12	1.20	-15.00	732.00	10050	20230210	-69.50	2400	20231024	27.71	10050	-69.50	20230210	2400	27.71	20231024	10050	-69.50	20230210	2400	27.71	20231024	5.13	N	291230	100	43 억	223294	N	N	0	N	N
36	20231222	141052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	-105	5	-3.28	1332612210	424352	120.07	3215	3240	3085	4160	2240	3200	3140.33	0.51	0	-43240	3353	3276	3238	3161	3123	3257	3142	44	960	100	1980	5	1	43740409	1354	-206.33	4.23	12	0.97	-15.00	732.00	10050	20230210	-69.20	2400	20231024	28.96	10050	-69.20	20230210	2400	28.96	20231024	10050	-69.20	20230210	2400	28.96	20231024	5.13	N	291230	100	43 억	223294	N	N	0	N	N
37	20231222	131052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3105	-95	5	-2.97	1067131940	338751	95.85	3215	3240	3100	4160	2240	3200	3150.18	0.51	0	-30046	3353	3276	3238	3161	3123	3257	3142	44	960	100	1980	5	1	43740409	1358	-207.00	4.24	12	0.77	-15.00	732.00	10050	20230210	-69.10	2400	20231024	29.37	10050	-69.10	20230210	2400	29.37	20231024	10050	-69.10	20230210	2400	29.37	20231024	5.13	N	291230	100	43 억	223294	N	N	0	N	N
38	20231222	121052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	-70	5	-2.19	806187445	254844	72.11	3215	3240	3110	4160	2240	3200	3163.44	0.51	0	-29739	3353	3276	3238	3161	3123	3257	3142	44	960	100	1980	5	1	43740409	1369	-208.67	4.28	12	0.58	-15.00	732.00	10050	20230210	-68.86	2400	20231024	30.42	10050	-68.86	20230210	2400	30.42	20231024	10050	-68.86	20230210	2400	30.42	20231024	5.13	N	291230	100	43 억	223294	N	N	0	N	N
39	20231222	111050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3170	-30	5	-0.94	592004735	186561	52.79	3215	3240	3110	4160	2240	3200	3173.24	0.51	0	-22604	3353	3276	3238	3161	3123	3257	3142	44	960	100	1980	5	1	43740409	1387	-211.33	4.33	12	0.43	-15.00	732.00	10050	20230210	-68.46	2400	20231024	32.08	10050	-68.46	20230210	2400	32.08	20231024	10050	-68.46	20230210	2400	32.08	20231024	5.13	N	291230	100	43 억	223294	N	N	0	N	N
40	20231222	101046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3160	-40	5	-1.25	476922505	150410	42.56	3215	3240	3110	4160	2240	3200	3170.80	0.51	0	-17484	3353	3276	3238	3161	3123	3257	3142	44	960	100	1980	5	1	43740409	1382	-210.67	4.32	12	0.34	-15.00	732.00	10050	20230210	-68.56	2400	20231024	31.67	10050	-68.56	20230210	2400	31.67	20231024	10050	-68.56	20230210	2400	31.67	20231024	5.13	N	291230	100	43 억	223294	N	N	0	N	N
41	20231222	091052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3185	-15	5	-0.47	99420535	30994	8.77	3215	3240	3170	4160	2240	3200	3207.76	0.51	0	-11321	3353	3276	3238	3161	3123	3257	3142	44	960	100	1980	5	1	43740409	1393	-212.33	4.35	12	0.07	-15.00	732.00	10050	20230210	-68.31	2400	20231024	32.71	10050	-68.31	20230210	2400	32.71	20231024	10050	-68.31	20230210	2400	32.71	20231024	5.13	N	291230	100	43 억	223294	N	N	0	N	N
42	20231221	161043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3200	-150	5	-4.48	1124181610	346881	81.63	3310	3315	3200	4355	2345	3350	3240.91	0.60	0	-38139	3450	3400	3325	3275	3200	3362	3237	44	1005	100	2070	5	1	43740409	1400	-213.33	4.37	12	0.79	-15.00	732.00	10050	20230210	-68.16	2400	20231024	33.33	10050	-68.16	20230210	2400	33.33	20231024	10050	-68.16	20230210	2400	33.33	20231024	5.16	N	291230	100	43 억	262081	N	N	52	N	N
43	20231221	151048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3220	-130	5	-3.88	1017878070	313738	73.83	3310	3315	3200	4355	2345	3350	3244.30	0.60	0	-37427	3450	3400	3325	3275	3200	3362	3237	44	1005	100	2070	5	1	43740409	1408	-214.67	4.40	12	0.72	-15.00	732.00	10050	20230210	-67.96	2400	20231024	34.17	10050	-67.96	20230210	2400	34.17	20231024	10050	-67.96	20230210	2400	34.17	20231024	5.16	N	291230	100	43 억	262081	N	N	52	N	N
44	20231221	141044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3220	-130	5	-3.88	930556625	286671	67.46	3310	3315	3200	4355	2345	3350	3246.01	0.60	0	-31807	3450	3400	3325	3275	3200	3362	3237	44	1005	100	2070	5	1	43740409	1408	-214.67	4.40	12	0.66	-15.00	732.00	10050	20230210	-67.96	2400	20231024	34.17	10050	-67.96	20230210	2400	34.17	20231024	10050	-67.96	20230210	2400	34.17	20231024	5.16	N	291230	100	43 억	262081	N	N	52	N	N
45	20231221	131042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3220	-130	5	-3.88	847663155	260912	61.40	3310	3315	3200	4355	2345	3350	3248.78	0.60	0	-25152	3450	3400	3325	3275	3200	3362	3237	44	1005	100	2070	5	1	43740409	1408	-214.67	4.40	12	0.60	-15.00	732.00	10050	20230210	-67.96	2400	20231024	34.17	10050	-67.96	20230210	2400	34.17	20231024	10050	-67.96	20230210	2400	34.17	20231024	5.16	N	291230	100	43 억	262081	N	N	52	N	N
46	20231221	121048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3220	-130	5	-3.88	780480270	240043	56.49	3310	3315	3200	4355	2345	3350	3251.34	0.60	0	-17693	3450	3400	3325	3275	3200	3362	3237	44	1005	100	2070	5	1	43740409	1408	-214.67	4.40	12	0.55	-15.00	732.00	10050	20230210	-67.96	2400	20231024	34.17	10050	-67.96	20230210	2400	34.17	20231024	10050	-67.96	20230210	2400	34.17	20231024	5.16	N	291230	100	43 억	262081	N	N	52	N	N
47	20231221	111049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3220	-130	5	-3.88	715774040	219971	51.76	3310	3315	3200	4355	2345	3350	3253.87	0.60	0	-15689	3450	3400	3325	3275	3200	3362	3237	44	1005	100	2070	5	1	43740409	1408	-214.67	4.40	12	0.50	-15.00	732.00	10050	20230210	-67.96	2400	20231024	34.17	10050	-67.96	20230210	2400	34.17	20231024	10050	-67.96	20230210	2400	34.17	20231024	5.16	N	291230	100	43 억	262081	N	N	52	N	N
48	20231221	101044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3255	-95	5	-2.84	403833245	123374	29.03	3310	3315	3250	4355	2345	3350	3273.13	0.60	0	14507	3450	3400	3325	3275	3200	3362	3237	44	1005	100	2070	5	1	43740409	1424	-217.00	4.45	12	0.28	-15.00	732.00	10050	20230210	-67.61	2400	20231024	35.62	10050	-67.61	20230210	2400	35.62	20231024	10050	-67.61	20230210	2400	35.62	20231024	5.16	N	291230	100	43 억	262081	N	N	52	N	N
49	20231221	091045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3275	-75	5	-2.24	141914970	43289	10.19	3310	3315	3250	4355	2345	3350	3278.02	0.60	0	1666	3450	3400	3325	3275	3200	3362	3237	44	1005	100	2070	5	1	43740409	1432	-218.33	4.47	12	0.10	-15.00	732.00	10050	20230210	-67.41	2400	20231024	36.46	10050	-67.41	20230210	2400	36.46	20231024	10050	-67.41	20230210	2400	36.46	20231024	5.16	N	291230	100	43 억	262081	N	N	52	N	N
50	20231220	161049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	0	3	0.00	1377896550	416023	63.99	3370	3375	3250	4355	2345	3350	3311.63	0.78	0	-79076	3523	3436	3298	3211	3073	3480	3255	44	1005	100	2070	5	1	43740409	1465	-223.33	4.58	12	0.95	-15.00	732.00	10050	20230210	-66.67	2400	20231024	39.58	10050	-66.67	20230210	2400	39.58	20231024	10050	-66.67	20230210	2400	39.58	20231024	5.13	N	291230	100	43 억	341456	N	N	52	N	N
51	20231220	151140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3330	-20	5	-0.60	1282828525	387562	59.61	3370	3375	3250	4355	2345	3350	3309.83	0.78	0	-77110	3523	3436	3298	3211	3073	3480	3255	44	1005	100	2070	5	1	43740409	1457	-222.00	4.55	12	0.89	-15.00	732.00	10050	20230210	-66.87	2400	20231024	38.75	10050	-66.87	20230210	2400	38.75	20231024	10050	-66.87	20230210	2400	38.75	20231024	5.13	N	291230	100	43 억	341456	N	N	38	N	N
52	20231220	141200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3295	-55	5	-1.64	1090724065	329761	50.72	3370	3375	3250	4355	2345	3350	3307.42	0.78	0	-81771	3523	3436	3298	3211	3073	3480	3255	44	1005	100	2070	5	1	43740409	1441	-219.67	4.50	12	0.75	-15.00	732.00	10050	20230210	-67.21	2400	20231024	37.29	10050	-67.21	20230210	2400	37.29	20231024	10050	-67.21	20230210	2400	37.29	20231024	5.13	N	291230	100	43 억	341456	N	N	38	N	N
53	20231220	131149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3275	-75	5	-2.24	951705980	287534	44.22	3370	3375	3250	4355	2345	3350	3309.67	0.78	0	-70627	3523	3436	3298	3211	3073	3480	3255	44	1005	100	2070	5	1	43740409	1432	-218.33	4.47	12	0.66	-15.00	732.00	10050	20230210	-67.41	2400	20231024	36.46	10050	-67.41	20230210	2400	36.46	20231024	10050	-67.41	20230210	2400	36.46	20231024	5.13	N	291230	100	43 억	341456	N	N	38	N	N
54	20231220	121043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3300	-50	5	-1.49	722018430	217479	33.45	3370	3375	3295	4355	2345	3350	3319.72	0.78	0	-48145	3523	3436	3298	3211	3073	3480	3255	44	1005	100	2070	5	1	43740409	1443	-220.00	4.51	12	0.50	-15.00	732.00	10050	20230210	-67.16	2400	20231024	37.50	10050	-67.16	20230210	2400	37.50	20231024	10050	-67.16	20230210	2400	37.50	20231024	5.13	N	291230	100	43 억	341456	N	N	38	N	N
55	20231220	111046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3315	-35	5	-1.04	610320895	183774	28.27	3370	3375	3295	4355	2345	3350	3320.79	0.78	0	-42875	3523	3436	3298	3211	3073	3480	3255	44	1005	100	2070	5	1	43740409	1450	-221.00	4.53	12	0.42	-15.00	732.00	10050	20230210	-67.01	2400	20231024	38.12	10050	-67.01	20230210	2400	38.12	20231024	10050	-67.01	20230210	2400	38.12	20231024	5.13	N	291230	100	43 억	341456	N	N	38	N	N
56	20231220	101048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3320	-30	5	-0.90	407231730	122610	18.86	3370	3375	3295	4355	2345	3350	3320.98	0.78	0	-25283	3523	3436	3298	3211	3073	3480	3255	44	1005	100	2070	5	1	43740409	1452	-221.33	4.54	12	0.28	-15.00	732.00	10050	20230210	-66.97	2400	20231024	38.33	10050	-66.97	20230210	2400	38.33	20231024	10050	-66.97	20230210	2400	38.33	20231024	5.13	N	291230	100	43 억	341456	N	N	38	N	N
57	20231220	091044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3305	-45	5	-1.34	185818340	55763	8.58	3370	3375	3295	4355	2345	3350	3331.77	0.78	0	-25142	3523	3436	3298	3211	3073	3480	3255	44	1005	100	2070	5	1	43740409	1446	-220.33	4.52	12	0.13	-15.00	732.00	10050	20230210	-67.11	2400	20231024	37.71	10050	-67.11	20230210	2400	37.71	20231024	10050	-67.11	20230210	2400	37.71	20231024	5.13	N	291230	100	43 억	341456	N	N	38	N	N
58	20231219	161043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	145	2	4.52	2121174455	639941	218.77	3165	3385	3160	4165	2245	3205	3314.70	0.71	0	32579	3301	3252	3201	3152	3101	3227	3127	44	960	100	1980	5	1	43740409	1465	-223.33	4.58	12	1.46	-15.00	732.00	10050	20230210	-66.67	2400	20231024	39.58	10050	-66.67	20230210	2400	39.58	20231024	10050	-66.67	20230210	2400	39.58	20231024	5.19	N	291230	100	43 억	308882	N	N	38	N	N
59	20231219	151048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3345	140	2	4.37	1992402660	601456	205.61	3165	3385	3160	4165	2245	3205	3312.74	0.71	0	39829	3301	3252	3201	3152	3101	3227	3127	44	960	100	1980	5	1	43740409	1463	-223.00	4.57	12	1.38	-15.00	732.00	10050	20230210	-66.72	2400	20231024	39.38	10050	-66.72	20230210	2400	39.38	20231024	10050	-66.72	20230210	2400	39.38	20231024	5.19	N	291230	100	43 억	308882	N	N	20	N	N
60	20231219	141041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3320	115	2	3.59	1841679985	556152	190.13	3165	3385	3160	4165	2245	3205	3311.59	0.71	0	35629	3301	3252	3201	3152	3101	3227	3127	44	960	100	1980	5	1	43740409	1452	-221.33	4.54	12	1.27	-15.00	732.00	10050	20230210	-66.97	2400	20231024	38.33	10050	-66.97	20230210	2400	38.33	20231024	10050	-66.97	20230210	2400	38.33	20231024	5.19	N	291230	100	43 억	308882	N	N	20	N	N
61	20231219	131048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3310	105	2	3.28	1772379825	535282	182.99	3165	3385	3160	4165	2245	3205	3311.24	0.71	0	34566	3301	3252	3201	3152	3101	3227	3127	44	960	100	1980	5	1	43740409	1448	-220.67	4.52	12	1.22	-15.00	732.00	10050	20230210	-67.06	2400	20231024	37.92	10050	-67.06	20230210	2400	37.92	20231024	10050	-67.06	20230210	2400	37.92	20231024	5.19	N	291230	100	43 억	308882	N	N	20	N	N
62	20231219	121050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3330	125	2	3.90	1661151565	501659	171.50	3165	3385	3160	4165	2245	3205	3311.45	0.71	0	32736	3301	3252	3201	3152	3101	3227	3127	44	960	100	1980	5	1	43740409	1457	-222.00	4.55	12	1.15	-15.00	732.00	10050	20230210	-66.87	2400	20231024	38.75	10050	-66.87	20230210	2400	38.75	20231024	10050	-66.87	20230210	2400	38.75	20231024	5.19	N	291230	100	43 억	308882	N	N	20	N	N
63	20231219	111046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3345	140	2	4.37	1588318585	479855	164.04	3165	3385	3160	4165	2245	3205	3310.13	0.71	0	32253	3301	3252	3201	3152	3101	3227	3127	44	960	100	1980	5	1	43740409	1463	-223.00	4.57	12	1.10	-15.00	732.00	10050	20230210	-66.72	2400	20231024	39.38	10050	-66.72	20230210	2400	39.38	20231024	10050	-66.72	20230210	2400	39.38	20231024	5.19	N	291230	100	43 억	308882	N	N	20	N	N
64	20231219	101044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3320	115	2	3.59	1254262830	380060	129.93	3165	3385	3160	4165	2245	3205	3300.33	0.71	0	6103	3301	3252	3201	3152	3101	3227	3127	44	960	100	1980	5	1	43740409	1452	-221.33	4.54	12	0.87	-15.00	732.00	10050	20230210	-66.97	2400	20231024	38.33	10050	-66.97	20230210	2400	38.33	20231024	10050	-66.97	20230210	2400	38.33	20231024	5.19	N	291230	100	43 억	308882	N	N	20	N	N
65	20231219	091041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3185	-20	5	-0.62	120499795	37981	12.98	3165	3195	3160	4165	2245	3205	3172.09	0.71	0	-7690	3301	3252	3201	3152	3101	3227	3127	44	960	100	1980	5	1	43740409	1393	-212.33	4.35	12	0.09	-15.00	732.00	10050	20230210	-68.31	2400	20231024	32.71	10050	-68.31	20230210	2400	32.71	20231024	10050	-68.31	20230210	2400	32.71	20231024	5.19	N	291230	100	43 억	308882	N	N	20	N	N
66	20231218	161039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3205	25	2	0.79	915681735	287344	52.91	3210	3250	3150	4130	2230	3180	3186.65	0.73	0	-10472	3450	3315	3220	3085	2990	3382	3152	44	950	100	1970	5	1	43740409	1402	-213.67	4.38	12	0.66	-15.00	732.00	10050	20230210	-68.11	2400	20231024	33.54	10050	-68.11	20230210	2400	33.54	20231024	10050	-68.11	20230210	2400	33.54	20231024	5.24	N	291230	100	43 억	320359	N	N	20	N	N
67	20231218	151042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3195	15	2	0.47	869162755	272802	50.23	3210	3250	3150	4130	2230	3180	3186.06	0.73	0	-8981	3450	3315	3220	3085	2990	3382	3152	44	950	100	1970	5	1	43740409	1398	-213.00	4.36	12	0.62	-15.00	732.00	10050	20230210	-68.21	2400	20231024	33.12	10050	-68.21	20230210	2400	33.12	20231024	10050	-68.21	20230210	2400	33.12	20231024	5.24	N	291230	100	43 억	320359	N	N	35	N	N
68	20231218	141038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3190	10	2	0.31	779748675	244736	45.06	3210	3250	3150	4130	2230	3180	3186.08	0.73	0	-6734	3450	3315	3220	3085	2990	3382	3152	44	950	100	1970	5	1	43740409	1395	-212.67	4.36	12	0.56	-15.00	732.00	10050	20230210	-68.26	2400	20231024	32.92	10050	-68.26	20230210	2400	32.92	20231024	10050	-68.26	20230210	2400	32.92	20231024	5.24	N	291230	100	43 억	320359	N	N	35	N	N
69	20231218	131037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3195	15	2	0.47	701085825	220020	40.51	3210	3250	3150	4130	2230	3180	3186.46	0.73	0	-5894	3450	3315	3220	3085	2990	3382	3152	44	950	100	1970	5	1	43740409	1398	-213.00	4.36	12	0.50	-15.00	732.00	10050	20230210	-68.21	2400	20231024	33.12	10050	-68.21	20230210	2400	33.12	20231024	10050	-68.21	20230210	2400	33.12	20231024	5.24	N	291230	100	43 억	320359	N	N	35	N	N
70	20231218	121033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3200	20	2	0.63	559908400	175791	32.37	3210	3250	3150	4130	2230	3180	3185.08	0.73	0	20243	3450	3315	3220	3085	2990	3382	3152	44	950	100	1970	5	1	43740409	1400	-213.33	4.37	12	0.40	-15.00	732.00	10050	20230210	-68.16	2400	20231024	33.33	10050	-68.16	20230210	2400	33.33	20231024	10050	-68.16	20230210	2400	33.33	20231024	5.24	N	291230	100	43 억	320359	N	N	35	N	N
71	20231218	111035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3220	40	2	1.26	465436040	146460	26.97	3210	3225	3150	4130	2230	3180	3177.91	0.73	0	36424	3450	3315	3220	3085	2990	3382	3152	44	950	100	1970	5	1	43740409	1408	-214.67	4.40	12	0.33	-15.00	732.00	10050	20230210	-67.96	2400	20231024	34.17	10050	-67.96	20230210	2400	34.17	20231024	10050	-67.96	20230210	2400	34.17	20231024	5.24	N	291230	100	43 억	320359	N	N	35	N	N
72	20231218	101034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3200	20	2	0.63	402717095	126894	23.36	3210	3215	3150	4130	2230	3180	3173.65	0.73	0	39763	3450	3315	3220	3085	2990	3382	3152	44	950	100	1970	5	1	43740409	1400	-213.33	4.37	12	0.29	-15.00	732.00	10050	20230210	-68.16	2400	20231024	33.33	10050	-68.16	20230210	2400	33.33	20231024	10050	-68.16	20230210	2400	33.33	20231024	5.24	N	291230	100	43 억	320359	N	N	35	N	N
73	20231218	091031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3185	5	2	0.16	136165495	42904	7.90	3210	3215	3155	4130	2230	3180	3173.72	0.73	0	2977	3450	3315	3220	3085	2990	3382	3152	44	950	100	1970	5	1	43740409	1393	-212.33	4.35	12	0.10	-15.00	732.00	10050	20230210	-68.31	2400	20231024	32.71	10050	-68.31	20230210	2400	32.71	20231024	10050	-68.31	20230210	2400	32.71	20231024	5.24	N	291230	100	43 억	320359	N	N	35	N	N
74	20231215	161034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3180	5	2	0.16	1754848340	542135	66.13	3175	3355	3125	4125	2225	3175	3237.27	0.75	22442	-9018	3478	3326	3238	3086	2998	3282	3042	44	950	100	1960	5	1	43740409	1391	-212.00	4.34	12	1.24	-15.00	732.00	10050	20230210	-68.36	2400	20231024	32.50	10050	-68.36	20230210	2400	32.50	20231024	10050	-68.36	20230210	2400	32.50	20231024	5.29	N	291230	100	43 억	329790	N	N	35	N	N
75	20231215	151038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3185	10	2	0.31	1703761125	526064	64.17	3175	3355	3125	4125	2225	3175	3238.75	0.75	22442	-11825	3478	3326	3238	3086	2998	3282	3042	44	950	100	1960	5	1	43740409	1393	-212.33	4.35	12	1.20	-15.00	732.00	10050	20230210	-68.31	2400	20231024	32.71	10050	-68.31	20230210	2400	32.71	20231024	10050	-68.31	20230210	2400	32.71	20231024	5.29	N	291230	100	43 억	329790	N	N	0	N	N
76	20231215	141037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3160	-15	5	-0.47	1603626420	494567	60.33	3175	3355	3125	4125	2225	3175	3242.54	0.75	22442	-19886	3478	3326	3238	3086	2998	3282	3042	44	950	100	1960	5	1	43740409	1382	-210.67	4.32	12	1.13	-15.00	732.00	10050	20230210	-68.56	2400	20231024	31.67	10050	-68.56	20230210	2400	31.67	20231024	10050	-68.56	20230210	2400	31.67	20231024	5.29	N	291230	100	43 억	329790	N	N	0	N	N
77	20231215	131031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3185	10	2	0.31	1408850800	433189	52.84	3175	3355	3125	4125	2225	3175	3252.35	0.75	22442	-12699	3478	3326	3238	3086	2998	3282	3042	44	950	100	1960	5	1	43740409	1393	-212.33	4.35	12	0.99	-15.00	732.00	10050	20230210	-68.31	2400	20231024	32.71	10050	-68.31	20230210	2400	32.71	20231024	10050	-68.31	20230210	2400	32.71	20231024	5.29	N	291230	100	43 억	329790	N	N	0	N	N
78	20231215	121032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3225	50	2	1.57	1319479335	405257	49.43	3175	3355	3125	4125	2225	3175	3255.99	0.75	22442	2938	3478	3326	3238	3086	2998	3282	3042	44	950	100	1960	5	1	43740409	1411	-215.00	4.41	12	0.93	-15.00	732.00	10050	20230210	-67.91	2400	20231024	34.38	10050	-67.91	20230210	2400	34.38	20231024	10050	-67.91	20230210	2400	34.38	20231024	5.29	N	291230	100	43 억	329790	N	N	0	N	N
79	20231215	111027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3230	55	2	1.73	1200744205	368219	44.92	3175	3355	3125	4125	2225	3175	3261.05	0.75	22442	3577	3478	3326	3238	3086	2998	3282	3042	44	950	100	1960	5	1	43740409	1413	-215.33	4.41	12	0.84	-15.00	732.00	10050	20230210	-67.86	2400	20231024	34.58	10050	-67.86	20230210	2400	34.58	20231024	10050	-67.86	20230210	2400	34.58	20231024	5.29	N	291230	100	43 억	329790	N	N	0	N	N
80	20231215	101031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3270	95	2	2.99	1068912620	327398	39.94	3175	3355	3125	4125	2225	3175	3264.99	0.75	22442	1872	3478	3326	3238	3086	2998	3282	3042	44	950	100	1960	5	1	43740409	1430	-218.00	4.47	12	0.75	-15.00	732.00	10050	20230210	-67.46	2400	20231024	36.25	10050	-67.46	20230210	2400	36.25	20231024	10050	-67.46	20230210	2400	36.25	20231024	5.29	N	291230	100	43 억	329790	N	N	0	N	N
81	20231215	091037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3195	20	2	0.63	207591010	65477	7.99	3175	3195	3125	4125	2225	3175	3170.41	0.75	22442	-732	3478	3326	3238	3086	2998	3282	3042	44	950	100	1960	5	1	43740409	1398	-213.00	4.36	12	0.15	-15.00	732.00	10050	20230210	-68.21	2400	20231024	33.12	10050	-68.21	20230210	2400	33.12	20231024	10050	-68.21	20230210	2400	33.12	20231024	5.29	N	291230	100	43 억	329790	N	N	0	N	N
82	20231214	161027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3175	-110	5	-3.35	2623820015	810092	114.70	3360	3390	3150	4270	2300	3285	3239.01	0.80	0	-43456	3405	3345	3295	3235	3185	3320	3210	44	985	100	2030	5	1	43740409	1389	-211.67	4.34	12	1.85	-15.00	732.00	10050	20230210	-68.41	2400	20231024	32.29	10050	-68.41	20230210	2400	32.29	20231024	10050	-68.41	20230210	2400	32.29	20231024	5.28	N	291230	100	43 억	350930	N	N	18	N	N
83	20231214	151103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3160	-125	5	-3.81	2496610220	769835	109.00	3360	3390	3150	4270	2300	3285	3243.03	0.80	0	-43047	3405	3345	3295	3235	3185	3320	3210	44	985	100	2030	5	1	43740409	1382	-210.67	4.32	12	1.76	-15.00	732.00	10050	20230210	-68.56	2400	20231024	31.67	10050	-68.56	20230210	2400	31.67	20231024	10050	-68.56	20230210	2400	31.67	20231024	5.28	N	291230	100	43 억	350930	N	N	18	N	N
84	20231214	141030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3175	-110	5	-3.35	2190704940	673081	95.30	3360	3390	3165	4270	2300	3285	3254.73	0.80	0	-3751	3405	3345	3295	3235	3185	3320	3210	44	985	100	2030	5	1	43740409	1389	-211.67	4.34	12	1.54	-15.00	732.00	10050	20230210	-68.41	2400	20231024	32.29	10050	-68.41	20230210	2400	32.29	20231024	10050	-68.41	20230210	2400	32.29	20231024	5.28	N	291230	100	43 억	350930	N	N	18	N	N
85	20231214	131100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3195	-90	5	-2.74	2026081250	621346	87.97	3360	3390	3165	4270	2300	3285	3260.79	0.80	0	11368	3405	3345	3295	3235	3185	3320	3210	44	985	100	2030	5	1	43740409	1398	-213.00	4.36	12	1.42	-15.00	732.00	10050	20230210	-68.21	2400	20231024	33.12	10050	-68.21	20230210	2400	33.12	20231024	10050	-68.21	20230210	2400	33.12	20231024	5.28	N	291230	100	43 억	350930	N	N	18	N	N
86	20231214	121118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3180	-105	5	-3.20	1782603135	544886	77.15	3360	3390	3165	4270	2300	3285	3271.51	0.80	0	16372	3405	3345	3295	3235	3185	3320	3210	44	985	100	2030	5	1	43740409	1391	-212.00	4.34	12	1.25	-15.00	732.00	10050	20230210	-68.36	2400	20231024	32.50	10050	-68.36	20230210	2400	32.50	20231024	10050	-68.36	20230210	2400	32.50	20231024	5.28	N	291230	100	43 억	350930	N	N	18	N	N
87	20231214	111051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3215	-70	5	-2.13	1334832105	404471	57.27	3360	3390	3215	4270	2300	3285	3300.20	0.80	0	44848	3405	3345	3295	3235	3185	3320	3210	44	985	100	2030	5	1	43740409	1406	-214.33	4.39	12	0.92	-15.00	732.00	10050	20230210	-68.01	2400	20231024	33.96	10050	-68.01	20230210	2400	33.96	20231024	10050	-68.01	20230210	2400	33.96	20231024	5.28	N	291230	100	43 억	350930	N	N	18	N	N
88	20231214	101018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3270	-15	5	-0.46	1024202780	308467	43.67	3360	3390	3245	4270	2300	3285	3320.32	0.80	0	49459	3405	3345	3295	3235	3185	3320	3210	44	985	100	2030	5	1	43740409	1430	-218.00	4.47	12	0.71	-15.00	732.00	10050	20230210	-67.46	2400	20231024	36.25	10050	-67.46	20230210	2400	36.25	20231024	10050	-67.46	20230210	2400	36.25	20231024	5.28	N	291230	100	43 억	350930	N	N	18	N	N
89	20231214	090958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3370	85	2	2.59	333398745	99293	14.06	3360	3380	3310	4270	2300	3285	3357.87	0.80	0	15025	3405	3345	3295	3235	3185	3320	3210	44	985	100	2030	5	1	43740409	1474	-224.67	4.60	12	0.23	-15.00	732.00	10050	20230210	-66.47	2400	20231024	40.42	10050	-66.47	20230210	2400	40.42	20231024	10050	-66.47	20230210	2400	40.42	20231024	5.28	N	291230	100	43 억	350930	N	N	18	N	N
90	20231213	161024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3285	-50	5	-1.50	2241213380	682349	55.33	3350	3355	3245	4335	2335	3335	3284.44	0.69	0	51521	3618	3476	3403	3261	3188	3440	3225	44	1000	100	2060	5	1	43740409	1437	-219.00	4.49	12	1.56	-15.00	732.00	10050	20230210	-67.31	2400	20231024	36.88	10050	-67.31	20230210	2400	36.88	20231024	10050	-67.31	20230210	2400	36.88	20231024	5.56	N	291230	100	43 억	299642	N	N	18	N	N
91	20231213	151045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3275	-60	5	-1.80	2047331895	622995	50.52	3350	3355	3245	4335	2335	3335	3286.16	0.69	0	35466	3618	3476	3403	3261	3188	3440	3225	44	1000	100	2060	5	1	43740409	1432	-218.33	4.47	12	1.42	-15.00	732.00	10050	20230210	-67.41	2400	20231024	36.46	10050	-67.41	20230210	2400	36.46	20231024	10050	-67.41	20230210	2400	36.46	20231024	5.56	N	291230	100	43 억	299642	N	N	2709	N	N
92	20231213	141045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3265	-70	5	-2.10	1546598960	469132	38.04	3350	3355	3260	4335	2335	3335	3296.60	0.69	0	4651	3618	3476	3403	3261	3188	3440	3225	44	1000	100	2060	5	1	43740409	1428	-217.67	4.46	12	1.07	-15.00	732.00	10050	20230210	-67.51	2400	20231024	36.04	10050	-67.51	20230210	2400	36.04	20231024	10050	-67.51	20230210	2400	36.04	20231024	5.56	N	291230	100	43 억	299642	N	N	2709	N	N
93	20231213	131050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3270	-65	5	-1.95	1361525125	412650	33.46	3350	3355	3260	4335	2335	3335	3299.34	0.69	0	4326	3618	3476	3403	3261	3188	3440	3225	44	1000	100	2060	5	1	43740409	1430	-218.00	4.47	12	0.94	-15.00	732.00	10050	20230210	-67.46	2400	20231024	36.25	10050	-67.46	20230210	2400	36.25	20231024	10050	-67.46	20230210	2400	36.25	20231024	5.56	N	291230	100	43 억	299642	N	N	2709	N	N
94	20231213	121044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3275	-60	5	-1.80	1233873930	373609	30.29	3350	3355	3265	4335	2335	3335	3302.45	0.69	0	22133	3618	3476	3403	3261	3188	3440	3225	44	1000	100	2060	5	1	43740409	1432	-218.33	4.47	12	0.85	-15.00	732.00	10050	20230210	-67.41	2400	20231024	36.46	10050	-67.41	20230210	2400	36.46	20231024	10050	-67.41	20230210	2400	36.46	20231024	5.56	N	291230	100	43 억	299642	N	N	2709	N	N
95	20231213	111048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3285	-50	5	-1.50	1079334960	326438	26.47	3350	3355	3270	4335	2335	3335	3306.27	0.69	0	26461	3618	3476	3403	3261	3188	3440	3225	44	1000	100	2060	5	1	43740409	1437	-219.00	4.49	12	0.75	-15.00	732.00	10050	20230210	-67.31	2400	20231024	36.88	10050	-67.31	20230210	2400	36.88	20231024	10050	-67.31	20230210	2400	36.88	20231024	5.56	N	291230	100	43 억	299642	N	N	2709	N	N
96	20231213	101055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3275	-60	5	-1.80	855540675	258588	20.97	3350	3355	3270	4335	2335	3335	3308.36	0.69	0	12655	3618	3476	3403	3261	3188	3440	3225	44	1000	100	2060	5	1	43740409	1432	-218.33	4.47	12	0.59	-15.00	732.00	10050	20230210	-67.41	2400	20231024	36.46	10050	-67.41	20230210	2400	36.46	20231024	10050	-67.41	20230210	2400	36.46	20231024	5.56	N	291230	100	43 억	299642	N	N	2709	N	N
97	20231213	091040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3285	-50	5	-1.50	293429695	88503	7.18	3350	3350	3275	4335	2335	3335	3315.15	0.69	0	2169	3618	3476	3403	3261	3188	3440	3225	44	1000	100	2060	5	1	43740409	1437	-219.00	4.49	12	0.20	-15.00	732.00	10050	20230210	-67.31	2400	20231024	36.88	10050	-67.31	20230210	2400	36.88	20231024	10050	-67.31	20230210	2400	36.88	20231024	5.56	N	291230	100	43 억	299642	N	N	2709	N	N
98	20231212	161004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3335	-245	5	-6.84	4127650640	1221627	15.77	3525	3545	3330	4650	2510	3580	3378.37	0.77	0	-40048	4123	3851	3673	3401	3223	3762	3312	44	1070	100	2210	5	1	43740409	1459	-222.33	4.56	12	2.79	-15.00	732.00	10050	20230210	-66.82	2400	20231024	38.96	10050	-66.82	20230210	2400	38.96	20231024	10050	-66.82	20230210	2400	38.96	20231024	5.63	N	291230	100	43 억	337954	N	N	2709	N	N
99	20231212	151010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	-230	5	-6.42	3921930825	1159953	14.97	3525	3545	3335	4650	2510	3580	3380.58	0.77	0	-38125	4123	3851	3673	3401	3223	3762	3312	44	1070	100	2210	5	1	43740409	1465	-223.33	4.58	12	2.65	-15.00	732.00	10050	20230210	-66.67	2400	20231024	39.58	10050	-66.67	20230210	2400	39.58	20231024	10050	-66.67	20230210	2400	39.58	20231024	5.63	N	291230	100	43 억	337954	N	N	0	N	N
100	20231212	140913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3365	-215	5	-6.01	3623532125	1070717	13.82	3525	3545	3335	4650	2510	3580	3383.64	0.77	0	-37159	4123	3851	3673	3401	3223	3762	3312	44	1070	100	2210	5	1	43740409	1472	-224.33	4.60	12	2.45	-15.00	732.00	10050	20230210	-66.52	2400	20231024	40.21	10050	-66.52	20230210	2400	40.21	20231024	10050	-66.52	20230210	2400	40.21	20231024	5.63	N	291230	100	43 억	337954	N	N	0	N	N
101	20231212	130919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3365	-215	5	-6.01	3376171825	997165	12.87	3525	3545	3335	4650	2510	3580	3385.16	0.77	0	-15337	4123	3851	3673	3401	3223	3762	3312	44	1070	100	2210	5	1	43740409	1472	-224.33	4.60	12	2.28	-15.00	732.00	10050	20230210	-66.52	2400	20231024	40.21	10050	-66.52	20230210	2400	40.21	20231024	10050	-66.52	20230210	2400	40.21	20231024	5.63	N	291230	100	43 억	337954	N	N	0	N	N
102	20231212	120909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3355	-225	5	-6.28	3230705880	953874	12.31	3525	3545	3335	4650	2510	3580	3386.30	0.77	0	-6367	4123	3851	3673	3401	3223	3762	3312	44	1070	100	2210	5	1	43740409	1467	-223.67	4.58	12	2.18	-15.00	732.00	10050	20230210	-66.62	2400	20231024	39.79	10050	-66.62	20230210	2400	39.79	20231024	10050	-66.62	20230210	2400	39.79	20231024	5.63	N	291230	100	43 억	337954	N	N	0	N	N
103	20231212	110924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3365	-215	5	-6.01	3011491425	888495	11.47	3525	3545	3335	4650	2510	3580	3388.76	0.77	0	-651	4123	3851	3673	3401	3223	3762	3312	44	1070	100	2210	5	1	43740409	1472	-224.33	4.60	12	2.03	-15.00	732.00	10050	20230210	-66.52	2400	20231024	40.21	10050	-66.52	20230210	2400	40.21	20231024	10050	-66.52	20230210	2400	40.21	20231024	5.63	N	291230	100	43 억	337954	N	N	0	N	N
104	20231212	101002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3345	-235	5	-6.56	2673365635	788355	10.17	3525	3545	3335	4650	2510	3580	3390.32	0.77	0	3035	4123	3851	3673	3401	3223	3762	3312	44	1070	100	2210	5	1	43740409	1463	-223.00	4.57	12	1.80	-15.00	732.00	10050	20230210	-66.72	2400	20231024	39.38	10050	-66.72	20230210	2400	39.38	20231024	10050	-66.72	20230210	2400	39.38	20231024	5.63	N	291230	100	43 억	337954	N	N	0	N	N
105	20231212	091002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3385	-195	5	-5.45	1082547625	315811	4.08	3525	3545	3350	4650	2510	3580	3426.32	0.77	0	-4949	4123	3851	3673	3401	3223	3762	3312	44	1070	100	2210	5	1	43740409	1481	-225.67	4.62	12	0.72	-15.00	732.00	10050	20230210	-66.32	2400	20231024	41.04	10050	-66.32	20230210	2400	41.04	20231024	10050	-66.32	20230210	2400	41.04	20231024	5.63	N	291230	100	43 억	337954	N	N	0	N	N
106	20231211	161005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3580	170	2	4.99	28720552000	7686143	644.21	3870	3945	3495	4430	2390	3410	3737.11	1.03	-102652	-203388	3626	3517	3451	3342	3276	3485	3310	44	1020	100	2110	5	1	43740409	1566	-238.67	4.89	12	17.57	-15.00	732.00	10050	20230210	-64.38	2400	20231024	49.17	10050	-64.38	20230210	2400	49.17	20231024	10050	-64.38	20230210	2400	49.17	20231024	5.55	N	291230	100	43 억	452355	N	N	73	N	N
107	20231211	151002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3600	190	2	5.57	28139935465	7524392	630.65	3870	3945	3495	4430	2390	3410	3739.83	1.03	-102652	-201290	3626	3517	3451	3342	3276	3485	3310	44	1020	100	2110	5	1	43740409	1575	-240.00	4.92	12	17.20	-15.00	732.00	10050	20230210	-64.18	2400	20231024	50.00	10050	-64.18	20230210	2400	50.00	20231024	10050	-64.18	20230210	2400	50.00	20231024	5.55	N	291230	100	43 억	452355	N	N	73	N	N
108	20231211	141002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3595	185	2	5.43	25963055510	6910833	579.22	3870	3945	3565	4430	2390	3410	3756.86	1.03	-102652	-234429	3626	3517	3451	3342	3276	3485	3310	44	1020	100	2110	5	1	43740409	1572	-239.67	4.91	12	15.80	-15.00	732.00	10050	20230210	-64.23	2400	20231024	49.79	10050	-64.23	20230210	2400	49.79	20231024	10050	-64.23	20230210	2400	49.79	20231024	5.55	N	291230	100	43 억	452355	N	N	73	N	N
109	20231211	131000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3640	230	2	6.74	24779234235	6582498	551.71	3870	3945	3570	4430	2390	3410	3764.41	1.03	-102652	-256033	3626	3517	3451	3342	3276	3485	3310	44	1020	100	2110	5	1	43740409	1592	-242.67	4.97	12	15.05	-15.00	732.00	10050	20230210	-63.78	2400	20231024	51.67	10050	-63.78	20230210	2400	51.67	20231024	10050	-63.78	20230210	2400	51.67	20231024	5.55	N	291230	100	43 억	452355	N	N	73	N	N
110	20231211	121002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3620	210	2	6.16	24090042835	6393523	535.87	3870	3945	3570	4430	2390	3410	3767.88	1.03	-102652	-239761	3626	3517	3451	3342	3276	3485	3310	44	1020	100	2110	5	1	43740409	1583	-241.33	4.95	12	14.62	-15.00	732.00	10050	20230210	-63.98	2400	20231024	50.83	10050	-63.98	20230210	2400	50.83	20231024	10050	-63.98	20230210	2400	50.83	20231024	5.55	N	291230	100	43 억	452355	N	N	73	N	N
111	20231211	110957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3610	200	2	5.87	22022201520	5828239	488.49	3870	3945	3570	4430	2390	3410	3778.53	1.03	-102652	-221541	3626	3517	3451	3342	3276	3485	3310	44	1020	100	2110	5	1	43740409	1579	-240.67	4.93	12	13.32	-15.00	732.00	10050	20230210	-64.08	2400	20231024	50.42	10050	-64.08	20230210	2400	50.42	20231024	10050	-64.08	20230210	2400	50.42	20231024	5.55	N	291230	100	43 억	452355	N	N	73	N	N
112	20231211	100955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3735	325	2	9.53	17970141595	4710308	394.79	3870	3945	3705	4430	2390	3410	3815.07	1.03	-102652	-195138	3626	3517	3451	3342	3276	3485	3310	44	1020	100	2110	5	1	43740409	1634	-249.00	5.10	12	10.77	-15.00	732.00	10050	20230210	-62.84	2400	20231024	55.62	10050	-62.84	20230210	2400	55.62	20231024	10050	-62.84	20230210	2400	55.62	20231024	5.55	N	291230	100	43 억	452355	N	N	73	N	N
113	20231211	090956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3815	405	2	11.88	8371604505	2172902	182.12	3870	3945	3770	4430	2390	3410	3852.73	1.03	-102652	-97758	3626	3517	3451	3342	3276	3485	3310	44	1020	100	2110	5	1	43740409	1669	-254.33	5.21	12	4.97	-15.00	732.00	10050	20230210	-62.04	2400	20231024	58.96	10050	-62.04	20230210	2400	58.96	20231024	10050	-62.04	20230210	2400	58.96	20231024	5.55	N	291230	100	43 억	452355	N	N	73	N	N
114	20231208	160947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3410	-90	5	-2.57	3835625110	1109052	16.47	3550	3560	3385	4550	2450	3500	3458.46	1.03	0	98464	3943	3721	3593	3371	3243	3657	3307	44	1050	100	2170	5	1	43740409	1492	-227.33	4.66	12	2.54	-15.00	732.00	10050	20230210	-66.07	2400	20231024	42.08	10050	-66.07	20230210	2400	42.08	20231024	10050	-66.07	20230210	2400	42.08	20231024	5.94	N	291230	100	43 억	452355	N	N	73	N	N
115	20231208	150951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3445	-55	5	-1.57	3583483265	1035440	15.37	3550	3560	3385	4550	2450	3500	3460.73	1.03	0	79043	3943	3721	3593	3371	3243	3657	3307	44	1050	100	2170	5	1	43740409	1507	-229.67	4.71	12	2.37	-15.00	732.00	10050	20230210	-65.72	2400	20231024	43.54	10050	-65.72	20230210	2400	43.54	20231024	10050	-65.72	20230210	2400	43.54	20231024	5.94	N	291230	100	43 억	452355	N	N	146	N	N
116	20231208	140949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	0	3	0.00	3264751195	943440	14.01	3550	3560	3385	4550	2450	3500	3460.36	1.03	0	77824	3943	3721	3593	3371	3243	3657	3307	44	1050	100	2170	5	1	43740409	1531	-233.33	4.78	12	2.16	-15.00	732.00	10050	20230210	-65.17	2400	20231024	45.83	10050	-65.17	20230210	2400	45.83	20231024	10050	-65.17	20230210	2400	45.83	20231024	5.94	N	291230	100	43 억	452355	N	N	146	N	N
117	20231208	130946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3460	-40	5	-1.14	2998867570	867095	12.87	3550	3560	3385	4550	2450	3500	3458.39	1.03	0	71038	3943	3721	3593	3371	3243	3657	3307	44	1050	100	2170	5	1	43740409	1513	-230.67	4.73	12	1.98	-15.00	732.00	10050	20230210	-65.57	2400	20231024	44.17	10050	-65.57	20230210	2400	44.17	20231024	10050	-65.57	20230210	2400	44.17	20231024	5.94	N	291230	100	43 억	452355	N	N	146	N	N
118	20231208	120944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3450	-50	5	-1.43	2823600345	816384	12.12	3550	3560	3385	4550	2450	3500	3458.53	1.03	0	63022	3943	3721	3593	3371	3243	3657	3307	44	1050	100	2170	5	1	43740409	1509	-230.00	4.71	12	1.87	-15.00	732.00	10050	20230210	-65.67	2400	20231024	43.75	10050	-65.67	20230210	2400	43.75	20231024	10050	-65.67	20230210	2400	43.75	20231024	5.94	N	291230	100	43 억	452355	N	N	146	N	N
119	20231208	110940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3390	-110	5	-3.14	2579385230	745072	11.06	3550	3560	3385	4550	2450	3500	3461.79	1.03	0	83816	3943	3721	3593	3371	3243	3657	3307	44	1050	100	2170	5	1	43740409	1483	-226.00	4.63	12	1.70	-15.00	732.00	10050	20230210	-66.27	2400	20231024	41.25	10050	-66.27	20230210	2400	41.25	20231024	10050	-66.27	20230210	2400	41.25	20231024	5.94	N	291230	100	43 억	452355	N	N	146	N	N
120	20231208	100950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3420	-80	5	-2.29	1818449350	521920	7.75	3550	3560	3415	4550	2450	3500	3484.07	1.03	0	22611	3943	3721	3593	3371	3243	3657	3307	44	1050	100	2170	5	1	43740409	1496	-228.00	4.67	12	1.19	-15.00	732.00	10050	20230210	-65.97	2400	20231024	42.50	10050	-65.97	20230210	2400	42.50	20231024	10050	-65.97	20230210	2400	42.50	20231024	5.94	N	291230	100	43 억	452355	N	N	146	N	N
121	20231208	090939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3520	20	2	0.57	375514490	106331	1.58	3550	3560	3500	4550	2450	3500	3532.40	1.03	0	-23747	3943	3721	3593	3371	3243	3657	3307	44	1050	100	2170	5	1	43740409	1540	-234.67	4.81	12	0.24	-15.00	732.00	10050	20230210	-64.98	2400	20231024	46.67	10050	-64.98	20230210	2400	46.67	20231024	10050	-64.98	20230210	2400	46.67	20231024	5.94	N	291230	100	43 억	452355	N	N	146	N	N
122	20231207	160943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	-40	5	-1.13	24402848500	6698485	99.28	3540	3815	3465	4600	2480	3540	3643.23	1.19	0	-128396	3800	3670	3440	3310	3080	3735	3375	44	1060	100	2190	5	1	43740409	1531	-233.33	4.78	12	15.31	-15.00	732.00	10050	20230210	-65.17	2400	20231024	45.83	10050	-65.17	20230210	2400	45.83	20231024	10050	-65.17	20230210	2400	45.83	20231024	5.83	N	291230	100	43 억	521506	N	N	146	N	N
123	20231207	150945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3510	-30	5	-0.85	23867715490	6545285	97.01	3540	3815	3465	4600	2480	3540	3646.63	1.19	0	-171397	3800	3670	3440	3310	3080	3735	3375	44	1060	100	2190	5	1	43740409	1535	-234.00	4.80	12	14.96	-15.00	732.00	10050	20230210	-65.07	2400	20231024	46.25	10050	-65.07	20230210	2400	46.25	20231024	10050	-65.07	20230210	2400	46.25	20231024	5.83	N	291230	100	43 억	521506	N	N	0	N	N
124	20231207	140940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3655	115	2	3.25	21270891490	5813637	86.16	3540	3815	3465	4600	2480	3540	3658.90	1.19	0	-257846	3800	3670	3440	3310	3080	3735	3375	44	1060	100	2190	5	1	43740409	1599	-243.67	4.99	12	13.29	-15.00	732.00	10050	20230210	-63.63	2400	20231024	52.29	10050	-63.63	20230210	2400	52.29	20231024	10050	-63.63	20230210	2400	52.29	20231024	5.83	N	291230	100	43 억	521506	N	N	0	N	N
125	20231207	130939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3700	160	2	4.52	9843303700	2740340	40.61	3540	3725	3465	4600	2480	3540	3592.10	1.19	0	-182163	3800	3670	3440	3310	3080	3735	3375	44	1060	100	2190	5	1	43740409	1618	-246.67	5.05	12	6.27	-15.00	732.00	10050	20230210	-63.18	2400	20231024	54.17	10050	-63.18	20230210	2400	54.17	20231024	10050	-63.18	20230210	2400	54.17	20231024	5.83	N	291230	100	43 억	521506	N	N	0	N	N
126	20231207	120941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3540	0	3	0.00	5074126500	1434500	21.26	3540	3600	3465	4600	2480	3540	3537.20	1.19	0	-137970	3800	3670	3440	3310	3080	3735	3375	44	1060	100	2190	5	1	43740409	1548	-236.00	4.84	12	3.28	-15.00	732.00	10050	20230210	-64.78	2400	20231024	47.50	10050	-64.78	20230210	2400	47.50	20231024	10050	-64.78	20230210	2400	47.50	20231024	5.83	N	291230	100	43 억	521506	N	N	0	N	N
127	20231207	110935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3525	-15	5	-0.42	4410628385	1247283	18.49	3540	3600	3465	4600	2480	3540	3536.17	1.19	0	-103296	3800	3670	3440	3310	3080	3735	3375	44	1060	100	2190	5	1	43740409	1542	-235.00	4.82	12	2.85	-15.00	732.00	10050	20230210	-64.93	2400	20231024	46.88	10050	-64.93	20230210	2400	46.88	20231024	10050	-64.93	20230210	2400	46.88	20231024	5.83	N	291230	100	43 억	521506	N	N	0	N	N
128	20231207	100932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3530	-10	5	-0.28	3734136410	1054993	15.64	3540	3600	3465	4600	2480	3540	3539.49	1.19	0	-119530	3800	3670	3440	3310	3080	3735	3375	44	1060	100	2190	5	1	43740409	1544	-235.33	4.82	12	2.41	-15.00	732.00	10050	20230210	-64.88	2400	20231024	47.08	10050	-64.88	20230210	2400	47.08	20231024	10050	-64.88	20230210	2400	47.08	20231024	5.83	N	291230	100	43 억	521506	N	N	0	N	N
129	20231207	090941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3565	25	2	0.71	1115881350	317594	4.71	3540	3570	3465	4600	2480	3540	3513.11	1.19	0	-55126	3800	3670	3440	3310	3080	3735	3375	44	1060	100	2190	5	1	43740409	1559	-237.67	4.87	12	0.73	-15.00	732.00	10050	20230210	-64.53	2400	20231024	48.54	10050	-64.53	20230210	2400	48.54	20231024	10050	-64.53	20230210	2400	48.54	20231024	5.83	N	291230	100	43 억	521506	N	N	0	N	N
130	20231206	160931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3540	325	2	10.11	23207044160	6681143	557.69	3215	3570	3210	4175	2255	3215	3473.47	1.00	0	146303	3401	3307	3226	3132	3051	3355	3180	44	960	100	1990	5	1	43740409	1548	-236.00	4.84	12	15.27	-15.00	732.00	10050	20230210	-64.78	2400	20231024	47.50	10050	-64.78	20230210	2400	47.50	20231024	10050	-64.78	20230210	2400	47.50	20231024	5.83	N	291230	100	43 억	435626	N	N	0	N	N
131	20231206	150945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3560	345	2	10.73	21936075020	6321676	527.68	3215	3570	3210	4175	2255	3215	3469.98	1.00	0	153734	3401	3307	3226	3132	3051	3355	3180	44	960	100	1990	5	1	43740409	1557	-237.33	4.86	12	14.45	-15.00	732.00	10050	20230210	-64.58	2400	20231024	48.33	10050	-64.58	20230210	2400	48.33	20231024	10050	-64.58	20230210	2400	48.33	20231024	5.83	N	291230	100	43 억	435626	N	N	0	N	N
132	20231206	140941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	285	2	8.86	19670167405	5680182	474.14	3215	3550	3210	4175	2255	3215	3462.95	1.00	0	104216	3401	3307	3226	3132	3051	3355	3180	44	960	100	1990	5	1	43740409	1531	-233.33	4.78	12	12.99	-15.00	732.00	10050	20230210	-65.17	2400	20231024	45.83	10050	-65.17	20230210	2400	45.83	20231024	10050	-65.17	20230210	2400	45.83	20231024	5.83	N	291230	100	43 억	435626	N	N	0	N	N
133	20231206	130931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3480	265	2	8.24	18098576995	5231551	436.69	3215	3540	3210	4175	2255	3215	3459.51	1.00	0	77418	3401	3307	3226	3132	3051	3355	3180	44	960	100	1990	5	1	43740409	1522	-232.00	4.75	12	11.96	-15.00	732.00	10050	20230210	-65.37	2400	20231024	45.00	10050	-65.37	20230210	2400	45.00	20231024	10050	-65.37	20230210	2400	45.00	20231024	5.83	N	291230	100	43 억	435626	N	N	0	N	N
134	20231206	120929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3540	325	2	10.11	15316501620	4434992	370.20	3215	3540	3210	4175	2255	3215	3453.56	1.00	0	21275	3401	3307	3226	3132	3051	3355	3180	44	960	100	1990	5	1	43740409	1548	-236.00	4.84	12	10.14	-15.00	732.00	10050	20230210	-64.78	2400	20231024	47.50	10050	-64.78	20230210	2400	47.50	20231024	10050	-64.78	20230210	2400	47.50	20231024	5.83	N	291230	100	43 억	435626	N	N	0	N	N
135	20231206	110944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3460	245	2	7.62	12120497425	3525385	294.27	3215	3535	3210	4175	2255	3215	3438.06	1.00	0	8383	3401	3307	3226	3132	3051	3355	3180	44	960	100	1990	5	1	43740409	1513	-230.67	4.73	12	8.06	-15.00	732.00	10050	20230210	-65.57	2400	20231024	44.17	10050	-65.57	20230210	2400	44.17	20231024	10050	-65.57	20230210	2400	44.17	20231024	5.83	N	291230	100	43 억	435626	N	N	0	N	N
136	20231206	100932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3405	190	2	5.91	6892591675	2024496	168.99	3215	3470	3210	4175	2255	3215	3404.60	1.00	0	4485	3401	3307	3226	3132	3051	3355	3180	44	960	100	1990	5	1	43740409	1489	-227.00	4.65	12	4.63	-15.00	732.00	10050	20230210	-66.12	2400	20231024	41.88	10050	-66.12	20230210	2400	41.88	20231024	10050	-66.12	20230210	2400	41.88	20231024	5.83	N	291230	100	43 억	435626	N	N	0	N	N
137	20231206	090934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3315	100	2	3.11	264535205	80537	6.72	3215	3315	3210	4175	2255	3215	3284.64	1.00	0	-8069	3401	3307	3226	3132	3051	3355	3180	44	960	100	1990	5	1	43740409	1450	-221.00	4.53	12	0.18	-15.00	732.00	10050	20230210	-67.01	2400	20231024	38.12	10050	-67.01	20230210	2400	38.12	20231024	10050	-67.01	20230210	2400	38.12	20231024	5.83	N	291230	100	43 억	435626	N	N	0	N	N
138	20231205	160937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3215	-25	5	-0.77	3861581780	1191097	136.71	3185	3320	3145	4210	2270	3240	3242.14	1.48	0	-205175	3433	3336	3158	3061	2883	3385	3110	44	970	100	2000	5	1	43740409	1406	-214.33	4.39	12	2.72	-15.00	732.00	10050	20230210	-68.01	2400	20231024	33.96	10050	-68.01	20230210	2400	33.96	20231024	10050	-68.01	20230210	2400	33.96	20231024	5.90	N	291230	100	43 억	645861	N	N	0	N	N
139	20231205	150933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3185	-55	5	-1.70	3766832835	1161565	133.32	3185	3320	3145	4210	2270	3240	3242.90	1.48	0	-205207	3433	3336	3158	3061	2883	3385	3110	44	970	100	2000	5	1	43740409	1393	-212.33	4.35	12	2.66	-15.00	732.00	10050	20230210	-68.31	2400	20231024	32.71	10050	-68.31	20230210	2400	32.71	20231024	10050	-68.31	20230210	2400	32.71	20231024	5.90	N	291230	100	43 억	645861	N	N	0	N	N
140	20231205	140933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3240	0	3	0.00	3395814230	1045714	120.02	3185	3320	3145	4210	2270	3240	3247.39	1.48	0	-200652	3433	3336	3158	3061	2883	3385	3110	44	970	100	2000	5	1	43740409	1417	-216.00	4.43	12	2.39	-15.00	732.00	10050	20230210	-67.76	2400	20231024	35.00	10050	-67.76	20230210	2400	35.00	20231024	10050	-67.76	20230210	2400	35.00	20231024	5.90	N	291230	100	43 억	645861	N	N	0	N	N
141	20231205	130929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3245	5	2	0.15	3129187890	963400	110.57	3185	3320	3145	4210	2270	3240	3248.10	1.48	0	-186516	3433	3336	3158	3061	2883	3385	3110	44	970	100	2000	5	1	43740409	1419	-216.33	4.43	12	2.20	-15.00	732.00	10050	20230210	-67.71	2400	20231024	35.21	10050	-67.71	20230210	2400	35.21	20231024	10050	-67.71	20230210	2400	35.21	20231024	5.90	N	291230	100	43 억	645861	N	N	0	N	N
142	20231205	120927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3255	15	2	0.46	2788926575	858706	98.56	3185	3320	3145	4210	2270	3240	3247.86	1.48	0	-157598	3433	3336	3158	3061	2883	3385	3110	44	970	100	2000	5	1	43740409	1424	-217.00	4.45	12	1.96	-15.00	732.00	10050	20230210	-67.61	2400	20231024	35.62	10050	-67.61	20230210	2400	35.62	20231024	10050	-67.61	20230210	2400	35.62	20231024	5.90	N	291230	100	43 억	645861	N	N	0	N	N
143	20231205	110928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3225	-15	5	-0.46	1077130195	336547	38.63	3185	3300	3145	4210	2270	3240	3200.07	1.48	0	-48420	3433	3336	3158	3061	2883	3385	3110	44	970	100	2000	5	1	43740409	1411	-215.00	4.41	12	0.77	-15.00	732.00	10050	20230210	-67.91	2400	20231024	34.38	10050	-67.91	20230210	2400	34.38	20231024	10050	-67.91	20230210	2400	34.38	20231024	5.90	N	291230	100	43 억	645861	N	N	0	N	N
144	20231205	100930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3165	-75	5	-2.31	650274200	204060	23.42	3185	3240	3145	4210	2270	3240	3185.63	1.48	0	-18335	3433	3336	3158	3061	2883	3385	3110	44	970	100	2000	5	1	43740409	1384	-211.00	4.32	12	0.47	-15.00	732.00	10050	20230210	-68.51	2400	20231024	31.88	10050	-68.51	20230210	2400	31.88	20231024	10050	-68.51	20230210	2400	31.88	20231024	5.90	N	291230	100	43 억	645861	N	N	0	N	N
145	20231205	090926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3200	-40	5	-1.23	271582110	84743	9.73	3185	3240	3180	4210	2270	3240	3203.05	1.48	0	5380	3433	3336	3158	3061	2883	3385	3110	44	970	100	2000	5	1	43740409	1400	-213.33	4.37	12	0.19	-15.00	732.00	10050	20230210	-68.16	2400	20231024	33.33	10050	-68.16	20230210	2400	33.33	20231024	10050	-68.16	20230210	2400	33.33	20231024	5.90	N	291230	100	43 억	645861	N	N	0	N	N
146	20231204	160923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3240	190	2	6.23	2732033665	861891	323.84	3055	3255	2980	3965	2135	3050	3169.75	1.29	0	84777	3186	3117	3066	2997	2946	3152	3032	44	915	100	1890	5	1	43740409	1417	-216.00	4.43	12	1.97	-15.00	732.00	10050	20230210	-67.76	2400	20231024	35.00	10050	-67.76	20230210	2400	35.00	20231024	10050	-67.76	20230210	2400	35.00	20231024	5.84	N	291230	100	43 억	566137	N	N	0	N	N
147	20231204	150926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3225	175	2	5.74	2548754165	805143	302.51	3055	3255	2980	3965	2135	3050	3165.74	1.29	0	90590	3186	3117	3066	2997	2946	3152	3032	44	915	100	1890	5	1	43740409	1411	-215.00	4.41	12	1.84	-15.00	732.00	10050	20230210	-67.91	2400	20231024	34.38	10050	-67.91	20230210	2400	34.38	20231024	10050	-67.91	20230210	2400	34.38	20231024	5.84	N	291230	100	43 억	566137	N	N	0	N	N
148	20231204	140919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3235	185	2	6.07	2211729570	700607	263.24	3055	3255	2980	3965	2135	3050	3157.03	1.29	0	81421	3186	3117	3066	2997	2946	3152	3032	44	915	100	1890	5	1	43740409	1415	-215.67	4.42	12	1.60	-15.00	732.00	10050	20230210	-67.81	2400	20231024	34.79	10050	-67.81	20230210	2400	34.79	20231024	10050	-67.81	20230210	2400	34.79	20231024	5.84	N	291230	100	43 억	566137	N	N	0	N	N
149	20231204	130919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3200	150	2	4.92	1594855185	509447	191.41	3055	3235	2980	3965	2135	3050	3130.72	1.29	0	61483	3186	3117	3066	2997	2946	3152	3032	44	915	100	1890	5	1	43740409	1400	-213.33	4.37	12	1.16	-15.00	732.00	10050	20230210	-68.16	2400	20231024	33.33	10050	-68.16	20230210	2400	33.33	20231024	10050	-68.16	20230210	2400	33.33	20231024	5.84	N	291230	100	43 억	566137	N	N	0	N	N
150	20231204	120921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3215	165	2	5.41	1258586005	404672	152.05	3055	3230	2980	3965	2135	3050	3110.29	1.29	0	29683	3186	3117	3066	2997	2946	3152	3032	44	915	100	1890	5	1	43740409	1406	-214.33	4.39	12	0.93	-15.00	732.00	10050	20230210	-68.01	2400	20231024	33.96	10050	-68.01	20230210	2400	33.96	20231024	10050	-68.01	20230210	2400	33.96	20231024	5.84	N	291230	100	43 억	566137	N	N	0	N	N
151	20231204	110922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	50	2	1.64	548796745	181606	68.23	3055	3110	2980	3965	2135	3050	3021.75	1.29	0	14922	3186	3117	3066	2997	2946	3152	3032	44	915	100	1890	5	1	43740409	1356	-206.67	4.23	12	0.42	-15.00	732.00	10050	20230210	-69.15	2400	20231024	29.17	10050	-69.15	20230210	2400	29.17	20231024	10050	-69.15	20230210	2400	29.17	20231024	5.84	N	291230	100	43 억	566137	N	N	0	N	N
152	20231204	100920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	-20	5	-0.66	399003885	132880	49.93	3055	3055	2980	3965	2135	3050	3002.37	1.29	0	16841	3186	3117	3066	2997	2946	3152	3032	44	915	100	1890	5	1	43740409	1325	-202.00	4.14	12	0.30	-15.00	732.00	10050	20230210	-69.85	2400	20231024	26.25	10050	-69.85	20230210	2400	26.25	20231024	10050	-69.85	20230210	2400	26.25	20231024	5.84	N	291230	100	43 억	566137	N	N	0	N	N
153	20231204	090920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-25	5	-0.82	118599670	39417	14.81	3055	3055	2980	3965	2135	3050	3007.76	1.29	0	-2782	3186	3117	3066	2997	2946	3152	3032	44	915	100	1890	5	1	43740409	1323	-201.67	4.13	12	0.09	-15.00	732.00	10050	20230210	-69.90	2400	20231024	26.04	10050	-69.90	20230210	2400	26.04	20231024	10050	-69.90	20230210	2400	26.04	20231024	5.84	N	291230	100	43 억	566137	N	N	0	N	N
154	20231201	160922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	15	2	0.49	800231145	259999	89.52	3035	3135	3015	3945	2125	3035	3077.86	1.33	0	-16115	3131	3082	3041	2992	2951	3062	2972	44	910	100	1880	5	1	43740409	1334	-203.33	4.17	12	0.59	-15.00	732.00	10050	20230210	-69.65	2400	20231024	27.08	10050	-69.65	20230210	2400	27.08	20231024	10050	-69.65	20230210	2400	27.08	20231024	5.72	N	291230	100	43 억	581949	N	N	0	N	N
155	20231201	150918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	15	2	0.49	779112415	253078	87.13	3035	3135	3015	3945	2125	3035	3078.55	1.33	0	-13904	3131	3082	3041	2992	2951	3062	2972	44	910	100	1880	5	1	43740409	1334	-203.33	4.17	12	0.58	-15.00	732.00	10050	20230210	-69.65	2400	20231024	27.08	10050	-69.65	20230210	2400	27.08	20231024	10050	-69.65	20230210	2400	27.08	20231024	5.72	N	291230	100	43 억	581949	N	N	0	N	N
156	20231201	140917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	25	2	0.82	715449130	232238	79.96	3035	3135	3015	3945	2125	3035	3080.67	1.33	0	-10776	3131	3082	3041	2992	2951	3062	2972	44	910	100	1880	5	1	43740409	1338	-204.00	4.18	12	0.53	-15.00	732.00	10050	20230210	-69.55	2400	20231024	27.50	10050	-69.55	20230210	2400	27.50	20231024	10050	-69.55	20230210	2400	27.50	20231024	5.72	N	291230	100	43 억	581949	N	N	0	N	N
157	20231201	130920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	40	2	1.32	669889970	217406	74.85	3035	3135	3015	3945	2125	3035	3081.29	1.33	0	-9211	3131	3082	3041	2992	2951	3062	2972	44	910	100	1880	5	1	43740409	1345	-205.00	4.20	12	0.50	-15.00	732.00	10050	20230210	-69.40	2400	20231024	28.12	10050	-69.40	20230210	2400	28.12	20231024	10050	-69.40	20230210	2400	28.12	20231024	5.72	N	291230	100	43 억	581949	N	N	0	N	N
158	20231201	120926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	55	2	1.81	624490985	202692	69.79	3035	3135	3015	3945	2125	3035	3080.98	1.33	0	-8684	3131	3082	3041	2992	2951	3062	2972	44	910	100	1880	5	1	43740409	1352	-206.00	4.22	12	0.46	-15.00	732.00	10050	20230210	-69.25	2400	20231024	28.75	10050	-69.25	20230210	2400	28.75	20231024	10050	-69.25	20230210	2400	28.75	20231024	5.72	N	291230	100	43 억	581949	N	N	0	N	N
159	20231201	110921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	85	2	2.80	587311175	190682	65.65	3035	3135	3015	3945	2125	3035	3080.06	1.33	0	-8141	3131	3082	3041	2992	2951	3062	2972	44	910	100	1880	5	1	43740409	1365	-208.00	4.26	12	0.44	-15.00	732.00	10050	20230210	-68.96	2400	20231024	30.00	10050	-68.96	20230210	2400	30.00	20231024	10050	-68.96	20230210	2400	30.00	20231024	5.72	N	291230	100	43 억	581949	N	N	0	N	N
160	20231201	100927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	80	2	2.64	370040895	120792	41.59	3035	3120	3015	3945	2125	3035	3063.46	1.33	0	-5014	3131	3082	3041	2992	2951	3062	2972	44	910	100	1880	5	1	43740409	1363	-207.67	4.26	12	0.28	-15.00	732.00	10050	20230210	-69.00	2400	20231024	29.79	10050	-69.00	20230210	2400	29.79	20231024	10050	-69.00	20230210	2400	29.79	20231024	5.72	N	291230	100	43 억	581949	N	N	0	N	N
161	20231201	090917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	-5	5	-0.16	66647800	22011	7.58	3035	3040	3015	3945	2125	3035	3027.93	1.33	0	4364	3131	3082	3041	2992	2951	3062	2972	44	910	100	1880	5	1	43740409	1325	-202.00	4.14	12	0.05	-15.00	732.00	10050	20230210	-69.85	2400	20231024	26.25	10050	-69.85	20230210	2400	26.25	20231024	10050	-69.85	20230210	2400	26.25	20231024	5.72	N	291230	100	43 억	581949	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History