KissMeData/223250/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20231229	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3255	-15	5	-0.46	1016161155	314095	68.66	3275	3290	3195	4250	2290	3270	3234.98	51.60	8349	5763	3373	3321	3253	3201	3133	3330	3210	119	980	500	2090	5	1	23709280	772	17.31	1.51	12	1.32	188.00	2154.00	9750	20231011	-66.62	2483	20221226	31.09	9750	-66.62	20231011	2528	28.76	20230103	30650	-89.38	20230922	2920	11.47	20231218	0.94	N	223250	500	118 억	12234015	N	N	N	N
3	20231229	151050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3255	-15	5	-0.46	1016161155	314095	68.66	3275	3290	3195	4250	2290	3270	3234.98	51.60	8349	5763	3373	3321	3253	3201	3133	3330	3210	119	980	500	2090	5	1	23709280	772	17.31	1.51	12	1.32	188.00	2154.00	9750	20231011	-66.62	2483	20221226	31.09	9750	-66.62	20231011	2528	28.76	20230103	30650	-89.38	20230922	2920	11.47	20231218	0.94	N	223250	500	118 억	12234015	N	N	N	N
4	20231229	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3255	-15	5	-0.46	1016161155	314095	68.66	3275	3290	3195	4250	2290	3270	3234.98	51.60	8349	5763	3373	3321	3253	3201	3133	3330	3210	119	980	500	2090	5	1	23709280	772	17.31	1.51	12	1.32	188.00	2154.00	9750	20231011	-66.62	2483	20221226	31.09	9750	-66.62	20231011	2528	28.76	20230103	30650	-89.38	20230922	2920	11.47	20231218	0.94	N	223250	500	118 억	12234015	N	N	N	N
5	20231229	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3255	-15	5	-0.46	1016161155	314095	68.66	3275	3290	3195	4250	2290	3270	3234.98	51.60	8349	5763	3373	3321	3253	3201	3133	3330	3210	119	980	500	2090	5	1	23709280	772	17.31	1.51	12	1.32	188.00	2154.00	9750	20231011	-66.62	2483	20221226	31.09	9750	-66.62	20231011	2528	28.76	20230103	30650	-89.38	20230922	2920	11.47	20231218	0.94	N	223250	500	118 억	12234015	N	N	N	N
6	20231229	121053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3255	-15	5	-0.46	1016161155	314095	68.66	3275	3290	3195	4250	2290	3270	3234.98	51.60	8349	5763	3373	3321	3253	3201	3133	3330	3210	119	980	500	2090	5	1	23709280	772	17.31	1.51	12	1.32	188.00	2154.00	9750	20231011	-66.62	2483	20221226	31.09	9750	-66.62	20231011	2528	28.76	20230103	30650	-89.38	20230922	2920	11.47	20231218	0.94	N	223250	500	118 억	12234015	N	N	N	N
7	20231229	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3255	-15	5	-0.46	1016161155	314095	68.66	3275	3290	3195	4250	2290	3270	3234.98	51.60	8349	5763	3373	3321	3253	3201	3133	3330	3210	119	980	500	2090	5	1	23709280	772	17.31	1.51	12	1.32	188.00	2154.00	9750	20231011	-66.62	2483	20221226	31.09	9750	-66.62	20231011	2528	28.76	20230103	30650	-89.38	20230922	2920	11.47	20231218	0.94	N	223250	500	118 억	12234015	N	N	N	N
8	20231229	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3255	-15	5	-0.46	1016161155	314095	68.66	3275	3290	3195	4250	2290	3270	3234.98	51.60	8349	5763	3373	3321	3253	3201	3133	3330	3210	119	980	500	2090	5	1	23709280	772	17.31	1.51	12	1.32	188.00	2154.00	9750	20231011	-66.62	2483	20221226	31.09	9750	-66.62	20231011	2528	28.76	20230103	30650	-89.38	20230922	2920	11.47	20231218	0.94	N	223250	500	118 억	12234015	N	N	N	N
9	20231229	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3255	-15	5	-0.46	1016161155	314095	68.66	3275	3290	3195	4250	2290	3270	3234.98	51.60	8349	5763	3373	3321	3253	3201	3133	3330	3210	119	980	500	2090	5	1	23709280	772	17.31	1.51	12	1.32	188.00	2154.00	9750	20231011	-66.62	2483	20221226	31.09	9750	-66.62	20231011	2528	28.76	20230103	30650	-89.38	20230922	2920	11.47	20231218	0.94	N	223250	500	118 억	12234015	N	N	N	N
10	20231228	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3255	-15	5	-0.46	1006408445	311095	68.00	3275	3290	3195	4250	2290	3270	3234.98	51.56	0	5763	3373	3321	3253	3201	3133	3330	3210	119	980	500	2090	5	1	23709280	772	17.31	1.51	12	1.31	188.00	2154.00	9750	20231011	-66.62	2483	20221226	31.09	9750	-66.62	20231011	2528	28.76	20230103	30650	-89.38	20230922	2920	11.47	20231218	0.94	N	223250	500	118 억	12225666	N	N	N	N
11	20231228	151012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3250	-20	5	-0.61	938793875	290302	63.46	3275	3290	3195	4250	2290	3270	3233.80	51.56	0	1871	3373	3321	3253	3201	3133	3330	3210	119	980	500	2090	5	1	23709280	771	17.29	1.51	12	1.22	188.00	2154.00	9750	20231011	-66.67	2483	20221226	30.89	9750	-66.67	20231011	2528	28.56	20230103	30650	-89.40	20230922	2920	11.30	20231218	0.94	N	223250	500	118 억	12225666	N	N	N	N
12	20231228	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3235	-35	5	-1.07	846432185	261841	57.24	3275	3290	3195	4250	2290	3270	3232.56	51.56	0	-2911	3373	3321	3253	3201	3133	3330	3210	119	980	500	2090	5	1	23709280	767	17.21	1.50	12	1.10	188.00	2154.00	9750	20231011	-66.82	2483	20221226	30.29	9750	-66.82	20231011	2528	27.97	20230103	30650	-89.45	20230922	2920	10.79	20231218	0.94	N	223250	500	118 억	12225666	N	N	N	N
13	20231228	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3215	-55	5	-1.68	629009765	194152	42.44	3275	3290	3205	4250	2290	3270	3239.71	51.56	0	-2964	3373	3321	3253	3201	3133	3330	3210	119	980	500	2090	5	1	23709280	762	17.10	1.49	12	0.82	188.00	2154.00	9750	20231011	-67.03	2483	20221226	29.48	9750	-67.03	20231011	2528	27.18	20230103	30650	-89.51	20230922	2920	10.10	20231218	0.94	N	223250	500	118 억	12225666	N	N	N	N
14	20231228	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3215	-55	5	-1.68	526064535	162110	35.44	3275	3290	3205	4250	2290	3270	3245.04	51.56	0	420	3373	3321	3253	3201	3133	3330	3210	119	980	500	2090	5	1	23709280	762	17.10	1.49	12	0.68	188.00	2154.00	9750	20231011	-67.03	2483	20221226	29.48	9750	-67.03	20231011	2528	27.18	20230103	30650	-89.51	20230922	2920	10.10	20231218	0.94	N	223250	500	118 억	12225666	N	N	N	N
15	20231228	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3245	-25	5	-0.76	397602825	122327	26.74	3275	3290	3205	4250	2290	3270	3250.26	51.56	0	7141	3373	3321	3253	3201	3133	3330	3210	119	980	500	2090	5	1	23709280	769	17.26	1.51	12	0.52	188.00	2154.00	9750	20231011	-66.72	2483	20221226	30.69	9750	-66.72	20231011	2528	28.36	20230103	30650	-89.41	20230922	2920	11.13	20231218	0.94	N	223250	500	118 억	12225666	N	N	N	N
16	20231228	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3265	-5	5	-0.15	329440790	101400	22.17	3275	3290	3205	4250	2290	3270	3248.83	51.56	0	2880	3373	3321	3253	3201	3133	3330	3210	119	980	500	2090	5	1	23709280	774	17.37	1.52	12	0.43	188.00	2154.00	9750	20231011	-66.51	2483	20221226	31.49	9750	-66.51	20231011	2528	29.15	20230103	30650	-89.35	20230922	2920	11.82	20231218	0.94	N	223250	500	118 억	12225666	N	N	N	N
17	20231228	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3235	-35	5	-1.07	170340590	52458	11.47	3275	3290	3205	4250	2290	3270	3246.99	51.56	0	-5015	3373	3321	3253	3201	3133	3330	3210	119	980	500	2090	5	1	23709280	767	17.21	1.50	12	0.22	188.00	2154.00	9750	20231011	-66.82	2483	20221226	30.29	9750	-66.82	20231011	2528	27.97	20230103	30650	-89.45	20230922	2920	10.79	20231218	0.94	N	223250	500	118 억	12225666	N	N	N	N
18	20231227	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3270	-40	5	-1.21	1456108155	449302	7.92	3270	3305	3185	4300	2320	3310	3240.49	51.51	0	12299	3963	3636	3323	2996	2683	3800	3160	119	990	500	2110	5	1	23709280	775	17.39	1.52	12	1.90	188.00	2154.00	9750	20231011	-66.46	2483	20221226	31.70	9750	-66.46	20231011	2528	29.35	20230103	30650	-89.33	20230922	2920	11.99	20231218	0.95	N	223250	500	118 억	12211613	N	N	N	N
19	20231227	151008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3260	-50	5	-1.51	1329995380	410628	7.24	3270	3305	3185	4300	2320	3310	3238.66	51.51	0	24981	3963	3636	3323	2996	2683	3800	3160	119	990	500	2110	5	1	23709280	773	17.34	1.51	12	1.73	188.00	2154.00	9750	20231011	-66.56	2483	20221226	31.29	9750	-66.56	20231011	2528	28.96	20230103	30650	-89.36	20230922	2920	11.64	20231218	0.95	N	223250	500	118 억	12211613	N	N	N	N
20	20231227	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3235	-75	5	-2.27	1150401195	355493	6.27	3270	3305	3185	4300	2320	3310	3235.75	51.51	0	26758	3963	3636	3323	2996	2683	3800	3160	119	990	500	2110	5	1	23709280	767	17.21	1.50	12	1.50	188.00	2154.00	9750	20231011	-66.82	2483	20221226	30.29	9750	-66.82	20231011	2528	27.97	20230103	30650	-89.45	20230922	2920	10.79	20231218	0.95	N	223250	500	118 억	12211613	N	N	N	N
21	20231227	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3225	-85	5	-2.57	1049108360	324167	5.71	3270	3305	3185	4300	2320	3310	3235.96	51.51	0	26699	3963	3636	3323	2996	2683	3800	3160	119	990	500	2110	5	1	23709280	765	17.15	1.50	12	1.37	188.00	2154.00	9750	20231011	-66.92	2483	20221226	29.88	9750	-66.92	20231011	2528	27.57	20230103	30650	-89.48	20230922	2920	10.45	20231218	0.95	N	223250	500	118 억	12211613	N	N	N	N
22	20231227	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3245	-65	5	-1.96	985239890	304362	5.37	3270	3305	3185	4300	2320	3310	3236.69	51.51	0	25613	3963	3636	3323	2996	2683	3800	3160	119	990	500	2110	5	1	23709280	769	17.26	1.51	12	1.28	188.00	2154.00	9750	20231011	-66.72	2483	20221226	30.69	9750	-66.72	20231011	2528	28.36	20230103	30650	-89.41	20230922	2920	11.13	20231218	0.95	N	223250	500	118 억	12211613	N	N	N	N
23	20231227	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3240	-70	5	-2.11	917034275	283202	4.99	3270	3305	3185	4300	2320	3310	3237.69	51.51	0	21922	3963	3636	3323	2996	2683	3800	3160	119	990	500	2110	5	1	23709280	768	17.23	1.50	12	1.19	188.00	2154.00	9750	20231011	-66.77	2483	20221226	30.49	9750	-66.77	20231011	2528	28.16	20230103	30650	-89.43	20230922	2920	10.96	20231218	0.95	N	223250	500	118 억	12211613	N	N	N	N
24	20231227	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3200	-110	5	-3.32	775338560	239206	4.22	3270	3305	3190	4300	2320	3310	3240.85	51.51	0	8972	3963	3636	3323	2996	2683	3800	3160	119	990	500	2110	5	1	23709280	759	17.02	1.49	12	1.01	188.00	2154.00	9750	20231011	-67.18	2483	20221226	28.88	9750	-67.18	20231011	2528	26.58	20230103	30650	-89.56	20230922	2920	9.59	20231218	0.95	N	223250	500	118 억	12211613	N	N	N	N
25	20231227	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3250	-60	5	-1.81	296183525	90798	1.60	3270	3295	3235	4300	2320	3310	3261.16	51.51	0	4192	3963	3636	3323	2996	2683	3800	3160	119	990	500	2110	5	1	23709280	771	17.29	1.51	12	0.38	188.00	2154.00	9750	20231011	-66.67	2483	20221226	30.89	9750	-66.67	20231011	2528	28.56	20230103	30650	-89.40	20230922	2920	11.30	20231218	0.95	N	223250	500	118 억	12211613	N	N	N	N
26	20231226	161005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3310	325	2	10.89	19447222040	5645062	5544.43	3010	3650	3010	3880	2090	2985	3445.20	52.73	0	-284295	3078	3031	3008	2961	2938	3020	2950	119	895	500	1910	5	1	23709280	785	17.61	1.54	12	23.81	188.00	2154.00	9750	20231011	-66.05	2483	20221226	33.31	9750	-66.05	20231011	2528	30.93	20230103	30650	-89.20	20230922	2920	13.36	20231218	0.92	N	223250	500	118 억	12501589	N	N	N	N
27	20231226	151004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3270	285	2	9.55	19155760715	5556436	5457.38	3010	3650	3010	3880	2090	2985	3447.49	52.73	0	-290467	3078	3031	3008	2961	2938	3020	2950	119	895	500	1910	5	1	23709280	775	17.39	1.52	12	23.44	188.00	2154.00	9750	20231011	-66.46	2483	20221226	31.70	9750	-66.46	20231011	2528	29.35	20230103	30650	-89.33	20230922	2920	11.99	20231218	0.92	N	223250	500	118 억	12501589	N	N	N	N
28	20231226	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3315	330	2	11.06	18675212910	5410893	5314.44	3010	3650	3010	3880	2090	2985	3451.41	52.73	0	-279804	3078	3031	3008	2961	2938	3020	2950	119	895	500	1910	5	1	23709280	786	17.63	1.54	12	22.82	188.00	2154.00	9750	20231011	-66.00	2483	20221226	33.51	9750	-66.00	20231011	2528	31.13	20230103	30650	-89.18	20230922	2920	13.53	20231218	0.92	N	223250	500	118 억	12501589	N	N	N	N
29	20231226	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3285	300	2	10.05	18340123430	5309852	5215.20	3010	3650	3010	3880	2090	2985	3453.98	52.73	0	-286906	3078	3031	3008	2961	2938	3020	2950	119	895	500	1910	5	1	23709280	779	17.47	1.53	12	22.40	188.00	2154.00	9750	20231011	-66.31	2483	20221226	32.30	9750	-66.31	20231011	2528	29.94	20230103	30650	-89.28	20230922	2920	12.50	20231218	0.92	N	223250	500	118 억	12501589	N	N	N	N
30	20231226	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3290	305	2	10.22	18011326150	5209796	5116.92	3010	3650	3010	3880	2090	2985	3457.20	52.73	0	-293113	3078	3031	3008	2961	2938	3020	2950	119	895	500	1910	5	1	23709280	780	17.50	1.53	12	21.97	188.00	2154.00	9750	20231011	-66.26	2483	20221226	32.50	9750	-66.26	20231011	2528	30.14	20230103	30650	-89.27	20230922	2920	12.67	20231218	0.92	N	223250	500	118 억	12501589	N	N	N	N
31	20231226	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3375	390	2	13.07	17060578535	4922594	4834.84	3010	3650	3010	3880	2090	2985	3465.77	52.73	0	-282417	3078	3031	3008	2961	2938	3020	2950	119	895	500	1910	5	1	23709280	800	17.95	1.57	12	20.76	188.00	2154.00	9750	20231011	-65.38	2483	20221226	35.92	9750	-65.38	20231011	2528	33.50	20230103	30650	-88.99	20230922	2920	15.58	20231218	0.92	N	223250	500	118 억	12501589	N	N	N	N
32	20231226	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3360	375	2	12.56	15945469030	4588966	4507.16	3010	3650	3010	3880	2090	2985	3474.74	52.73	0	-266382	3078	3031	3008	2961	2938	3020	2950	119	895	500	1910	5	1	23709280	797	17.87	1.56	12	19.36	188.00	2154.00	9750	20231011	-65.54	2483	20221226	35.32	9750	-65.54	20231011	2528	32.91	20230103	30650	-89.04	20230922	2920	15.07	20231218	0.92	N	223250	500	118 억	12501589	N	N	N	N
33	20231226	091005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3485	500	2	16.75	2335219715	693566	681.20	3010	3490	3010	3880	2090	2985	3366.98	52.73	0	-38425	3078	3031	3008	2961	2938	3020	2950	119	895	500	1910	5	1	23709280	826	18.54	1.62	12	2.93	188.00	2154.00	9750	20231011	-64.26	2483	20221226	40.35	9750	-64.26	20231011	2528	37.86	20230103	30650	-88.63	20230922	2920	19.35	20231218	0.92	N	223250	500	118 억	12501589	N	N	N	N
34	20231222	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2985	-45	5	-1.49	306681875	101800	86.01	3005	3055	2985	3935	2125	3030	3012.61	52.71	0	5456	3183	3106	3063	2986	2943	3085	2965	119	905	500	1930	5	1	23709280	708	15.88	1.39	12	0.43	188.00	2154.00	9750	20231011	-69.38	2483	20221226	20.22	9750	-69.38	20231011	2528	18.08	20230103	30650	-90.26	20230922	2920	2.23	20231218	0.94	N	223250	500	118 억	12496013	N	N	N	N
35	20231222	150947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3010	-20	5	-0.66	268763170	89121	75.29	3005	3055	3000	3935	2125	3030	3015.71	52.71	0	9230	3183	3106	3063	2986	2943	3085	2965	119	905	500	1930	5	1	23709280	714	16.01	1.40	12	0.38	188.00	2154.00	9750	20231011	-69.13	2483	20221226	21.22	9750	-69.13	20231011	2528	19.07	20230103	30650	-90.18	20230922	2920	3.08	20231218	0.94	N	223250	500	118 억	12496013	N	N	N	N
36	20231222	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	5	2	0.17	223526610	74063	62.57	3005	3055	3005	3935	2125	3030	3018.06	52.71	0	11486	3183	3106	3063	2986	2943	3085	2965	119	905	500	1930	5	1	23709280	720	16.14	1.41	12	0.31	188.00	2154.00	9750	20231011	-68.87	2483	20221226	22.23	9750	-68.87	20231011	2528	20.06	20230103	30650	-90.10	20230922	2920	3.94	20231218	0.94	N	223250	500	118 억	12496013	N	N	N	N
37	20231222	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	0	3	0.00	182747335	60537	51.14	3005	3055	3005	3935	2125	3030	3018.77	52.71	0	6516	3183	3106	3063	2986	2943	3085	2965	119	905	500	1930	5	1	23709280	718	16.12	1.41	12	0.26	188.00	2154.00	9750	20231011	-68.92	2483	20221226	22.03	9750	-68.92	20231011	2528	19.86	20230103	30650	-90.11	20230922	2920	3.77	20231218	0.94	N	223250	500	118 억	12496013	N	N	N	N
38	20231222	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3015	-15	5	-0.50	170962325	56637	47.85	3005	3055	3005	3935	2125	3030	3018.56	52.71	0	5710	3183	3106	3063	2986	2943	3085	2965	119	905	500	1930	5	1	23709280	715	16.04	1.40	12	0.24	188.00	2154.00	9750	20231011	-69.08	2483	20221226	21.43	9750	-69.08	20231011	2528	19.26	20230103	30650	-90.16	20230922	2920	3.25	20231218	0.94	N	223250	500	118 억	12496013	N	N	N	N
39	20231222	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3025	-5	5	-0.17	134974740	44695	37.76	3005	3055	3005	3935	2125	3030	3019.91	52.71	0	4489	3183	3106	3063	2986	2943	3085	2965	119	905	500	1930	5	1	23709280	717	16.09	1.40	12	0.19	188.00	2154.00	9750	20231011	-68.97	2483	20221226	21.83	9750	-68.97	20231011	2528	19.66	20230103	30650	-90.13	20230922	2920	3.60	20231218	0.94	N	223250	500	118 억	12496013	N	N	N	N
40	20231222	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3020	-10	5	-0.33	114972750	38096	32.19	3005	3055	3005	3935	2125	3030	3017.97	52.71	0	1213	3183	3106	3063	2986	2943	3085	2965	119	905	500	1930	5	1	23709280	716	16.06	1.40	12	0.16	188.00	2154.00	9750	20231011	-69.03	2483	20221226	21.63	9750	-69.03	20231011	2528	19.46	20230103	30650	-90.15	20230922	2920	3.42	20231218	0.94	N	223250	500	118 억	12496013	N	N	N	N
41	20231222	090945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3005	-25	5	-0.83	47491795	15755	13.31	3005	3045	3005	3935	2125	3030	3014.40	52.71	0	4954	3183	3106	3063	2986	2943	3085	2965	119	905	500	1930	5	1	23709280	712	15.98	1.40	12	0.07	188.00	2154.00	9750	20231011	-69.18	2483	20221226	21.02	9750	-69.18	20231011	2528	18.87	20230103	30650	-90.20	20230922	2920	2.91	20231218	0.94	N	223250	500	118 억	12496013	N	N	N	N
42	20231221	160938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	-60	5	-1.94	357268885	117267	97.43	3090	3140	3020	4015	2165	3090	3046.63	52.74	0	-10876	3226	3157	3046	2977	2866	3192	3012	119	925	500	1970	5	1	23709280	718	16.12	1.41	12	0.49	188.00	2154.00	9750	20231011	-68.92	2483	20221226	22.03	9750	-68.92	20231011	2528	19.86	20230103	30650	-90.11	20230922	2920	3.77	20231218	0.94	N	223250	500	118 억	12503993	N	N	N	N
43	20231221	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	-60	5	-1.94	338582470	111111	92.31	3090	3140	3020	4015	2165	3090	3047.25	52.74	0	-10384	3226	3157	3046	2977	2866	3192	3012	119	925	500	1970	5	1	23709280	718	16.12	1.41	12	0.47	188.00	2154.00	9750	20231011	-68.92	2483	20221226	22.03	9750	-68.92	20231011	2528	19.86	20230103	30650	-90.11	20230922	2920	3.77	20231218	0.94	N	223250	500	118 억	12503993	N	N	N	N
44	20231221	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3055	-35	5	-1.13	172814055	56397	46.86	3090	3140	3020	4015	2165	3090	3064.24	52.74	0	-13592	3226	3157	3046	2977	2866	3192	3012	119	925	500	1970	5	1	23709280	724	16.25	1.42	12	0.24	188.00	2154.00	9750	20231011	-68.67	2483	20221226	23.04	9750	-68.67	20231011	2528	20.85	20230103	30650	-90.03	20230922	2920	4.62	20231218	0.94	N	223250	500	118 억	12503993	N	N	N	N
45	20231221	130936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3065	-25	5	-0.81	162330090	52974	44.01	3090	3140	3020	4015	2165	3090	3064.34	52.74	0	-11498	3226	3157	3046	2977	2866	3192	3012	119	925	500	1970	5	1	23709280	727	16.30	1.42	12	0.22	188.00	2154.00	9750	20231011	-68.56	2483	20221226	23.44	9750	-68.56	20231011	2528	21.24	20230103	30650	-90.00	20230922	2920	4.97	20231218	0.94	N	223250	500	118 억	12503993	N	N	N	N
46	20231221	120943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3055	-35	5	-1.13	148081560	48332	40.16	3090	3140	3020	4015	2165	3090	3063.84	52.74	0	-9275	3226	3157	3046	2977	2866	3192	3012	119	925	500	1970	5	1	23709280	724	16.25	1.42	12	0.20	188.00	2154.00	9750	20231011	-68.67	2483	20221226	23.04	9750	-68.67	20231011	2528	20.85	20230103	30650	-90.03	20230922	2920	4.62	20231218	0.94	N	223250	500	118 억	12503993	N	N	N	N
47	20231221	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	-55	5	-1.78	137827285	44973	37.37	3090	3140	3020	4015	2165	3090	3064.67	52.74	0	-10792	3226	3157	3046	2977	2866	3192	3012	119	925	500	1970	5	1	23709280	720	16.14	1.41	12	0.19	188.00	2154.00	9750	20231011	-68.87	2483	20221226	22.23	9750	-68.87	20231011	2528	20.06	20230103	30650	-90.10	20230922	2920	3.94	20231218	0.94	N	223250	500	118 억	12503993	N	N	N	N
48	20231221	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3065	-25	5	-0.81	81905645	26666	22.16	3090	3140	3020	4015	2165	3090	3071.54	52.74	0	-5486	3226	3157	3046	2977	2866	3192	3012	119	925	500	1970	5	1	23709280	727	16.30	1.42	12	0.11	188.00	2154.00	9750	20231011	-68.56	2483	20221226	23.44	9750	-68.56	20231011	2528	21.24	20230103	30650	-90.00	20230922	2920	4.97	20231218	0.94	N	223250	500	118 억	12503993	N	N	N	N
49	20231221	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	-40	5	-1.29	17744110	5815	4.83	3090	3090	3020	4015	2165	3090	3051.44	52.74	0	-646	3226	3157	3046	2977	2866	3192	3012	119	925	500	1970	5	1	23709280	723	16.22	1.42	12	0.02	188.00	2154.00	9750	20231011	-68.72	2483	20221226	22.84	9750	-68.72	20231011	2528	20.65	20230103	30650	-90.05	20230922	2920	4.45	20231218	0.94	N	223250	500	118 억	12503993	N	N	N	N
50	20231220	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3090	140	2	4.75	362226785	118593	143.50	2950	3115	2935	3835	2065	2950	3054.36	52.68	0	12672	3033	2991	2968	2926	2903	2980	2915	119	885	500	1880	5	1	23709280	733	16.44	1.43	12	0.50	188.00	2154.00	9750	20231011	-68.31	2483	20221226	24.45	9750	-68.31	20231011	2528	22.23	20230103	30650	-89.92	20230922	2920	5.82	20231218	0.97	N	223250	500	118 억	12489604	N	N	N	N
51	20231220	151029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	85	2	2.88	351679240	115163	139.35	2950	3115	2935	3835	2065	2950	3053.75	52.68	0	13255	3033	2991	2968	2926	2903	2980	2915	119	885	500	1880	5	1	23709280	720	16.14	1.41	12	0.49	188.00	2154.00	9750	20231011	-68.87	2483	20221226	22.23	9750	-68.87	20231011	2528	20.06	20230103	30650	-90.10	20230922	2920	3.94	20231218	0.97	N	223250	500	118 억	12489604	N	N	N	N
52	20231220	141047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3060	110	2	3.73	327506795	107218	129.73	2950	3115	2935	3835	2065	2950	3054.59	52.68	0	13431	3033	2991	2968	2926	2903	2980	2915	119	885	500	1880	5	1	23709280	726	16.28	1.42	12	0.45	188.00	2154.00	9750	20231011	-68.62	2483	20221226	23.24	9750	-68.62	20231011	2528	21.04	20230103	30650	-90.02	20230922	2920	4.79	20231218	0.97	N	223250	500	118 억	12489604	N	N	N	N
53	20231220	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	120	2	4.07	311852720	102103	123.54	2950	3115	2935	3835	2065	2950	3054.30	52.68	0	13207	3033	2991	2968	2926	2903	2980	2915	119	885	500	1880	5	1	23709280	728	16.33	1.43	12	0.43	188.00	2154.00	9750	20231011	-68.51	2483	20221226	23.64	9750	-68.51	20231011	2528	21.44	20230103	30650	-89.98	20230922	2920	5.14	20231218	0.97	N	223250	500	118 억	12489604	N	N	N	N
54	20231220	120938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	120	2	4.07	253326380	83076	100.52	2950	3115	2935	3835	2065	2950	3049.33	52.68	0	13613	3033	2991	2968	2926	2903	2980	2915	119	885	500	1880	5	1	23709280	728	16.33	1.43	12	0.35	188.00	2154.00	9750	20231011	-68.51	2483	20221226	23.64	9750	-68.51	20231011	2528	21.44	20230103	30650	-89.98	20230922	2920	5.14	20231218	0.97	N	223250	500	118 억	12489604	N	N	N	N
55	20231220	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	120	2	4.07	179728010	59281	71.73	2950	3090	2935	3835	2065	2950	3031.80	52.68	0	11258	3033	2991	2968	2926	2903	2980	2915	119	885	500	1880	5	1	23709280	728	16.33	1.43	12	0.25	188.00	2154.00	9750	20231011	-68.51	2483	20221226	23.64	9750	-68.51	20231011	2528	21.44	20230103	30650	-89.98	20230922	2920	5.14	20231218	0.97	N	223250	500	118 억	12489604	N	N	N	N
56	20231220	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2985	35	2	1.19	32987645	11092	13.42	2950	3000	2935	3835	2065	2950	2974.00	52.68	0	5926	3033	2991	2968	2926	2903	2980	2915	119	885	500	1880	5	1	23709280	708	15.88	1.39	12	0.05	188.00	2154.00	9750	20231011	-69.38	2483	20221226	20.22	9750	-69.38	20231011	2528	18.08	20230103	30650	-90.26	20230922	2920	2.23	20231218	0.97	N	223250	500	118 억	12489604	N	N	N	N
57	20231220	090938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	10	2	0.34	6618810	2247	2.72	2950	2970	2935	3835	2065	2950	2945.62	52.68	0	180	3033	2991	2968	2926	2903	2980	2915	119	885	500	1880	5	1	23709280	702	15.74	1.37	12	0.01	188.00	2154.00	9750	20231011	-69.64	2483	20221226	19.21	9750	-69.64	20231011	2528	17.09	20230103	30650	-90.34	20230922	2920	1.37	20231218	0.97	N	223250	500	118 억	12489604	N	N	N	N
58	20231219	160938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	-60	5	-1.99	243374035	82048	81.08	2990	3010	2945	3910	2110	3010	2966.24	52.84	0	-38306	3150	3080	3000	2930	2850	3115	2965	119	900	500	1920	5	1	23709280	699	15.69	1.37	12	0.35	188.00	2154.00	9750	20231011	-69.74	2483	20221226	18.81	9750	-69.74	20231011	2528	16.69	20230103	30650	-90.38	20230922	2920	1.03	20231218	1.00	N	223250	500	118 억	12527910	N	N	N	N
59	20231219	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2955	-55	5	-1.83	229488185	77342	76.43	2990	3010	2945	3910	2110	3010	2967.19	52.84	0	-35939	3150	3080	3000	2930	2850	3115	2965	119	900	500	1920	5	1	23709280	701	15.72	1.37	12	0.33	188.00	2154.00	9750	20231011	-69.69	2483	20221226	19.01	9750	-69.69	20231011	2528	16.89	20230103	30650	-90.36	20230922	2920	1.20	20231218	1.00	N	223250	500	118 억	12527910	N	N	N	N
60	20231219	140936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	-50	5	-1.66	182537015	61442	60.72	2990	3010	2950	3910	2110	3010	2970.88	52.84	0	-24630	3150	3080	3000	2930	2850	3115	2965	119	900	500	1920	5	1	23709280	702	15.74	1.37	12	0.26	188.00	2154.00	9750	20231011	-69.64	2483	20221226	19.21	9750	-69.64	20231011	2528	17.09	20230103	30650	-90.34	20230922	2920	1.37	20231218	1.00	N	223250	500	118 억	12527910	N	N	N	N
61	20231219	130942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2965	-45	5	-1.50	174181775	58618	57.93	2990	3010	2950	3910	2110	3010	2971.47	52.84	0	-23914	3150	3080	3000	2930	2850	3115	2965	119	900	500	1920	5	1	23709280	703	15.77	1.38	12	0.25	188.00	2154.00	9750	20231011	-69.59	2483	20221226	19.41	9750	-69.59	20231011	2528	17.29	20230103	30650	-90.33	20230922	2920	1.54	20231218	1.00	N	223250	500	118 억	12527910	N	N	N	N
62	20231219	120944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	-50	5	-1.66	162667715	54726	54.08	2990	3010	2950	3910	2110	3010	2972.40	52.84	0	-20833	3150	3080	3000	2930	2850	3115	2965	119	900	500	1920	5	1	23709280	702	15.74	1.37	12	0.23	188.00	2154.00	9750	20231011	-69.64	2483	20221226	19.21	9750	-69.64	20231011	2528	17.09	20230103	30650	-90.34	20230922	2920	1.37	20231218	1.00	N	223250	500	118 억	12527910	N	N	N	N
63	20231219	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	-40	5	-1.33	137547585	46269	45.72	2990	3010	2950	3910	2110	3010	2972.78	52.84	0	-18638	3150	3080	3000	2930	2850	3115	2965	119	900	500	1920	5	1	23709280	704	15.80	1.38	12	0.20	188.00	2154.00	9750	20231011	-69.54	2483	20221226	19.61	9750	-69.54	20231011	2528	17.48	20230103	30650	-90.31	20230922	2920	1.71	20231218	1.00	N	223250	500	118 억	12527910	N	N	N	N
64	20231219	100939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	-20	5	-0.66	106626250	35829	35.41	2990	3010	2950	3910	2110	3010	2975.98	52.84	0	-15339	3150	3080	3000	2930	2850	3115	2965	119	900	500	1920	5	1	23709280	709	15.90	1.39	12	0.15	188.00	2154.00	9750	20231011	-69.33	2483	20221226	20.42	9750	-69.33	20231011	2528	18.28	20230103	30650	-90.24	20230922	2920	2.40	20231218	1.00	N	223250	500	118 억	12527910	N	N	N	N
65	20231219	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	-20	5	-0.66	30508025	10200	10.08	2990	3010	2990	3910	2110	3010	2990.98	52.84	0	-9096	3150	3080	3000	2930	2850	3115	2965	119	900	500	1920	5	1	23709280	709	15.90	1.39	12	0.04	188.00	2154.00	9750	20231011	-69.33	2483	20221226	20.42	9750	-69.33	20231011	2528	18.28	20230103	30650	-90.24	20230922	2920	2.40	20231218	1.00	N	223250	500	118 억	12527910	N	N	N	N
66	20231218	160933	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3010	45	2	1.52	302983460	100556	70.40	2990	3070	2920	3850	2080	2965	3013.09	52.77	0	16286	3111	3037	2981	2907	2851	3010	2880	119	885	500	1890	5	1	23709280	714	16.01	1.40	12	0.42	188.00	2154.00	9750	20231011	-69.13	2483	20221226	21.22	9750	-69.13	20231011	2528	19.07	20230103	30650	-90.18	20230922	2920	3.08	20231218	1.02	N	223250	500	118 억	12510781	N	N	N	N
67	20231218	150937	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3010	45	2	1.52	280700330	93142	65.21	2990	3070	2920	3850	2080	2965	3013.68	52.77	0	18549	3111	3037	2981	2907	2851	3010	2880	119	885	500	1890	5	1	23709280	714	16.01	1.40	12	0.39	188.00	2154.00	9750	20231011	-69.13	2483	20221226	21.22	9750	-69.13	20231011	2528	19.07	20230103	30650	-90.18	20230922	2920	3.08	20231218	1.02	N	223250	500	118 억	12510781	N	N	N	N
68	20231218	140934	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3035	70	2	2.36	254650520	84506	59.16	2990	3070	2920	3850	2080	2965	3013.40	52.77	0	21886	3111	3037	2981	2907	2851	3010	2880	119	885	500	1890	5	1	23709280	720	16.14	1.41	12	0.36	188.00	2154.00	9750	20231011	-68.87	2483	20221226	22.23	9750	-68.87	20231011	2528	20.06	20230103	30650	-90.10	20230922	2920	3.94	20231218	1.02	N	223250	500	118 억	12510781	N	N	N	N
69	20231218	130933	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3015	50	2	1.69	237478580	78813	55.18	2990	3070	2920	3850	2080	2965	3013.19	52.77	0	20934	3111	3037	2981	2907	2851	3010	2880	119	885	500	1890	5	1	23709280	715	16.04	1.40	12	0.33	188.00	2154.00	9750	20231011	-69.08	2483	20221226	21.43	9750	-69.08	20231011	2528	19.26	20230103	30650	-90.16	20230922	2920	3.25	20231218	1.02	N	223250	500	118 억	12510781	N	N	N	N
70	20231218	120928	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3055	90	2	3.04	215692715	71637	50.15	2990	3070	2920	3850	2080	2965	3010.91	52.77	0	20997	3111	3037	2981	2907	2851	3010	2880	119	885	500	1890	5	1	23709280	724	16.25	1.42	12	0.30	188.00	2154.00	9750	20231011	-68.67	2483	20221226	23.04	9750	-68.67	20231011	2528	20.85	20230103	30650	-90.03	20230922	2920	4.62	20231218	1.02	N	223250	500	118 억	12510781	N	N	N	N
71	20231218	110931	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3040	75	2	2.53	183392460	61066	42.75	2990	3065	2920	3850	2080	2965	3003.18	52.77	0	21761	3111	3037	2981	2907	2851	3010	2880	119	885	500	1890	5	1	23709280	721	16.17	1.41	12	0.26	188.00	2154.00	9750	20231011	-68.82	2483	20221226	22.43	9750	-68.82	20231011	2528	20.25	20230103	30650	-90.08	20230922	2920	4.11	20231218	1.02	N	223250	500	118 억	12510781	N	N	N	N
72	20231218	100929	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2990	25	2	0.84	117449215	39341	27.54	2990	3020	2920	3850	2080	2965	2985.42	52.77	0	20494	3111	3037	2981	2907	2851	3010	2880	119	885	500	1890	5	1	23709280	709	15.90	1.39	12	0.17	188.00	2154.00	9750	20231011	-69.33	2483	20221226	20.42	9750	-69.33	20231011	2528	18.28	20230103	30650	-90.24	20230922	2920	2.40	20231218	1.02	N	223250	500	118 억	12510781	N	N	N	N
73	20231218	090927	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2970	5	2	0.17	10685630	3612	2.53	2990	2990	2920	3850	2080	2965	2958.37	52.77	0	-2638	3111	3037	2981	2907	2851	3010	2880	119	885	500	1890	5	1	23709280	704	15.80	1.38	12	0.02	188.00	2154.00	9750	20231011	-69.54	2483	20221226	19.61	9750	-69.54	20231011	2528	17.48	20230103	30650	-90.31	20230922	2920	1.71	20231218	1.02	N	223250	500	118 억	12510781	N	N	N	N
74	20231215	160929	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2965	-65	5	-2.15	419349415	140879	102.71	3005	3055	2925	3935	2125	3030	2976.77	52.73	0	8937	3206	3117	3071	2982	2936	3095	2960	119	905	500	1930	5	1	23709280	703	15.77	1.38	12	0.59	188.00	2154.00	9750	20231011	-69.59	2483	20221226	19.41	9750	-69.59	20231011	2528	17.29	20230103	30650	-90.33	20230922	2925	1.37	20231215	1.04	N	223250	500	118 억	12501844	N	N	N	N
75	20231215	150933	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2985	-45	5	-1.49	383103270	128684	93.82	3005	3055	2925	3935	2125	3030	2977.07	52.73	0	8629	3206	3117	3071	2982	2936	3095	2960	119	905	500	1930	5	1	23709280	708	15.88	1.39	12	0.54	188.00	2154.00	9750	20231011	-69.38	2483	20221226	20.22	9750	-69.38	20231011	2528	18.08	20230103	30650	-90.26	20230922	2925	2.05	20231215	1.04	N	223250	500	118 억	12501844	N	N	N	N
76	20231215	140932	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2975	-55	5	-1.82	277479405	93134	67.90	3005	3055	2925	3935	2125	3030	2979.34	52.73	0	4622	3206	3117	3071	2982	2936	3095	2960	119	905	500	1930	5	1	23709280	705	15.82	1.38	12	0.39	188.00	2154.00	9750	20231011	-69.49	2483	20221226	19.81	9750	-69.49	20231011	2528	17.68	20230103	30650	-90.29	20230922	2925	1.71	20231215	1.04	N	223250	500	118 억	12501844	N	N	N	N
77	20231215	130926	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3010	-20	5	-0.66	241251125	80964	59.03	3005	3055	2925	3935	2125	3030	2979.71	52.73	0	3230	3206	3117	3071	2982	2936	3095	2960	119	905	500	1930	5	1	23709280	714	16.01	1.40	12	0.34	188.00	2154.00	9750	20231011	-69.13	2483	20221226	21.22	9750	-69.13	20231011	2528	19.07	20230103	30650	-90.18	20230922	2925	2.91	20231215	1.04	N	223250	500	118 억	12501844	N	N	N	N
78	20231215	120927	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2985	-45	5	-1.49	202482400	67970	49.55	3005	3055	2925	3935	2125	3030	2978.97	52.73	0	5548	3206	3117	3071	2982	2936	3095	2960	119	905	500	1930	5	1	23709280	708	15.88	1.39	12	0.29	188.00	2154.00	9750	20231011	-69.38	2483	20221226	20.22	9750	-69.38	20231011	2528	18.08	20230103	30650	-90.26	20230922	2925	2.05	20231215	1.04	N	223250	500	118 억	12501844	N	N	N	N
79	20231215	110922	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2990	-40	5	-1.32	165793065	55655	40.58	3005	3055	2925	3935	2125	3030	2978.92	52.73	0	5939	3206	3117	3071	2982	2936	3095	2960	119	905	500	1930	5	1	23709280	709	15.90	1.39	12	0.23	188.00	2154.00	9750	20231011	-69.33	2483	20221226	20.42	9750	-69.33	20231011	2528	18.28	20230103	30650	-90.24	20230922	2925	2.22	20231215	1.04	N	223250	500	118 억	12501844	N	N	N	N
80	20231215	100927	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3015	-15	5	-0.50	114557835	38567	28.12	3005	3055	2925	3935	2125	3030	2970.31	52.73	0	6407	3206	3117	3071	2982	2936	3095	2960	119	905	500	1930	5	1	23709280	715	16.04	1.40	12	0.16	188.00	2154.00	9750	20231011	-69.08	2483	20221226	21.43	9750	-69.08	20231011	2528	19.26	20230103	30650	-90.16	20230922	2925	3.08	20231215	1.04	N	223250	500	118 억	12501844	N	N	N	N
81	20231215	090932	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2980	-50	5	-1.65	69214535	23363	17.03	3005	3030	2925	3935	2125	3030	2962.48	52.73	0	1999	3206	3117	3071	2982	2936	3095	2960	119	905	500	1930	5	1	23709280	707	15.85	1.38	12	0.10	188.00	2154.00	9750	20231011	-69.44	2483	20221226	20.02	9750	-69.44	20231011	2528	17.88	20230103	30650	-90.28	20230922	2925	1.88	20231215	1.04	N	223250	500	118 억	12501844	N	N	N	N
82	20231214	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	5	2	0.17	407859640	132258	27.77	3070	3160	3025	3930	2120	3025	3083.87	52.71	0	4704	3461	3242	3131	2912	2801	3187	2857	119	905	500	1930	5	1	23709280	718	16.12	1.41	12	0.56	188.00	2154.00	9750	20231011	-68.92	2483	20221226	22.03	9750	-68.92	20231011	2528	19.86	20230103	30650	-90.11	20230922	2935	3.24	20231206	1.30	N	223250	500	118 억	12496428	N	N	N	N
83	20231214	150956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	15	2	0.50	393440275	127510	26.77	3070	3160	3025	3930	2120	3025	3085.62	52.71	0	6832	3461	3242	3131	2912	2801	3187	2857	119	905	500	1930	5	1	23709280	721	16.17	1.41	12	0.54	188.00	2154.00	9750	20231011	-68.82	2483	20221226	22.43	9750	-68.82	20231011	2528	20.25	20230103	30650	-90.08	20230922	2935	3.58	20231206	1.30	N	223250	500	118 억	12496428	N	N	N	N
84	20231214	140927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3075	50	2	1.65	331993680	107323	22.53	3070	3160	3045	3930	2120	3025	3093.49	52.71	0	13029	3461	3242	3131	2912	2801	3187	2857	119	905	500	1930	5	1	23709280	729	16.36	1.43	12	0.45	188.00	2154.00	9750	20231011	-68.46	2483	20221226	23.84	9750	-68.46	20231011	2528	21.64	20230103	30650	-89.97	20230922	2935	4.77	20231206	1.30	N	223250	500	118 억	12496428	N	N	N	N
85	20231214	130952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3055	30	2	0.99	310295580	100254	21.05	3070	3160	3045	3930	2120	3025	3095.18	52.71	0	14153	3461	3242	3131	2912	2801	3187	2857	119	905	500	1930	5	1	23709280	724	16.25	1.42	12	0.42	188.00	2154.00	9750	20231011	-68.67	2483	20221226	23.04	9750	-68.67	20231011	2528	20.85	20230103	30650	-90.03	20230922	2935	4.09	20231206	1.30	N	223250	500	118 억	12496428	N	N	N	N
86	20231214	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	45	2	1.49	258657255	83386	17.51	3070	3160	3055	3930	2120	3025	3102.04	52.71	0	17792	3461	3242	3131	2912	2801	3187	2857	119	905	500	1930	5	1	23709280	728	16.33	1.43	12	0.35	188.00	2154.00	9750	20231011	-68.51	2483	20221226	23.64	9750	-68.51	20231011	2528	21.44	20230103	30650	-89.98	20230922	2935	4.60	20231206	1.30	N	223250	500	118 억	12496428	N	N	N	N
87	20231214	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3100	75	2	2.48	235243230	75772	15.91	3070	3160	3055	3930	2120	3025	3104.75	52.71	0	20117	3461	3242	3131	2912	2801	3187	2857	119	905	500	1930	5	1	23709280	735	16.49	1.44	12	0.32	188.00	2154.00	9750	20231011	-68.21	2483	20221226	24.85	9750	-68.21	20231011	2528	22.63	20230103	30650	-89.89	20230922	2935	5.62	20231206	1.30	N	223250	500	118 억	12496428	N	N	N	N
88	20231214	100916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3110	85	2	2.81	187556940	60250	12.65	3070	3160	3055	3930	2120	3025	3113.16	52.71	0	25882	3461	3242	3131	2912	2801	3187	2857	119	905	500	1930	5	1	23709280	737	16.54	1.44	12	0.25	188.00	2154.00	9750	20231011	-68.10	2483	20221226	25.25	9750	-68.10	20231011	2528	23.02	20230103	30650	-89.85	20230922	2935	5.96	20231206	1.30	N	223250	500	118 억	12496428	N	N	N	N
89	20231214	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3125	100	2	3.31	58066455	18662	3.92	3070	3160	3055	3930	2120	3025	3112.05	52.71	0	12515	3461	3242	3131	2912	2801	3187	2857	119	905	500	1930	5	1	23709280	741	16.62	1.45	12	0.08	188.00	2154.00	9750	20231011	-67.95	2483	20221226	25.86	9750	-67.95	20231011	2528	23.62	20230103	30650	-89.80	20230922	2935	6.47	20231206	1.30	N	223250	500	118 억	12496428	N	N	N	N
90	20231213	160921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3025	-40	5	-1.31	1503244895	475796	121.28	3095	3350	3020	3980	2150	3065	3159.46	52.95	0	-55977	3298	3181	3093	2976	2888	3137	2932	119	915	500	1960	5	1	23709280	717	16.09	1.40	12	2.01	188.00	2154.00	9750	20231011	-68.97	2483	20221226	21.83	9750	-68.97	20231011	2528	19.66	20230103	30650	-90.13	20230922	2935	3.07	20231206	1.27	N	223250	500	118 억	12553009	N	N	N	N
91	20231213	150940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	-15	5	-0.49	1463620020	462716	117.95	3095	3350	3020	3980	2150	3065	3163.11	52.95	0	-57090	3298	3181	3093	2976	2888	3137	2932	119	915	500	1960	5	1	23709280	723	16.22	1.42	12	1.95	188.00	2154.00	9750	20231011	-68.72	2483	20221226	22.84	9750	-68.72	20231011	2528	20.65	20230103	30650	-90.05	20230922	2935	3.92	20231206	1.27	N	223250	500	118 억	12553009	N	N	N	N
92	20231213	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	-15	5	-0.49	1365399515	430416	109.71	3095	3350	3020	3980	2150	3065	3172.28	52.95	0	-61374	3298	3181	3093	2976	2888	3137	2932	119	915	500	1960	5	1	23709280	723	16.22	1.42	12	1.82	188.00	2154.00	9750	20231011	-68.72	2483	20221226	22.84	9750	-68.72	20231011	2528	20.65	20230103	30650	-90.05	20230922	2935	3.92	20231206	1.27	N	223250	500	118 억	12553009	N	N	N	N
93	20231213	130945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	-25	5	-0.82	1264265785	397123	101.23	3095	3350	3020	3980	2150	3065	3183.56	52.95	0	-66988	3298	3181	3093	2976	2888	3137	2932	119	915	500	1960	5	1	23709280	721	16.17	1.41	12	1.67	188.00	2154.00	9750	20231011	-68.82	2483	20221226	22.43	9750	-68.82	20231011	2528	20.25	20230103	30650	-90.08	20230922	2935	3.58	20231206	1.27	N	223250	500	118 억	12553009	N	N	N	N
94	20231213	120938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	-30	5	-0.98	1201443475	376410	95.95	3095	3350	3020	3980	2150	3065	3191.85	52.95	0	-61868	3298	3181	3093	2976	2888	3137	2932	119	915	500	1960	5	1	23709280	720	16.14	1.41	12	1.59	188.00	2154.00	9750	20231011	-68.87	2483	20221226	22.23	9750	-68.87	20231011	2528	20.06	20230103	30650	-90.10	20230922	2935	3.41	20231206	1.27	N	223250	500	118 억	12553009	N	N	N	N
95	20231213	110941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3080	15	2	0.49	1068310205	332688	84.80	3095	3350	3060	3980	2150	3065	3211.15	52.95	0	-53649	3298	3181	3093	2976	2888	3137	2932	119	915	500	1960	5	1	23709280	730	16.38	1.43	12	1.40	188.00	2154.00	9750	20231011	-68.41	2483	20221226	24.04	9750	-68.41	20231011	2528	21.84	20230103	30650	-89.95	20230922	2935	4.94	20231206	1.27	N	223250	500	118 억	12553009	N	N	N	N
96	20231213	100947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3190	125	2	4.08	908360795	281488	71.75	3095	3350	3095	3980	2150	3065	3227.00	52.95	0	-22233	3298	3181	3093	2976	2888	3137	2932	119	915	500	1960	5	1	23709280	756	16.97	1.48	12	1.19	188.00	2154.00	9750	20231011	-67.28	2483	20221226	28.47	9750	-67.28	20231011	2528	26.19	20230103	30650	-89.59	20230922	2935	8.69	20231206	1.27	N	223250	500	118 억	12553009	N	N	N	N
97	20231213	090933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3130	65	2	2.12	177648800	56219	14.33	3095	3230	3095	3980	2150	3065	3159.95	52.95	0	5113	3298	3181	3093	2976	2888	3137	2932	119	915	500	1960	5	1	23709280	742	16.65	1.45	12	0.24	188.00	2154.00	9750	20231011	-67.90	2483	20221226	26.06	9750	-67.90	20231011	2528	23.81	20230103	30650	-89.79	20230922	2935	6.64	20231206	1.27	N	223250	500	118 억	12553009	N	N	N	N
98	20231212	160902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3065	-90	5	-2.85	1204492420	391184	347.59	3155	3210	3005	4100	2210	3155	3079.10	52.74	0	50474	3295	3225	3165	3095	3035	3195	3065	119	945	500	2010	5	1	23709280	727	16.30	1.42	12	1.65	188.00	2154.00	9750	20231011	-68.56	2483	20221226	23.44	9750	-68.56	20231011	2528	21.24	20230103	30650	-90.00	20230922	2935	4.43	20231206	1.30	N	223250	500	118 억	12503210	N	N	N	N
99	20231212	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3100	-55	5	-1.74	1136126570	369000	327.87	3155	3210	3005	4100	2210	3155	3078.93	52.74	0	47673	3295	3225	3165	3095	3035	3195	3065	119	945	500	2010	5	1	23709280	735	16.49	1.44	12	1.56	188.00	2154.00	9750	20231011	-68.21	2483	20221226	24.85	9750	-68.21	20231011	2528	22.63	20230103	30650	-89.89	20230922	2935	5.62	20231206	1.30	N	223250	500	118 억	12503210	N	N	N	N
100	20231212	140821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3065	-90	5	-2.85	1047635990	340450	302.51	3155	3210	3005	4100	2210	3155	3077.21	52.74	0	47962	3295	3225	3165	3095	3035	3195	3065	119	945	500	2010	5	1	23709280	727	16.30	1.42	12	1.44	188.00	2154.00	9750	20231011	-68.56	2483	20221226	23.44	9750	-68.56	20231011	2528	21.24	20230103	30650	-90.00	20230922	2935	4.43	20231206	1.30	N	223250	500	118 억	12503210	N	N	N	N
101	20231212	130824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3045	-110	5	-3.49	974036610	316344	281.09	3155	3210	3005	4100	2210	3155	3079.04	52.74	0	54114	3295	3225	3165	3095	3035	3195	3065	119	945	500	2010	5	1	23709280	722	16.20	1.41	12	1.33	188.00	2154.00	9750	20231011	-68.77	2483	20221226	22.63	9750	-68.77	20231011	2528	20.45	20230103	30650	-90.07	20230922	2935	3.75	20231206	1.30	N	223250	500	118 억	12503210	N	N	N	N
102	20231212	120815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3060	-95	5	-3.01	923937330	299961	266.53	3155	3210	3005	4100	2210	3155	3080.19	52.74	0	58367	3295	3225	3165	3095	3035	3195	3065	119	945	500	2010	5	1	23709280	726	16.28	1.42	12	1.27	188.00	2154.00	9750	20231011	-68.62	2483	20221226	23.24	9750	-68.62	20231011	2528	21.04	20230103	30650	-90.02	20230922	2935	4.26	20231206	1.30	N	223250	500	118 억	12503210	N	N	N	N
103	20231212	110830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3100	-55	5	-1.74	886334540	287755	255.68	3155	3210	3005	4100	2210	3155	3080.17	52.74	0	62693	3295	3225	3165	3095	3035	3195	3065	119	945	500	2010	5	1	23709280	735	16.49	1.44	12	1.21	188.00	2154.00	9750	20231011	-68.21	2483	20221226	24.85	9750	-68.21	20231011	2528	22.63	20230103	30650	-89.89	20230922	2935	5.62	20231206	1.30	N	223250	500	118 억	12503210	N	N	N	N
104	20231212	100901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3180	25	2	0.79	671512640	219071	194.66	3155	3210	3005	4100	2210	3155	3065.27	52.74	0	52515	3295	3225	3165	3095	3035	3195	3065	119	945	500	2010	5	1	23709280	754	16.91	1.48	12	0.92	188.00	2154.00	9750	20231011	-67.38	2483	20221226	28.07	9750	-67.38	20231011	2528	25.79	20230103	30650	-89.62	20230922	2935	8.35	20231206	1.30	N	223250	500	118 억	12503210	N	N	N	N
105	20231212	090901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3045	-110	5	-3.49	425500080	140229	124.60	3155	3160	3005	4100	2210	3155	3034.32	52.74	0	36051	3295	3225	3165	3095	3035	3195	3065	119	945	500	2010	5	1	23709280	722	16.20	1.41	12	0.59	188.00	2154.00	9750	20231011	-68.77	2483	20221226	22.63	9750	-68.77	20231011	2528	20.45	20230103	30650	-90.07	20230922	2935	3.75	20231206	1.30	N	223250	500	118 억	12503210	N	N	N	N
106	20231211	160904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3155	-40	5	-1.25	352843050	111122	95.85	3195	3235	3105	4150	2240	3195	3175.33	52.84	10972	-14636	3345	3270	3145	3070	2945	3207	3007	119	955	500	2040	5	1	23709280	748	16.78	1.46	12	0.47	188.00	2154.00	9750	20231011	-67.64	2483	20221226	27.06	9750	-67.64	20231011	2528	24.80	20230103	30650	-89.71	20230922	2935	7.50	20231206	1.36	N	223250	500	118 억	12528797	N	N	N	N
107	20231211	150901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3140	-55	5	-1.72	348353720	109698	94.62	3195	3235	3105	4150	2240	3195	3175.57	52.84	10972	-13638	3345	3270	3145	3070	2945	3207	3007	119	955	500	2040	5	1	23709280	744	16.70	1.46	12	0.46	188.00	2154.00	9750	20231011	-67.79	2483	20221226	26.46	9750	-67.79	20231011	2528	24.21	20230103	30650	-89.76	20230922	2935	6.98	20231206	1.36	N	223250	500	118 억	12528797	N	N	N	N
108	20231211	140900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	-45	5	-1.41	296075820	92966	80.19	3195	3235	3130	4150	2240	3195	3184.78	52.84	10972	-9469	3345	3270	3145	3070	2945	3207	3007	119	955	500	2040	5	1	23709280	747	16.76	1.46	12	0.39	188.00	2154.00	9750	20231011	-67.69	2483	20221226	26.86	9750	-67.69	20231011	2528	24.60	20230103	30650	-89.72	20230922	2935	7.33	20231206	1.36	N	223250	500	118 억	12528797	N	N	N	N
109	20231211	130900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3170	-25	5	-0.78	270005770	84667	73.03	3195	3235	3130	4150	2240	3195	3189.03	52.84	10972	-6604	3345	3270	3145	3070	2945	3207	3007	119	955	500	2040	5	1	23709280	752	16.86	1.47	12	0.36	188.00	2154.00	9750	20231011	-67.49	2483	20221226	27.67	9750	-67.49	20231011	2528	25.40	20230103	30650	-89.66	20230922	2935	8.01	20231206	1.36	N	223250	500	118 억	12528797	N	N	N	N
110	20231211	120901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3140	-55	5	-1.72	256500905	80375	69.33	3195	3235	3140	4150	2240	3195	3191.30	52.84	10972	-4483	3345	3270	3145	3070	2945	3207	3007	119	955	500	2040	5	1	23709280	744	16.70	1.46	12	0.34	188.00	2154.00	9750	20231011	-67.79	2483	20221226	26.46	9750	-67.79	20231011	2528	24.21	20230103	30650	-89.76	20230922	2935	6.98	20231206	1.36	N	223250	500	118 억	12528797	N	N	N	N
111	20231211	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3175	-20	5	-0.63	213103065	66677	57.51	3195	3235	3160	4150	2240	3195	3196.05	52.84	10972	2269	3345	3270	3145	3070	2945	3207	3007	119	955	500	2040	5	1	23709280	753	16.89	1.47	12	0.28	188.00	2154.00	9750	20231011	-67.44	2483	20221226	27.87	9750	-67.44	20231011	2528	25.59	20230103	30650	-89.64	20230922	2935	8.18	20231206	1.36	N	223250	500	118 억	12528797	N	N	N	N
112	20231211	100856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3190	-5	5	-0.16	156071335	48742	42.04	3195	3235	3160	4150	2240	3195	3201.99	52.84	10972	6200	3345	3270	3145	3070	2945	3207	3007	119	955	500	2040	5	1	23709280	756	16.97	1.48	12	0.21	188.00	2154.00	9750	20231011	-67.28	2483	20221226	28.47	9750	-67.28	20231011	2528	26.19	20230103	30650	-89.59	20230922	2935	8.69	20231206	1.36	N	223250	500	118 억	12528797	N	N	N	N
113	20231211	090856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3195	0	3	0.00	17749515	5563	4.80	3195	3205	3160	4150	2240	3195	3190.64	52.84	10972	-3852	3345	3270	3145	3070	2945	3207	3007	119	955	500	2040	5	1	23709280	758	16.99	1.48	12	0.02	188.00	2154.00	9750	20231011	-67.23	2483	20221226	28.67	9750	-67.23	20231011	2528	26.38	20230103	30650	-89.58	20230922	2935	8.86	20231206	1.36	N	223250	500	118 억	12528797	N	N	N	N
114	20231208	160848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3195	55	2	1.75	361423325	114662	90.13	3220	3220	3020	4080	2200	3140	3152.07	52.84	0	-12530	3250	3195	3125	3070	3000	3222	3097	119	940	500	2000	5	1	23709280	758	16.99	1.48	12	0.48	188.00	2154.00	9750	20231011	-67.23	2483	20221226	28.67	9750	-67.23	20231011	2528	26.38	20230103	30650	-89.58	20230922	2935	8.86	20231206	1.39	N	223250	500	118 억	12528797	N	N	N	N
115	20231208	150851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3115	-25	5	-0.80	319236895	101342	79.66	3220	3220	3020	4080	2200	3140	3150.09	52.84	0	-8980	3250	3195	3125	3070	3000	3222	3097	119	940	500	2000	5	1	23709280	739	16.57	1.45	12	0.43	188.00	2154.00	9750	20231011	-68.05	2483	20221226	25.45	9750	-68.05	20231011	2528	23.22	20230103	30650	-89.84	20230922	2935	6.13	20231206	1.39	N	223250	500	118 억	12528797	N	N	N	N
116	20231208	140849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3115	-25	5	-0.80	286109860	90759	71.34	3220	3220	3020	4080	2200	3140	3152.41	52.84	0	-7243	3250	3195	3125	3070	3000	3222	3097	119	940	500	2000	5	1	23709280	739	16.57	1.45	12	0.38	188.00	2154.00	9750	20231011	-68.05	2483	20221226	25.45	9750	-68.05	20231011	2528	23.22	20230103	30650	-89.84	20230922	2935	6.13	20231206	1.39	N	223250	500	118 억	12528797	N	N	N	N
117	20231208	130848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3130	-10	5	-0.32	225416700	71266	56.02	3220	3220	3020	4080	2200	3140	3163.03	52.84	0	-2115	3250	3195	3125	3070	3000	3222	3097	119	940	500	2000	5	1	23709280	742	16.65	1.45	12	0.30	188.00	2154.00	9750	20231011	-67.90	2483	20221226	26.06	9750	-67.90	20231011	2528	23.81	20230103	30650	-89.79	20230922	2935	6.64	20231206	1.39	N	223250	500	118 억	12528797	N	N	N	N
118	20231208	120845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3155	15	2	0.48	179514620	56600	44.49	3220	3220	3020	4080	2200	3140	3171.64	52.84	0	-3344	3250	3195	3125	3070	3000	3222	3097	119	940	500	2000	5	1	23709280	748	16.78	1.46	12	0.24	188.00	2154.00	9750	20231011	-67.64	2483	20221226	27.06	9750	-67.64	20231011	2528	24.80	20230103	30650	-89.71	20230922	2935	7.50	20231206	1.39	N	223250	500	118 억	12528797	N	N	N	N
119	20231208	110842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3170	30	2	0.96	163864600	51651	40.60	3220	3220	3020	4080	2200	3140	3172.53	52.84	0	-2435	3250	3195	3125	3070	3000	3222	3097	119	940	500	2000	5	1	23709280	752	16.86	1.47	12	0.22	188.00	2154.00	9750	20231011	-67.49	2483	20221226	27.67	9750	-67.49	20231011	2528	25.40	20230103	30650	-89.66	20230922	2935	8.01	20231206	1.39	N	223250	500	118 억	12528797	N	N	N	N
120	20231208	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3180	40	2	1.27	135642860	42811	33.65	3220	3220	3020	4080	2200	3140	3168.41	52.84	0	135	3250	3195	3125	3070	3000	3222	3097	119	940	500	2000	5	1	23709280	754	16.91	1.48	12	0.18	188.00	2154.00	9750	20231011	-67.38	2483	20221226	28.07	9750	-67.38	20231011	2528	25.79	20230103	30650	-89.62	20230922	2935	8.35	20231206	1.39	N	223250	500	118 억	12528797	N	N	N	N
121	20231208	090840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3125	-15	5	-0.48	15739595	4945	3.89	3220	3220	3020	4080	2200	3140	3182.93	52.84	0	-1156	3250	3195	3125	3070	3000	3222	3097	119	940	500	2000	5	1	23709280	741	16.62	1.45	12	0.02	188.00	2154.00	9750	20231011	-67.95	2483	20221226	25.86	9750	-67.95	20231011	2528	23.62	20230103	30650	-89.80	20230922	2935	6.47	20231206	1.39	N	223250	500	118 억	12528797	N	N	N	N
122	20231207	160844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3140	40	2	1.29	397107540	127076	66.07	3095	3180	3055	4030	2170	3100	3124.95	52.91	0	-15780	3210	3155	3045	2990	2880	3182	3017	119	930	500	1980	5	1	23709280	744	16.70	1.46	12	0.54	188.00	2154.00	9750	20231011	-67.79	2483	20221226	26.46	9750	-67.79	20231011	2528	24.21	20230103	30650	-89.76	20230922	2935	6.98	20231206	1.71	N	223250	500	118 억	12543602	N	N	N	N
123	20231207	150846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3090	-10	5	-0.32	352262605	112727	58.61	3095	3180	3055	4030	2170	3100	3124.92	52.91	0	-9485	3210	3155	3045	2990	2880	3182	3017	119	930	500	1980	5	1	23709280	733	16.44	1.43	12	0.48	188.00	2154.00	9750	20231011	-68.31	2483	20221226	24.45	9750	-68.31	20231011	2528	22.23	20230103	30650	-89.92	20230922	2935	5.28	20231206	1.71	N	223250	500	118 억	12543602	N	N	N	N
124	20231207	140841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3125	25	2	0.81	307988275	98481	51.21	3095	3180	3055	4030	2170	3100	3127.39	52.91	0	-1198	3210	3155	3045	2990	2880	3182	3017	119	930	500	1980	5	1	23709280	741	16.62	1.45	12	0.42	188.00	2154.00	9750	20231011	-67.95	2483	20221226	25.86	9750	-67.95	20231011	2528	23.62	20230103	30650	-89.80	20230922	2935	6.47	20231206	1.71	N	223250	500	118 억	12543602	N	N	N	N
125	20231207	130840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3120	20	2	0.65	209902390	67367	35.03	3095	3165	3055	4030	2170	3100	3115.80	52.91	0	-12651	3210	3155	3045	2990	2880	3182	3017	119	930	500	1980	5	1	23709280	740	16.60	1.45	12	0.28	188.00	2154.00	9750	20231011	-68.00	2483	20221226	25.65	9750	-68.00	20231011	2528	23.42	20230103	30650	-89.82	20230922	2935	6.30	20231206	1.71	N	223250	500	118 억	12543602	N	N	N	N
126	20231207	120842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3060	-40	5	-1.29	142005585	45658	23.74	3095	3165	3055	4030	2170	3100	3110.20	52.91	0	-8190	3210	3155	3045	2990	2880	3182	3017	119	930	500	1980	5	1	23709280	726	16.28	1.42	12	0.19	188.00	2154.00	9750	20231011	-68.62	2483	20221226	23.24	9750	-68.62	20231011	2528	21.04	20230103	30650	-90.02	20230922	2935	4.26	20231206	1.71	N	223250	500	118 억	12543602	N	N	N	N
127	20231207	110837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3105	5	2	0.16	115553605	37088	19.28	3095	3165	3055	4030	2170	3100	3115.66	52.91	0	-7506	3210	3155	3045	2990	2880	3182	3017	119	930	500	1980	5	1	23709280	736	16.52	1.44	12	0.16	188.00	2154.00	9750	20231011	-68.15	2483	20221226	25.05	9750	-68.15	20231011	2528	22.82	20230103	30650	-89.87	20230922	2935	5.79	20231206	1.71	N	223250	500	118 억	12543602	N	N	N	N
128	20231207	100834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3125	25	2	0.81	67206965	21537	11.20	3095	3165	3055	4030	2170	3100	3120.54	52.91	0	-1965	3210	3155	3045	2990	2880	3182	3017	119	930	500	1980	5	1	23709280	741	16.62	1.45	12	0.09	188.00	2154.00	9750	20231011	-67.95	2483	20221226	25.86	9750	-67.95	20231011	2528	23.62	20230103	30650	-89.80	20230922	2935	6.47	20231206	1.71	N	223250	500	118 억	12543602	N	N	N	N
129	20231207	090843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3095	-5	5	-0.16	6221755	2022	1.05	3095	3095	3060	4030	2170	3100	3077.03	52.91	0	-408	3210	3155	3045	2990	2880	3182	3017	119	930	500	1980	5	1	23709280	734	16.46	1.44	12	0.01	188.00	2154.00	9750	20231011	-68.26	2483	20221226	24.65	9750	-68.26	20231011	2528	22.43	20230103	30650	-89.90	20230922	2935	5.45	20231206	1.71	N	223250	500	118 억	12543602	N	N	N	N
130	20231206	160832	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3100	65	2	2.14	573659525	190781	95.07	3070	3100	2935	3945	2125	3035	3006.62	52.78	0	27558	3198	3116	3068	2986	2938	3092	2962	119	910	500	1940	5	1	23709280	735	16.49	1.44	12	0.80	188.00	2154.00	9750	20231011	-68.21	2483	20221226	24.85	9750	-68.21	20231011	2528	22.63	20230103	30650	-89.89	20230922	2935	5.62	20231206	1.73	N	223250	500	118 억	12513644	N	N	N	N
131	20231206	150846	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3050	15	2	0.49	513790805	171421	85.42	3070	3100	2935	3945	2125	3035	2997.25	52.78	0	32448	3198	3116	3068	2986	2938	3092	2962	119	910	500	1940	5	1	23709280	723	16.22	1.42	12	0.72	188.00	2154.00	9750	20231011	-68.72	2483	20221226	22.84	9750	-68.72	20231011	2528	20.65	20230103	30650	-90.05	20230922	2935	3.92	20231206	1.73	N	223250	500	118 억	12513644	N	N	N	N
132	20231206	140843	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3060	25	2	0.82	476887240	159335	79.40	3070	3100	2935	3945	2125	3035	2992.98	52.78	0	31092	3198	3116	3068	2986	2938	3092	2962	119	910	500	1940	5	1	23709280	726	16.28	1.42	12	0.67	188.00	2154.00	9750	20231011	-68.62	2483	20221226	23.24	9750	-68.62	20231011	2528	21.04	20230103	30650	-90.02	20230922	2935	4.26	20231206	1.73	N	223250	500	118 억	12513644	N	N	N	N
133	20231206	130834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3025	-10	5	-0.33	432620225	144788	72.15	3070	3100	2935	3945	2125	3035	2987.96	52.78	0	24032	3198	3116	3068	2986	2938	3092	2962	119	910	500	1940	5	1	23709280	717	16.09	1.40	12	0.61	188.00	2154.00	9750	20231011	-68.97	2483	20221226	21.83	9750	-68.97	20231011	2528	19.66	20230103	30650	-90.13	20230922	2935	3.07	20231206	1.73	N	223250	500	118 억	12513644	N	N	N	N
134	20231206	120831	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3030	-5	5	-0.16	408682505	136894	68.22	3070	3100	2935	3945	2125	3035	2985.39	52.78	0	26474	3198	3116	3068	2986	2938	3092	2962	119	910	500	1940	5	1	23709280	718	16.12	1.41	12	0.58	188.00	2154.00	9750	20231011	-68.92	2483	20221226	22.03	9750	-68.92	20231011	2528	19.86	20230103	30650	-90.11	20230922	2935	3.24	20231206	1.73	N	223250	500	118 억	12513644	N	N	N	N
135	20231206	110844	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2980	-55	5	-1.81	318704975	106954	53.30	3070	3100	2935	3945	2125	3035	2979.83	52.78	0	20220	3198	3116	3068	2986	2938	3092	2962	119	910	500	1940	5	1	23709280	707	15.85	1.38	12	0.45	188.00	2154.00	9750	20231011	-69.44	2483	20221226	20.02	9750	-69.44	20231011	2528	17.88	20230103	30650	-90.28	20230922	2935	1.53	20231206	1.73	N	223250	500	118 억	12513644	N	N	N	N
136	20231206	100834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2950	-85	5	-2.80	271677070	91159	45.43	3070	3100	2935	3945	2125	3035	2980.26	52.78	0	17548	3198	3116	3068	2986	2938	3092	2962	119	910	500	1940	5	1	23709280	699	15.69	1.37	12	0.38	188.00	2154.00	9750	20231011	-69.74	2483	20221226	18.81	9750	-69.74	20231011	2528	16.69	20230103	30650	-90.38	20230922	2935	0.51	20231206	1.73	N	223250	500	118 억	12513644	N	N	N	N
137	20231206	090837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3095	60	2	1.98	24828055	8091	4.03	3070	3100	3035	3945	2125	3035	3068.60	52.78	0	1426	3198	3116	3068	2986	2938	3092	2962	119	910	500	1940	5	1	23709280	734	16.46	1.44	12	0.03	188.00	2154.00	9750	20231011	-68.26	2483	20221226	24.65	9750	-68.26	20231011	2528	22.43	20230103	30650	-89.90	20230922	3020	2.48	20231205	1.73	N	223250	500	118 억	12513644	N	N	N	N
138	20231205	160840	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3035	-45	5	-1.46	614815545	199956	103.00	3045	3150	3020	4000	2160	3080	3074.83	52.71	0	15133	3220	3150	3100	3030	2980	3125	3005	119	920	500	1970	5	1	23709280	720	16.14	1.41	12	0.84	188.00	2154.00	9750	20231011	-68.87	2483	20221226	22.23	9750	-68.87	20231011	2528	20.06	20230103	30650	-90.10	20230922	3020	0.50	20231205	1.50	N	223250	500	118 억	12498130	N	N	N	N
139	20231205	150836	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3100	20	2	0.65	571295280	185744	95.68	3045	3150	3020	4000	2160	3080	3075.71	52.71	0	18737	3220	3150	3100	3030	2980	3125	3005	119	920	500	1970	5	1	23709280	735	16.49	1.44	12	0.78	188.00	2154.00	9750	20231011	-68.21	2483	20221226	24.85	9750	-68.21	20231011	2528	22.63	20230103	30650	-89.89	20230922	3020	2.65	20231205	1.50	N	223250	500	118 억	12498130	N	N	N	N
140	20231205	140837	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3070	-10	5	-0.32	491809675	159865	82.35	3045	3150	3020	4000	2160	3080	3076.41	52.71	0	28165	3220	3150	3100	3030	2980	3125	3005	119	920	500	1970	5	1	23709280	728	16.33	1.43	12	0.67	188.00	2154.00	9750	20231011	-68.51	2483	20221226	23.64	9750	-68.51	20231011	2528	21.44	20230103	30650	-89.98	20230922	3020	1.66	20231205	1.50	N	223250	500	118 억	12498130	N	N	N	N
141	20231205	130832	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3095	15	2	0.49	273201435	89152	45.92	3045	3120	3020	4000	2160	3080	3064.45	52.71	0	12176	3220	3150	3100	3030	2980	3125	3005	119	920	500	1970	5	1	23709280	734	16.46	1.44	12	0.38	188.00	2154.00	9750	20231011	-68.26	2483	20221226	24.65	9750	-68.26	20231011	2528	22.43	20230103	30650	-89.90	20230922	3020	2.48	20231205	1.50	N	223250	500	118 억	12498130	N	N	N	N
142	20231205	120830	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3065	-15	5	-0.49	223718260	73129	37.67	3045	3120	3020	4000	2160	3080	3059.23	52.71	0	3931	3220	3150	3100	3030	2980	3125	3005	119	920	500	1970	5	1	23709280	727	16.30	1.42	12	0.31	188.00	2154.00	9750	20231011	-68.56	2483	20221226	23.44	9750	-68.56	20231011	2528	21.24	20230103	30650	-90.00	20230922	3020	1.49	20231205	1.50	N	223250	500	118 억	12498130	N	N	N	N
143	20231205	110830	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3050	-30	5	-0.97	195248295	63812	32.87	3045	3120	3020	4000	2160	3080	3059.74	52.71	0	4760	3220	3150	3100	3030	2980	3125	3005	119	920	500	1970	5	1	23709280	723	16.22	1.42	12	0.27	188.00	2154.00	9750	20231011	-68.72	2483	20221226	22.84	9750	-68.72	20231011	2528	20.65	20230103	30650	-90.05	20230922	3020	0.99	20231205	1.50	N	223250	500	118 억	12498130	N	N	N	N
144	20231205	100835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3090	10	2	0.32	62129565	20129	10.37	3045	3120	3045	4000	2160	3080	3086.57	52.71	0	4891	3220	3150	3100	3030	2980	3125	3005	119	920	500	1970	5	1	23709280	733	16.44	1.43	12	0.08	188.00	2154.00	9750	20231011	-68.31	2483	20221226	24.45	9750	-68.31	20231011	2528	22.23	20230103	30650	-89.92	20230922	3040	1.64	20231030	1.50	N	223250	500	118 억	12498130	N	N	N	N
145	20231205	090829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3080	0	3	0.00	13040815	4265	2.20	3045	3095	3045	4000	2160	3080	3057.64	52.71	0	839	3220	3150	3100	3030	2980	3125	3005	119	920	500	1970	5	1	23709280	730	16.38	1.43	12	0.02	188.00	2154.00	9750	20231011	-68.41	2483	20221226	24.04	9750	-68.41	20231011	2528	21.84	20230103	30650	-89.95	20230922	3040	1.32	20231030	1.50	N	223250	500	118 억	12498130	N	N	N	N
146	20231204	160826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3080	-85	5	-2.69	597850305	193970	73.56	3165	3170	3050	4110	2220	3165	3082.18	52.80	0	-19337	3341	3252	3166	3077	2991	3210	3035	119	945	500	2020	5	1	23709280	730	16.38	1.43	12	0.82	188.00	2154.00	9750	20231011	-68.41	2483	20221226	24.04	9750	-68.41	20231011	2528	21.84	20230103	30650	-89.95	20230922	3040	1.32	20231030	1.53	N	223250	500	118 억	12518407	N	N	N	N
147	20231204	150830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3090	-75	5	-2.37	549584365	178347	67.63	3165	3170	3050	4110	2220	3165	3081.55	52.80	0	-17066	3341	3252	3166	3077	2991	3210	3035	119	945	500	2020	5	1	23709280	733	16.44	1.43	12	0.75	188.00	2154.00	9750	20231011	-68.31	2483	20221226	24.45	9750	-68.31	20231011	2528	22.23	20230103	30650	-89.92	20230922	3040	1.64	20231030	1.53	N	223250	500	118 억	12518407	N	N	N	N
148	20231204	140824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3095	-70	5	-2.21	425481505	137953	52.32	3165	3170	3050	4110	2220	3165	3084.25	52.80	0	-4624	3341	3252	3166	3077	2991	3210	3035	119	945	500	2020	5	1	23709280	734	16.46	1.44	12	0.58	188.00	2154.00	9750	20231011	-68.26	2483	20221226	24.65	9750	-68.26	20231011	2528	22.43	20230103	30650	-89.90	20230922	3040	1.81	20231030	1.53	N	223250	500	118 억	12518407	N	N	N	N
149	20231204	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3085	-80	5	-2.53	373448055	121014	45.89	3165	3170	3050	4110	2220	3165	3085.99	52.80	0	1130	3341	3252	3166	3077	2991	3210	3035	119	945	500	2020	5	1	23709280	731	16.41	1.43	12	0.51	188.00	2154.00	9750	20231011	-68.36	2483	20221226	24.24	9750	-68.36	20231011	2528	22.03	20230103	30650	-89.93	20230922	3040	1.48	20231030	1.53	N	223250	500	118 억	12518407	N	N	N	N
150	20231204	120824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	-95	5	-3.00	350847550	113658	43.10	3165	3170	3050	4110	2220	3165	3086.87	52.80	0	-230	3341	3252	3166	3077	2991	3210	3035	119	945	500	2020	5	1	23709280	728	16.33	1.43	12	0.48	188.00	2154.00	9750	20231011	-68.51	2483	20221226	23.64	9750	-68.51	20231011	2528	21.44	20230103	30650	-89.98	20230922	3040	0.99	20231030	1.53	N	223250	500	118 억	12518407	N	N	N	N
151	20231204	110826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3120	-45	5	-1.42	293111200	94951	36.01	3165	3170	3050	4110	2220	3165	3086.97	52.80	0	-2835	3341	3252	3166	3077	2991	3210	3035	119	945	500	2020	5	1	23709280	740	16.60	1.45	12	0.40	188.00	2154.00	9750	20231011	-68.00	2483	20221226	25.65	9750	-68.00	20231011	2528	23.42	20230103	30650	-89.82	20230922	3040	2.63	20231030	1.53	N	223250	500	118 억	12518407	N	N	N	N
152	20231204	100824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3075	-90	5	-2.84	238794760	77350	29.33	3165	3170	3050	4110	2220	3165	3087.20	52.80	0	-442	3341	3252	3166	3077	2991	3210	3035	119	945	500	2020	5	1	23709280	729	16.36	1.43	12	0.33	188.00	2154.00	9750	20231011	-68.46	2483	20221226	23.84	9750	-68.46	20231011	2528	21.64	20230103	30650	-89.97	20230922	3040	1.15	20231030	1.53	N	223250	500	118 억	12518407	N	N	N	N
153	20231204	090825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3125	-40	5	-1.26	32313790	10342	3.92	3165	3170	3100	4110	2220	3165	3124.52	52.80	0	-613	3341	3252	3166	3077	2991	3210	3035	119	945	500	2020	5	1	23709280	741	16.62	1.45	12	0.04	188.00	2154.00	9750	20231011	-67.95	2483	20221226	25.86	9750	-67.95	20231011	2528	23.62	20230103	30650	-89.80	20230922	3040	2.80	20231030	1.53	N	223250	500	118 억	12518407	N	N	N	N
154	20231201	160825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3165	-105	5	-3.21	824383380	262765	224.95	3225	3255	3080	4250	2290	3270	3137.32	53.01	0	-48353	3476	3372	3246	3142	3016	3425	3195	119	980	500	2090	5	1	23709280	750	16.84	1.47	12	1.11	188.00	2154.00	9750	20231011	-67.54	2483	20221226	27.47	9750	-67.54	20231011	2528	25.20	20230103	30650	-89.67	20230922	3040	4.11	20231030	1.43	N	223250	500	118 억	12568300	N	N	N	N
155	20231201	150822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3130	-140	5	-4.28	457123115	144689	123.87	3225	3255	3120	4250	2290	3270	3159.33	53.01	0	-37513	3476	3372	3246	3142	3016	3425	3195	119	980	500	2090	5	1	23709280	742	16.65	1.45	12	0.61	188.00	2154.00	9750	20231011	-67.90	2483	20221226	26.06	9750	-67.90	20231011	2528	23.81	20230103	30650	-89.79	20230922	3040	2.96	20231030	1.43	N	223250	500	118 억	12568300	N	N	N	N
156	20231201	140822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3140	-130	5	-3.98	401543600	127060	108.78	3225	3255	3120	4250	2290	3270	3160.24	53.01	0	-29737	3476	3372	3246	3142	3016	3425	3195	119	980	500	2090	5	1	23709280	744	16.70	1.46	12	0.54	188.00	2154.00	9750	20231011	-67.79	2483	20221226	26.46	9750	-67.79	20231011	2528	24.21	20230103	30650	-89.76	20230922	3040	3.29	20231030	1.43	N	223250	500	118 억	12568300	N	N	N	N
157	20231201	130824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3140	-130	5	-3.98	343212375	108448	92.84	3225	3255	3120	4250	2290	3270	3164.74	53.01	0	-27728	3476	3372	3246	3142	3016	3425	3195	119	980	500	2090	5	1	23709280	744	16.70	1.46	12	0.46	188.00	2154.00	9750	20231011	-67.79	2483	20221226	26.46	9750	-67.79	20231011	2528	24.21	20230103	30650	-89.76	20230922	3040	3.29	20231030	1.43	N	223250	500	118 억	12568300	N	N	N	N
158	20231201	120829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3160	-110	5	-3.36	273809005	86345	73.92	3225	3255	3130	4250	2290	3270	3171.07	53.01	0	-22100	3476	3372	3246	3142	3016	3425	3195	119	980	500	2090	5	1	23709280	749	16.81	1.47	12	0.36	188.00	2154.00	9750	20231011	-67.59	2483	20221226	27.27	9750	-67.59	20231011	2528	25.00	20230103	30650	-89.69	20230922	3040	3.95	20231030	1.43	N	223250	500	118 억	12568300	N	N	N	N
159	20231201	110824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3175	-95	5	-2.91	232996625	73398	62.84	3225	3255	3130	4250	2290	3270	3174.39	53.01	0	-21817	3476	3372	3246	3142	3016	3425	3195	119	980	500	2090	5	1	23709280	753	16.89	1.47	12	0.31	188.00	2154.00	9750	20231011	-67.44	2483	20221226	27.87	9750	-67.44	20231011	2528	25.59	20230103	30650	-89.64	20230922	3040	4.44	20231030	1.43	N	223250	500	118 억	12568300	N	N	N	N
160	20231201	100830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3160	-110	5	-3.36	165834050	52257	44.74	3225	3255	3130	4250	2290	3270	3173.38	53.01	0	-15289	3476	3372	3246	3142	3016	3425	3195	119	980	500	2090	5	1	23709280	749	16.81	1.47	12	0.22	188.00	2154.00	9750	20231011	-67.59	2483	20221226	27.27	9750	-67.59	20231011	2528	25.00	20230103	30650	-89.69	20230922	3040	3.95	20231030	1.43	N	223250	500	118 억	12568300	N	N	N	N
161	20231201	090821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3175	-95	5	-2.91	39781385	12409	10.62	3225	3255	3160	4250	2290	3270	3205.69	53.01	0	-956	3476	3372	3246	3142	3016	3425	3195	119	980	500	2090	5	1	23709280	753	16.89	1.47	12	0.05	188.00	2154.00	9750	20231011	-67.44	2483	20221226	27.87	9750	-67.44	20231011	2528	25.59	20230103	30650	-89.64	20230922	3040	4.44	20231030	1.43	N	223250	500	118 억	12568300	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History