KissMeData/228760/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	450	2	2.23	17773527390	857508	138.78	20450	21600	19700	26150	14150	20150	20728.39	1.13	34495	33144	21770	20960	20340	19530	18910	20650	19220	120	6000	500	12890	50	1	24012334	4947	-66.03	3.92	12	3.57	-312.00	5251.00	30950	20230814	-33.44	8380	20230103	145.82	30950	-33.44	20230814	8380	145.82	20230103	30950	-33.44	20230814	8380	145.82	20230103	3.10	N	228760	500	120 억	271381	N	N	12233	N	N
3	20231229	151058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	450	2	2.23	17773527390	857508	138.78	20450	21600	19700	26150	14150	20150	20728.39	1.13	34495	33144	21770	20960	20340	19530	18910	20650	19220	120	6000	500	12890	50	1	24012334	4947	-66.03	3.92	12	3.57	-312.00	5251.00	30950	20230814	-33.44	8380	20230103	145.82	30950	-33.44	20230814	8380	145.82	20230103	30950	-33.44	20230814	8380	145.82	20230103	3.10	N	228760	500	120 억	271381	N	N	12233	N	N
4	20231229	141058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	450	2	2.23	17773527390	857508	138.78	20450	21600	19700	26150	14150	20150	20728.39	1.13	34495	33144	21770	20960	20340	19530	18910	20650	19220	120	6000	500	12890	50	1	24012334	4947	-66.03	3.92	12	3.57	-312.00	5251.00	30950	20230814	-33.44	8380	20230103	145.82	30950	-33.44	20230814	8380	145.82	20230103	30950	-33.44	20230814	8380	145.82	20230103	3.10	N	228760	500	120 억	271381	N	N	12233	N	N
5	20231229	131059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	450	2	2.23	17773527390	857508	138.78	20450	21600	19700	26150	14150	20150	20728.39	1.13	34495	33144	21770	20960	20340	19530	18910	20650	19220	120	6000	500	12890	50	1	24012334	4947	-66.03	3.92	12	3.57	-312.00	5251.00	30950	20230814	-33.44	8380	20230103	145.82	30950	-33.44	20230814	8380	145.82	20230103	30950	-33.44	20230814	8380	145.82	20230103	3.10	N	228760	500	120 억	271381	N	N	12233	N	N
6	20231229	121102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	450	2	2.23	17773527390	857508	138.78	20450	21600	19700	26150	14150	20150	20728.39	1.13	34495	33144	21770	20960	20340	19530	18910	20650	19220	120	6000	500	12890	50	1	24012334	4947	-66.03	3.92	12	3.57	-312.00	5251.00	30950	20230814	-33.44	8380	20230103	145.82	30950	-33.44	20230814	8380	145.82	20230103	30950	-33.44	20230814	8380	145.82	20230103	3.10	N	228760	500	120 억	271381	N	N	12233	N	N
7	20231229	111012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	450	2	2.23	17773527390	857508	138.78	20450	21600	19700	26150	14150	20150	20728.39	1.13	34495	33144	21770	20960	20340	19530	18910	20650	19220	120	6000	500	12890	50	1	24012334	4947	-66.03	3.92	12	3.57	-312.00	5251.00	30950	20230814	-33.44	8380	20230103	145.82	30950	-33.44	20230814	8380	145.82	20230103	30950	-33.44	20230814	8380	145.82	20230103	3.10	N	228760	500	120 억	271381	N	N	12233	N	N
8	20231229	101023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	450	2	2.23	17773527390	857508	138.78	20450	21600	19700	26150	14150	20150	20728.39	1.13	34495	33144	21770	20960	20340	19530	18910	20650	19220	120	6000	500	12890	50	1	24012334	4947	-66.03	3.92	12	3.57	-312.00	5251.00	30950	20230814	-33.44	8380	20230103	145.82	30950	-33.44	20230814	8380	145.82	20230103	30950	-33.44	20230814	8380	145.82	20230103	3.10	N	228760	500	120 억	271381	N	N	12233	N	N
9	20231229	091022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	450	2	2.23	17773527390	857508	138.78	20450	21600	19700	26150	14150	20150	20728.39	1.13	34495	33144	21770	20960	20340	19530	18910	20650	19220	120	6000	500	12890	50	1	24012334	4947	-66.03	3.92	12	3.57	-312.00	5251.00	30950	20230814	-33.44	8380	20230103	145.82	30950	-33.44	20230814	8380	145.82	20230103	30950	-33.44	20230814	8380	145.82	20230103	3.10	N	228760	500	120 억	271381	N	N	12233	N	N
10	20231228	161011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	450	2	2.23	17687122290	853339	138.10	20450	21600	19700	26150	14150	20150	20728.39	0.99	0	33144	21770	20960	20340	19530	18910	20650	19220	120	6000	500	12890	50	1	24012334	4947	-66.03	3.92	12	3.55	-312.00	5251.00	30950	20230814	-33.44	8380	20230103	145.82	30950	-33.44	20230814	8380	145.82	20230103	30950	-33.44	20230814	8380	145.82	20230103	3.10	N	228760	500	120 억	236886	N	N	12233	N	N
11	20231228	151020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20500	350	2	1.74	17330581240	835956	135.29	20450	21600	19700	26150	14150	20150	20732.81	0.99	0	35573	21770	20960	20340	19530	18910	20650	19220	120	6000	500	12890	50	1	24012334	4923	-65.71	3.90	12	3.48	-312.00	5251.00	30950	20230814	-33.76	8380	20230103	144.63	30950	-33.76	20230814	8380	144.63	20230103	30950	-33.76	20230814	8380	144.63	20230103	3.10	N	228760	500	120 억	236886	N	N	19597	N	N
12	20231228	141010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	-50	5	-0.25	16204429790	780680	126.34	20450	21600	19700	26150	14150	20150	20758.33	0.99	0	38679	21770	20960	20340	19530	18910	20650	19220	120	6000	500	12890	50	1	24012334	4826	-64.42	3.83	12	3.25	-312.00	5251.00	30950	20230814	-35.06	8380	20230103	139.86	30950	-35.06	20230814	8380	139.86	20230103	30950	-35.06	20230814	8380	139.86	20230103	3.10	N	228760	500	120 억	236886	N	N	19597	N	N
13	20231228	131011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	1050	2	5.21	11718186840	561448	90.86	20450	21600	19700	26150	14150	20150	20873.88	0.99	0	6981	21770	20960	20340	19530	18910	20650	19220	120	6000	500	12890	50	1	24012334	5091	-67.95	4.04	12	2.34	-312.00	5251.00	30950	20230814	-31.50	8380	20230103	152.98	30950	-31.50	20230814	8380	152.98	20230103	30950	-31.50	20230814	8380	152.98	20230103	3.10	N	228760	500	120 억	236886	N	N	19597	N	N
14	20231228	121014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	1100	2	5.46	9440332290	454822	73.61	20450	21600	19700	26150	14150	20150	20758.71	0.99	0	-19350	21770	20960	20340	19530	18910	20650	19220	120	6000	500	12890	50	1	24012334	5103	-68.11	4.05	12	1.89	-312.00	5251.00	30950	20230814	-31.34	8380	20230103	153.58	30950	-31.34	20230814	8380	153.58	20230103	30950	-31.34	20230814	8380	153.58	20230103	3.10	N	228760	500	120 억	236886	N	N	19597	N	N
15	20231228	111016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	800	2	3.97	8030427090	388253	62.83	20450	21600	19700	26150	14150	20150	20686.18	0.99	0	-30579	21770	20960	20340	19530	18910	20650	19220	120	6000	500	12890	50	1	24012334	5031	-67.15	3.99	12	1.62	-312.00	5251.00	30950	20230814	-32.31	8380	20230103	150.00	30950	-32.31	20230814	8380	150.00	20230103	30950	-32.31	20230814	8380	150.00	20230103	3.10	N	228760	500	120 억	236886	N	N	19597	N	N
16	20231228	101012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20550	400	2	1.99	3225401490	160636	26.00	20450	20600	19700	26150	14150	20150	20078.07	0.99	0	-9540	21770	20960	20340	19530	18910	20650	19220	120	6000	500	12890	50	1	24012334	4935	-65.87	3.91	12	0.67	-312.00	5251.00	30950	20230814	-33.60	8380	20230103	145.23	30950	-33.60	20230814	8380	145.23	20230103	30950	-33.60	20230814	8380	145.23	20230103	3.10	N	228760	500	120 억	236886	N	N	19597	N	N
17	20231228	091017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19910	-240	5	-1.19	1050652350	52145	8.44	20450	20450	19910	26150	14150	20150	20148.62	0.99	0	-25118	21770	20960	20340	19530	18910	20650	19220	120	6000	500	12890	10	1	24012334	4781	-63.81	3.79	12	0.22	-312.00	5251.00	30950	20230814	-35.67	8380	20230103	137.59	30950	-35.67	20230814	8380	137.59	20230103	30950	-35.67	20230814	8380	137.59	20230103	3.10	N	228760	500	120 억	236886	N	N	19597	N	N
18	20231227	161001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	50	2	0.25	12600241030	616305	49.90	20300	21150	19720	26100	14100	20100	20445.11	0.97	0	4788	22386	21242	20456	19312	18526	21815	19885	120	6000	500	12860	50	1	24012334	4838	-64.58	3.84	12	2.57	-312.00	5251.00	30950	20230814	-34.89	8380	20230103	140.45	30950	-34.89	20230814	8380	140.45	20230103	30950	-34.89	20230814	8380	140.45	20230103	2.84	N	228760	500	120 억	232434	N	N	19385	N	N
19	20231227	151016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	0	3	0.00	12159258080	594344	48.12	20300	21150	19720	26100	14100	20100	20458.32	0.97	0	7192	22386	21242	20456	19312	18526	21815	19885	120	6000	500	12860	50	1	24012334	4826	-64.42	3.83	12	2.48	-312.00	5251.00	30950	20230814	-35.06	8380	20230103	139.86	30950	-35.06	20230814	8380	139.86	20230103	30950	-35.06	20230814	8380	139.86	20230103	2.84	N	228760	500	120 억	232434	N	N	200	N	N
20	20231227	141012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	250	2	1.24	10432127320	508521	41.17	20300	21150	19720	26100	14100	20100	20514.69	0.97	0	2317	22386	21242	20456	19312	18526	21815	19885	120	6000	500	12860	50	1	24012334	4887	-65.22	3.88	12	2.12	-312.00	5251.00	30950	20230814	-34.25	8380	20230103	142.84	30950	-34.25	20230814	8380	142.84	20230103	30950	-34.25	20230814	8380	142.84	20230103	2.84	N	228760	500	120 억	232434	N	N	200	N	N
21	20231227	131003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	300	2	1.49	9650119920	470401	38.09	20300	21150	19720	26100	14100	20100	20514.71	0.97	0	2156	22386	21242	20456	19312	18526	21815	19885	120	6000	500	12860	50	1	24012334	4899	-65.38	3.88	12	1.96	-312.00	5251.00	30950	20230814	-34.09	8380	20230103	143.44	30950	-34.09	20230814	8380	143.44	20230103	30950	-34.09	20230814	8380	143.44	20230103	2.84	N	228760	500	120 억	232434	N	N	200	N	N
22	20231227	121005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21000	900	2	4.48	8377009920	408709	33.09	20300	21150	19720	26100	14100	20100	20496.32	0.97	0	-11182	22386	21242	20456	19312	18526	21815	19885	120	6000	500	12860	50	1	24012334	5043	-67.31	4.00	12	1.70	-312.00	5251.00	30950	20230814	-32.15	8380	20230103	150.60	30950	-32.15	20230814	8380	150.60	20230103	30950	-32.15	20230814	8380	150.60	20230103	2.84	N	228760	500	120 억	232434	N	N	200	N	N
23	20231227	111013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21150	1050	2	5.22	6942368470	340346	27.56	20300	21150	19720	26100	14100	20100	20398.02	0.97	0	-5218	22386	21242	20456	19312	18526	21815	19885	120	6000	500	12860	50	1	24012334	5079	-67.79	4.03	12	1.42	-312.00	5251.00	30950	20230814	-31.66	8380	20230103	152.39	30950	-31.66	20230814	8380	152.39	20230103	30950	-31.66	20230814	8380	152.39	20230103	2.84	N	228760	500	120 억	232434	N	N	200	N	N
24	20231227	101011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	-50	5	-0.25	3913693320	194240	15.73	20300	20500	19720	26100	14100	20100	20148.76	0.97	0	5394	22386	21242	20456	19312	18526	21815	19885	120	6000	500	12860	50	1	24012334	4814	-64.26	3.82	12	0.81	-312.00	5251.00	30950	20230814	-35.22	8380	20230103	139.26	30950	-35.22	20230814	8380	139.26	20230103	30950	-35.22	20230814	8380	139.26	20230103	2.84	N	228760	500	120 억	232434	N	N	200	N	N
25	20231227	091014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19820	-280	5	-1.39	1332329870	66670	5.40	20300	20450	19720	26100	14100	20100	19983.86	0.97	0	-7990	22386	21242	20456	19312	18526	21815	19885	120	6000	500	12860	10	1	24012334	4759	-63.53	3.77	12	0.28	-312.00	5251.00	30950	20230814	-35.96	8380	20230103	136.52	30950	-35.96	20230814	8380	136.52	20230103	30950	-35.96	20230814	8380	136.52	20230103	2.84	N	228760	500	120 억	232434	N	N	200	N	N
26	20231226	161012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	490	2	2.50	25455976990	1229320	115.14	19670	21600	19670	25450	13730	19610	20707.72	1.01	0	-14413	21056	20332	19226	18502	17396	20695	18865	120	5840	500	12550	50	1	24012334	4826	-64.42	3.83	12	5.12	-312.00	5251.00	30950	20230814	-35.06	8380	20230103	139.86	30950	-35.06	20230814	8380	139.86	20230103	30950	-35.06	20230814	8380	139.86	20230103	2.68	N	228760	500	120 억	243292	N	N	200	N	N
27	20231226	151011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	640	2	3.26	24388222180	1176049	110.15	19670	21600	19670	25450	13730	19610	20737.43	1.01	0	-24919	21056	20332	19226	18502	17396	20695	18865	120	5840	500	12550	50	1	24012334	4862	-64.90	3.86	12	4.90	-312.00	5251.00	30950	20230814	-34.57	8380	20230103	141.65	30950	-34.57	20230814	8380	141.65	20230103	30950	-34.57	20230814	8380	141.65	20230103	2.68	N	228760	500	120 억	243292	N	N	316	N	N
28	20231226	141015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	690	2	3.52	23201669880	1117761	104.69	19670	21600	19670	25450	13730	19610	20757.28	1.01	0	-10532	21056	20332	19226	18502	17396	20695	18865	120	5840	500	12550	50	1	24012334	4875	-65.06	3.87	12	4.65	-312.00	5251.00	30950	20230814	-34.41	8380	20230103	142.24	30950	-34.41	20230814	8380	142.24	20230103	30950	-34.41	20230814	8380	142.24	20230103	2.68	N	228760	500	120 억	243292	N	N	316	N	N
29	20231226	131012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	490	2	2.50	21870403230	1052506	98.58	19670	21600	19670	25450	13730	19610	20779.37	1.01	0	-4673	21056	20332	19226	18502	17396	20695	18865	120	5840	500	12550	50	1	24012334	4826	-64.42	3.83	12	4.38	-312.00	5251.00	30950	20230814	-35.06	8380	20230103	139.86	30950	-35.06	20230814	8380	139.86	20230103	30950	-35.06	20230814	8380	139.86	20230103	2.68	N	228760	500	120 억	243292	N	N	316	N	N
30	20231226	121011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19840	230	2	1.17	19623951730	941514	88.18	19670	21600	19670	25450	13730	19610	20842.98	1.01	0	5240	21056	20332	19226	18502	17396	20695	18865	120	5840	500	12550	10	1	24012334	4764	-63.59	3.78	12	3.92	-312.00	5251.00	30950	20230814	-35.90	8380	20230103	136.75	30950	-35.90	20230814	8380	136.75	20230103	30950	-35.90	20230814	8380	136.75	20230103	2.68	N	228760	500	120 억	243292	N	N	316	N	N
31	20231226	111016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	490	2	2.50	17959293670	858177	80.38	19670	21600	19670	25450	13730	19610	20927.27	1.01	0	20713	21056	20332	19226	18502	17396	20695	18865	120	5840	500	12550	50	1	24012334	4826	-64.42	3.83	12	3.57	-312.00	5251.00	30950	20230814	-35.06	8380	20230103	139.86	30950	-35.06	20230814	8380	139.86	20230103	30950	-35.06	20230814	8380	139.86	20230103	2.68	N	228760	500	120 억	243292	N	N	316	N	N
32	20231226	101010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	740	2	3.77	15539830040	738638	69.18	19670	21600	19670	25450	13730	19610	21038.50	1.01	0	32282	21056	20332	19226	18502	17396	20695	18865	120	5840	500	12550	50	1	24012334	4887	-65.22	3.88	12	3.08	-312.00	5251.00	30950	20230814	-34.25	8380	20230103	142.84	30950	-34.25	20230814	8380	142.84	20230103	30950	-34.25	20230814	8380	142.84	20230103	2.68	N	228760	500	120 억	243292	N	N	316	N	N
33	20231226	091012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21400	1790	2	9.13	6208502890	294514	27.58	19670	21600	19670	25450	13730	19610	21080.53	1.01	0	-7014	21056	20332	19226	18502	17396	20695	18865	120	5840	500	12550	50	1	24012334	5139	-68.59	4.08	12	1.23	-312.00	5251.00	30950	20230814	-30.86	8380	20230103	155.37	30950	-30.86	20230814	8380	155.37	20230103	30950	-30.86	20230814	8380	155.37	20230103	2.68	N	228760	500	120 억	243292	N	N	316	N	N
34	20231222	160956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19610	1290	2	7.04	20505302170	1064505	45.95	18440	19950	18120	23800	12830	18320	19262.70	1.15	0	-42433	20526	19422	18186	17082	15846	19975	17635	120	5480	500	11720	10	1	24012334	4709	-62.85	3.73	12	4.43	-312.00	5251.00	30950	20230814	-36.64	8380	20230103	134.01	30950	-36.64	20230814	8380	134.01	20230103	30950	-36.64	20230814	8380	134.01	20230103	2.60	N	228760	500	120 억	276135	N	N	316	N	N
35	20231222	150954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19530	1210	2	6.60	19836038160	1030268	44.48	18440	19950	18120	23800	12830	18320	19253.28	1.15	0	-40462	20526	19422	18186	17082	15846	19975	17635	120	5480	500	11720	10	1	24012334	4690	-62.60	3.72	12	4.29	-312.00	5251.00	30950	20230814	-36.90	8380	20230103	133.05	30950	-36.90	20230814	8380	133.05	20230103	30950	-36.90	20230814	8380	133.05	20230103	2.60	N	228760	500	120 억	276135	N	N	45	N	N
36	20231222	140951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19660	1340	2	7.31	18597792800	966825	41.74	18440	19950	18120	23800	12830	18320	19235.95	1.15	0	-35570	20526	19422	18186	17082	15846	19975	17635	120	5480	500	11720	10	1	24012334	4721	-63.01	3.74	12	4.03	-312.00	5251.00	30950	20230814	-36.48	8380	20230103	134.61	30950	-36.48	20230814	8380	134.61	20230103	30950	-36.48	20230814	8380	134.61	20230103	2.60	N	228760	500	120 억	276135	N	N	45	N	N
37	20231222	130954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19820	1500	2	8.19	16962647350	884075	38.16	18440	19900	18120	23800	12830	18320	19186.89	1.15	0	-21148	20526	19422	18186	17082	15846	19975	17635	120	5480	500	11720	10	1	24012334	4759	-63.53	3.77	12	3.68	-312.00	5251.00	30950	20230814	-35.96	8380	20230103	136.52	30950	-35.96	20230814	8380	136.52	20230103	30950	-35.96	20230814	8380	136.52	20230103	2.60	N	228760	500	120 억	276135	N	N	45	N	N
38	20231222	120952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19520	1200	2	6.55	15199900530	794533	34.30	18440	19760	18120	23800	12830	18320	19130.61	1.15	0	-28424	20526	19422	18186	17082	15846	19975	17635	120	5480	500	11720	10	1	24012334	4687	-62.56	3.72	12	3.31	-312.00	5251.00	30950	20230814	-36.93	8380	20230103	132.94	30950	-36.93	20230814	8380	132.94	20230103	30950	-36.93	20230814	8380	132.94	20230103	2.60	N	228760	500	120 억	276135	N	N	45	N	N
39	20231222	110951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19430	1110	2	6.06	12991078630	680848	29.39	18440	19760	18120	23800	12830	18320	19080.73	1.15	0	-42816	20526	19422	18186	17082	15846	19975	17635	120	5480	500	11720	10	1	24012334	4666	-62.28	3.70	12	2.84	-312.00	5251.00	30950	20230814	-37.22	8380	20230103	131.86	30950	-37.22	20230814	8380	131.86	20230103	30950	-37.22	20230814	8380	131.86	20230103	2.60	N	228760	500	120 억	276135	N	N	45	N	N
40	20231222	100948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19350	1030	2	5.62	8713611650	461570	19.93	18440	19360	18120	23800	12830	18320	18878.20	1.15	0	-46241	20526	19422	18186	17082	15846	19975	17635	120	5480	500	11720	10	1	24012334	4646	-62.02	3.69	12	1.92	-312.00	5251.00	30950	20230814	-37.48	8380	20230103	130.91	30950	-37.48	20230814	8380	130.91	20230103	30950	-37.48	20230814	8380	130.91	20230103	2.60	N	228760	500	120 억	276135	N	N	45	N	N
41	20231222	090953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18380	60	2	0.33	1558767170	84680	3.66	18440	18660	18120	23800	12830	18320	18407.74	1.15	0	-9058	20526	19422	18186	17082	15846	19975	17635	120	5480	500	11720	10	1	24012334	4413	-58.91	3.50	12	0.35	-312.00	5251.00	30950	20230814	-40.61	8380	20230103	119.33	30950	-40.61	20230814	8380	119.33	20230103	30950	-40.61	20230814	8380	119.33	20230103	2.60	N	228760	500	120 억	276135	N	N	45	N	N
42	20231221	160945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18320	1410	2	8.34	42617123610	2308268	690.28	16950	19290	16950	21950	11840	16910	18467.27	1.15	-1776	5199	17643	17276	16993	16626	16343	17135	16485	120	5040	500	10820	10	1	24012334	4399	-58.72	3.49	12	9.61	-312.00	5251.00	30950	20230814	-40.81	8380	20230103	118.62	30950	-40.81	20230814	8380	118.62	20230103	30950	-40.81	20230814	8380	118.62	20230103	2.61	N	228760	500	120 억	275300	N	N	45	N	N
43	20231221	150949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18440	1530	2	9.05	41772471700	2262285	676.53	16950	19290	16950	21950	11840	16910	18469.20	1.15	-1776	12237	17643	17276	16993	16626	16343	17135	16485	120	5040	500	10820	10	1	24012334	4428	-59.10	3.51	12	9.42	-312.00	5251.00	30950	20230814	-40.42	8380	20230103	120.05	30950	-40.42	20230814	8380	120.05	20230103	30950	-40.42	20230814	8380	120.05	20230103	2.61	N	228760	500	120 억	275300	N	N	180	N	N
44	20231221	140946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18460	1550	2	9.17	39967688590	2163738	647.06	16950	19290	16950	21950	11840	16910	18476.30	1.15	-1776	17851	17643	17276	16993	16626	16343	17135	16485	120	5040	500	10820	10	1	24012334	4433	-59.17	3.52	12	9.01	-312.00	5251.00	30950	20230814	-40.36	8380	20230103	120.29	30950	-40.36	20230814	8380	120.29	20230103	30950	-40.36	20230814	8380	120.29	20230103	2.61	N	228760	500	120 억	275300	N	N	180	N	N
45	20231221	130944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18450	1540	2	9.11	38185446470	2067604	618.31	16950	19290	16950	21950	11840	16910	18473.36	1.15	-1776	21296	17643	17276	16993	16626	16343	17135	16485	120	5040	500	10820	10	1	24012334	4430	-59.13	3.51	12	8.61	-312.00	5251.00	30950	20230814	-40.39	8380	20230103	120.17	30950	-40.39	20230814	8380	120.17	20230103	30950	-40.39	20230814	8380	120.17	20230103	2.61	N	228760	500	120 억	275300	N	N	180	N	N
46	20231221	120950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18790	1880	2	11.12	36064837390	1953690	584.25	16950	19290	16950	21950	11840	16910	18465.03	1.15	-1776	13908	17643	17276	16993	16626	16343	17135	16485	120	5040	500	10820	10	1	24012334	4512	-60.22	3.58	12	8.14	-312.00	5251.00	30950	20230814	-39.29	8380	20230103	124.22	30950	-39.29	20230814	8380	124.22	20230103	30950	-39.29	20230814	8380	124.22	20230103	2.61	N	228760	500	120 억	275300	N	N	180	N	N
47	20231221	110951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18480	1570	2	9.28	32721508860	1776037	531.12	16950	19290	16950	21950	11840	16910	18429.45	1.15	-1776	-3416	17643	17276	16993	16626	16343	17135	16485	120	5040	500	10820	10	1	24012334	4437	-59.23	3.52	12	7.40	-312.00	5251.00	30950	20230814	-40.29	8380	20230103	120.53	30950	-40.29	20230814	8380	120.53	20230103	30950	-40.29	20230814	8380	120.53	20230103	2.61	N	228760	500	120 억	275300	N	N	180	N	N
48	20231221	100945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19140	2230	2	13.19	25149197610	1369512	409.55	16950	19290	16950	21950	11840	16910	18370.55	1.15	-1776	-3581	17643	17276	16993	16626	16343	17135	16485	120	5040	500	10820	10	1	24012334	4596	-61.35	3.65	12	5.70	-312.00	5251.00	30950	20230814	-38.16	8380	20230103	128.40	30950	-38.16	20230814	8380	128.40	20230103	30950	-38.16	20230814	8380	128.40	20230103	2.61	N	228760	500	120 억	275300	N	N	180	N	N
49	20231221	090947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17930	1020	2	6.03	5250536330	296189	88.57	16950	18150	16950	21950	11840	16910	17745.30	1.15	-1776	19069	17643	17276	16993	16626	16343	17135	16485	120	5040	500	10820	10	1	24012334	4305	-57.47	3.41	12	1.23	-312.00	5251.00	30950	20230814	-42.07	8380	20230103	113.96	30950	-42.07	20230814	8380	113.96	20230103	30950	-42.07	20230814	8380	113.96	20230103	2.61	N	228760	500	120 억	275300	N	N	180	N	N
50	20231220	160950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16910	90	2	0.54	5660295470	333211	129.02	16920	17360	16710	21850	11780	16820	16987.16	1.20	0	-8269	17300	17060	16630	16390	15960	17180	16510	120	5030	500	10760	10	1	24012334	4060	-54.20	3.22	12	1.39	-312.00	5251.00	30950	20230814	-45.36	8380	20230103	101.79	30950	-45.36	20230814	8380	101.79	20230103	30950	-45.36	20230814	8380	101.79	20230103	2.59	N	228760	500	120 억	289078	N	N	180	N	N
51	20231220	151036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16880	60	2	0.36	5531105110	325567	126.06	16920	17360	16710	21850	11780	16820	16989.15	1.20	0	-6878	17300	17060	16630	16390	15960	17180	16510	120	5030	500	10760	10	1	24012334	4053	-54.10	3.21	12	1.36	-312.00	5251.00	30950	20230814	-45.46	8380	20230103	101.43	30950	-45.46	20230814	8380	101.43	20230103	30950	-45.46	20230814	8380	101.43	20230103	2.59	N	228760	500	120 억	289078	N	N	7	N	N
52	20231220	141055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16920	100	2	0.59	5127789290	301722	116.83	16920	17360	16710	21850	11780	16820	16995.08	1.20	0	-6717	17300	17060	16630	16390	15960	17180	16510	120	5030	500	10760	10	1	24012334	4063	-54.23	3.22	12	1.26	-312.00	5251.00	30950	20230814	-45.33	8380	20230103	101.91	30950	-45.33	20230814	8380	101.91	20230103	30950	-45.33	20230814	8380	101.91	20230103	2.59	N	228760	500	120 억	289078	N	N	7	N	N
53	20231220	131045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16970	150	2	0.89	4707683050	276848	107.19	16920	17360	16710	21850	11780	16820	17004.58	1.20	0	-1649	17300	17060	16630	16390	15960	17180	16510	120	5030	500	10760	10	1	24012334	4075	-54.39	3.23	12	1.15	-312.00	5251.00	30950	20230814	-45.17	8380	20230103	102.51	30950	-45.17	20230814	8380	102.51	20230103	30950	-45.17	20230814	8380	102.51	20230103	2.59	N	228760	500	120 억	289078	N	N	7	N	N
54	20231220	120945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17020	200	2	1.19	4176115040	245503	95.06	16920	17360	16710	21850	11780	16820	17010.44	1.20	0	6681	17300	17060	16630	16390	15960	17180	16510	120	5030	500	10760	10	1	24012334	4087	-54.55	3.24	12	1.02	-312.00	5251.00	30950	20230814	-45.01	8380	20230103	103.10	30950	-45.01	20230814	8380	103.10	20230103	30950	-45.01	20230814	8380	103.10	20230103	2.59	N	228760	500	120 억	289078	N	N	7	N	N
55	20231220	110947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17050	230	2	1.37	2408187190	142393	55.13	16920	17140	16710	21850	11780	16820	16912.26	1.20	0	7989	17300	17060	16630	16390	15960	17180	16510	120	5030	500	10760	10	1	24012334	4094	-54.65	3.25	12	0.59	-312.00	5251.00	30950	20230814	-44.91	8380	20230103	103.46	30950	-44.91	20230814	8380	103.46	20230103	30950	-44.91	20230814	8380	103.46	20230103	2.59	N	228760	500	120 억	289078	N	N	7	N	N
56	20231220	100948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16790	-30	5	-0.18	1294295740	76856	29.76	16920	16970	16710	21850	11780	16820	16840.53	1.20	0	2616	17300	17060	16630	16390	15960	17180	16510	120	5030	500	10760	10	1	24012334	4032	-53.81	3.20	12	0.32	-312.00	5251.00	30950	20230814	-45.75	8380	20230103	100.36	30950	-45.75	20230814	8380	100.36	20230103	30950	-45.75	20230814	8380	100.36	20230103	2.59	N	228760	500	120 억	289078	N	N	7	N	N
57	20231220	090945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16830	10	2	0.06	251357280	14899	5.77	16920	16970	16750	21850	11780	16820	16870.75	1.20	0	-909	17300	17060	16630	16390	15960	17180	16510	120	5030	500	10760	10	1	24012334	4041	-53.94	3.21	12	0.06	-312.00	5251.00	30950	20230814	-45.62	8380	20230103	100.84	30950	-45.62	20230814	8380	100.84	20230103	30950	-45.62	20230814	8380	100.84	20230103	2.59	N	228760	500	120 억	289078	N	N	7	N	N
58	20231219	160946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16820	130	2	0.78	4280507690	257205	45.01	16700	16870	16200	21650	11690	16690	16642.24	1.19	0	11038	17536	17112	16676	16252	15816	17325	16465	120	4960	500	10680	10	1	24012334	4039	-53.91	3.20	12	1.07	-312.00	5251.00	30950	20230814	-45.65	8380	20230103	100.72	30950	-45.65	20230814	8380	100.72	20230103	30950	-45.65	20230814	8380	100.72	20230103	2.59	N	228760	500	120 억	285377	N	N	7	N	N
59	20231219	150949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16780	90	2	0.54	4011404080	241193	42.21	16700	16870	16200	21650	11690	16690	16631.51	1.19	0	10113	17536	17112	16676	16252	15816	17325	16465	120	4960	500	10680	10	1	24012334	4029	-53.78	3.20	12	1.00	-312.00	5251.00	30950	20230814	-45.78	8380	20230103	100.24	30950	-45.78	20230814	8380	100.24	20230103	30950	-45.78	20230814	8380	100.24	20230103	2.59	N	228760	500	120 억	285377	N	N	250	N	N
60	20231219	140944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16790	100	2	0.60	3631087530	218484	38.23	16700	16870	16200	21650	11690	16690	16619.47	1.19	0	6846	17536	17112	16676	16252	15816	17325	16465	120	4960	500	10680	10	1	24012334	4032	-53.81	3.20	12	0.91	-312.00	5251.00	30950	20230814	-45.75	8380	20230103	100.36	30950	-45.75	20230814	8380	100.36	20230103	30950	-45.75	20230814	8380	100.36	20230103	2.59	N	228760	500	120 억	285377	N	N	250	N	N
61	20231219	130949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16760	70	2	0.42	3230261370	194604	34.05	16700	16870	16200	21650	11690	16690	16599.15	1.19	0	2142	17536	17112	16676	16252	15816	17325	16465	120	4960	500	10680	10	1	24012334	4024	-53.72	3.19	12	0.81	-312.00	5251.00	30950	20230814	-45.85	8380	20230103	100.00	30950	-45.85	20230814	8380	100.00	20230103	30950	-45.85	20230814	8380	100.00	20230103	2.59	N	228760	500	120 억	285377	N	N	250	N	N
62	20231219	120951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16800	110	2	0.66	2847369520	171768	30.06	16700	16870	16200	21650	11690	16690	16576.83	1.19	0	-3278	17536	17112	16676	16252	15816	17325	16465	120	4960	500	10680	10	1	24012334	4034	-53.85	3.20	12	0.72	-312.00	5251.00	30950	20230814	-45.72	8380	20230103	100.48	30950	-45.72	20230814	8380	100.48	20230103	30950	-45.72	20230814	8380	100.48	20230103	2.59	N	228760	500	120 억	285377	N	N	250	N	N
63	20231219	110948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16670	-20	5	-0.12	2162357660	130993	22.92	16700	16800	16200	21650	11690	16690	16507.43	1.19	0	-12066	17536	17112	16676	16252	15816	17325	16465	120	4960	500	10680	10	1	24012334	4003	-53.43	3.17	12	0.55	-312.00	5251.00	30950	20230814	-46.14	8380	20230103	98.93	30950	-46.14	20230814	8380	98.93	20230103	30950	-46.14	20230814	8380	98.93	20230103	2.59	N	228760	500	120 억	285377	N	N	250	N	N
64	20231219	100946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16770	80	2	0.48	1727409330	104953	18.37	16700	16770	16200	21650	11690	16690	16458.88	1.19	0	-5749	17536	17112	16676	16252	15816	17325	16465	120	4960	500	10680	10	1	24012334	4027	-53.75	3.19	12	0.44	-312.00	5251.00	30950	20230814	-45.82	8380	20230103	100.12	30950	-45.82	20230814	8380	100.12	20230103	30950	-45.82	20230814	8380	100.12	20230103	2.59	N	228760	500	120 억	285377	N	N	250	N	N
65	20231219	090942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16330	-360	5	-2.16	542369000	32894	5.76	16700	16700	16330	21650	11690	16690	16488.39	1.19	0	-3681	17536	17112	16676	16252	15816	17325	16465	120	4960	500	10680	10	1	24012334	3921	-52.34	3.11	12	0.14	-312.00	5251.00	30950	20230814	-47.24	8380	20230103	94.87	30950	-47.24	20230814	8380	94.87	20230103	30950	-47.24	20230814	8380	94.87	20230103	2.59	N	228760	500	120 억	285377	N	N	250	N	N
66	20231218	160941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16690	630	2	3.92	9546582950	570419	267.13	16280	17100	16240	20850	11250	16060	16736.09	0.94	0	69596	16480	16270	15950	15740	15420	16375	15845	120	4790	500	10270	10	1	24012334	4008	-53.49	3.18	12	2.38	-312.00	5251.00	30950	20230814	-46.07	8380	20230103	99.16	30950	-46.07	20230814	8380	99.16	20230103	30950	-46.07	20230814	8380	99.16	20230103	2.70	N	228760	500	120 억	226831	N	N	250	N	N
67	20231218	150944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16620	560	2	3.49	8973663480	535934	250.98	16280	17100	16240	20850	11250	16060	16743.97	0.94	0	63087	16480	16270	15950	15740	15420	16375	15845	120	4790	500	10270	10	1	24012334	3991	-53.27	3.17	12	2.23	-312.00	5251.00	30950	20230814	-46.30	8380	20230103	98.33	30950	-46.30	20230814	8380	98.33	20230103	30950	-46.30	20230814	8380	98.33	20230103	2.70	N	228760	500	120 억	226831	N	N	536	N	N
68	20231218	140940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16740	680	2	4.23	8128899260	485351	227.29	16280	17100	16240	20850	11250	16060	16748.50	0.94	0	54726	16480	16270	15950	15740	15420	16375	15845	120	4790	500	10270	10	1	24012334	4020	-53.65	3.19	12	2.02	-312.00	5251.00	30950	20230814	-45.91	8380	20230103	99.76	30950	-45.91	20230814	8380	99.76	20230103	30950	-45.91	20230814	8380	99.76	20230103	2.70	N	228760	500	120 억	226831	N	N	536	N	N
69	20231218	130940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16850	790	2	4.92	7327624570	437630	204.94	16280	17100	16240	20850	11250	16060	16743.88	0.94	0	64222	16480	16270	15950	15740	15420	16375	15845	120	4790	500	10270	10	1	24012334	4046	-54.01	3.21	12	1.82	-312.00	5251.00	30950	20230814	-45.56	8380	20230103	101.07	30950	-45.56	20230814	8380	101.07	20230103	30950	-45.56	20230814	8380	101.07	20230103	2.70	N	228760	500	120 억	226831	N	N	536	N	N
70	20231218	120935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17030	970	2	6.04	6600917790	394730	184.85	16280	17100	16240	20850	11250	16060	16722.61	0.94	0	56843	16480	16270	15950	15740	15420	16375	15845	120	4790	500	10270	10	1	24012334	4089	-54.58	3.24	12	1.64	-312.00	5251.00	30950	20230814	-44.98	8380	20230103	103.22	30950	-44.98	20230814	8380	103.22	20230103	30950	-44.98	20230814	8380	103.22	20230103	2.70	N	228760	500	120 억	226831	N	N	536	N	N
71	20231218	110938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16720	660	2	4.11	4332129980	260846	122.16	16280	16820	16240	20850	11250	16060	16608.00	0.94	0	38080	16480	16270	15950	15740	15420	16375	15845	120	4790	500	10270	10	1	24012334	4015	-53.59	3.18	12	1.09	-312.00	5251.00	30950	20230814	-45.98	8380	20230103	99.52	30950	-45.98	20230814	8380	99.52	20230103	30950	-45.98	20230814	8380	99.52	20230103	2.70	N	228760	500	120 억	226831	N	N	536	N	N
72	20231218	100936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16530	470	2	2.93	3273375070	197533	92.51	16280	16820	16240	20850	11250	16060	16571.28	0.94	0	30564	16480	16270	15950	15740	15420	16375	15845	120	4790	500	10270	10	1	24012334	3969	-52.98	3.15	12	0.82	-312.00	5251.00	30950	20230814	-46.59	8380	20230103	97.26	30950	-46.59	20230814	8380	97.26	20230103	30950	-46.59	20230814	8380	97.26	20230103	2.70	N	228760	500	120 억	226831	N	N	536	N	N
73	20231218	090934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16470	410	2	2.55	1003593690	61080	28.60	16280	16590	16240	20850	11250	16060	16430.81	0.94	0	8144	16480	16270	15950	15740	15420	16375	15845	120	4790	500	10270	10	1	24012334	3955	-52.79	3.14	12	0.25	-312.00	5251.00	30950	20230814	-46.79	8380	20230103	96.54	30950	-46.79	20230814	8380	96.54	20230103	30950	-46.79	20230814	8380	96.54	20230103	2.70	N	228760	500	120 억	226831	N	N	536	N	N
74	20231215	160936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16060	160	2	1.01	3342289420	209634	57.92	15850	16160	15630	20650	11130	15900	15943.39	0.92	0	15090	16760	16330	15960	15530	15160	16545	15745	120	4750	500	10170	10	1	24012334	3856	-51.47	3.06	12	0.87	-312.00	5251.00	30950	20230814	-48.11	8380	20230103	91.65	30950	-48.11	20230814	8380	91.65	20230103	30950	-48.11	20230814	8380	91.65	20230103	2.75	N	228760	500	120 억	221685	N	N	536	N	N
75	20231215	150940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16050	150	2	0.94	3200949200	200835	55.49	15850	16160	15630	20650	11130	15900	15938.20	0.92	0	15563	16760	16330	15960	15530	15160	16545	15745	120	4750	500	10170	10	1	24012334	3854	-51.44	3.06	12	0.84	-312.00	5251.00	30950	20230814	-48.14	8380	20230103	91.53	30950	-48.14	20230814	8380	91.53	20230103	30950	-48.14	20230814	8380	91.53	20230103	2.75	N	228760	500	120 억	221685	N	N	175	N	N
76	20231215	140939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15930	30	2	0.19	2961720220	185884	51.36	15850	16160	15630	20650	11130	15900	15933.16	0.92	0	16017	16760	16330	15960	15530	15160	16545	15745	120	4750	500	10170	10	1	24012334	3825	-51.06	3.03	12	0.77	-312.00	5251.00	30950	20230814	-48.53	8380	20230103	90.10	30950	-48.53	20230814	8380	90.10	20230103	30950	-48.53	20230814	8380	90.10	20230103	2.75	N	228760	500	120 억	221685	N	N	175	N	N
77	20231215	130933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15970	70	2	0.44	2419199520	151965	41.98	15850	16160	15630	20650	11130	15900	15919.45	0.92	0	13031	16760	16330	15960	15530	15160	16545	15745	120	4750	500	10170	10	1	24012334	3835	-51.19	3.04	12	0.63	-312.00	5251.00	30950	20230814	-48.40	8380	20230103	90.57	30950	-48.40	20230814	8380	90.57	20230103	30950	-48.40	20230814	8380	90.57	20230103	2.75	N	228760	500	120 억	221685	N	N	175	N	N
78	20231215	120935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16150	250	2	1.57	2185344830	137375	37.95	15850	16160	15630	20650	11130	15900	15907.88	0.92	0	10298	16760	16330	15960	15530	15160	16545	15745	120	4750	500	10170	10	1	24012334	3878	-51.76	3.08	12	0.57	-312.00	5251.00	30950	20230814	-47.82	8380	20230103	92.72	30950	-47.82	20230814	8380	92.72	20230103	30950	-47.82	20230814	8380	92.72	20230103	2.75	N	228760	500	120 억	221685	N	N	175	N	N
79	20231215	110929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16030	130	2	0.82	1775164220	111835	30.90	15850	16160	15630	20650	11130	15900	15873.06	0.92	0	-2056	16760	16330	15960	15530	15160	16545	15745	120	4750	500	10170	10	1	24012334	3849	-51.38	3.05	12	0.47	-312.00	5251.00	30950	20230814	-48.21	8380	20230103	91.29	30950	-48.21	20230814	8380	91.29	20230103	30950	-48.21	20230814	8380	91.29	20230103	2.75	N	228760	500	120 억	221685	N	N	175	N	N
80	20231215	100934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16020	120	2	0.75	1246468470	78930	21.81	15850	16060	15630	20650	11130	15900	15792.07	0.92	0	-1644	16760	16330	15960	15530	15160	16545	15745	120	4750	500	10170	10	1	24012334	3847	-51.35	3.05	12	0.33	-312.00	5251.00	30950	20230814	-48.24	8380	20230103	91.17	30950	-48.24	20230814	8380	91.17	20230103	30950	-48.24	20230814	8380	91.17	20230103	2.75	N	228760	500	120 억	221685	N	N	175	N	N
81	20231215	090939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15770	-130	5	-0.82	402263060	25547	7.06	15850	15940	15630	20650	11130	15900	15746.00	0.92	0	-8002	16760	16330	15960	15530	15160	16545	15745	120	4750	500	10170	10	1	24012334	3787	-50.54	3.00	12	0.11	-312.00	5251.00	30950	20230814	-49.05	8380	20230103	88.19	30950	-49.05	20230814	8380	88.19	20230103	30950	-49.05	20230814	8380	88.19	20230103	2.75	N	228760	500	120 억	221685	N	N	175	N	N
82	20231214	160930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15900	420	2	2.71	5757231400	360591	127.57	15590	16390	15590	20100	10840	15480	15966.28	0.78	0	37687	16020	15750	15560	15290	15100	15655	15195	120	4620	500	9900	10	1	24012334	3818	-50.96	3.03	12	1.50	-312.00	5251.00	30950	20230814	-48.63	8380	20230103	89.74	30950	-48.63	20230814	8380	89.74	20230103	30950	-48.63	20230814	8380	89.74	20230103	2.77	N	228760	500	120 억	186266	N	N	175	N	N
83	20231214	151003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15860	380	2	2.45	5571146570	348879	123.42	15590	16390	15590	20100	10840	15480	15968.71	0.78	0	36641	16020	15750	15560	15290	15100	15655	15195	120	4620	500	9900	10	1	24012334	3808	-50.83	3.02	12	1.45	-312.00	5251.00	30950	20230814	-48.76	8380	20230103	89.26	30950	-48.76	20230814	8380	89.26	20230103	30950	-48.76	20230814	8380	89.26	20230103	2.77	N	228760	500	120 억	186266	N	N	397	N	N
84	20231214	140933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15880	400	2	2.58	5318956740	332969	117.80	15590	16390	15590	20100	10840	15480	15974.33	0.78	0	35893	16020	15750	15560	15290	15100	15655	15195	120	4620	500	9900	10	1	24012334	3813	-50.90	3.02	12	1.39	-312.00	5251.00	30950	20230814	-48.69	8380	20230103	89.50	30950	-48.69	20230814	8380	89.50	20230103	30950	-48.69	20230814	8380	89.50	20230103	2.77	N	228760	500	120 억	186266	N	N	397	N	N
85	20231214	131000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15890	410	2	2.65	4984689210	311986	110.37	15590	16390	15590	20100	10840	15480	15977.28	0.78	0	32612	16020	15750	15560	15290	15100	15655	15195	120	4620	500	9900	10	1	24012334	3816	-50.93	3.03	12	1.30	-312.00	5251.00	30950	20230814	-48.66	8380	20230103	89.62	30950	-48.66	20230814	8380	89.62	20230103	30950	-48.66	20230814	8380	89.62	20230103	2.77	N	228760	500	120 억	186266	N	N	397	N	N
86	20231214	121015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15720	240	2	1.55	4414947220	275800	97.57	15590	16390	15590	20100	10840	15480	16007.79	0.78	0	30495	16020	15750	15560	15290	15100	15655	15195	120	4620	500	9900	10	1	24012334	3775	-50.38	2.99	12	1.15	-312.00	5251.00	30950	20230814	-49.21	8380	20230103	87.59	30950	-49.21	20230814	8380	87.59	20230103	30950	-49.21	20230814	8380	87.59	20230103	2.77	N	228760	500	120 억	186266	N	N	397	N	N
87	20231214	110948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16060	580	2	3.75	3578776460	223101	78.93	15590	16390	15590	20100	10840	15480	16041.06	0.78	0	33929	16020	15750	15560	15290	15100	15655	15195	120	4620	500	9900	10	1	24012334	3856	-51.47	3.06	12	0.93	-312.00	5251.00	30950	20230814	-48.11	8380	20230103	91.65	30950	-48.11	20230814	8380	91.65	20230103	30950	-48.11	20230814	8380	91.65	20230103	2.77	N	228760	500	120 억	186266	N	N	397	N	N
88	20231214	100923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16060	580	2	3.75	2613937530	162720	57.57	15590	16390	15590	20100	10840	15480	16064.02	0.78	0	24299	16020	15750	15560	15290	15100	15655	15195	120	4620	500	9900	10	1	24012334	3856	-51.47	3.06	12	0.68	-312.00	5251.00	30950	20230814	-48.11	8380	20230103	91.65	30950	-48.11	20230814	8380	91.65	20230103	30950	-48.11	20230814	8380	91.65	20230103	2.77	N	228760	500	120 억	186266	N	N	397	N	N
89	20231214	090902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15770	290	2	1.87	237948330	15138	5.36	15590	15900	15590	20100	10840	15480	15718.61	0.78	0	3960	16020	15750	15560	15290	15100	15655	15195	120	4620	500	9900	10	1	24012334	3787	-50.54	3.00	12	0.06	-312.00	5251.00	30950	20230814	-49.05	8380	20230103	88.19	30950	-49.05	20230814	8380	88.19	20230103	30950	-49.05	20230814	8380	88.19	20230103	2.77	N	228760	500	120 억	186266	N	N	397	N	N
90	20231213	160927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15480	-350	5	-2.21	4351362780	281463	65.21	15810	15830	15370	20550	11090	15830	15459.69	0.91	0	-7494	16843	16336	16053	15546	15263	16195	15405	120	4720	500	10130	10	1	24012334	3717	-49.62	2.95	12	1.17	-312.00	5251.00	30950	20230814	-49.98	8380	20230103	84.73	30950	-49.98	20230814	8380	84.73	20230103	30950	-49.98	20230814	8380	84.73	20230103	2.80	N	228760	500	120 억	218760	N	N	397	N	N
91	20231213	150947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15400	-430	5	-2.72	3947708810	255269	59.14	15810	15830	15390	20550	11090	15830	15464.81	0.91	0	-7961	16843	16336	16053	15546	15263	16195	15405	120	4720	500	10130	10	1	24012334	3698	-49.36	2.93	12	1.06	-312.00	5251.00	30950	20230814	-50.24	8380	20230103	83.77	30950	-50.24	20230814	8380	83.77	20230103	30950	-50.24	20230814	8380	83.77	20230103	2.80	N	228760	500	120 억	218760	N	N	141	N	N
92	20231213	140946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15460	-370	5	-2.34	3225019370	208376	48.27	15810	15830	15400	20550	11090	15830	15476.82	0.91	0	-299	16843	16336	16053	15546	15263	16195	15405	120	4720	500	10130	10	1	24012334	3712	-49.55	2.94	12	0.87	-312.00	5251.00	30950	20230814	-50.05	8380	20230103	84.49	30950	-50.05	20230814	8380	84.49	20230103	30950	-50.05	20230814	8380	84.49	20230103	2.80	N	228760	500	120 억	218760	N	N	141	N	N
93	20231213	130952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15430	-400	5	-2.53	2893028960	186861	43.29	15810	15830	15400	20550	11090	15830	15482.14	0.91	0	1085	16843	16336	16053	15546	15263	16195	15405	120	4720	500	10130	10	1	24012334	3705	-49.46	2.94	12	0.78	-312.00	5251.00	30950	20230814	-50.15	8380	20230103	84.13	30950	-50.15	20230814	8380	84.13	20230103	30950	-50.15	20230814	8380	84.13	20230103	2.80	N	228760	500	120 억	218760	N	N	141	N	N
94	20231213	120946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15460	-370	5	-2.34	2655032500	171485	39.73	15810	15830	15400	20550	11090	15830	15482.47	0.91	0	4529	16843	16336	16053	15546	15263	16195	15405	120	4720	500	10130	10	1	24012334	3712	-49.55	2.94	12	0.71	-312.00	5251.00	30950	20230814	-50.05	8380	20230103	84.49	30950	-50.05	20230814	8380	84.49	20230103	30950	-50.05	20230814	8380	84.49	20230103	2.80	N	228760	500	120 억	218760	N	N	141	N	N
95	20231213	110949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15440	-390	5	-2.46	2418652010	156176	36.18	15810	15830	15400	20550	11090	15830	15486.57	0.91	0	4428	16843	16336	16053	15546	15263	16195	15405	120	4720	500	10130	10	1	24012334	3708	-49.49	2.94	12	0.65	-312.00	5251.00	30950	20230814	-50.11	8380	20230103	84.25	30950	-50.11	20230814	8380	84.25	20230103	30950	-50.11	20230814	8380	84.25	20230103	2.80	N	228760	500	120 억	218760	N	N	141	N	N
96	20231213	100955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15440	-390	5	-2.46	1921587250	123968	28.72	15810	15830	15400	20550	11090	15830	15500.51	0.91	0	4241	16843	16336	16053	15546	15263	16195	15405	120	4720	500	10130	10	1	24012334	3708	-49.49	2.94	12	0.52	-312.00	5251.00	30950	20230814	-50.11	8380	20230103	84.25	30950	-50.11	20230814	8380	84.25	20230103	30950	-50.11	20230814	8380	84.25	20230103	2.80	N	228760	500	120 억	218760	N	N	141	N	N
97	20231213	090941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15520	-310	5	-1.96	526804170	33752	7.82	15810	15830	15510	20550	11090	15830	15607.69	0.91	0	592	16843	16336	16053	15546	15263	16195	15405	120	4720	500	10130	10	1	24012334	3727	-49.74	2.96	12	0.14	-312.00	5251.00	30950	20230814	-49.85	8380	20230103	85.20	30950	-49.85	20230814	8380	85.20	20230103	30950	-49.85	20230814	8380	85.20	20230103	2.80	N	228760	500	120 억	218760	N	N	141	N	N
98	20231212	160909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15830	-720	5	-4.35	6824788110	426762	172.18	16550	16560	15770	21500	11590	16550	15992.78	1.06	0	-35871	17070	16810	16640	16380	16210	16725	16295	120	4950	500	10590	10	1	24012334	3801	-50.74	3.01	12	1.78	-312.00	5251.00	30950	20230814	-48.85	8380	20230103	88.90	30950	-48.85	20230814	8380	88.90	20230103	30950	-48.85	20230814	8380	88.90	20230103	2.74	N	228760	500	120 억	253896	N	N	141	N	N
99	20231212	150916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15860	-690	5	-4.17	6383342510	398896	160.93	16550	16560	15770	21500	11590	16550	16002.47	1.06	0	-31905	17070	16810	16640	16380	16210	16725	16295	120	4950	500	10590	10	1	24012334	3808	-50.83	3.02	12	1.66	-312.00	5251.00	30950	20230814	-48.76	8380	20230103	89.26	30950	-48.76	20230814	8380	89.26	20230103	30950	-48.76	20230814	8380	89.26	20230103	2.74	N	228760	500	120 억	253896	N	N	421	N	N
100	20231212	140827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15950	-600	5	-3.63	5471100960	341543	137.80	16550	16560	15770	21500	11590	16550	16018.71	1.06	0	-29157	17070	16810	16640	16380	16210	16725	16295	120	4950	500	10590	10	1	24012334	3830	-51.12	3.04	12	1.42	-312.00	5251.00	30950	20230814	-48.47	8380	20230103	90.33	30950	-48.47	20230814	8380	90.33	20230103	30950	-48.47	20230814	8380	90.33	20230103	2.74	N	228760	500	120 억	253896	N	N	421	N	N
101	20231212	130831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15920	-630	5	-3.81	4962729900	309726	124.96	16550	16560	15770	21500	11590	16550	16022.90	1.06	0	-29648	17070	16810	16640	16380	16210	16725	16295	120	4950	500	10590	10	1	24012334	3823	-51.03	3.03	12	1.29	-312.00	5251.00	30950	20230814	-48.56	8380	20230103	89.98	30950	-48.56	20230814	8380	89.98	20230103	30950	-48.56	20230814	8380	89.98	20230103	2.74	N	228760	500	120 억	253896	N	N	421	N	N
102	20231212	120821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15920	-630	5	-3.81	4447115610	277351	111.90	16550	16560	15770	21500	11590	16550	16034.17	1.06	0	-23925	17070	16810	16640	16380	16210	16725	16295	120	4950	500	10590	10	1	24012334	3823	-51.03	3.03	12	1.16	-312.00	5251.00	30950	20230814	-48.56	8380	20230103	89.98	30950	-48.56	20230814	8380	89.98	20230103	30950	-48.56	20230814	8380	89.98	20230103	2.74	N	228760	500	120 억	253896	N	N	421	N	N
103	20231212	110836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15850	-700	5	-4.23	4012955570	250087	100.90	16550	16560	15770	21500	11590	16550	16046.15	1.06	0	-18955	17070	16810	16640	16380	16210	16725	16295	120	4950	500	10590	10	1	24012334	3806	-50.80	3.02	12	1.04	-312.00	5251.00	30950	20230814	-48.79	8380	20230103	89.14	30950	-48.79	20230814	8380	89.14	20230103	30950	-48.79	20230814	8380	89.14	20230103	2.74	N	228760	500	120 억	253896	N	N	421	N	N
104	20231212	100908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16060	-490	5	-2.96	2065025560	127763	51.55	16550	16560	16000	21500	11590	16550	16162.81	1.06	0	-7827	17070	16810	16640	16380	16210	16725	16295	120	4950	500	10590	10	1	24012334	3856	-51.47	3.06	12	0.53	-312.00	5251.00	30950	20230814	-48.11	8380	20230103	91.65	30950	-48.11	20230814	8380	91.65	20230103	30950	-48.11	20230814	8380	91.65	20230103	2.74	N	228760	500	120 억	253896	N	N	421	N	N
105	20231212	090908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16360	-190	5	-1.15	290545940	17703	7.14	16550	16560	16350	21500	11590	16550	16411.92	1.06	0	-1170	17070	16810	16640	16380	16210	16725	16295	120	4950	500	10590	10	1	24012334	3928	-52.44	3.12	12	0.07	-312.00	5251.00	30950	20230814	-47.14	8380	20230103	95.23	30950	-47.14	20230814	8380	95.23	20230103	30950	-47.14	20230814	8380	95.23	20230103	2.74	N	228760	500	120 억	253896	N	N	421	N	N
106	20231211	160911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16550	-210	5	-1.25	4078337900	245408	86.32	16830	16900	16470	21750	11740	16760	16618.75	1.22	10423	-29070	17206	16982	16726	16502	16246	16855	16375	120	4990	500	10720	10	1	24012334	3974	-53.04	3.15	12	1.02	-312.00	5251.00	30950	20230814	-46.53	8380	20230103	97.49	30950	-46.53	20230814	8380	97.49	20230103	30950	-46.53	20230814	8380	97.49	20230103	2.74	N	228760	500	120 억	293389	N	N	421	N	N
107	20231211	150908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16550	-210	5	-1.25	3917961950	235712	82.91	16830	16900	16470	21750	11740	16760	16621.82	1.22	10423	-27920	17206	16982	16726	16502	16246	16855	16375	120	4990	500	10720	10	1	24012334	3974	-53.04	3.15	12	0.98	-312.00	5251.00	30950	20230814	-46.53	8380	20230103	97.49	30950	-46.53	20230814	8380	97.49	20230103	30950	-46.53	20230814	8380	97.49	20230103	2.74	N	228760	500	120 억	293389	N	N	509	N	N
108	20231211	140907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16500	-260	5	-1.55	3614079230	217318	76.44	16830	16900	16470	21750	11740	16760	16630.37	1.22	10423	-24092	17206	16982	16726	16502	16246	16855	16375	120	4990	500	10720	10	1	24012334	3962	-52.88	3.14	12	0.91	-312.00	5251.00	30950	20230814	-46.69	8380	20230103	96.90	30950	-46.69	20230814	8380	96.90	20230103	30950	-46.69	20230814	8380	96.90	20230103	2.74	N	228760	500	120 억	293389	N	N	509	N	N
109	20231211	130907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16530	-230	5	-1.37	3133984250	188264	66.22	16830	16900	16470	21750	11740	16760	16646.75	1.22	10423	-19393	17206	16982	16726	16502	16246	16855	16375	120	4990	500	10720	10	1	24012334	3969	-52.98	3.15	12	0.78	-312.00	5251.00	30950	20230814	-46.59	8380	20230103	97.26	30950	-46.59	20230814	8380	97.26	20230103	30950	-46.59	20230814	8380	97.26	20230103	2.74	N	228760	500	120 억	293389	N	N	509	N	N
110	20231211	120908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16500	-260	5	-1.55	2771390850	166302	58.50	16830	16900	16500	21750	11740	16760	16664.81	1.22	10423	-14236	17206	16982	16726	16502	16246	16855	16375	120	4990	500	10720	10	1	24012334	3962	-52.88	3.14	12	0.69	-312.00	5251.00	30950	20230814	-46.69	8380	20230103	96.90	30950	-46.69	20230814	8380	96.90	20230103	30950	-46.69	20230814	8380	96.90	20230103	2.74	N	228760	500	120 억	293389	N	N	509	N	N
111	20231211	110903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16640	-120	5	-0.72	1998750910	119629	42.08	16830	16900	16560	21750	11740	16760	16707.91	1.22	10423	4408	17206	16982	16726	16502	16246	16855	16375	120	4990	500	10720	10	1	24012334	3996	-53.33	3.17	12	0.50	-312.00	5251.00	30950	20230814	-46.24	8380	20230103	98.57	30950	-46.24	20230814	8380	98.57	20230103	30950	-46.24	20230814	8380	98.57	20230103	2.74	N	228760	500	120 억	293389	N	N	509	N	N
112	20231211	100902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16760	0	3	0.00	1065020030	63541	22.35	16830	16900	16600	21750	11740	16760	16761.15	1.22	10423	10207	17206	16982	16726	16502	16246	16855	16375	120	4990	500	10720	10	1	24012334	4024	-53.72	3.19	12	0.26	-312.00	5251.00	30950	20230814	-45.85	8380	20230103	100.00	30950	-45.85	20230814	8380	100.00	20230103	30950	-45.85	20230814	8380	100.00	20230103	2.74	N	228760	500	120 억	293389	N	N	509	N	N
113	20231211	090903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16670	-90	5	-0.54	351198020	20999	7.39	16830	16900	16610	21750	11740	16760	16724.51	1.22	10423	1637	17206	16982	16726	16502	16246	16855	16375	120	4990	500	10720	10	1	24012334	4003	-53.43	3.17	12	0.09	-312.00	5251.00	30950	20230814	-46.14	8380	20230103	98.93	30950	-46.14	20230814	8380	98.93	20230103	30950	-46.14	20230814	8380	98.93	20230103	2.74	N	228760	500	120 억	293389	N	N	509	N	N
114	20231208	160854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16760	-10	5	-0.06	4704307410	282841	63.83	16830	16950	16470	21800	11740	16770	16632.27	1.22	0	-10423	17596	17182	16966	16552	16336	17075	16445	120	5030	500	10730	10	1	24012334	4024	-53.72	3.19	12	1.18	-312.00	5251.00	30950	20230814	-45.85	8380	20230103	100.00	30950	-45.85	20230814	8380	100.00	20230103	30950	-45.85	20230814	8380	100.00	20230103	2.70	N	228760	500	120 억	293389	N	N	509	N	N
115	20231208	150857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16850	80	2	0.48	4430705620	266505	60.14	16830	16950	16470	21800	11740	16770	16625.22	1.22	0	-11802	17596	17182	16966	16552	16336	17075	16445	120	5030	500	10730	10	1	24012334	4046	-54.01	3.21	12	1.11	-312.00	5251.00	30950	20230814	-45.56	8380	20230103	101.07	30950	-45.56	20230814	8380	101.07	20230103	30950	-45.56	20230814	8380	101.07	20230103	2.70	N	228760	500	120 억	293389	N	N	129	N	N
116	20231208	140855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16720	-50	5	-0.30	3718128730	224016	50.55	16830	16950	16470	21800	11740	16770	16597.60	1.22	0	-22003	17596	17182	16966	16552	16336	17075	16445	120	5030	500	10730	10	1	24012334	4015	-53.59	3.18	12	0.93	-312.00	5251.00	30950	20230814	-45.98	8380	20230103	99.52	30950	-45.98	20230814	8380	99.52	20230103	30950	-45.98	20230814	8380	99.52	20230103	2.70	N	228760	500	120 억	293389	N	N	129	N	N
117	20231208	130854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16500	-270	5	-1.61	3321835420	200128	45.16	16830	16950	16470	21800	11740	16770	16598.55	1.22	0	-26684	17596	17182	16966	16552	16336	17075	16445	120	5030	500	10730	10	1	24012334	3962	-52.88	3.14	12	0.83	-312.00	5251.00	30950	20230814	-46.69	8380	20230103	96.90	30950	-46.69	20230814	8380	96.90	20230103	30950	-46.69	20230814	8380	96.90	20230103	2.70	N	228760	500	120 억	293389	N	N	129	N	N
118	20231208	120852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16490	-280	5	-1.67	2937230400	176817	39.90	16830	16950	16480	21800	11740	16770	16611.69	1.22	0	-20499	17596	17182	16966	16552	16336	17075	16445	120	5030	500	10730	10	1	24012334	3960	-52.85	3.14	12	0.74	-312.00	5251.00	30950	20230814	-46.72	8380	20230103	96.78	30950	-46.72	20230814	8380	96.78	20230103	30950	-46.72	20230814	8380	96.78	20230103	2.70	N	228760	500	120 억	293389	N	N	129	N	N
119	20231208	110848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16640	-130	5	-0.78	2303240990	138464	31.25	16830	16950	16520	21800	11740	16770	16634.22	1.22	0	-7666	17596	17182	16966	16552	16336	17075	16445	120	5030	500	10730	10	1	24012334	3996	-53.33	3.17	12	0.58	-312.00	5251.00	30950	20230814	-46.24	8380	20230103	98.57	30950	-46.24	20230814	8380	98.57	20230103	30950	-46.24	20230814	8380	98.57	20230103	2.70	N	228760	500	120 억	293389	N	N	129	N	N
120	20231208	100857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16640	-130	5	-0.78	1502924690	90144	20.34	16830	16950	16530	21800	11740	16770	16672.48	1.22	0	-1932	17596	17182	16966	16552	16336	17075	16445	120	5030	500	10730	10	1	24012334	3996	-53.33	3.17	12	0.38	-312.00	5251.00	30950	20230814	-46.24	8380	20230103	98.57	30950	-46.24	20230814	8380	98.57	20230103	30950	-46.24	20230814	8380	98.57	20230103	2.70	N	228760	500	120 억	293389	N	N	129	N	N
121	20231208	090847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16730	-40	5	-0.24	263487170	15670	3.54	16830	16950	16720	21800	11740	16770	16814.76	1.22	0	-4199	17596	17182	16966	16552	16336	17075	16445	120	5030	500	10730	10	1	24012334	4017	-53.62	3.19	12	0.07	-312.00	5251.00	30950	20230814	-45.95	8380	20230103	99.64	30950	-45.95	20230814	8380	99.64	20230103	30950	-45.95	20230814	8380	99.64	20230103	2.70	N	228760	500	120 억	293389	N	N	129	N	N
122	20231207	160851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16770	-260	5	-1.53	7515797250	440906	126.69	17150	17380	16750	22100	11930	17030	17046.37	1.42	0	-43913	17670	17350	16850	16530	16030	17510	16690	120	5070	500	10890	10	1	24012334	4027	-53.75	3.19	12	1.84	-312.00	5251.00	30950	20230814	-45.82	8380	20230103	100.12	30950	-45.82	20230814	8380	100.12	20230103	30950	-45.82	20230814	8380	100.12	20230103	2.75	N	228760	500	120 억	340075	N	N	129	N	N
123	20231207	150852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16780	-250	5	-1.47	7226733310	423669	121.74	17150	17380	16750	22100	11930	17030	17057.50	1.42	0	-41936	17670	17350	16850	16530	16030	17510	16690	120	5070	500	10890	10	1	24012334	4029	-53.78	3.20	12	1.76	-312.00	5251.00	30950	20230814	-45.78	8380	20230103	100.24	30950	-45.78	20230814	8380	100.24	20230103	30950	-45.78	20230814	8380	100.24	20230103	2.75	N	228760	500	120 억	340075	N	N	100	N	N
124	20231207	140848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16790	-240	5	-1.41	6782081150	397191	114.13	17150	17380	16750	22100	11930	17030	17075.12	1.42	0	-36018	17670	17350	16850	16530	16030	17510	16690	120	5070	500	10890	10	1	24012334	4032	-53.81	3.20	12	1.65	-312.00	5251.00	30950	20230814	-45.75	8380	20230103	100.36	30950	-45.75	20230814	8380	100.36	20230103	30950	-45.75	20230814	8380	100.36	20230103	2.75	N	228760	500	120 억	340075	N	N	100	N	N
125	20231207	130846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16940	-90	5	-0.53	5956509440	348253	100.07	17150	17380	16900	22100	11930	17030	17103.98	1.42	0	-26193	17670	17350	16850	16530	16030	17510	16690	120	5070	500	10890	10	1	24012334	4068	-54.29	3.23	12	1.45	-312.00	5251.00	30950	20230814	-45.27	8380	20230103	102.15	30950	-45.27	20230814	8380	102.15	20230103	30950	-45.27	20230814	8380	102.15	20230103	2.75	N	228760	500	120 억	340075	N	N	100	N	N
126	20231207	120849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17050	20	2	0.12	5327122660	311189	89.42	17150	17380	16900	22100	11930	17030	17118.62	1.42	0	-19634	17670	17350	16850	16530	16030	17510	16690	120	5070	500	10890	10	1	24012334	4094	-54.65	3.25	12	1.30	-312.00	5251.00	30950	20230814	-44.91	8380	20230103	103.46	30950	-44.91	20230814	8380	103.46	20230103	30950	-44.91	20230814	8380	103.46	20230103	2.75	N	228760	500	120 억	340075	N	N	100	N	N
127	20231207	110843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17160	130	2	0.76	4619395710	269860	77.54	17150	17380	16900	22100	11930	17030	17117.76	1.42	0	-19075	17670	17350	16850	16530	16030	17510	16690	120	5070	500	10890	10	1	24012334	4121	-55.00	3.27	12	1.12	-312.00	5251.00	30950	20230814	-44.56	8380	20230103	104.77	30950	-44.56	20230814	8380	104.77	20230103	30950	-44.56	20230814	8380	104.77	20230103	2.75	N	228760	500	120 억	340075	N	N	100	N	N
128	20231207	100841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17070	40	2	0.23	3637100350	212283	61.00	17150	17380	16900	22100	11930	17030	17133.28	1.42	0	-13554	17670	17350	16850	16530	16030	17510	16690	120	5070	500	10890	10	1	24012334	4099	-54.71	3.25	12	0.88	-312.00	5251.00	30950	20230814	-44.85	8380	20230103	103.70	30950	-44.85	20230814	8380	103.70	20230103	30950	-44.85	20230814	8380	103.70	20230103	2.75	N	228760	500	120 억	340075	N	N	100	N	N
129	20231207	090849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17220	190	2	1.12	1022051710	59729	17.16	17150	17220	16900	22100	11930	17030	17111.53	1.42	0	-9705	17670	17350	16850	16530	16030	17510	16690	120	5070	500	10890	10	1	24012334	4135	-55.19	3.28	12	0.25	-312.00	5251.00	30950	20230814	-44.36	8380	20230103	105.49	30950	-44.36	20230814	8380	105.49	20230103	30950	-44.36	20230814	8380	105.49	20230103	2.75	N	228760	500	120 억	340075	N	N	100	N	N
130	20231206	160839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17030	620	2	3.78	5779150730	345764	56.60	16680	17170	16350	21300	11490	16410	16712.98	1.37	0	11375	17790	17100	16710	16020	15630	16905	15825	120	4890	500	10500	10	1	24012334	4089	-54.58	3.24	12	1.44	-312.00	5251.00	30950	20230814	-44.98	8380	20230103	103.22	30950	-44.98	20230814	8380	103.22	20230103	30950	-44.98	20230814	8380	103.22	20230103	2.67	N	228760	500	120 억	328921	N	N	100	N	N
131	20231206	150853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16990	580	2	3.53	5409800930	324054	53.04	16680	17170	16350	21300	11490	16410	16694.13	1.37	0	13604	17790	17100	16710	16020	15630	16905	15825	120	4890	500	10500	10	1	24012334	4080	-54.46	3.24	12	1.35	-312.00	5251.00	30950	20230814	-45.11	8380	20230103	102.74	30950	-45.11	20230814	8380	102.74	20230103	30950	-45.11	20230814	8380	102.74	20230103	2.67	N	228760	500	120 억	328921	N	N	611	N	N
132	20231206	140850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16780	370	2	2.25	3821874420	230657	37.75	16680	16930	16350	21300	11490	16410	16569.51	1.37	0	-822	17790	17100	16710	16020	15630	16905	15825	120	4890	500	10500	10	1	24012334	4029	-53.78	3.20	12	0.96	-312.00	5251.00	30950	20230814	-45.78	8380	20230103	100.24	30950	-45.78	20230814	8380	100.24	20230103	30950	-45.78	20230814	8380	100.24	20230103	2.67	N	228760	500	120 억	328921	N	N	611	N	N
133	20231206	130840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16500	90	2	0.55	2737282470	165688	27.12	16680	16700	16350	21300	11490	16410	16520.70	1.37	0	-9922	17790	17100	16710	16020	15630	16905	15825	120	4890	500	10500	10	1	24012334	3962	-52.88	3.14	12	0.69	-312.00	5251.00	30950	20230814	-46.69	8380	20230103	96.90	30950	-46.69	20230814	8380	96.90	20230103	30950	-46.69	20230814	8380	96.90	20230103	2.67	N	228760	500	120 억	328921	N	N	611	N	N
134	20231206	120838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16590	180	2	1.10	2356330550	142618	23.34	16680	16700	16350	21300	11490	16410	16521.97	1.37	0	-7841	17790	17100	16710	16020	15630	16905	15825	120	4890	500	10500	10	1	24012334	3984	-53.17	3.16	12	0.59	-312.00	5251.00	30950	20230814	-46.40	8380	20230103	97.97	30950	-46.40	20230814	8380	97.97	20230103	30950	-46.40	20230814	8380	97.97	20230103	2.67	N	228760	500	120 억	328921	N	N	611	N	N
135	20231206	110851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16580	170	2	1.04	2037055640	123419	20.20	16680	16700	16350	21300	11490	16410	16505.20	1.37	0	-5690	17790	17100	16710	16020	15630	16905	15825	120	4890	500	10500	10	1	24012334	3981	-53.14	3.16	12	0.51	-312.00	5251.00	30950	20230814	-46.43	8380	20230103	97.85	30950	-46.43	20230814	8380	97.85	20230103	30950	-46.43	20230814	8380	97.85	20230103	2.67	N	228760	500	120 억	328921	N	N	611	N	N
136	20231206	100840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16550	140	2	0.85	1571880260	95243	15.59	16680	16700	16350	21300	11490	16410	16503.89	1.37	0	-8083	17790	17100	16710	16020	15630	16905	15825	120	4890	500	10500	10	1	24012334	3974	-53.04	3.15	12	0.40	-312.00	5251.00	30950	20230814	-46.53	8380	20230103	97.49	30950	-46.53	20230814	8380	97.49	20230103	30950	-46.53	20230814	8380	97.49	20230103	2.67	N	228760	500	120 억	328921	N	N	611	N	N
137	20231206	090843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16370	-40	5	-0.24	455892520	27613	4.52	16680	16690	16360	21300	11490	16410	16510.07	1.37	0	-8377	17790	17100	16710	16020	15630	16905	15825	120	4890	500	10500	10	1	24012334	3931	-52.47	3.12	12	0.11	-312.00	5251.00	30950	20230814	-47.11	8380	20230103	95.35	30950	-47.11	20230814	8380	95.35	20230103	30950	-47.11	20230814	8380	95.35	20230103	2.67	N	228760	500	120 억	328921	N	N	611	N	N
138	20231205	160847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16410	140	2	0.86	10201347600	606875	139.08	16640	17400	16320	21150	11390	16270	16809.83	1.57	0	-48001	17270	16770	16520	16020	15770	16645	15895	120	4880	500	10410	10	1	24012334	3940	-52.60	3.13	12	2.53	-312.00	5251.00	30950	20230814	-46.98	8380	20230103	95.82	30950	-46.98	20230814	8380	95.82	20230103	30950	-46.98	20230814	8380	95.82	20230103	2.61	N	228760	500	120 억	376943	N	N	611	N	N
139	20231205	150842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16410	140	2	0.86	9765233020	580246	132.98	16640	17400	16330	21150	11390	16270	16829.47	1.57	0	-40331	17270	16770	16520	16020	15770	16645	15895	120	4880	500	10410	10	1	24012334	3940	-52.60	3.13	12	2.42	-312.00	5251.00	30950	20230814	-46.98	8380	20230103	95.82	30950	-46.98	20230814	8380	95.82	20230103	30950	-46.98	20230814	8380	95.82	20230103	2.61	N	228760	500	120 억	376943	N	N	44	N	N
140	20231205	140843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16440	170	2	1.04	8233055860	487553	111.73	16640	17400	16400	21150	11390	16270	16886.48	1.57	0	-14693	17270	16770	16520	16020	15770	16645	15895	120	4880	500	10410	10	1	24012334	3948	-52.69	3.13	12	2.03	-312.00	5251.00	30950	20230814	-46.88	8380	20230103	96.18	30950	-46.88	20230814	8380	96.18	20230103	30950	-46.88	20230814	8380	96.18	20230103	2.61	N	228760	500	120 억	376943	N	N	44	N	N
141	20231205	130838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16500	230	2	1.41	7712526200	455906	104.48	16640	17400	16410	21150	11390	16270	16916.92	1.57	0	-4428	17270	16770	16520	16020	15770	16645	15895	120	4880	500	10410	10	1	24012334	3962	-52.88	3.14	12	1.90	-312.00	5251.00	30950	20230814	-46.69	8380	20230103	96.90	30950	-46.69	20230814	8380	96.90	20230103	30950	-46.69	20230814	8380	96.90	20230103	2.61	N	228760	500	120 억	376943	N	N	44	N	N
142	20231205	120837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16500	230	2	1.41	7325641630	432437	99.10	16640	17400	16410	21150	11390	16270	16940.37	1.57	0	3310	17270	16770	16520	16020	15770	16645	15895	120	4880	500	10410	10	1	24012334	3962	-52.88	3.14	12	1.80	-312.00	5251.00	30950	20230814	-46.69	8380	20230103	96.90	30950	-46.69	20230814	8380	96.90	20230103	30950	-46.69	20230814	8380	96.90	20230103	2.61	N	228760	500	120 억	376943	N	N	44	N	N
143	20231205	110837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16720	450	2	2.77	6366571120	374512	85.83	16640	17400	16510	21150	11390	16270	16999.65	1.57	0	27231	17270	16770	16520	16020	15770	16645	15895	120	4880	500	10410	10	1	24012334	4015	-53.59	3.18	12	1.56	-312.00	5251.00	30950	20230814	-45.98	8380	20230103	99.52	30950	-45.98	20230814	8380	99.52	20230103	30950	-45.98	20230814	8380	99.52	20230103	2.61	N	228760	500	120 억	376943	N	N	44	N	N
144	20231205	100841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16890	620	2	3.81	5283294980	310182	71.09	16640	17400	16510	21150	11390	16270	17032.89	1.57	0	20488	17270	16770	16520	16020	15770	16645	15895	120	4880	500	10410	10	1	24012334	4056	-54.13	3.22	12	1.29	-312.00	5251.00	30950	20230814	-45.43	8380	20230103	101.55	30950	-45.43	20230814	8380	101.55	20230103	30950	-45.43	20230814	8380	101.55	20230103	2.61	N	228760	500	120 억	376943	N	N	44	N	N
145	20231205	090835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17000	730	2	4.49	2331843030	136447	31.27	16640	17400	16510	21150	11390	16270	17089.73	1.57	0	6961	17270	16770	16520	16020	15770	16645	15895	120	4880	500	10410	10	1	24012334	4082	-54.49	3.24	12	0.57	-312.00	5251.00	30950	20230814	-45.07	8380	20230103	102.86	30950	-45.07	20230814	8380	102.86	20230103	30950	-45.07	20230814	8380	102.86	20230103	2.61	N	228760	500	120 억	376943	N	N	44	N	N
146	20231204	160832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16270	-690	5	-4.07	6923526490	418955	109.06	17020	17020	16270	22000	11880	16960	16526.00	1.89	0	-76998	18066	17512	16946	16392	15826	17790	16670	120	5040	500	10850	10	1	24012334	3907	-52.15	3.10	12	1.74	-312.00	5251.00	30950	20230814	-47.43	8380	20230103	94.15	30950	-47.43	20230814	8380	94.15	20230103	30950	-47.43	20230814	8380	94.15	20230103	2.55	N	228760	500	120 억	453557	N	N	44	N	N
147	20231204	150837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16300	-660	5	-3.89	6479550440	391702	101.96	17020	17020	16300	22000	11880	16960	16542.04	1.89	0	-67177	18066	17512	16946	16392	15826	17790	16670	120	5040	500	10850	10	1	24012334	3914	-52.24	3.10	12	1.63	-312.00	5251.00	30950	20230814	-47.33	8380	20230103	94.51	30950	-47.33	20230814	8380	94.51	20230103	30950	-47.33	20230814	8380	94.51	20230103	2.55	N	228760	500	120 억	453557	N	N	236	N	N
148	20231204	140830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16460	-500	5	-2.95	5570212610	336147	87.50	17020	17020	16300	22000	11880	16960	16570.76	1.89	0	-42471	18066	17512	16946	16392	15826	17790	16670	120	5040	500	10850	10	1	24012334	3952	-52.76	3.13	12	1.40	-312.00	5251.00	30950	20230814	-46.82	8380	20230103	96.42	30950	-46.82	20230814	8380	96.42	20230103	30950	-46.82	20230814	8380	96.42	20230103	2.55	N	228760	500	120 억	453557	N	N	236	N	N
149	20231204	130829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16580	-380	5	-2.24	5219273080	314901	81.97	17020	17020	16300	22000	11880	16960	16574.32	1.89	0	-38558	18066	17512	16946	16392	15826	17790	16670	120	5040	500	10850	10	1	24012334	3981	-53.14	3.16	12	1.31	-312.00	5251.00	30950	20230814	-46.43	8380	20230103	97.85	30950	-46.43	20230814	8380	97.85	20230103	30950	-46.43	20230814	8380	97.85	20230103	2.55	N	228760	500	120 억	453557	N	N	236	N	N
150	20231204	120830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16520	-440	5	-2.59	4910593820	296249	77.12	17020	17020	16300	22000	11880	16960	16575.89	1.89	0	-45118	18066	17512	16946	16392	15826	17790	16670	120	5040	500	10850	10	1	24012334	3967	-52.95	3.15	12	1.23	-312.00	5251.00	30950	20230814	-46.62	8380	20230103	97.14	30950	-46.62	20230814	8380	97.14	20230103	30950	-46.62	20230814	8380	97.14	20230103	2.55	N	228760	500	120 억	453557	N	N	236	N	N
151	20231204	110832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16430	-530	5	-3.12	4517227160	272318	70.89	17020	17020	16300	22000	11880	16960	16588.05	1.89	0	-44469	18066	17512	16946	16392	15826	17790	16670	120	5040	500	10850	10	1	24012334	3945	-52.66	3.13	12	1.13	-312.00	5251.00	30950	20230814	-46.91	8380	20230103	96.06	30950	-46.91	20230814	8380	96.06	20230103	30950	-46.91	20230814	8380	96.06	20230103	2.55	N	228760	500	120 억	453557	N	N	236	N	N
152	20231204	100831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16380	-580	5	-3.42	3191363960	191451	49.84	17020	17020	16360	22000	11880	16960	16669.34	1.89	0	-24892	18066	17512	16946	16392	15826	17790	16670	120	5040	500	10850	10	1	24012334	3933	-52.50	3.12	12	0.80	-312.00	5251.00	30950	20230814	-47.08	8380	20230103	95.47	30950	-47.08	20230814	8380	95.47	20230103	30950	-47.08	20230814	8380	95.47	20230103	2.55	N	228760	500	120 억	453557	N	N	236	N	N
153	20231204	090830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16780	-180	5	-1.06	840391320	50002	13.02	17020	17020	16660	22000	11880	16960	16807.14	1.89	0	2579	18066	17512	16946	16392	15826	17790	16670	120	5040	500	10850	10	1	24012334	4029	-53.78	3.20	12	0.21	-312.00	5251.00	30950	20230814	-45.78	8380	20230103	100.24	30950	-45.78	20230814	8380	100.24	20230103	30950	-45.78	20230814	8380	100.24	20230103	2.55	N	228760	500	120 억	453557	N	N	236	N	N
154	20231201	160831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16960	270	2	1.62	6476864110	382167	142.70	16790	17500	16380	21650	11690	16690	16947.79	1.81	0	-19590	17170	16930	16470	16230	15770	17050	16350	120	4960	500	10680	10	1	24012334	4072	-54.36	3.23	12	1.59	-312.00	5251.00	30950	20230814	-45.20	8380	20230103	102.39	30950	-45.20	20230814	8380	102.39	20230103	30950	-45.20	20230814	8380	102.39	20230103	2.61	N	228760	500	120 억	434630	N	N	236	N	N
155	20231201	150828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16910	220	2	1.32	6254460590	369027	137.79	16790	17500	16380	21650	11690	16690	16948.59	1.81	0	-19011	17170	16930	16470	16230	15770	17050	16350	120	4960	500	10680	10	1	24012334	4060	-54.20	3.22	12	1.54	-312.00	5251.00	30950	20230814	-45.36	8380	20230103	101.79	30950	-45.36	20230814	8380	101.79	20230103	30950	-45.36	20230814	8380	101.79	20230103	2.61	N	228760	500	120 억	434630	N	N	227	N	N
156	20231201	140828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17040	350	2	2.10	5775577340	340780	127.25	16790	17500	16380	21650	11690	16690	16948.19	1.81	0	-17856	17170	16930	16470	16230	15770	17050	16350	120	4960	500	10680	10	1	24012334	4092	-54.62	3.25	12	1.42	-312.00	5251.00	30950	20230814	-44.94	8380	20230103	103.34	30950	-44.94	20230814	8380	103.34	20230103	30950	-44.94	20230814	8380	103.34	20230103	2.61	N	228760	500	120 억	434630	N	N	227	N	N
157	20231201	130831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17220	530	2	3.18	5224839800	308524	115.20	16790	17500	16380	21650	11690	16690	16935.03	1.81	0	-14456	17170	16930	16470	16230	15770	17050	16350	120	4960	500	10680	10	1	24012334	4135	-55.19	3.28	12	1.28	-312.00	5251.00	30950	20230814	-44.36	8380	20230103	105.49	30950	-44.36	20230814	8380	105.49	20230103	30950	-44.36	20230814	8380	105.49	20230103	2.61	N	228760	500	120 억	434630	N	N	227	N	N
158	20231201	120836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17250	560	2	3.36	4521454630	267610	99.92	16790	17500	16380	21650	11690	16690	16895.76	1.81	0	-8473	17170	16930	16470	16230	15770	17050	16350	120	4960	500	10680	10	1	24012334	4142	-55.29	3.29	12	1.11	-312.00	5251.00	30950	20230814	-44.26	8380	20230103	105.85	30950	-44.26	20230814	8380	105.85	20230103	30950	-44.26	20230814	8380	105.85	20230103	2.61	N	228760	500	120 억	434630	N	N	227	N	N
159	20231201	110831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16860	170	2	1.02	2392675630	143990	53.76	16790	17090	16380	21650	11690	16690	16616.91	1.81	0	-10301	17170	16930	16470	16230	15770	17050	16350	120	4960	500	10680	10	1	24012334	4048	-54.04	3.21	12	0.60	-312.00	5251.00	30950	20230814	-45.53	8380	20230103	101.19	30950	-45.53	20230814	8380	101.19	20230103	30950	-45.53	20230814	8380	101.19	20230103	2.61	N	228760	500	120 억	434630	N	N	227	N	N
160	20231201	100836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16440	-250	5	-1.50	1274846420	77190	28.82	16790	16790	16390	21650	11690	16690	16515.47	1.81	0	-4976	17170	16930	16470	16230	15770	17050	16350	120	4960	500	10680	10	1	24012334	3948	-52.69	3.13	12	0.32	-312.00	5251.00	30950	20230814	-46.88	8380	20230103	96.18	30950	-46.88	20230814	8380	96.18	20230103	30950	-46.88	20230814	8380	96.18	20230103	2.61	N	228760	500	120 억	434630	N	N	227	N	N
161	20231201	090828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16610	-80	5	-0.48	301025540	18141	6.77	16790	16790	16400	21650	11690	16690	16593.12	1.81	0	477	17170	16930	16470	16230	15770	17050	16350	120	4960	500	10680	10	1	24012334	3988	-53.24	3.16	12	0.08	-312.00	5251.00	30950	20230814	-46.33	8380	20230103	98.21	30950	-46.33	20230814	8380	98.21	20230103	30950	-46.33	20230814	8380	98.21	20230103	2.61	N	228760	500	120 억	434630	N	N	227	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History