KissMeData/339950/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

67 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	investmentCareful	shortOverheated
2	20231229	161305	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1858	5	2	0.27	357159014	192330	86.72	1854	1870	1844	2405	1298	1853	1857.02	1.02	-5511	-8751	1889	1870	1851	1832	1813	1880	1842	45	552	100	1370	1	1	44946655	835	309.67	2.04	12	0.43	6.00	913.00	2745	20230622	-32.31	1620	20231024	14.69	2745	-32.31	20230622	1620	14.69	20231024	2745	-32.31	20230622	1620	14.69	20231024	2.89	N	339950	100	44 억	459247	N	N	N	N
3	20231229	151252	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1858	5	2	0.27	357159014	192330	86.72	1854	1870	1844	2405	1298	1853	1857.02	1.02	-5511	-8751	1889	1870	1851	1832	1813	1880	1842	45	552	100	1370	1	1	44946655	835	309.67	2.04	12	0.43	6.00	913.00	2745	20230622	-32.31	1620	20231024	14.69	2745	-32.31	20230622	1620	14.69	20231024	2745	-32.31	20230622	1620	14.69	20231024	2.89	N	339950	100	44 억	459247	N	N	N	N
4	20231229	141250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1858	5	2	0.27	357159014	192330	86.72	1854	1870	1844	2405	1298	1853	1857.02	1.02	-5511	-8751	1889	1870	1851	1832	1813	1880	1842	45	552	100	1370	1	1	44946655	835	309.67	2.04	12	0.43	6.00	913.00	2745	20230622	-32.31	1620	20231024	14.69	2745	-32.31	20230622	1620	14.69	20231024	2745	-32.31	20230622	1620	14.69	20231024	2.89	N	339950	100	44 억	459247	N	N	N	N
5	20231229	131252	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1858	5	2	0.27	357159014	192330	86.72	1854	1870	1844	2405	1298	1853	1857.02	1.02	-5511	-8751	1889	1870	1851	1832	1813	1880	1842	45	552	100	1370	1	1	44946655	835	309.67	2.04	12	0.43	6.00	913.00	2745	20230622	-32.31	1620	20231024	14.69	2745	-32.31	20230622	1620	14.69	20231024	2745	-32.31	20230622	1620	14.69	20231024	2.89	N	339950	100	44 억	459247	N	N	N	N
6	20231229	121255	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1858	5	2	0.27	357159014	192330	86.72	1854	1870	1844	2405	1298	1853	1857.02	1.02	-5511	-8751	1889	1870	1851	1832	1813	1880	1842	45	552	100	1370	1	1	44946655	835	309.67	2.04	12	0.43	6.00	913.00	2745	20230622	-32.31	1620	20231024	14.69	2745	-32.31	20230622	1620	14.69	20231024	2745	-32.31	20230622	1620	14.69	20231024	2.89	N	339950	100	44 억	459247	N	N	N	N
7	20231229	111156	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1858	5	2	0.27	357159014	192330	86.72	1854	1870	1844	2405	1298	1853	1857.02	1.02	-5511	-8751	1889	1870	1851	1832	1813	1880	1842	45	552	100	1370	1	1	44946655	835	309.67	2.04	12	0.43	6.00	913.00	2745	20230622	-32.31	1620	20231024	14.69	2745	-32.31	20230622	1620	14.69	20231024	2745	-32.31	20230622	1620	14.69	20231024	2.89	N	339950	100	44 억	459247	N	N	N	N
8	20231229	101209	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1858	5	2	0.27	357159014	192330	86.72	1854	1870	1844	2405	1298	1853	1857.02	1.02	-5511	-8751	1889	1870	1851	1832	1813	1880	1842	45	552	100	1370	1	1	44946655	835	309.67	2.04	12	0.43	6.00	913.00	2745	20230622	-32.31	1620	20231024	14.69	2745	-32.31	20230622	1620	14.69	20231024	2745	-32.31	20230622	1620	14.69	20231024	2.89	N	339950	100	44 억	459247	N	N	N	N
9	20231229	091208	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1858	5	2	0.27	357159014	192330	86.72	1854	1870	1844	2405	1298	1853	1857.02	1.02	-5511	-8751	1889	1870	1851	1832	1813	1880	1842	45	552	100	1370	1	1	44946655	835	309.67	2.04	12	0.43	6.00	913.00	2745	20230622	-32.31	1620	20231024	14.69	2745	-32.31	20230622	1620	14.69	20231024	2745	-32.31	20230622	1620	14.69	20231024	2.89	N	339950	100	44 억	459247	N	N	N	N
10	20231228	161155	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1858	5	2	0.27	355737980	191564	86.38	1854	1870	1844	2405	1298	1853	1857.02	1.03	0	-8751	1889	1870	1851	1832	1813	1880	1842	45	552	100	1370	1	1	44946655	835	309.67	2.04	12	0.43	6.00	913.00	2745	20230622	-32.31	1620	20231024	14.69	2745	-32.31	20230622	1620	14.69	20231024	2745	-32.31	20230622	1620	14.69	20231024	2.89	N	339950	100	44 억	464758	N	N	N	N
11	20231228	151205	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1857	4	2	0.22	336847234	181390	81.79	1854	1870	1844	2405	1298	1853	1857.03	1.03	0	-11235	1889	1870	1851	1832	1813	1880	1842	45	552	100	1370	1	1	44946655	835	309.50	2.03	12	0.40	6.00	913.00	2745	20230622	-32.35	1620	20231024	14.63	2745	-32.35	20230622	1620	14.63	20231024	2745	-32.35	20230622	1620	14.63	20231024	2.89	N	339950	100	44 억	464758	N	N	N	N
12	20231228	141200	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1859	6	2	0.32	294522986	158575	71.50	1854	1870	1844	2405	1298	1853	1857.31	1.03	0	-15884	1889	1870	1851	1832	1813	1880	1842	45	552	100	1370	1	1	44946655	836	309.83	2.04	12	0.35	6.00	913.00	2745	20230622	-32.28	1620	20231024	14.75	2745	-32.28	20230622	1620	14.75	20231024	2745	-32.28	20230622	1620	14.75	20231024	2.89	N	339950	100	44 억	464758	N	N	N	N
13	20231228	131154	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1848	-5	5	-0.27	233256255	125586	56.63	1854	1870	1844	2405	1298	1853	1857.34	1.03	0	-16633	1889	1870	1851	1832	1813	1880	1842	45	552	100	1370	1	1	44946655	831	308.00	2.02	12	0.28	6.00	913.00	2745	20230622	-32.68	1620	20231024	14.07	2745	-32.68	20230622	1620	14.07	20231024	2745	-32.68	20230622	1620	14.07	20231024	2.89	N	339950	100	44 억	464758	N	N	N	N
14	20231228	121158	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1858	5	2	0.27	205574247	110622	49.88	1854	1870	1844	2405	1298	1853	1858.35	1.03	0	-15857	1889	1870	1851	1832	1813	1880	1842	45	552	100	1370	1	1	44946655	835	309.67	2.04	12	0.25	6.00	913.00	2745	20230622	-32.31	1620	20231024	14.69	2745	-32.31	20230622	1620	14.69	20231024	2745	-32.31	20230622	1620	14.69	20231024	2.89	N	339950	100	44 억	464758	N	N	N	N
15	20231228	111202	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1861	8	2	0.43	182682144	98289	44.32	1854	1870	1844	2405	1298	1853	1858.62	1.03	0	-14967	1889	1870	1851	1832	1813	1880	1842	45	552	100	1370	1	1	44946655	836	310.17	2.04	12	0.22	6.00	913.00	2745	20230622	-32.20	1620	20231024	14.88	2745	-32.20	20230622	1620	14.88	20231024	2745	-32.20	20230622	1620	14.88	20231024	2.89	N	339950	100	44 억	464758	N	N	N	N
16	20231228	101156	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1861	8	2	0.43	164843446	88696	39.99	1854	1870	1844	2405	1298	1853	1858.52	1.03	0	-18120	1889	1870	1851	1832	1813	1880	1842	45	552	100	1370	1	1	44946655	836	310.17	2.04	12	0.20	6.00	913.00	2745	20230622	-32.20	1620	20231024	14.88	2745	-32.20	20230622	1620	14.88	20231024	2745	-32.20	20230622	1620	14.88	20231024	2.89	N	339950	100	44 억	464758	N	N	N	N
17	20231228	091200	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1860	7	2	0.38	8705481	4710	2.12	1854	1860	1844	2405	1298	1853	1848.30	1.03	0	1880	1889	1870	1851	1832	1813	1880	1842	45	552	100	1370	1	1	44946655	836	310.00	2.04	12	0.01	6.00	913.00	2745	20230622	-32.24	1620	20231024	14.81	2745	-32.24	20230622	1620	14.81	20231024	2745	-32.24	20230622	1620	14.81	20231024	2.89	N	339950	100	44 억	464758	N	N	N	N
18	20231227	161143	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1853	21	2	1.15	410934488	221774	131.13	1832	1870	1832	2380	1283	1832	1852.94	0.93	0	45623	1883	1857	1829	1803	1775	1843	1789	45	548	100	1350	1	1	44946655	833	308.83	2.03	12	0.49	6.00	913.00	2745	20230622	-32.50	1620	20231024	14.38	2745	-32.50	20230622	1620	14.38	20231024	2745	-32.50	20230622	1620	14.38	20231024	2.94	N	339950	100	44 억	416446	N	N	N	N
19	20231227	151201	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1851	19	2	1.04	377067010	203420	120.28	1832	1870	1832	2380	1283	1832	1853.64	0.93	0	43133	1883	1857	1829	1803	1775	1843	1789	45	548	100	1350	1	1	44946655	832	308.50	2.03	12	0.45	6.00	913.00	2745	20230622	-32.57	1620	20231024	14.26	2745	-32.57	20230622	1620	14.26	20231024	2745	-32.57	20230622	1620	14.26	20231024	2.94	N	339950	100	44 억	416446	N	N	N	N
20	20231227	141154	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1849	17	2	0.93	325458966	175444	103.74	1832	1870	1832	2380	1283	1832	1855.06	0.93	0	30182	1883	1857	1829	1803	1775	1843	1789	45	548	100	1350	1	1	44946655	831	308.17	2.03	12	0.39	6.00	913.00	2745	20230622	-32.64	1620	20231024	14.14	2745	-32.64	20230622	1620	14.14	20231024	2745	-32.64	20230622	1620	14.14	20231024	2.94	N	339950	100	44 억	416446	N	N	N	N
21	20231227	131147	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1845	13	2	0.71	285262368	153643	90.85	1832	1870	1832	2380	1283	1832	1856.66	0.93	0	34738	1883	1857	1829	1803	1775	1843	1789	45	548	100	1350	1	1	44946655	829	307.50	2.02	12	0.34	6.00	913.00	2745	20230622	-32.79	1620	20231024	13.89	2745	-32.79	20230622	1620	13.89	20231024	2745	-32.79	20230622	1620	13.89	20231024	2.94	N	339950	100	44 억	416446	N	N	N	N
22	20231227	121147	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1863	31	2	1.69	267453076	144035	85.17	1832	1870	1832	2380	1283	1832	1856.86	0.93	0	39178	1883	1857	1829	1803	1775	1843	1789	45	548	100	1350	1	1	44946655	837	310.50	2.04	12	0.32	6.00	913.00	2745	20230622	-32.13	1620	20231024	15.00	2745	-32.13	20230622	1620	15.00	20231024	2745	-32.13	20230622	1620	15.00	20231024	2.94	N	339950	100	44 억	416446	N	N	N	N
23	20231227	111157	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1867	35	2	1.91	208729764	112561	66.56	1832	1870	1832	2380	1283	1832	1854.37	0.93	0	44061	1883	1857	1829	1803	1775	1843	1789	45	548	100	1350	1	1	44946655	839	311.17	2.04	12	0.25	6.00	913.00	2745	20230622	-31.99	1620	20231024	15.25	2745	-31.99	20230622	1620	15.25	20231024	2745	-31.99	20230622	1620	15.25	20231024	2.94	N	339950	100	44 억	416446	N	N	N	N
24	20231227	101155	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1848	16	2	0.87	79269879	42824	25.32	1832	1867	1832	2380	1283	1832	1851.06	0.93	0	7069	1883	1857	1829	1803	1775	1843	1789	45	548	100	1350	1	1	44946655	831	308.00	2.02	12	0.10	6.00	913.00	2745	20230622	-32.68	1620	20231024	14.07	2745	-32.68	20230622	1620	14.07	20231024	2745	-32.68	20230622	1620	14.07	20231024	2.94	N	339950	100	44 억	416446	N	N	N	N
25	20231227	091158	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1861	29	2	1.58	35264032	19047	11.26	1832	1867	1832	2380	1283	1832	1851.42	0.93	0	14764	1883	1857	1829	1803	1775	1843	1789	45	548	100	1350	1	1	44946655	836	310.17	2.04	12	0.04	6.00	913.00	2745	20230622	-32.20	1620	20231024	14.88	2745	-32.20	20230622	1620	14.88	20231024	2745	-32.20	20230622	1620	14.88	20231024	2.94	N	339950	100	44 억	416446	N	N	N	N
26	20231226	161156	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1832	-8	5	-0.43	303832030	165933	79.55	1834	1855	1801	2390	1288	1840	1830.99	0.91	0	5873	1906	1872	1856	1822	1806	1865	1815	45	550	100	1360	1	1	44946655	823	305.33	2.01	12	0.37	6.00	913.00	2745	20230622	-33.26	1620	20231024	13.09	2745	-33.26	20230622	1620	13.09	20231024	2745	-33.26	20230622	1620	13.09	20231024	2.93	N	339950	100	44 억	409611	N	N	N	N
27	20231226	151156	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1835	-5	5	-0.27	272236154	148697	71.29	1834	1855	1801	2390	1288	1840	1830.81	0.91	0	5971	1906	1872	1856	1822	1806	1865	1815	45	550	100	1360	1	1	44946655	825	305.83	2.01	12	0.33	6.00	913.00	2745	20230622	-33.15	1620	20231024	13.27	2745	-33.15	20230622	1620	13.27	20231024	2745	-33.15	20230622	1620	13.27	20231024	2.93	N	339950	100	44 억	409611	N	N	N	N
28	20231226	141158	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1837	-3	5	-0.16	254086715	138806	66.55	1834	1855	1801	2390	1288	1840	1830.52	0.91	0	6033	1906	1872	1856	1822	1806	1865	1815	45	550	100	1360	1	1	44946655	826	306.17	2.01	12	0.31	6.00	913.00	2745	20230622	-33.08	1620	20231024	13.40	2745	-33.08	20230622	1620	13.40	20231024	2745	-33.08	20230622	1620	13.40	20231024	2.93	N	339950	100	44 억	409611	N	N	N	N
29	20231226	131157	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1850	10	2	0.54	228761039	125079	59.97	1834	1855	1801	2390	1288	1840	1828.93	0.91	0	6542	1906	1872	1856	1822	1806	1865	1815	45	550	100	1360	1	1	44946655	832	308.33	2.03	12	0.28	6.00	913.00	2745	20230622	-32.60	1620	20231024	14.20	2745	-32.60	20230622	1620	14.20	20231024	2745	-32.60	20230622	1620	14.20	20231024	2.93	N	339950	100	44 억	409611	N	N	N	N
30	20231226	121156	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1848	8	2	0.43	164609658	90343	43.31	1834	1855	1801	2390	1288	1840	1822.05	0.91	0	-5339	1906	1872	1856	1822	1806	1865	1815	45	550	100	1360	1	1	44946655	831	308.00	2.02	12	0.20	6.00	913.00	2745	20230622	-32.68	1620	20231024	14.07	2745	-32.68	20230622	1620	14.07	20231024	2745	-32.68	20230622	1620	14.07	20231024	2.93	N	339950	100	44 억	409611	N	N	N	N
31	20231226	111200	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1817	-23	5	-1.25	103739909	57169	27.41	1834	1834	1801	2390	1288	1840	1814.62	0.91	0	-5488	1906	1872	1856	1822	1806	1865	1815	45	550	100	1360	1	1	44946655	817	302.83	1.99	12	0.13	6.00	913.00	2745	20230622	-33.81	1620	20231024	12.16	2745	-33.81	20230622	1620	12.16	20231024	2745	-33.81	20230622	1620	12.16	20231024	2.93	N	339950	100	44 억	409611	N	N	N	N
32	20231226	101154	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1819	-21	5	-1.14	83196002	45831	21.97	1834	1834	1801	2390	1288	1840	1815.28	0.91	0	-3402	1906	1872	1856	1822	1806	1865	1815	45	550	100	1360	1	1	44946655	818	303.17	1.99	12	0.10	6.00	913.00	2745	20230622	-33.73	1620	20231024	12.28	2745	-33.73	20230622	1620	12.28	20231024	2745	-33.73	20230622	1620	12.28	20231024	2.93	N	339950	100	44 억	409611	N	N	N	N
33	20231226	091156	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1812	-28	5	-1.52	56632681	31216	14.97	1834	1834	1801	2390	1288	1840	1814.22	0.91	0	3996	1906	1872	1856	1822	1806	1865	1815	45	550	100	1360	1	1	44946655	814	302.00	1.98	12	0.07	6.00	913.00	2745	20230622	-33.99	1620	20231024	11.85	2745	-33.99	20230622	1620	11.85	20231024	2745	-33.99	20230622	1620	11.85	20231024	2.93	N	339950	100	44 억	409611	N	N	N	N
34	20231222	161138	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1840	-32	5	-1.71	385268517	207993	92.14	1887	1890	1840	2430	1311	1872	1853.04	1.03	0	-52829	1924	1898	1869	1843	1814	1911	1856	45	558	100	1380	1	1	44946655	827	306.67	2.02	12	0.46	6.00	913.00	2745	20230622	-32.97	1620	20231024	13.58	2745	-32.97	20230622	1620	13.58	20231024	2745	-32.97	20230622	1620	13.58	20231024	3.00	N	339950	100	44 억	462435	N	N	N	N
35	20231222	151134	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1841	-31	5	-1.66	350064452	188865	83.67	1887	1890	1841	2430	1311	1872	1853.48	1.03	0	-52128	1924	1898	1869	1843	1814	1911	1856	45	558	100	1380	1	1	44946655	827	306.83	2.02	12	0.42	6.00	913.00	2745	20230622	-32.93	1620	20231024	13.64	2745	-32.93	20230622	1620	13.64	20231024	2745	-32.93	20230622	1620	13.64	20231024	3.00	N	339950	100	44 억	462435	N	N	N	N
36	20231222	141134	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1848	-24	5	-1.28	300005556	161743	71.65	1887	1890	1845	2430	1311	1872	1854.79	1.03	0	-43208	1924	1898	1869	1843	1814	1911	1856	45	558	100	1380	1	1	44946655	831	308.00	2.02	12	0.36	6.00	913.00	2745	20230622	-32.68	1620	20231024	14.07	2745	-32.68	20230622	1620	14.07	20231024	2745	-32.68	20230622	1620	14.07	20231024	3.00	N	339950	100	44 억	462435	N	N	N	N
37	20231222	131133	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1854	-18	5	-0.96	287359003	154901	68.62	1887	1890	1845	2430	1311	1872	1855.07	1.03	0	-42735	1924	1898	1869	1843	1814	1911	1856	45	558	100	1380	1	1	44946655	833	309.00	2.03	12	0.34	6.00	913.00	2745	20230622	-32.46	1620	20231024	14.44	2745	-32.46	20230622	1620	14.44	20231024	2745	-32.46	20230622	1620	14.44	20231024	3.00	N	339950	100	44 억	462435	N	N	N	N
38	20231222	121134	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1849	-23	5	-1.23	217944490	117369	52.00	1887	1890	1848	2430	1311	1872	1856.87	1.03	0	-31406	1924	1898	1869	1843	1814	1911	1856	45	558	100	1380	1	1	44946655	831	308.17	2.03	12	0.26	6.00	913.00	2745	20230622	-32.64	1620	20231024	14.14	2745	-32.64	20230622	1620	14.14	20231024	2745	-32.64	20230622	1620	14.14	20231024	3.00	N	339950	100	44 억	462435	N	N	N	N
39	20231222	111131	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1853	-19	5	-1.01	166660310	89649	39.72	1887	1890	1850	2430	1311	1872	1858.98	1.03	0	-25843	1924	1898	1869	1843	1814	1911	1856	45	558	100	1380	1	1	44946655	833	308.83	2.03	12	0.20	6.00	913.00	2745	20230622	-32.50	1620	20231024	14.38	2745	-32.50	20230622	1620	14.38	20231024	2745	-32.50	20230622	1620	14.38	20231024	3.00	N	339950	100	44 억	462435	N	N	N	N
40	20231222	101128	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1851	-21	5	-1.12	147978776	79562	35.25	1887	1890	1850	2430	1311	1872	1859.86	1.03	0	-27612	1924	1898	1869	1843	1814	1911	1856	45	558	100	1380	1	1	44946655	832	308.50	2.03	12	0.18	6.00	913.00	2745	20230622	-32.57	1620	20231024	14.26	2745	-32.57	20230622	1620	14.26	20231024	2745	-32.57	20230622	1620	14.26	20231024	3.00	N	339950	100	44 억	462435	N	N	N	N
41	20231222	091133	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1863	-9	5	-0.48	39075996	20837	9.23	1887	1890	1863	2430	1311	1872	1875.38	1.03	0	-14098	1924	1898	1869	1843	1814	1911	1856	45	558	100	1380	1	1	44946655	837	310.50	2.04	12	0.05	6.00	913.00	2745	20230622	-32.13	1620	20231024	15.00	2745	-32.13	20230622	1620	15.00	20231024	2745	-32.13	20230622	1620	15.00	20231024	3.00	N	339950	100	44 억	462435	N	N	N	N
42	20231221	161123	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1872	1	2	0.05	422243069	224492	25.74	1860	1895	1840	2430	1310	1871	1880.90	0.95	0	34289	1981	1925	1891	1835	1801	1909	1819	45	559	100	1380	1	1	44946655	841	312.00	2.05	12	0.50	6.00	913.00	2745	20230622	-31.80	1620	20231024	15.56	2745	-31.80	20230622	1620	15.56	20231024	2745	-31.80	20230622	1620	15.56	20231024	2.94	N	339950	100	44 억	427372	N	N	N	N
43	20231221	151129	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1864	-7	5	-0.37	412879824	219488	25.17	1860	1895	1840	2430	1310	1871	1881.12	0.95	0	37232	1981	1925	1891	1835	1801	1909	1819	45	559	100	1380	1	1	44946655	838	310.67	2.04	12	0.49	6.00	913.00	2745	20230622	-32.09	1620	20231024	15.06	2745	-32.09	20230622	1620	15.06	20231024	2745	-32.09	20230622	1620	15.06	20231024	2.94	N	339950	100	44 억	427372	N	N	N	N
44	20231221	141125	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1882	11	2	0.59	354910351	188548	21.62	1860	1895	1840	2430	1310	1871	1882.35	0.95	0	40080	1981	1925	1891	1835	1801	1909	1819	45	559	100	1380	1	1	44946655	846	313.67	2.06	12	0.42	6.00	913.00	2745	20230622	-31.44	1620	20231024	16.17	2745	-31.44	20230622	1620	16.17	20231024	2745	-31.44	20230622	1620	16.17	20231024	2.94	N	339950	100	44 억	427372	N	N	N	N
45	20231221	131123	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1882	11	2	0.59	308189609	163677	18.77	1860	1895	1840	2430	1310	1871	1882.93	0.95	0	37364	1981	1925	1891	1835	1801	1909	1819	45	559	100	1380	1	1	44946655	846	313.67	2.06	12	0.36	6.00	913.00	2745	20230622	-31.44	1620	20231024	16.17	2745	-31.44	20230622	1620	16.17	20231024	2745	-31.44	20230622	1620	16.17	20231024	2.94	N	339950	100	44 억	427372	N	N	N	N
46	20231221	121130	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1878	7	2	0.37	301578152	160163	18.36	1860	1895	1840	2430	1310	1871	1882.97	0.95	0	37389	1981	1925	1891	1835	1801	1909	1819	45	559	100	1380	1	1	44946655	844	313.00	2.06	12	0.36	6.00	913.00	2745	20230622	-31.58	1620	20231024	15.93	2745	-31.58	20230622	1620	15.93	20231024	2745	-31.58	20230622	1620	15.93	20231024	2.94	N	339950	100	44 억	427372	N	N	N	N
47	20231221	111130	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1877	6	2	0.32	194482270	103423	11.86	1860	1891	1840	2430	1310	1871	1880.48	0.95	0	11051	1981	1925	1891	1835	1801	1909	1819	45	559	100	1380	1	1	44946655	844	312.83	2.06	12	0.23	6.00	913.00	2745	20230622	-31.62	1620	20231024	15.86	2745	-31.62	20230622	1620	15.86	20231024	2745	-31.62	20230622	1620	15.86	20231024	2.94	N	339950	100	44 억	427372	N	N	N	N
48	20231221	101125	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1886	15	2	0.80	93096622	49599	5.69	1860	1888	1840	2430	1310	1871	1877.02	0.95	0	10164	1981	1925	1891	1835	1801	1909	1819	45	559	100	1380	1	1	44946655	848	314.33	2.07	12	0.11	6.00	913.00	2745	20230622	-31.29	1620	20231024	16.42	2745	-31.29	20230622	1620	16.42	20231024	2745	-31.29	20230622	1620	16.42	20231024	2.94	N	339950	100	44 억	427372	N	N	N	N
49	20231221	091127	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1863	-8	5	-0.43	13930623	7502	0.86	1860	1869	1840	2430	1310	1871	1856.38	0.95	0	1143	1981	1925	1891	1835	1801	1909	1819	45	559	100	1380	1	1	44946655	837	310.50	2.04	12	0.02	6.00	913.00	2745	20230622	-32.13	1620	20231024	15.00	2745	-32.13	20230622	1620	15.00	20231024	2745	-32.13	20230622	1620	15.00	20231024	2.94	N	339950	100	44 억	427372	N	N	N	N
50	20231220	161130	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1871	8	2	0.43	1656586174	870173	366.41	1890	1947	1857	2420	1305	1863	1903.80	1.17	0	-97275	1902	1882	1860	1840	1818	1892	1850	45	557	100	1370	1	1	44946655	841	311.83	2.05	12	1.94	6.00	913.00	2745	20230622	-31.84	1620	20231024	15.49	2745	-31.84	20230622	1620	15.49	20231024	2745	-31.84	20230622	1620	15.49	20231024	2.94	N	339950	100	44 억	524531	N	N	N	N
51	20231220	151225	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1869	6	2	0.32	1640245697	861437	362.73	1890	1947	1857	2420	1305	1863	1904.08	1.17	0	-97198	1902	1882	1860	1840	1818	1892	1850	45	557	100	1370	1	1	44946655	840	311.50	2.05	12	1.92	6.00	913.00	2745	20230622	-31.91	1620	20231024	15.37	2745	-31.91	20230622	1620	15.37	20231024	2745	-31.91	20230622	1620	15.37	20231024	2.94	N	339950	100	44 억	524531	N	N	N	N
52	20231220	141246	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1866	3	2	0.16	1581765655	830007	349.50	1890	1947	1861	2420	1305	1863	1905.73	1.17	0	-98088	1902	1882	1860	1840	1818	1892	1850	45	557	100	1370	1	1	44946655	839	311.00	2.04	12	1.85	6.00	913.00	2745	20230622	-32.02	1620	20231024	15.19	2745	-32.02	20230622	1620	15.19	20231024	2745	-32.02	20230622	1620	15.19	20231024	2.94	N	339950	100	44 억	524531	N	N	N	N
53	20231220	131235	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1868	5	2	0.27	1546883436	811335	341.64	1890	1947	1861	2420	1305	1863	1906.59	1.17	0	-98408	1902	1882	1860	1840	1818	1892	1850	45	557	100	1370	1	1	44946655	840	311.33	2.05	12	1.81	6.00	913.00	2745	20230622	-31.95	1620	20231024	15.31	2745	-31.95	20230622	1620	15.31	20231024	2745	-31.95	20230622	1620	15.31	20231024	2.94	N	339950	100	44 억	524531	N	N	N	N
54	20231220	121123	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1884	21	2	1.13	1483720008	777540	327.41	1890	1947	1865	2420	1305	1863	1908.22	1.17	0	-94530	1902	1882	1860	1840	1818	1892	1850	45	557	100	1370	1	1	44946655	847	314.00	2.06	12	1.73	6.00	913.00	2745	20230622	-31.37	1620	20231024	16.30	2745	-31.37	20230622	1620	16.30	20231024	2745	-31.37	20230622	1620	16.30	20231024	2.94	N	339950	100	44 억	524531	N	N	N	N
55	20231220	111127	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1884	21	2	1.13	1447721584	758401	319.35	1890	1947	1865	2420	1305	1863	1908.91	1.17	0	-90234	1902	1882	1860	1840	1818	1892	1850	45	557	100	1370	1	1	44946655	847	314.00	2.06	12	1.69	6.00	913.00	2745	20230622	-31.37	1620	20231024	16.30	2745	-31.37	20230622	1620	16.30	20231024	2745	-31.37	20230622	1620	16.30	20231024	2.94	N	339950	100	44 억	524531	N	N	N	N
56	20231220	101128	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1874	11	2	0.59	1370117253	717085	301.95	1890	1947	1865	2420	1305	1863	1910.68	1.17	0	-86919	1902	1882	1860	1840	1818	1892	1850	45	557	100	1370	1	1	44946655	842	312.33	2.05	12	1.60	6.00	913.00	2745	20230622	-31.73	1620	20231024	15.68	2745	-31.73	20230622	1620	15.68	20231024	2745	-31.73	20230622	1620	15.68	20231024	2.94	N	339950	100	44 억	524531	N	N	N	N
57	20231220	091125	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1887	24	2	1.29	181384313	96215	40.51	1890	1896	1873	2420	1305	1863	1885.20	1.17	0	-9375	1902	1882	1860	1840	1818	1892	1850	45	557	100	1370	1	1	44946655	848	314.50	2.07	12	0.21	6.00	913.00	2745	20230622	-31.26	1620	20231024	16.48	2745	-31.26	20230622	1620	16.48	20231024	2745	-31.26	20230622	1620	16.48	20231024	2.94	N	339950	100	44 억	524531	N	N	N	N
58	20231219	161124	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1863	-4	5	-0.21	236280851	127727	63.43	1862	1880	1838	2425	1307	1867	1848.03	1.20	0	-11358	1916	1891	1852	1827	1788	1904	1840	45	558	100	1380	1	1	44946655	837	310.50	2.04	12	0.28	6.00	913.00	2745	20230622	-32.13	1620	20231024	15.00	2745	-32.13	20230622	1620	15.00	20231024	2745	-32.13	20230622	1620	15.00	20231024	2.92	N	339950	100	44 억	540212	N	N	N	N
59	20231219	151128	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1855	-12	5	-0.64	209689924	113521	56.38	1862	1880	1838	2425	1307	1867	1847.15	1.20	0	-8761	1916	1891	1852	1827	1788	1904	1840	45	558	100	1380	1	1	44946655	834	309.17	2.03	12	0.25	6.00	913.00	2745	20230622	-32.42	1620	20231024	14.51	2745	-32.42	20230622	1620	14.51	20231024	2745	-32.42	20230622	1620	14.51	20231024	2.92	N	339950	100	44 억	540212	N	N	N	N
60	20231219	141122	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1838	-29	5	-1.55	165376715	89504	44.45	1862	1880	1838	2425	1307	1867	1847.70	1.20	0	-5928	1916	1891	1852	1827	1788	1904	1840	45	558	100	1380	1	1	44946655	826	306.33	2.01	12	0.20	6.00	913.00	2745	20230622	-33.04	1620	20231024	13.46	2745	-33.04	20230622	1620	13.46	20231024	2745	-33.04	20230622	1620	13.46	20231024	2.92	N	339950	100	44 억	540212	N	N	N	N
61	20231219	131130	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1850	-17	5	-0.91	143095235	77395	38.44	1862	1880	1840	2425	1307	1867	1848.90	1.20	0	-5227	1916	1891	1852	1827	1788	1904	1840	45	558	100	1380	1	1	44946655	832	308.33	2.03	12	0.17	6.00	913.00	2745	20230622	-32.60	1620	20231024	14.20	2745	-32.60	20230622	1620	14.20	20231024	2745	-32.60	20230622	1620	14.20	20231024	2.92	N	339950	100	44 억	540212	N	N	N	N
62	20231219	121131	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1850	-17	5	-0.91	114263361	61754	30.67	1862	1880	1840	2425	1307	1867	1850.30	1.20	0	-4481	1916	1891	1852	1827	1788	1904	1840	45	558	100	1380	1	1	44946655	832	308.33	2.03	12	0.14	6.00	913.00	2745	20230622	-32.60	1620	20231024	14.20	2745	-32.60	20230622	1620	14.20	20231024	2745	-32.60	20230622	1620	14.20	20231024	2.92	N	339950	100	44 억	540212	N	N	N	N
63	20231219	111127	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1847	-20	5	-1.07	104159229	56298	27.96	1862	1880	1840	2425	1307	1867	1850.14	1.20	0	-4558	1916	1891	1852	1827	1788	1904	1840	45	558	100	1380	1	1	44946655	830	307.83	2.02	12	0.13	6.00	913.00	2745	20230622	-32.71	1620	20231024	14.01	2745	-32.71	20230622	1620	14.01	20231024	2745	-32.71	20230622	1620	14.01	20231024	2.92	N	339950	100	44 억	540212	N	N	N	N
64	20231219	101124	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1864	-3	5	-0.16	20713994	11175	5.55	1862	1880	1843	2425	1307	1867	1853.60	1.20	0	-178	1916	1891	1852	1827	1788	1904	1840	45	558	100	1380	1	1	44946655	838	310.67	2.04	12	0.02	6.00	913.00	2745	20230622	-32.09	1620	20231024	15.06	2745	-32.09	20230622	1620	15.06	20231024	2745	-32.09	20230622	1620	15.06	20231024	2.92	N	339950	100	44 억	540212	N	N	N	N
65	20231219	091121	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1851	-16	5	-0.86	6117401	3300	1.64	1862	1880	1843	2425	1307	1867	1853.76	1.20	0	361	1916	1891	1852	1827	1788	1904	1840	45	558	100	1380	1	1	44946655	832	308.50	2.03	12	0.01	6.00	913.00	2745	20230622	-32.57	1620	20231024	14.26	2745	-32.57	20230622	1620	14.26	20231024	2745	-32.57	20230622	1620	14.26	20231024	2.92	N	339950	100	44 억	540212	N	N	N	N
66	20231218	161120	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1867	43	2	2.36	373070145	200488	229.10	1813	1877	1813	2370	1277	1824	1860.81	1.04	0	74249	1870	1846	1831	1807	1792	1839	1800	45	546	100	1340	1	1	44946655	839	311.17	2.04	12	0.45	6.00	913.00	2745	20230622	-31.99	1620	20231024	15.25	2745	-31.99	20230622	1620	15.25	20231024	2745	-31.99	20230622	1620	15.25	20231024	2.86	N	339950	100	44 억	465671	N	N	N	N
67	20231218	151123	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1865	41	2	2.25	361707040	194397	222.14	1813	1877	1813	2370	1277	1824	1860.66	1.04	0	71900	1870	1846	1831	1807	1792	1839	1800	45	546	100	1340	1	1	44946655	838	310.83	2.04	12	0.43	6.00	913.00	2745	20230622	-32.06	1620	20231024	15.12	2745	-32.06	20230622	1620	15.12	20231024	2745	-32.06	20230622	1620	15.12	20231024	2.86	N	339950	100	44 억	465671	N	N	N	N
68	20231218	141126	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1875	51	2	2.80	319815498	171988	196.54	1813	1876	1813	2370	1277	1824	1859.52	1.04	0	67743	1870	1846	1831	1807	1792	1839	1800	45	546	100	1340	1	1	44946655	843	312.50	2.05	12	0.38	6.00	913.00	2745	20230622	-31.69	1620	20231024	15.74	2745	-31.69	20230622	1620	15.74	20231024	2745	-31.69	20230622	1620	15.74	20231024	2.86	N	339950	100	44 억	465671	N	N	N	N
69	20231218	131117	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1862	38	2	2.08	210829649	113659	129.88	1813	1865	1813	2370	1277	1824	1854.93	1.04	0	40342	1870	1846	1831	1807	1792	1839	1800	45	546	100	1340	1	1	44946655	837	310.33	2.04	12	0.25	6.00	913.00	2745	20230622	-32.17	1620	20231024	14.94	2745	-32.17	20230622	1620	14.94	20231024	2745	-32.17	20230622	1620	14.94	20231024	2.86	N	339950	100	44 억	465671	N	N	N	N
70	20231218	121113	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1864	40	2	2.19	196447520	105930	121.05	1813	1865	1813	2370	1277	1824	1854.50	1.04	0	40374	1870	1846	1831	1807	1792	1839	1800	45	546	100	1340	1	1	44946655	838	310.67	2.04	12	0.24	6.00	913.00	2745	20230622	-32.09	1620	20231024	15.06	2745	-32.09	20230622	1620	15.06	20231024	2745	-32.09	20230622	1620	15.06	20231024	2.86	N	339950	100	44 억	465671	N	N	N	N
71	20231218	111115	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1859	35	2	1.92	125577064	67845	77.53	1813	1865	1813	2370	1277	1824	1850.94	1.04	0	25426	1870	1846	1831	1807	1792	1839	1800	45	546	100	1340	1	1	44946655	836	309.83	2.04	12	0.15	6.00	913.00	2745	20230622	-32.28	1620	20231024	14.75	2745	-32.28	20230622	1620	14.75	20231024	2745	-32.28	20230622	1620	14.75	20231024	2.86	N	339950	100	44 억	465671	N	N	N	N
72	20231218	101114	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1857	33	2	1.81	63987498	34702	39.65	1813	1860	1813	2370	1277	1824	1843.91	1.04	0	9311	1870	1846	1831	1807	1792	1839	1800	45	546	100	1340	1	1	44946655	835	309.50	2.03	12	0.08	6.00	913.00	2745	20230622	-32.35	1620	20231024	14.63	2745	-32.35	20230622	1620	14.63	20231024	2745	-32.35	20230622	1620	14.63	20231024	2.86	N	339950	100	44 억	465671	N	N	N	N
73	20231218	091111	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1827	3	2	0.16	11935434	6564	7.50	1813	1834	1813	2370	1277	1824	1818.32	1.04	0	3669	1870	1846	1831	1807	1792	1839	1800	45	546	100	1340	1	1	44946655	821	304.50	2.00	12	0.01	6.00	913.00	2745	20230622	-33.44	1620	20231024	12.78	2745	-33.44	20230622	1620	12.78	20231024	2745	-33.44	20230622	1620	12.78	20231024	2.86	N	339950	100	44 억	465671	N	N	N	N
74	20231215	161115	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1824	-7	5	-0.38	147786481	80639	33.44	1832	1855	1816	2380	1282	1831	1832.70	1.04	0	-3924	1901	1866	1840	1805	1779	1853	1792	45	549	100	1350	1	1	44946655	820	304.00	2.00	12	0.18	6.00	913.00	2745	20230622	-33.55	1620	20231024	12.59	2745	-33.55	20230622	1620	12.59	20231024	2745	-33.55	20230622	1620	12.59	20231024	2.98	N	339950	100	44 억	469595	N	N	N	N
75	20231215	151119	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1829	-2	5	-0.11	146901346	80154	33.24	1832	1855	1816	2380	1282	1831	1832.74	1.04	0	-3888	1901	1866	1840	1805	1779	1853	1792	45	549	100	1350	1	1	44946655	822	304.83	2.00	12	0.18	6.00	913.00	2745	20230622	-33.37	1620	20231024	12.90	2745	-33.37	20230622	1620	12.90	20231024	2745	-33.37	20230622	1620	12.90	20231024	2.98	N	339950	100	44 억	469595	N	N	N	N
76	20231215	141117	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1829	-2	5	-0.11	114684763	62484	25.91	1832	1855	1825	2380	1282	1831	1835.44	1.04	0	-3787	1901	1866	1840	1805	1779	1853	1792	45	549	100	1350	1	1	44946655	822	304.83	2.00	12	0.14	6.00	913.00	2745	20230622	-33.37	1620	20231024	12.90	2745	-33.37	20230622	1620	12.90	20231024	2745	-33.37	20230622	1620	12.90	20231024	2.98	N	339950	100	44 억	469595	N	N	N	N
77	20231215	131112	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1833	2	2	0.11	108114517	58889	24.42	1832	1855	1825	2380	1282	1831	1835.91	1.04	0	-2982	1901	1866	1840	1805	1779	1853	1792	45	549	100	1350	1	1	44946655	824	305.50	2.01	12	0.13	6.00	913.00	2745	20230622	-33.22	1620	20231024	13.15	2745	-33.22	20230622	1620	13.15	20231024	2745	-33.22	20230622	1620	13.15	20231024	2.98	N	339950	100	44 억	469595	N	N	N	N
78	20231215	121112	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1836	5	2	0.27	91394988	49757	20.64	1832	1855	1825	2380	1282	1831	1836.84	1.04	0	-1130	1901	1866	1840	1805	1779	1853	1792	45	549	100	1350	1	1	44946655	825	306.00	2.01	12	0.11	6.00	913.00	2745	20230622	-33.11	1620	20231024	13.33	2745	-33.11	20230622	1620	13.33	20231024	2745	-33.11	20230622	1620	13.33	20231024	2.98	N	339950	100	44 억	469595	N	N	N	N
79	20231215	111106	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1838	7	2	0.38	71917091	39103	16.22	1832	1855	1826	2380	1282	1831	1839.20	1.04	0	159	1901	1866	1840	1805	1779	1853	1792	45	549	100	1350	1	1	44946655	826	306.33	2.01	12	0.09	6.00	913.00	2745	20230622	-33.04	1620	20231024	13.46	2745	-33.04	20230622	1620	13.46	20231024	2745	-33.04	20230622	1620	13.46	20231024	2.98	N	339950	100	44 억	469595	N	N	N	N
80	20231215	101111	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1838	7	2	0.38	54961429	29855	12.38	1832	1855	1830	2380	1282	1831	1840.99	1.04	0	2894	1901	1866	1840	1805	1779	1853	1792	45	549	100	1350	1	1	44946655	826	306.33	2.01	12	0.07	6.00	913.00	2745	20230622	-33.04	1620	20231024	13.46	2745	-33.04	20230622	1620	13.46	20231024	2745	-33.04	20230622	1620	13.46	20231024	2.98	N	339950	100	44 억	469595	N	N	N	N
81	20231215	091117	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1837	6	2	0.33	11529334	6264	2.60	1832	1845	1832	2380	1282	1831	1840.78	1.04	0	-179	1901	1866	1840	1805	1779	1853	1792	45	549	100	1350	1	1	44946655	826	306.17	2.01	12	0.01	6.00	913.00	2745	20230622	-33.08	1620	20231024	13.40	2745	-33.08	20230622	1620	13.40	20231024	2745	-33.08	20230622	1620	13.40	20231024	2.98	N	339950	100	44 억	469595	N	N	N	N
82	20231214	161107	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1831	-16	5	-0.87	440956435	240331	162.62	1847	1875	1814	2400	1293	1847	1834.79	1.07	0	-9994	1882	1864	1840	1822	1798	1873	1831	45	553	100	1360	1	1	44946655	823	305.17	2.01	12	0.53	6.00	913.00	2745	20230622	-33.30	1620	20231024	13.02	2745	-33.30	20230622	1620	13.02	20231024	2745	-33.30	20230622	1620	13.02	20231024	3.00	N	339950	100	44 억	479589	N	N	N	N
83	20231214	151145	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1844	-3	5	-0.16	406516406	221535	149.90	1847	1875	1814	2400	1293	1847	1835.00	1.07	0	-13072	1882	1864	1840	1822	1798	1873	1831	45	553	100	1360	1	1	44946655	829	307.33	2.02	12	0.49	6.00	913.00	2745	20230622	-32.82	1620	20231024	13.83	2745	-32.82	20230622	1620	13.83	20231024	2745	-32.82	20230622	1620	13.83	20231024	3.00	N	339950	100	44 억	479589	N	N	N	N
84	20231214	141112	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1835	-12	5	-0.65	170572588	92738	62.75	1847	1875	1825	2400	1293	1847	1839.30	1.07	0	-14664	1882	1864	1840	1822	1798	1873	1831	45	553	100	1360	1	1	44946655	825	305.83	2.01	12	0.21	6.00	913.00	2745	20230622	-33.15	1620	20231024	13.27	2745	-33.15	20230622	1620	13.27	20231024	2745	-33.15	20230622	1620	13.27	20231024	3.00	N	339950	100	44 억	479589	N	N	N	N
85	20231214	131142	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1828	-19	5	-1.03	140478114	76292	51.62	1847	1875	1825	2400	1293	1847	1841.32	1.07	0	-14510	1882	1864	1840	1822	1798	1873	1831	45	553	100	1360	1	1	44946655	822	304.67	2.00	12	0.17	6.00	913.00	2745	20230622	-33.41	1620	20231024	12.84	2745	-33.41	20230622	1620	12.84	20231024	2745	-33.41	20230622	1620	12.84	20231024	3.00	N	339950	100	44 억	479589	N	N	N	N
86	20231214	121203	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1830	-17	5	-0.92	131344717	71300	48.24	1847	1875	1825	2400	1293	1847	1842.14	1.07	0	-12387	1882	1864	1840	1822	1798	1873	1831	45	553	100	1360	1	1	44946655	823	305.00	2.00	12	0.16	6.00	913.00	2745	20230622	-33.33	1620	20231024	12.96	2745	-33.33	20230622	1620	12.96	20231024	2745	-33.33	20230622	1620	12.96	20231024	3.00	N	339950	100	44 억	479589	N	N	N	N
87	20231214	111137	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1828	-19	5	-1.03	110197335	59733	40.42	1847	1875	1825	2400	1293	1847	1844.83	1.07	0	-14250	1882	1864	1840	1822	1798	1873	1831	45	553	100	1360	1	1	44946655	822	304.67	2.00	12	0.13	6.00	913.00	2745	20230622	-33.41	1620	20231024	12.84	2745	-33.41	20230622	1620	12.84	20231024	2745	-33.41	20230622	1620	12.84	20231024	3.00	N	339950	100	44 억	479589	N	N	N	N
88	20231214	101057	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1843	-4	5	-0.22	58193636	31370	21.23	1847	1875	1843	2400	1293	1847	1855.07	1.07	0	-1573	1882	1864	1840	1822	1798	1873	1831	45	553	100	1360	1	1	44946655	828	307.17	2.02	12	0.07	6.00	913.00	2745	20230622	-32.86	1620	20231024	13.77	2745	-32.86	20230622	1620	13.77	20231024	2745	-32.86	20230622	1620	13.77	20231024	3.00	N	339950	100	44 억	479589	N	N	N	N
89	20231214	091037	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1865	18	2	0.97	17925483	9638	6.52	1847	1875	1847	2400	1293	1847	1859.88	1.07	0	-257	1882	1864	1840	1822	1798	1873	1831	45	553	100	1360	1	1	44946655	838	310.83	2.04	12	0.02	6.00	913.00	2745	20230622	-32.06	1620	20231024	15.12	2745	-32.06	20230622	1620	15.12	20231024	2745	-32.06	20230622	1620	15.12	20231024	3.00	N	339950	100	44 억	479589	N	N	N	N
90	20231213	161103	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1847	1	2	0.05	270300178	146622	128.08	1846	1858	1816	2395	1293	1846	1843.51	1.05	0	5697	1876	1860	1838	1822	1800	1869	1831	45	549	100	1360	1	1	44946655	830	307.83	2.02	12	0.33	6.00	913.00	2745	20230622	-32.71	1620	20231024	14.01	2745	-32.71	20230622	1620	14.01	20231024	2745	-32.71	20230622	1620	14.01	20231024	2.99	N	339950	100	44 억	473892	N	N	N	N
91	20231213	151126	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1847	1	2	0.05	266698528	144672	126.38	1846	1858	1816	2395	1293	1846	1843.47	1.05	0	5543	1876	1860	1838	1822	1800	1869	1831	45	549	100	1360	1	1	44946655	830	307.83	2.02	12	0.32	6.00	913.00	2745	20230622	-32.71	1620	20231024	14.01	2745	-32.71	20230622	1620	14.01	20231024	2745	-32.71	20230622	1620	14.01	20231024	2.99	N	339950	100	44 억	473892	N	N	N	N
92	20231213	141125	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1847	1	2	0.05	147980130	80260	70.11	1846	1858	1816	2395	1293	1846	1843.76	1.05	0	5823	1876	1860	1838	1822	1800	1869	1831	45	549	100	1360	1	1	44946655	830	307.83	2.02	12	0.18	6.00	913.00	2745	20230622	-32.71	1620	20231024	14.01	2745	-32.71	20230622	1620	14.01	20231024	2745	-32.71	20230622	1620	14.01	20231024	2.99	N	339950	100	44 억	473892	N	N	N	N
93	20231213	131131	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1851	5	2	0.27	105641983	57386	50.13	1846	1858	1816	2395	1293	1846	1840.90	1.05	0	4553	1876	1860	1838	1822	1800	1869	1831	45	549	100	1360	1	1	44946655	832	308.50	2.03	12	0.13	6.00	913.00	2745	20230622	-32.57	1620	20231024	14.26	2745	-32.57	20230622	1620	14.26	20231024	2745	-32.57	20230622	1620	14.26	20231024	2.99	N	339950	100	44 억	473892	N	N	N	N
94	20231213	121124	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1849	3	2	0.16	68566293	37336	32.61	1846	1858	1816	2395	1293	1846	1836.47	1.05	0	5066	1876	1860	1838	1822	1800	1869	1831	45	549	100	1360	1	1	44946655	831	308.17	2.03	12	0.08	6.00	913.00	2745	20230622	-32.64	1620	20231024	14.14	2745	-32.64	20230622	1620	14.14	20231024	2745	-32.64	20230622	1620	14.14	20231024	2.99	N	339950	100	44 억	473892	N	N	N	N
95	20231213	111130	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1851	5	2	0.27	52394456	28590	24.97	1846	1852	1816	2395	1293	1846	1832.61	1.05	0	3526	1876	1860	1838	1822	1800	1869	1831	45	549	100	1360	1	1	44946655	832	308.50	2.03	12	0.06	6.00	913.00	2745	20230622	-32.57	1620	20231024	14.26	2745	-32.57	20230622	1620	14.26	20231024	2745	-32.57	20230622	1620	14.26	20231024	2.99	N	339950	100	44 억	473892	N	N	N	N
96	20231213	101137	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1827	-19	5	-1.03	30395504	16622	14.52	1846	1846	1816	2395	1293	1846	1828.63	1.05	0	-2070	1876	1860	1838	1822	1800	1869	1831	45	549	100	1360	1	1	44946655	821	304.50	2.00	12	0.04	6.00	913.00	2745	20230622	-33.44	1620	20231024	12.78	2745	-33.44	20230622	1620	12.78	20231024	2745	-33.44	20230622	1620	12.78	20231024	2.99	N	339950	100	44 억	473892	N	N	N	N
97	20231213	091121	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1836	-10	5	-0.54	2373672	1287	1.12	1846	1846	1836	2395	1293	1846	1844.34	1.05	0	-855	1876	1860	1838	1822	1800	1869	1831	45	549	100	1360	1	1	44946655	825	306.00	2.01	12	0.00	6.00	913.00	2745	20230622	-33.11	1620	20231024	13.33	2745	-33.11	20230622	1620	13.33	20231024	2745	-33.11	20230622	1620	13.33	20231024	2.99	N	339950	100	44 억	473892	N	N	N	N
98	20231212	161042	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1846	10	2	0.54	207818951	113222	88.98	1836	1854	1816	2385	1286	1836	1835.41	1.07	0	-4164	1880	1858	1841	1819	1802	1849	1810	45	549	100	1350	1	1	44946655	830	307.67	2.02	12	0.25	6.00	913.00	2745	20230622	-32.75	1620	20231024	13.95	2745	-32.75	20230622	1620	13.95	20231024	2745	-32.75	20230622	1620	13.95	20231024	3.00	N	339950	100	44 억	479926	N	N	N	N
99	20231212	151048	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1850	14	2	0.76	201053079	109551	86.10	1836	1854	1816	2385	1286	1836	1835.25	1.07	0	-4395	1880	1858	1841	1819	1802	1849	1810	45	549	100	1350	1	1	44946655	832	308.33	2.03	12	0.24	6.00	913.00	2745	20230622	-32.60	1620	20231024	14.20	2745	-32.60	20230622	1620	14.20	20231024	2745	-32.60	20230622	1620	14.20	20231024	3.00	N	339950	100	44 억	479926	N	N	N	N
100	20231212	140949	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1834	-2	5	-0.11	101226092	55403	43.54	1836	1839	1816	2385	1286	1836	1827.09	1.07	0	-7388	1880	1858	1841	1819	1802	1849	1810	45	549	100	1350	1	1	44946655	824	305.67	2.01	12	0.12	6.00	913.00	2745	20230622	-33.19	1620	20231024	13.21	2745	-33.19	20230622	1620	13.21	20231024	2745	-33.19	20230622	1620	13.21	20231024	3.00	N	339950	100	44 억	479926	N	N	N	N
101	20231212	130953	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1830	-6	5	-0.33	92658142	50721	39.86	1836	1839	1816	2385	1286	1836	1826.82	1.07	0	-7387	1880	1858	1841	1819	1802	1849	1810	45	549	100	1350	1	1	44946655	823	305.00	2.00	12	0.11	6.00	913.00	2745	20230622	-33.33	1620	20231024	12.96	2745	-33.33	20230622	1620	12.96	20231024	2745	-33.33	20230622	1620	12.96	20231024	3.00	N	339950	100	44 억	479926	N	N	N	N
102	20231212	120944	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1836	0	3	0.00	89675937	49094	38.58	1836	1839	1816	2385	1286	1836	1826.62	1.07	0	-7285	1880	1858	1841	1819	1802	1849	1810	45	549	100	1350	1	1	44946655	825	306.00	2.01	12	0.11	6.00	913.00	2745	20230622	-33.11	1620	20231024	13.33	2745	-33.11	20230622	1620	13.33	20231024	2745	-33.11	20230622	1620	13.33	20231024	3.00	N	339950	100	44 억	479926	N	N	N	N
103	20231212	110959	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1837	1	2	0.05	73363232	40189	31.58	1836	1839	1816	2385	1286	1836	1825.45	1.07	0	-6684	1880	1858	1841	1819	1802	1849	1810	45	549	100	1350	1	1	44946655	826	306.17	2.01	12	0.09	6.00	913.00	2745	20230622	-33.08	1620	20231024	13.40	2745	-33.08	20230622	1620	13.40	20231024	2745	-33.08	20230622	1620	13.40	20231024	3.00	N	339950	100	44 억	479926	N	N	N	N
104	20231212	101040	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1822	-14	5	-0.76	54334615	29793	23.41	1836	1837	1816	2385	1286	1836	1823.74	1.07	0	-3796	1880	1858	1841	1819	1802	1849	1810	45	549	100	1350	1	1	44946655	819	303.67	2.00	12	0.07	6.00	913.00	2745	20230622	-33.62	1620	20231024	12.47	2745	-33.62	20230622	1620	12.47	20231024	2745	-33.62	20230622	1620	12.47	20231024	3.00	N	339950	100	44 억	479926	N	N	N	N
105	20231212	091041	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1833	-3	5	-0.16	7750407	4224	3.32	1836	1837	1828	2385	1286	1836	1834.85	1.07	0	-3613	1880	1858	1841	1819	1802	1849	1810	45	549	100	1350	1	1	44946655	824	305.50	2.01	12	0.01	6.00	913.00	2745	20230622	-33.22	1620	20231024	13.15	2745	-33.22	20230622	1620	13.15	20231024	2745	-33.22	20230622	1620	13.15	20231024	3.00	N	339950	100	44 억	479926	N	N	N	N
106	20231211	161044	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1836	-24	5	-1.29	232567284	126542	44.49	1858	1863	1824	2415	1302	1860	1837.83	1.02	-29282	-9056	1918	1888	1844	1814	1770	1904	1830	45	555	100	1370	1	1	44946655	825	306.00	2.01	12	0.28	6.00	913.00	2745	20230622	-33.11	1620	20231024	13.33	2745	-33.11	20230622	1620	13.33	20231024	2745	-33.11	20230622	1620	13.33	20231024	3.03	N	339950	100	44 억	460145	N	N	N	N
107	20231211	151039	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1836	-24	5	-1.29	230919446	125642	44.17	1858	1863	1824	2415	1302	1860	1837.88	1.02	-29282	-9296	1918	1888	1844	1814	1770	1904	1830	45	555	100	1370	1	1	44946655	825	306.00	2.01	12	0.28	6.00	913.00	2745	20230622	-33.11	1620	20231024	13.33	2745	-33.11	20230622	1620	13.33	20231024	2745	-33.11	20230622	1620	13.33	20231024	3.03	N	339950	100	44 억	460145	N	N	N	N
108	20231211	141040	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1840	-20	5	-1.08	191705147	104248	36.65	1858	1863	1824	2415	1302	1860	1838.90	1.02	-29282	-4523	1918	1888	1844	1814	1770	1904	1830	45	555	100	1370	1	1	44946655	827	306.67	2.02	12	0.23	6.00	913.00	2745	20230622	-32.97	1620	20231024	13.58	2745	-32.97	20230622	1620	13.58	20231024	2745	-32.97	20230622	1620	13.58	20231024	3.03	N	339950	100	44 억	460145	N	N	N	N
109	20231211	131037	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1843	-17	5	-0.91	170990241	92984	32.69	1858	1863	1824	2415	1302	1860	1838.88	1.02	-29282	-2632	1918	1888	1844	1814	1770	1904	1830	45	555	100	1370	1	1	44946655	828	307.17	2.02	12	0.21	6.00	913.00	2745	20230622	-32.86	1620	20231024	13.77	2745	-32.86	20230622	1620	13.77	20231024	2745	-32.86	20230622	1620	13.77	20231024	3.03	N	339950	100	44 억	460145	N	N	N	N
110	20231211	121039	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1835	-25	5	-1.34	164633170	89526	31.48	1858	1863	1824	2415	1302	1860	1838.90	1.02	-29282	-2665	1918	1888	1844	1814	1770	1904	1830	45	555	100	1370	1	1	44946655	825	305.83	2.01	12	0.20	6.00	913.00	2745	20230622	-33.15	1620	20231024	13.27	2745	-33.15	20230622	1620	13.27	20231024	2745	-33.15	20230622	1620	13.27	20231024	3.03	N	339950	100	44 억	460145	N	N	N	N
111	20231211	111034	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1837	-23	5	-1.24	154742917	84141	29.58	1858	1863	1824	2415	1302	1860	1839.04	1.02	-29282	566	1918	1888	1844	1814	1770	1904	1830	45	555	100	1370	1	1	44946655	826	306.17	2.01	12	0.19	6.00	913.00	2745	20230622	-33.08	1620	20231024	13.40	2745	-33.08	20230622	1620	13.40	20231024	2745	-33.08	20230622	1620	13.40	20231024	3.03	N	339950	100	44 억	460145	N	N	N	N
112	20231211	101033	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1842	-18	5	-0.97	71792289	38872	13.67	1858	1863	1832	2415	1302	1860	1846.83	1.02	-29282	-2614	1918	1888	1844	1814	1770	1904	1830	45	555	100	1370	1	1	44946655	828	307.00	2.02	12	0.09	6.00	913.00	2745	20230622	-32.90	1620	20231024	13.70	2745	-32.90	20230622	1620	13.70	20231024	2745	-32.90	20230622	1620	13.70	20231024	3.03	N	339950	100	44 억	460145	N	N	N	N
113	20231211	091034	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1850	-10	5	-0.54	32500464	17606	6.19	1858	1858	1832	2415	1302	1860	1845.84	1.02	-29282	-2944	1918	1888	1844	1814	1770	1904	1830	45	555	100	1370	1	1	44946655	832	308.33	2.03	12	0.04	6.00	913.00	2745	20230622	-32.60	1620	20231024	14.20	2745	-32.60	20230622	1620	14.20	20231024	2745	-32.60	20230622	1620	14.20	20231024	3.03	N	339950	100	44 억	460145	N	N	N	N
114	20231208	161024	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1860	40	2	2.20	520363701	281633	128.34	1820	1874	1800	2365	1274	1820	1847.62	1.02	0	28064	1893	1856	1828	1791	1763	1842	1777	45	545	100	1340	1	1	44946655	836	310.00	2.04	12	0.63	6.00	913.00	2745	20230622	-32.24	1620	20231024	14.81	2745	-32.24	20230622	1620	14.81	20231024	2745	-32.24	20230622	1620	14.81	20231024	3.06	N	339950	100	44 억	460145	N	N	N	N
115	20231208	151028	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1854	34	2	1.87	497483677	269312	122.72	1820	1874	1800	2365	1274	1820	1847.24	1.02	0	27924	1893	1856	1828	1791	1763	1842	1777	45	545	100	1340	1	1	44946655	833	309.00	2.03	12	0.60	6.00	913.00	2745	20230622	-32.46	1620	20231024	14.44	2745	-32.46	20230622	1620	14.44	20231024	2745	-32.46	20230622	1620	14.44	20231024	3.06	N	339950	100	44 억	460145	N	N	N	N
116	20231208	141026	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1860	40	2	2.20	427804207	231706	105.58	1820	1874	1800	2365	1274	1820	1846.32	1.02	0	20424	1893	1856	1828	1791	1763	1842	1777	45	545	100	1340	1	1	44946655	836	310.00	2.04	12	0.52	6.00	913.00	2745	20230622	-32.24	1620	20231024	14.81	2745	-32.24	20230622	1620	14.81	20231024	2745	-32.24	20230622	1620	14.81	20231024	3.06	N	339950	100	44 억	460145	N	N	N	N
117	20231208	131024	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1832	12	2	0.66	167739520	91722	41.80	1820	1844	1800	2365	1274	1820	1828.78	1.02	0	22794	1893	1856	1828	1791	1763	1842	1777	45	545	100	1340	1	1	44946655	823	305.33	2.01	12	0.20	6.00	913.00	2745	20230622	-33.26	1620	20231024	13.09	2745	-33.26	20230622	1620	13.09	20231024	2745	-33.26	20230622	1620	13.09	20231024	3.06	N	339950	100	44 억	460145	N	N	N	N
118	20231208	121021	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1833	13	2	0.71	123184795	67443	30.73	1820	1838	1800	2365	1274	1820	1826.50	1.02	0	10247	1893	1856	1828	1791	1763	1842	1777	45	545	100	1340	1	1	44946655	824	305.50	2.01	12	0.15	6.00	913.00	2745	20230622	-33.22	1620	20231024	13.15	2745	-33.22	20230622	1620	13.15	20231024	2745	-33.22	20230622	1620	13.15	20231024	3.06	N	339950	100	44 억	460145	N	N	N	N
119	20231208	111017	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1829	9	2	0.49	101965476	55863	25.46	1820	1838	1800	2365	1274	1820	1825.28	1.02	0	8507	1893	1856	1828	1791	1763	1842	1777	45	545	100	1340	1	1	44946655	822	304.83	2.00	12	0.12	6.00	913.00	2745	20230622	-33.37	1620	20231024	12.90	2745	-33.37	20230622	1620	12.90	20231024	2745	-33.37	20230622	1620	12.90	20231024	3.06	N	339950	100	44 억	460145	N	N	N	N
120	20231208	101026	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1836	16	2	0.88	82803627	45407	20.69	1820	1838	1800	2365	1274	1820	1823.59	1.02	0	8416	1893	1856	1828	1791	1763	1842	1777	45	545	100	1340	1	1	44946655	825	306.00	2.01	12	0.10	6.00	913.00	2745	20230622	-33.11	1620	20231024	13.33	2745	-33.11	20230622	1620	13.33	20231024	2745	-33.11	20230622	1620	13.33	20231024	3.06	N	339950	100	44 억	460145	N	N	N	N
121	20231208	091016	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1823	3	2	0.16	7634914	4205	1.92	1820	1823	1800	2365	1274	1820	1815.68	1.02	0	-1429	1893	1856	1828	1791	1763	1842	1777	45	545	100	1340	1	1	44946655	819	303.83	2.00	12	0.01	6.00	913.00	2745	20230622	-33.59	1620	20231024	12.53	2745	-33.59	20230622	1620	12.53	20231024	2745	-33.59	20230622	1620	12.53	20231024	3.06	N	339950	100	44 억	460145	N	N	N	N
122	20231207	161020	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1820	-6	5	-0.33	400539746	217868	66.05	1826	1865	1800	2370	1279	1826	1838.47	1.05	0	-12294	1897	1861	1817	1781	1737	1879	1799	45	544	100	1350	1	1	44946655	818	303.33	1.99	12	0.48	6.00	913.00	2745	20230622	-33.70	1620	20231024	12.35	2745	-33.70	20230622	1620	12.35	20231024	2745	-33.70	20230622	1620	12.35	20231024	2.98	N	339950	100	44 억	472332	N	N	N	N
123	20231207	151021	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1810	-16	5	-0.88	382881830	208096	63.09	1826	1865	1809	2370	1279	1826	1839.93	1.05	0	-12600	1897	1861	1817	1781	1737	1879	1799	45	544	100	1350	1	1	44946655	814	301.67	1.98	12	0.46	6.00	913.00	2745	20230622	-34.06	1620	20231024	11.73	2745	-34.06	20230622	1620	11.73	20231024	2745	-34.06	20230622	1620	11.73	20231024	2.98	N	339950	100	44 억	472332	N	N	N	N
124	20231207	141017	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1831	5	2	0.27	350074161	190040	57.61	1826	1865	1818	2370	1279	1826	1842.11	1.05	0	-8077	1897	1861	1817	1781	1737	1879	1799	45	544	100	1350	1	1	44946655	823	305.17	2.01	12	0.42	6.00	913.00	2745	20230622	-33.30	1620	20231024	13.02	2745	-33.30	20230622	1620	13.02	20231024	2745	-33.30	20230622	1620	13.02	20231024	2.98	N	339950	100	44 억	472332	N	N	N	N
125	20231207	131015	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1827	1	2	0.05	325423678	176540	53.52	1826	1865	1818	2370	1279	1826	1843.34	1.05	0	-5351	1897	1861	1817	1781	1737	1879	1799	45	544	100	1350	1	1	44946655	821	304.50	2.00	12	0.39	6.00	913.00	2745	20230622	-33.44	1620	20231024	12.78	2745	-33.44	20230622	1620	12.78	20231024	2745	-33.44	20230622	1620	12.78	20231024	2.98	N	339950	100	44 억	472332	N	N	N	N
126	20231207	121017	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1833	7	2	0.38	314112685	170337	51.64	1826	1865	1818	2370	1279	1826	1844.07	1.05	0	-5094	1897	1861	1817	1781	1737	1879	1799	45	544	100	1350	1	1	44946655	824	305.50	2.01	12	0.38	6.00	913.00	2745	20230622	-33.22	1620	20231024	13.15	2745	-33.22	20230622	1620	13.15	20231024	2745	-33.22	20230622	1620	13.15	20231024	2.98	N	339950	100	44 억	472332	N	N	N	N
127	20231207	111008	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1832	6	2	0.33	277452995	150275	45.56	1826	1865	1819	2370	1279	1826	1846.30	1.05	0	-6186	1897	1861	1817	1781	1737	1879	1799	45	544	100	1350	1	1	44946655	823	305.33	2.01	12	0.33	6.00	913.00	2745	20230622	-33.26	1620	20231024	13.09	2745	-33.26	20230622	1620	13.09	20231024	2745	-33.26	20230622	1620	13.09	20231024	2.98	N	339950	100	44 억	472332	N	N	N	N
128	20231207	101011	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1851	25	2	1.37	226933741	122818	37.23	1826	1865	1819	2370	1279	1826	1847.72	1.05	0	7059	1897	1861	1817	1781	1737	1879	1799	45	544	100	1350	1	1	44946655	832	308.50	2.03	12	0.27	6.00	913.00	2745	20230622	-32.57	1620	20231024	14.26	2745	-32.57	20230622	1620	14.26	20231024	2745	-32.57	20230622	1620	14.26	20231024	2.98	N	339950	100	44 억	472332	N	N	N	N
129	20231207	091017	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1831	5	2	0.27	23899430	13070	3.96	1826	1835	1819	2370	1279	1826	1828.57	1.05	0	1487	1897	1861	1817	1781	1737	1879	1799	45	544	100	1350	1	1	44946655	823	305.17	2.01	12	0.03	6.00	913.00	2745	20230622	-33.30	1620	20231024	13.02	2745	-33.30	20230622	1620	13.02	20231024	2745	-33.30	20230622	1620	13.02	20231024	2.98	N	339950	100	44 억	472332	N	N	N	N
130	20231206	161005	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1826	51	2	2.87	585369681	319823	135.62	1775	1853	1773	2305	1243	1775	1830.29	1.08	0	-15496	1840	1807	1786	1753	1732	1797	1743	45	530	100	1310	1	1	44946655	821	304.33	2.00	12	0.71	6.00	913.00	2745	20230622	-33.48	1620	20231024	12.72	2745	-33.48	20230622	1620	12.72	20231024	2745	-33.48	20230622	1620	12.72	20231024	2.94	N	339950	100	44 억	483232	N	N	N	N
131	20231206	151021	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1824	49	2	2.76	565605417	308995	131.03	1775	1853	1773	2305	1243	1775	1830.47	1.08	0	-15453	1840	1807	1786	1753	1732	1797	1743	45	530	100	1310	1	1	44946655	820	304.00	2.00	12	0.69	6.00	913.00	2745	20230622	-33.55	1620	20231024	12.59	2745	-33.55	20230622	1620	12.59	20231024	2745	-33.55	20230622	1620	12.59	20231024	2.94	N	339950	100	44 억	483232	N	N	N	N
132	20231206	141018	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1831	56	2	3.15	524654194	286583	121.53	1775	1853	1773	2305	1243	1775	1830.72	1.08	0	-14487	1840	1807	1786	1753	1732	1797	1743	45	530	100	1310	1	1	44946655	823	305.17	2.01	12	0.64	6.00	913.00	2745	20230622	-33.30	1620	20231024	13.02	2745	-33.30	20230622	1620	13.02	20231024	2745	-33.30	20230622	1620	13.02	20231024	2.94	N	339950	100	44 억	483232	N	N	N	N
133	20231206	131006	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1825	50	2	2.82	457642671	249958	105.99	1775	1853	1773	2305	1243	1775	1830.88	1.08	0	-15790	1840	1807	1786	1753	1732	1797	1743	45	530	100	1310	1	1	44946655	820	304.17	2.00	12	0.56	6.00	913.00	2745	20230622	-33.52	1620	20231024	12.65	2745	-33.52	20230622	1620	12.65	20231024	2745	-33.52	20230622	1620	12.65	20231024	2.94	N	339950	100	44 억	483232	N	N	N	N
134	20231206	121000	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1793	18	2	1.01	52387467	29296	12.42	1775	1793	1773	2305	1243	1775	1788.21	1.08	0	5334	1840	1807	1786	1753	1732	1797	1743	45	530	100	1310	1	1	44946655	806	298.83	1.96	12	0.07	6.00	913.00	2745	20230622	-34.68	1620	20231024	10.68	2745	-34.68	20230622	1620	10.68	20231024	2745	-34.68	20230622	1620	10.68	20231024	2.94	N	339950	100	44 억	483232	N	N	N	N
135	20231206	111020	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1792	17	2	0.96	32556945	18224	7.73	1775	1793	1773	2305	1243	1775	1786.49	1.08	0	4376	1840	1807	1786	1753	1732	1797	1743	45	530	100	1310	1	1	44946655	805	298.67	1.96	12	0.04	6.00	913.00	2745	20230622	-34.72	1620	20231024	10.62	2745	-34.72	20230622	1620	10.62	20231024	2745	-34.72	20230622	1620	10.62	20231024	2.94	N	339950	100	44 억	483232	N	N	N	N
136	20231206	101009	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1785	10	2	0.56	28180739	15780	6.69	1775	1793	1773	2305	1243	1775	1785.85	1.08	0	3566	1840	1807	1786	1753	1732	1797	1743	45	530	100	1310	1	1	44946655	802	297.50	1.96	12	0.04	6.00	913.00	2745	20230622	-34.97	1620	20231024	10.19	2745	-34.97	20230622	1620	10.19	20231024	2745	-34.97	20230622	1620	10.19	20231024	2.94	N	339950	100	44 억	483232	N	N	N	N
137	20231206	091011	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1784	9	2	0.51	2567159	1445	0.61	1775	1785	1773	2305	1243	1775	1776.58	1.08	0	308	1840	1807	1786	1753	1732	1797	1743	45	530	100	1310	1	1	44946655	802	297.33	1.95	12	0.00	6.00	913.00	2745	20230622	-35.01	1620	20231024	10.12	2745	-35.01	20230622	1620	10.12	20231024	2745	-35.01	20230622	1620	10.12	20231024	2.94	N	339950	100	44 억	483232	N	N	N	N
138	20231205	161012	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1775	-54	5	-2.95	419722259	235201	146.65	1806	1819	1765	2375	1281	1829	1784.53	1.00	0	35193	1885	1857	1810	1782	1735	1871	1796	45	546	100	1350	1	1	44946655	798	295.83	1.94	12	0.52	6.00	913.00	2745	20230622	-35.34	1620	20231024	9.57	2745	-35.34	20230622	1620	9.57	20231024	2745	-35.34	20230622	1620	9.57	20231024	2.96	N	339950	100	44 억	448008	N	N	N	N
139	20231205	151010	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1767	-62	5	-3.39	388818034	217733	135.76	1806	1819	1765	2375	1281	1829	1785.76	1.00	0	24179	1885	1857	1810	1782	1735	1871	1796	45	546	100	1350	1	1	44946655	794	294.50	1.94	12	0.48	6.00	913.00	2745	20230622	-35.63	1620	20231024	9.07	2745	-35.63	20230622	1620	9.07	20231024	2745	-35.63	20230622	1620	9.07	20231024	2.96	N	339950	100	44 억	448008	N	N	N	N
140	20231205	141008	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1777	-52	5	-2.84	267276122	149192	93.03	1806	1819	1767	2375	1281	1829	1791.49	1.00	0	10284	1885	1857	1810	1782	1735	1871	1796	45	546	100	1350	1	1	44946655	799	296.17	1.95	12	0.33	6.00	913.00	2745	20230622	-35.26	1620	20231024	9.69	2745	-35.26	20230622	1620	9.69	20231024	2745	-35.26	20230622	1620	9.69	20231024	2.96	N	339950	100	44 억	448008	N	N	N	N
141	20231205	131005	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1799	-30	5	-1.64	120506705	66814	41.66	1806	1819	1795	2375	1281	1829	1803.61	1.00	0	5612	1885	1857	1810	1782	1735	1871	1796	45	546	100	1350	1	1	44946655	809	299.83	1.97	12	0.15	6.00	913.00	2745	20230622	-34.46	1620	20231024	11.05	2745	-34.46	20230622	1620	11.05	20231024	2745	-34.46	20230622	1620	11.05	20231024	2.96	N	339950	100	44 억	448008	N	N	N	N
142	20231205	121003	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1801	-28	5	-1.53	98816712	54757	34.14	1806	1819	1795	2375	1281	1829	1804.64	1.00	0	10125	1885	1857	1810	1782	1735	1871	1796	45	546	100	1350	1	1	44946655	809	300.17	1.97	12	0.12	6.00	913.00	2745	20230622	-34.39	1620	20231024	11.17	2745	-34.39	20230622	1620	11.17	20231024	2745	-34.39	20230622	1620	11.17	20231024	2.96	N	339950	100	44 억	448008	N	N	N	N
143	20231205	111002	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1815	-14	5	-0.77	84841256	47010	29.31	1806	1819	1795	2375	1281	1829	1804.75	1.00	0	7583	1885	1857	1810	1782	1735	1871	1796	45	546	100	1350	1	1	44946655	816	302.50	1.99	12	0.10	6.00	913.00	2745	20230622	-33.88	1620	20231024	12.04	2745	-33.88	20230622	1620	12.04	20231024	2745	-33.88	20230622	1620	12.04	20231024	2.96	N	339950	100	44 억	448008	N	N	N	N
144	20231205	101006	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1814	-15	5	-0.82	26984732	14919	9.30	1806	1819	1806	2375	1281	1829	1808.75	1.00	0	2058	1885	1857	1810	1782	1735	1871	1796	45	546	100	1350	1	1	44946655	815	302.33	1.99	12	0.03	6.00	913.00	2745	20230622	-33.92	1620	20231024	11.98	2745	-33.92	20230622	1620	11.98	20231024	2745	-33.92	20230622	1620	11.98	20231024	2.96	N	339950	100	44 억	448008	N	N	N	N
145	20231205	091002	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1808	-21	5	-1.15	7494957	4143	2.58	1806	1819	1806	2375	1281	1829	1809.07	1.00	0	-996	1885	1857	1810	1782	1735	1871	1796	45	546	100	1350	1	1	44946655	813	301.33	1.98	12	0.01	6.00	913.00	2745	20230622	-34.13	1620	20231024	11.60	2745	-34.13	20230622	1620	11.60	20231024	2745	-34.13	20230622	1620	11.60	20231024	2.96	N	339950	100	44 억	448008	N	N	N	N
146	20231204	160959	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1829	18	2	0.99	289482094	159458	91.12	1806	1838	1763	2350	1268	1811	1815.35	0.94	0	23989	1849	1830	1799	1780	1749	1839	1789	45	539	100	1340	1	1	44946655	822	304.83	2.00	12	0.35	6.00	913.00	2745	20230622	-33.37	1620	20231024	12.90	2745	-33.37	20230622	1620	12.90	20231024	2745	-33.37	20230622	1620	12.90	20231024	2.94	N	339950	100	44 억	424574	N	N	N	N
147	20231204	151001	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1823	12	2	0.66	275600281	151862	86.78	1806	1838	1763	2350	1268	1811	1814.81	0.94	0	24545	1849	1830	1799	1780	1749	1839	1789	45	539	100	1340	1	1	44946655	819	303.83	2.00	12	0.34	6.00	913.00	2745	20230622	-33.59	1620	20231024	12.53	2745	-33.59	20230622	1620	12.53	20231024	2745	-33.59	20230622	1620	12.53	20231024	2.94	N	339950	100	44 억	424574	N	N	N	N
148	20231204	140953	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1826	15	2	0.83	223625325	123372	70.50	1806	1838	1763	2350	1268	1811	1812.61	0.94	0	26816	1849	1830	1799	1780	1749	1839	1789	45	539	100	1340	1	1	44946655	821	304.33	2.00	12	0.27	6.00	913.00	2745	20230622	-33.48	1620	20231024	12.72	2745	-33.48	20230622	1620	12.72	20231024	2745	-33.48	20230622	1620	12.72	20231024	2.94	N	339950	100	44 억	424574	N	N	N	N
149	20231204	130954	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1829	18	2	0.99	203815281	112504	64.29	1806	1838	1763	2350	1268	1811	1811.63	0.94	0	26329	1849	1830	1799	1780	1749	1839	1789	45	539	100	1340	1	1	44946655	822	304.83	2.00	12	0.25	6.00	913.00	2745	20230622	-33.37	1620	20231024	12.90	2745	-33.37	20230622	1620	12.90	20231024	2745	-33.37	20230622	1620	12.90	20231024	2.94	N	339950	100	44 억	424574	N	N	N	N
150	20231204	120955	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1829	18	2	0.99	195587392	107998	61.71	1806	1838	1763	2350	1268	1811	1811.03	0.94	0	25379	1849	1830	1799	1780	1749	1839	1789	45	539	100	1340	1	1	44946655	822	304.83	2.00	12	0.24	6.00	913.00	2745	20230622	-33.37	1620	20231024	12.90	2745	-33.37	20230622	1620	12.90	20231024	2745	-33.37	20230622	1620	12.90	20231024	2.94	N	339950	100	44 억	424574	N	N	N	N
151	20231204	110957	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1830	19	2	1.05	172542588	95395	54.51	1806	1838	1763	2350	1268	1811	1808.72	0.94	0	30417	1849	1830	1799	1780	1749	1839	1789	45	539	100	1340	1	1	44946655	823	305.00	2.00	12	0.21	6.00	913.00	2745	20230622	-33.33	1620	20231024	12.96	2745	-33.33	20230622	1620	12.96	20231024	2745	-33.33	20230622	1620	12.96	20231024	2.94	N	339950	100	44 억	424574	N	N	N	N
152	20231204	100954	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1815	4	2	0.22	87203506	48655	27.80	1806	1818	1763	2350	1268	1811	1792.28	0.94	0	4131	1849	1830	1799	1780	1749	1839	1789	45	539	100	1340	1	1	44946655	816	302.50	1.99	12	0.11	6.00	913.00	2745	20230622	-33.88	1620	20231024	12.04	2745	-33.88	20230622	1620	12.04	20231024	2745	-33.88	20230622	1620	12.04	20231024	2.94	N	339950	100	44 억	424574	N	N	N	N
153	20231204	090954	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1784	-27	5	-1.49	10082524	5621	3.21	1806	1811	1780	2350	1268	1811	1793.72	0.94	0	-2607	1849	1830	1799	1780	1749	1839	1789	45	539	100	1340	1	1	44946655	802	297.33	1.95	12	0.01	6.00	913.00	2745	20230622	-35.01	1620	20231024	10.12	2745	-35.01	20230622	1620	10.12	20231024	2745	-35.01	20230622	1620	10.12	20231024	2.94	N	339950	100	44 억	424574	N	N	N	N
154	20231201	160956	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1811	25	2	1.40	315652189	174976	84.03	1770	1818	1768	2320	1251	1786	1803.97	1.00	0	-24770	1817	1801	1770	1754	1723	1809	1762	45	534	100	1320	1	1	44946655	814	301.83	1.98	12	0.39	6.00	913.00	2745	20230622	-34.03	1620	20231024	11.79	2745	-34.03	20230622	1620	11.79	20231024	2745	-34.03	20230622	1620	11.79	20231024	2.69	N	339950	100	44 억	449344	N	N	N	N
155	20231201	150952	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1811	25	2	1.40	303404624	168197	80.78	1770	1818	1768	2320	1251	1786	1803.86	1.00	0	-24053	1817	1801	1770	1754	1723	1809	1762	45	534	100	1320	1	1	44946655	814	301.83	1.98	12	0.37	6.00	913.00	2745	20230622	-34.03	1620	20231024	11.79	2745	-34.03	20230622	1620	11.79	20231024	2745	-34.03	20230622	1620	11.79	20231024	2.69	N	339950	100	44 억	449344	N	N	N	N
156	20231201	140952	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1810	24	2	1.34	271639278	150576	72.31	1770	1818	1768	2320	1251	1786	1804.00	1.00	0	-19584	1817	1801	1770	1754	1723	1809	1762	45	534	100	1320	1	1	44946655	814	301.67	1.98	12	0.34	6.00	913.00	2745	20230622	-34.06	1620	20231024	11.73	2745	-34.06	20230622	1620	11.73	20231024	2745	-34.06	20230622	1620	11.73	20231024	2.69	N	339950	100	44 억	449344	N	N	N	N
157	20231201	130955	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1814	28	2	1.57	147524229	82128	39.44	1770	1815	1768	2320	1251	1786	1796.27	1.00	0	23839	1817	1801	1770	1754	1723	1809	1762	45	534	100	1320	1	1	44946655	815	302.33	1.99	12	0.18	6.00	913.00	2745	20230622	-33.92	1620	20231024	11.98	2745	-33.92	20230622	1620	11.98	20231024	2745	-33.92	20230622	1620	11.98	20231024	2.69	N	339950	100	44 억	449344	N	N	N	N
158	20231201	121000	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1806	20	2	1.12	122015280	68040	32.68	1770	1812	1768	2320	1251	1786	1793.29	1.00	0	22413	1817	1801	1770	1754	1723	1809	1762	45	534	100	1320	1	1	44946655	812	301.00	1.98	12	0.15	6.00	913.00	2745	20230622	-34.21	1620	20231024	11.48	2745	-34.21	20230622	1620	11.48	20231024	2745	-34.21	20230622	1620	11.48	20231024	2.69	N	339950	100	44 억	449344	N	N	N	N
159	20231201	110955	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1810	24	2	1.34	104828244	58528	28.11	1770	1811	1768	2320	1251	1786	1791.08	1.00	0	21712	1817	1801	1770	1754	1723	1809	1762	45	534	100	1320	1	1	44946655	814	301.67	1.98	12	0.13	6.00	913.00	2745	20230622	-34.06	1620	20231024	11.73	2745	-34.06	20230622	1620	11.73	20231024	2745	-34.06	20230622	1620	11.73	20231024	2.69	N	339950	100	44 억	449344	N	N	N	N
160	20231201	101002	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1792	6	2	0.34	36370549	20462	9.83	1770	1792	1768	2320	1251	1786	1777.47	1.00	0	3482	1817	1801	1770	1754	1723	1809	1762	45	534	100	1320	1	1	44946655	805	298.67	1.96	12	0.05	6.00	913.00	2745	20230622	-34.72	1620	20231024	10.62	2745	-34.72	20230622	1620	10.62	20231024	2745	-34.72	20230622	1620	10.62	20231024	2.69	N	339950	100	44 억	449344	N	N	N	N
161	20231201	090951	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1785	-1	5	-0.06	4622900	2604	1.25	1770	1785	1769	2320	1251	1786	1775.31	1.00	0	-32	1817	1801	1770	1754	1723	1809	1762	45	534	100	1320	1	1	44946655	802	297.50	1.96	12	0.01	6.00	913.00	2745	20230622	-34.97	1620	20231024	10.19	2745	-34.97	20230622	1620	10.19	20231024	2745	-34.97	20230622	1620	10.19	20231024	2.69	N	339950	100	44 억	449344	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History