KissMeData/278650/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 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	161207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	-40	5	-1.28	2746103585	882566	6.91	3150	3175	3075	4065	2195	3130	3113.28	0.64	-6792	-6406	3663	3396	3163	2896	2663	3530	3030	79	935	100	2250	5	1	78600340	2429	-71.86	3.19	12	1.12	-43.00	968.00	5980	20221223	-48.33	2430	20231030	27.16	5380	-42.57	20230418	2430	27.16	20231030	5380	-42.57	20230418	2430	27.16	20231030	6.44	N	278650	100	78 억	504401	N	N	2	N	N
3	20231229	151152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	-40	5	-1.28	2746103585	882566	6.91	3150	3175	3075	4065	2195	3130	3113.28	0.64	-6792	-6406	3663	3396	3163	2896	2663	3530	3030	79	935	100	2250	5	1	78600340	2429	-71.86	3.19	12	1.12	-43.00	968.00	5980	20221223	-48.33	2430	20231030	27.16	5380	-42.57	20230418	2430	27.16	20231030	5380	-42.57	20230418	2430	27.16	20231030	6.44	N	278650	100	78 억	504401	N	N	2	N	N
4	20231229	141151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	-40	5	-1.28	2746103585	882566	6.91	3150	3175	3075	4065	2195	3130	3113.28	0.64	-6792	-6406	3663	3396	3163	2896	2663	3530	3030	79	935	100	2250	5	1	78600340	2429	-71.86	3.19	12	1.12	-43.00	968.00	5980	20221223	-48.33	2430	20231030	27.16	5380	-42.57	20230418	2430	27.16	20231030	5380	-42.57	20230418	2430	27.16	20231030	6.44	N	278650	100	78 억	504401	N	N	2	N	N
5	20231229	131152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	-40	5	-1.28	2746103585	882566	6.91	3150	3175	3075	4065	2195	3130	3113.28	0.64	-6792	-6406	3663	3396	3163	2896	2663	3530	3030	79	935	100	2250	5	1	78600340	2429	-71.86	3.19	12	1.12	-43.00	968.00	5980	20221223	-48.33	2430	20231030	27.16	5380	-42.57	20230418	2430	27.16	20231030	5380	-42.57	20230418	2430	27.16	20231030	6.44	N	278650	100	78 억	504401	N	N	2	N	N
6	20231229	121155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	-40	5	-1.28	2746103585	882566	6.91	3150	3175	3075	4065	2195	3130	3113.28	0.64	-6792	-6406	3663	3396	3163	2896	2663	3530	3030	79	935	100	2250	5	1	78600340	2429	-71.86	3.19	12	1.12	-43.00	968.00	5980	20221223	-48.33	2430	20231030	27.16	5380	-42.57	20230418	2430	27.16	20231030	5380	-42.57	20230418	2430	27.16	20231030	6.44	N	278650	100	78 억	504401	N	N	2	N	N
7	20231229	111101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	-40	5	-1.28	2746103585	882566	6.91	3150	3175	3075	4065	2195	3130	3113.28	0.64	-6792	-6406	3663	3396	3163	2896	2663	3530	3030	79	935	100	2250	5	1	78600340	2429	-71.86	3.19	12	1.12	-43.00	968.00	5980	20221223	-48.33	2430	20231030	27.16	5380	-42.57	20230418	2430	27.16	20231030	5380	-42.57	20230418	2430	27.16	20231030	6.44	N	278650	100	78 억	504401	N	N	2	N	N
8	20231229	101114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	-40	5	-1.28	2746103585	882566	6.91	3150	3175	3075	4065	2195	3130	3113.28	0.64	-6792	-6406	3663	3396	3163	2896	2663	3530	3030	79	935	100	2250	5	1	78600340	2429	-71.86	3.19	12	1.12	-43.00	968.00	5980	20221223	-48.33	2430	20231030	27.16	5380	-42.57	20230418	2430	27.16	20231030	5380	-42.57	20230418	2430	27.16	20231030	6.44	N	278650	100	78 억	504401	N	N	2	N	N
9	20231229	091112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	-40	5	-1.28	2746103585	882566	6.91	3150	3175	3075	4065	2195	3130	3113.28	0.64	-6792	-6406	3663	3396	3163	2896	2663	3530	3030	79	935	100	2250	5	1	78600340	2429	-71.86	3.19	12	1.12	-43.00	968.00	5980	20221223	-48.33	2430	20231030	27.16	5380	-42.57	20230418	2430	27.16	20231030	5380	-42.57	20230418	2430	27.16	20231030	6.44	N	278650	100	78 억	504401	N	N	2	N	N
10	20231228	161100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	-40	5	-1.28	2647814190	850535	6.66	3150	3175	3075	4065	2195	3130	3113.28	0.65	0	-6406	3663	3396	3163	2896	2663	3530	3030	79	935	100	2250	5	1	78600340	2429	-71.86	3.19	12	1.08	-43.00	968.00	5980	20221223	-48.33	2430	20231030	27.16	5380	-42.57	20230418	2430	27.16	20231030	5380	-42.57	20230418	2430	27.16	20231030	6.44	N	278650	100	78 억	511193	N	N	2	N	N
11	20231228	151109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3105	-25	5	-0.80	2440635800	783553	6.13	3150	3175	3075	4065	2195	3130	3114.83	0.65	0	-18775	3663	3396	3163	2896	2663	3530	3030	79	935	100	2250	5	1	78600340	2441	-72.21	3.21	12	1.00	-43.00	968.00	5980	20221223	-48.08	2430	20231030	27.78	5380	-42.29	20230418	2430	27.78	20231030	5380	-42.29	20230418	2430	27.78	20231030	6.44	N	278650	100	78 억	511193	N	N	0	N	N
12	20231228	141059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	-15	5	-0.48	2261226310	725846	5.68	3150	3175	3075	4065	2195	3130	3115.29	0.65	0	-18927	3663	3396	3163	2896	2663	3530	3030	79	935	100	2250	5	1	78600340	2448	-72.44	3.22	12	0.92	-43.00	968.00	5980	20221223	-47.91	2430	20231030	28.19	5380	-42.10	20230418	2430	28.19	20231030	5380	-42.10	20230418	2430	28.19	20231030	6.44	N	278650	100	78 억	511193	N	N	0	N	N
13	20231228	131059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3110	-20	5	-0.64	2081176840	667974	5.23	3150	3175	3075	4065	2195	3130	3115.65	0.65	0	-9858	3663	3396	3163	2896	2663	3530	3030	79	935	100	2250	5	1	78600340	2444	-72.33	3.21	12	0.85	-43.00	968.00	5980	20221223	-47.99	2430	20231030	27.98	5380	-42.19	20230418	2430	27.98	20231030	5380	-42.19	20230418	2430	27.98	20231030	6.44	N	278650	100	78 억	511193	N	N	0	N	N
14	20231228	121103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	0	3	0.00	1825048965	586206	4.59	3150	3175	3075	4065	2195	3130	3113.31	0.65	0	-4782	3663	3396	3163	2896	2663	3530	3030	79	935	100	2250	5	1	78600340	2460	-72.79	3.23	12	0.75	-43.00	968.00	5980	20221223	-47.66	2430	20231030	28.81	5380	-41.82	20230418	2430	28.81	20231030	5380	-41.82	20230418	2430	28.81	20231030	6.44	N	278650	100	78 억	511193	N	N	0	N	N
15	20231228	111106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3165	35	2	1.12	1458704490	468915	3.67	3150	3175	3075	4065	2195	3130	3110.79	0.65	0	-2557	3663	3396	3163	2896	2663	3530	3030	79	935	100	2250	5	1	78600340	2488	-73.60	3.27	12	0.60	-43.00	968.00	5980	20221223	-47.07	2430	20231030	30.25	5380	-41.17	20230418	2430	30.25	20231030	5380	-41.17	20230418	2430	30.25	20231030	6.44	N	278650	100	78 억	511193	N	N	0	N	N
16	20231228	101102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	0	3	0.00	1116317575	359634	2.82	3150	3155	3075	4065	2195	3130	3104.01	0.65	0	16752	3663	3396	3163	2896	2663	3530	3030	79	935	100	2250	5	1	78600340	2460	-72.79	3.23	12	0.46	-43.00	968.00	5980	20221223	-47.66	2430	20231030	28.81	5380	-41.82	20230418	2430	28.81	20231030	5380	-41.82	20230418	2430	28.81	20231030	6.44	N	278650	100	78 억	511193	N	N	0	N	N
17	20231228	091106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	-30	5	-0.96	522650620	167889	1.31	3150	3155	3080	4065	2195	3130	3113.04	0.65	0	-4792	3663	3396	3163	2896	2663	3530	3030	79	935	100	2250	5	1	78600340	2437	-72.09	3.20	12	0.21	-43.00	968.00	5980	20221223	-48.16	2430	20231030	27.57	5380	-42.38	20230418	2430	27.57	20231030	5380	-42.38	20230418	2430	27.57	20231030	6.44	N	278650	100	78 억	511193	N	N	0	N	N
18	20231227	161049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	220	2	7.56	41237806155	12735508	2186.22	2935	3430	2930	3780	2040	2910	3238.08	0.72	0	-50625	3003	2956	2908	2861	2813	2957	2862	79	870	100	2090	5	1	78600340	2460	-72.79	3.23	12	16.20	-43.00	968.00	6150	20221222	-49.11	2430	20231030	28.81	5380	-41.82	20230418	2430	28.81	20231030	5380	-41.82	20230418	2430	28.81	20231030	6.48	N	278650	100	78 억	563706	N	N	1	N	N
19	20231227	151105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3160	250	2	8.59	40568945220	12522064	2149.58	2935	3430	2930	3780	2040	2910	3239.80	0.72	0	-99889	3003	2956	2908	2861	2813	2957	2862	79	870	100	2090	5	1	78600340	2484	-73.49	3.26	12	15.93	-43.00	968.00	6150	20221222	-48.62	2430	20231030	30.04	5380	-41.26	20230418	2430	30.04	20231030	5380	-41.26	20230418	2430	30.04	20231030	6.48	N	278650	100	78 억	563706	N	N	1	N	N
20	20231227	141100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3170	260	2	8.93	39574334005	12205616	2095.26	2935	3430	2930	3780	2040	2910	3242.31	0.72	0	-158407	3003	2956	2908	2861	2813	2957	2862	79	870	100	2090	5	1	78600340	2492	-73.72	3.27	12	15.53	-43.00	968.00	6150	20221222	-48.46	2430	20231030	30.45	5380	-41.08	20230418	2430	30.45	20231030	5380	-41.08	20230418	2430	30.45	20231030	6.48	N	278650	100	78 억	563706	N	N	1	N	N
21	20231227	131052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3160	250	2	8.59	38137118785	11752662	2017.50	2935	3430	2930	3780	2040	2910	3244.98	0.72	0	-251391	3003	2956	2908	2861	2813	2957	2862	79	870	100	2090	5	1	78600340	2484	-73.49	3.26	12	14.95	-43.00	968.00	6150	20221222	-48.62	2430	20231030	30.04	5380	-41.26	20230418	2430	30.04	20231030	5380	-41.26	20230418	2430	30.04	20231030	6.48	N	278650	100	78 억	563706	N	N	1	N	N
22	20231227	121053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3405	495	2	17.01	29748761285	9174418	1574.91	2935	3430	2930	3780	2040	2910	3242.58	0.72	0	-298199	3003	2956	2908	2861	2813	2957	2862	79	870	100	2090	5	1	78600340	2676	-79.19	3.52	12	11.67	-43.00	968.00	6150	20221222	-44.63	2430	20231030	40.12	5380	-36.71	20230418	2430	40.12	20231030	5380	-36.71	20230418	2430	40.12	20231030	6.48	N	278650	100	78 억	563706	N	N	1	N	N
23	20231227	111102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3225	315	2	10.82	12254716615	3850909	661.06	2935	3290	2930	3780	2040	2910	3182.29	0.72	0	-244381	3003	2956	2908	2861	2813	2957	2862	79	870	100	2090	5	1	78600340	2535	-75.00	3.33	12	4.90	-43.00	968.00	6150	20221222	-47.56	2430	20231030	32.72	5380	-40.06	20230418	2430	32.72	20231030	5380	-40.06	20230418	2430	32.72	20231030	6.48	N	278650	100	78 억	563706	N	N	1	N	N
24	20231227	101100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	55	2	1.89	979953260	329202	56.51	2935	3015	2930	3780	2040	2910	2976.75	0.72	0	1847	3003	2956	2908	2861	2813	2957	2862	79	870	100	2090	5	1	78600340	2331	-68.95	3.06	12	0.42	-43.00	968.00	6150	20221222	-51.79	2430	20231030	22.02	5380	-44.89	20230418	2430	22.02	20231030	5380	-44.89	20230418	2430	22.02	20231030	6.48	N	278650	100	78 억	563706	N	N	1	N	N
25	20231227	091103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	70	2	2.41	135176240	45694	7.84	2935	2980	2930	3780	2040	2910	2958.29	0.72	0	8783	3003	2956	2908	2861	2813	2957	2862	79	870	100	2090	5	1	78600340	2342	-69.30	3.08	12	0.06	-43.00	968.00	6150	20221222	-51.54	2430	20231030	22.63	5380	-44.61	20230418	2430	22.63	20231030	5380	-44.61	20230418	2430	22.63	20231030	6.48	N	278650	100	78 억	563706	N	N	1	N	N
26	20231226	161101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	0	3	0.00	1679824515	577816	111.00	2910	2955	2860	3780	2040	2910	2907.04	0.63	0	66559	2983	2946	2913	2876	2843	2930	2860	79	870	100	2090	5	1	78600340	2287	-67.67	3.01	12	0.74	-43.00	968.00	6150	20221222	-52.68	2430	20231030	19.75	5380	-45.91	20230418	2430	19.75	20231030	5380	-45.91	20230418	2430	19.75	20231030	6.41	N	278650	100	78 억	493905	N	N	1	N	N
27	20231226	151101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	10	2	0.34	1541822250	530403	101.89	2910	2955	2860	3780	2040	2910	2906.89	0.63	0	66937	2983	2946	2913	2876	2843	2930	2860	79	870	100	2090	5	1	78600340	2295	-67.91	3.02	12	0.67	-43.00	968.00	6150	20221222	-52.52	2430	20231030	20.16	5380	-45.72	20230418	2430	20.16	20231030	5380	-45.72	20230418	2430	20.16	20231030	6.41	N	278650	100	78 억	493905	N	N	1	N	N
28	20231226	141103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	0	3	0.00	1401323555	482239	92.64	2910	2955	2860	3780	2040	2910	2905.87	0.63	0	65377	2983	2946	2913	2876	2843	2930	2860	79	870	100	2090	5	1	78600340	2287	-67.67	3.01	12	0.61	-43.00	968.00	6150	20221222	-52.68	2430	20231030	19.75	5380	-45.91	20230418	2430	19.75	20231030	5380	-45.91	20230418	2430	19.75	20231030	6.41	N	278650	100	78 억	493905	N	N	1	N	N
29	20231226	131101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-5	5	-0.17	978502185	337949	64.92	2910	2950	2860	3780	2040	2910	2895.41	0.63	0	7012	2983	2946	2913	2876	2843	2930	2860	79	870	100	2090	5	1	78600340	2283	-67.56	3.00	12	0.43	-43.00	968.00	6150	20221222	-52.76	2430	20231030	19.55	5380	-46.00	20230418	2430	19.55	20231030	5380	-46.00	20230418	2430	19.55	20231030	6.41	N	278650	100	78 억	493905	N	N	1	N	N
30	20231226	121101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-20	5	-0.69	896784045	309722	59.50	2910	2950	2860	3780	2040	2910	2895.45	0.63	0	6439	2983	2946	2913	2876	2843	2930	2860	79	870	100	2090	5	1	78600340	2272	-67.21	2.99	12	0.39	-43.00	968.00	6150	20221222	-53.01	2430	20231030	18.93	5380	-46.28	20230418	2430	18.93	20231030	5380	-46.28	20230418	2430	18.93	20231030	6.41	N	278650	100	78 억	493905	N	N	1	N	N
31	20231226	111105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-25	5	-0.86	777504160	268604	51.60	2910	2950	2860	3780	2040	2910	2894.61	0.63	0	-5090	2983	2946	2913	2876	2843	2930	2860	79	870	100	2090	5	1	78600340	2268	-67.09	2.98	12	0.34	-43.00	968.00	6150	20221222	-53.09	2430	20231030	18.72	5380	-46.38	20230418	2430	18.72	20231030	5380	-46.38	20230418	2430	18.72	20231030	6.41	N	278650	100	78 억	493905	N	N	1	N	N
32	20231226	101059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-20	5	-0.69	489893270	168923	32.45	2910	2950	2860	3780	2040	2910	2900.10	0.63	0	-34087	2983	2946	2913	2876	2843	2930	2860	79	870	100	2090	5	1	78600340	2272	-67.21	2.99	12	0.21	-43.00	968.00	6150	20221222	-53.01	2430	20231030	18.93	5380	-46.28	20230418	2430	18.93	20231030	5380	-46.28	20230418	2430	18.93	20231030	6.41	N	278650	100	78 억	493905	N	N	1	N	N
33	20231226	091102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	5	2	0.17	95026050	32553	6.25	2910	2950	2900	3780	2040	2910	2919.12	0.63	0	5568	2983	2946	2913	2876	2843	2930	2860	79	870	100	2090	5	1	78600340	2291	-67.79	3.01	12	0.04	-43.00	968.00	6150	20221222	-52.60	2430	20231030	19.96	5380	-45.82	20230418	2430	19.96	20231030	5380	-45.82	20230418	2430	19.96	20231030	6.41	N	278650	100	78 억	493905	N	N	1	N	N
34	20231222	161044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-15	5	-0.51	1511192610	517740	67.51	2920	2950	2880	3800	2050	2925	2918.86	0.67	0	-36188	3015	2970	2910	2865	2805	2992	2887	79	875	100	2100	5	1	78600340	2287	-67.67	3.01	12	0.66	-43.00	968.00	6150	20221222	-52.68	2430	20231030	19.75	5380	-45.91	20230418	2430	19.75	20231030	6150	-52.68	20221222	2430	19.75	20231030	6.35	N	278650	100	78 억	530085	N	N	1	N	N
35	20231222	151042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-15	5	-0.51	1284826750	439958	57.37	2920	2950	2880	3800	2050	2925	2920.34	0.67	0	3836	3015	2970	2910	2865	2805	2992	2887	79	875	100	2100	5	1	78600340	2287	-67.67	3.01	12	0.56	-43.00	968.00	6150	20221222	-52.68	2430	20231030	19.75	5380	-45.91	20230418	2430	19.75	20231030	6150	-52.68	20221222	2430	19.75	20231030	6.35	N	278650	100	78 억	530085	N	N	1	N	N
36	20231222	141040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-5	5	-0.17	947898740	324551	42.32	2920	2950	2880	3800	2050	2925	2920.64	0.67	0	11285	3015	2970	2910	2865	2805	2992	2887	79	875	100	2100	5	1	78600340	2295	-67.91	3.02	12	0.41	-43.00	968.00	6150	20221222	-52.52	2430	20231030	20.16	5380	-45.72	20230418	2430	20.16	20231030	6150	-52.52	20221222	2430	20.16	20231030	6.35	N	278650	100	78 억	530085	N	N	1	N	N
37	20231222	131041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	15	2	0.51	843660045	288917	37.67	2920	2950	2880	3800	2050	2925	2920.08	0.67	0	8171	3015	2970	2910	2865	2805	2992	2887	79	875	100	2100	5	1	78600340	2311	-68.37	3.04	12	0.37	-43.00	968.00	6150	20221222	-52.20	2430	20231030	20.99	5380	-45.35	20230418	2430	20.99	20231030	6150	-52.20	20221222	2430	20.99	20231030	6.35	N	278650	100	78 억	530085	N	N	1	N	N
38	20231222	121040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	15	2	0.51	678008015	232589	30.33	2920	2940	2880	3800	2050	2925	2915.04	0.67	0	-3866	3015	2970	2910	2865	2805	2992	2887	79	875	100	2100	5	1	78600340	2311	-68.37	3.04	12	0.30	-43.00	968.00	6150	20221222	-52.20	2430	20231030	20.99	5380	-45.35	20230418	2430	20.99	20231030	6150	-52.20	20221222	2430	20.99	20231030	6.35	N	278650	100	78 억	530085	N	N	1	N	N
39	20231222	111039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-5	5	-0.17	519364185	178275	23.25	2920	2940	2880	3800	2050	2925	2913.27	0.67	0	-13475	3015	2970	2910	2865	2805	2992	2887	79	875	100	2100	5	1	78600340	2295	-67.91	3.02	12	0.23	-43.00	968.00	6150	20221222	-52.52	2430	20231030	20.16	5380	-45.72	20230418	2430	20.16	20231030	6150	-52.52	20221222	2430	20.16	20231030	6.35	N	278650	100	78 억	530085	N	N	1	N	N
40	20231222	101035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-10	5	-0.34	357851085	123125	16.05	2920	2940	2880	3800	2050	2925	2906.39	0.67	0	-16790	3015	2970	2910	2865	2805	2992	2887	79	875	100	2100	5	1	78600340	2291	-67.79	3.01	12	0.16	-43.00	968.00	6150	20221222	-52.60	2430	20231030	19.96	5380	-45.82	20230418	2430	19.96	20231030	6150	-52.60	20221222	2430	19.96	20231030	6.35	N	278650	100	78 억	530085	N	N	1	N	N
41	20231222	091040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-30	5	-1.03	104722315	36014	4.70	2920	2925	2890	3800	2050	2925	2907.77	0.67	0	-8856	3015	2970	2910	2865	2805	2992	2887	79	875	100	2100	5	1	78600340	2275	-67.33	2.99	12	0.05	-43.00	968.00	6150	20221222	-52.93	2430	20231030	19.14	5380	-46.19	20230418	2430	19.14	20231030	6150	-52.93	20221222	2430	19.14	20231030	6.35	N	278650	100	78 억	530085	N	N	1	N	N
42	20231221	161032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	35	2	1.21	2201777120	755915	71.68	2890	2955	2850	3755	2025	2890	2912.74	0.78	0	-81392	3026	2957	2901	2832	2776	2930	2805	79	865	100	2080	5	1	78600340	2299	-68.02	3.02	12	0.96	-43.00	968.00	6370	20221219	-54.08	2430	20231030	20.37	5380	-45.63	20230418	2430	20.37	20231030	6150	-52.44	20221222	2430	20.37	20231030	6.34	N	278650	100	78 억	610693	N	N	1	N	N
43	20231221	151036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	45	2	1.56	2155301830	740019	70.17	2890	2955	2850	3755	2025	2890	2912.51	0.78	0	-78857	3026	2957	2901	2832	2776	2930	2805	79	865	100	2080	5	1	78600340	2307	-68.26	3.03	12	0.94	-43.00	968.00	6370	20221219	-53.92	2430	20231030	20.78	5380	-45.45	20230418	2430	20.78	20231030	6150	-52.28	20221222	2430	20.78	20231030	6.34	N	278650	100	78 억	610693	N	N	1	N	N
44	20231221	141033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	40	2	1.38	1798286405	617883	58.59	2890	2955	2850	3755	2025	2890	2910.41	0.78	0	-92131	3026	2957	2901	2832	2776	2930	2805	79	865	100	2080	5	1	78600340	2303	-68.14	3.03	12	0.79	-43.00	968.00	6370	20221219	-54.00	2430	20231030	20.58	5380	-45.54	20230418	2430	20.58	20231030	6150	-52.36	20221222	2430	20.58	20231030	6.34	N	278650	100	78 억	610693	N	N	1	N	N
45	20231221	131030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	35	2	1.21	1673260320	575096	54.53	2890	2955	2850	3755	2025	2890	2909.55	0.78	0	-92022	3026	2957	2901	2832	2776	2930	2805	79	865	100	2080	5	1	78600340	2299	-68.02	3.02	12	0.73	-43.00	968.00	6370	20221219	-54.08	2430	20231030	20.37	5380	-45.63	20230418	2430	20.37	20231030	6150	-52.44	20221222	2430	20.37	20231030	6.34	N	278650	100	78 억	610693	N	N	1	N	N
46	20231221	121037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	20	2	0.69	1495194965	514164	48.75	2890	2955	2850	3755	2025	2890	2908.03	0.78	0	-99743	3026	2957	2901	2832	2776	2930	2805	79	865	100	2080	5	1	78600340	2287	-67.67	3.01	12	0.65	-43.00	968.00	6370	20221219	-54.32	2430	20231030	19.75	5380	-45.91	20230418	2430	19.75	20231030	6150	-52.68	20221222	2430	19.75	20231030	6.34	N	278650	100	78 억	610693	N	N	1	N	N
47	20231221	111038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-5	5	-0.17	1307013360	449062	42.58	2890	2955	2850	3755	2025	2890	2910.56	0.78	0	-82182	3026	2957	2901	2832	2776	2930	2805	79	865	100	2080	5	1	78600340	2268	-67.09	2.98	12	0.57	-43.00	968.00	6370	20221219	-54.71	2430	20231030	18.72	5380	-46.38	20230418	2430	18.72	20231030	6150	-53.09	20221222	2430	18.72	20231030	6.34	N	278650	100	78 억	610693	N	N	1	N	N
48	20231221	101032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	40	2	1.38	710737050	244742	23.21	2890	2940	2850	3755	2025	2890	2904.05	0.78	0	-20090	3026	2957	2901	2832	2776	2930	2805	79	865	100	2080	5	1	78600340	2303	-68.14	3.03	12	0.31	-43.00	968.00	6370	20221219	-54.00	2430	20231030	20.58	5380	-45.54	20230418	2430	20.58	20231030	6150	-52.36	20221222	2430	20.58	20231030	6.34	N	278650	100	78 억	610693	N	N	1	N	N
49	20231221	091034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	15	2	0.52	168138455	58449	5.54	2890	2915	2850	3755	2025	2890	2876.58	0.78	0	-12708	3026	2957	2901	2832	2776	2930	2805	79	865	100	2080	5	1	78600340	2283	-67.56	3.00	12	0.07	-43.00	968.00	6370	20221219	-54.40	2430	20231030	19.55	5380	-46.00	20230418	2430	19.55	20231030	6150	-52.76	20221222	2430	19.55	20231030	6.34	N	278650	100	78 억	610693	N	N	1	N	N
50	20231220	161037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	60	2	2.12	3019676950	1040256	58.27	2910	2970	2845	3675	1985	2830	2902.82	0.83	0	-62379	3046	2937	2871	2762	2696	2992	2817	79	845	100	2030	5	1	78600340	2272	-67.21	2.99	12	1.32	-43.00	968.00	6370	20221219	-54.63	2430	20231030	18.93	5380	-46.28	20230418	2430	18.93	20231030	6150	-53.01	20221222	2430	18.93	20231030	6.27	N	278650	100	78 억	650503	N	N	1	N	N
51	20231220	151128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	75	2	2.65	2899671390	998785	55.95	2910	2970	2845	3675	1985	2830	2903.20	0.83	0	-63967	3046	2937	2871	2762	2696	2992	2817	79	845	100	2030	5	1	78600340	2283	-67.56	3.00	12	1.27	-43.00	968.00	6370	20221219	-54.40	2430	20231030	19.55	5380	-46.00	20230418	2430	19.55	20231030	6150	-52.76	20221222	2430	19.55	20231030	6.27	N	278650	100	78 억	650503	N	N	0	N	N
52	20231220	141148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	55	2	1.94	2660924105	916065	51.31	2910	2970	2845	3675	1985	2830	2904.73	0.83	0	-76655	3046	2937	2871	2762	2696	2992	2817	79	845	100	2030	5	1	78600340	2268	-67.09	2.98	12	1.17	-43.00	968.00	6370	20221219	-54.71	2430	20231030	18.72	5380	-46.38	20230418	2430	18.72	20231030	6150	-53.09	20221222	2430	18.72	20231030	6.27	N	278650	100	78 억	650503	N	N	0	N	N
53	20231220	131137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	45	2	1.59	2494445490	858056	48.06	2910	2970	2845	3675	1985	2830	2907.09	0.83	0	-59332	3046	2937	2871	2762	2696	2992	2817	79	845	100	2030	5	1	78600340	2260	-66.86	2.97	12	1.09	-43.00	968.00	6370	20221219	-54.87	2430	20231030	18.31	5380	-46.56	20230418	2430	18.31	20231030	6150	-53.25	20221222	2430	18.31	20231030	6.27	N	278650	100	78 억	650503	N	N	0	N	N
54	20231220	121032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	55	2	1.94	2300469120	790445	44.28	2910	2970	2845	3675	1985	2830	2910.35	0.83	0	-42687	3046	2937	2871	2762	2696	2992	2817	79	845	100	2030	5	1	78600340	2268	-67.09	2.98	12	1.01	-43.00	968.00	6370	20221219	-54.71	2430	20231030	18.72	5380	-46.38	20230418	2430	18.72	20231030	6150	-53.09	20221222	2430	18.72	20231030	6.27	N	278650	100	78 억	650503	N	N	0	N	N
55	20231220	111034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	65	2	2.30	2177553095	747929	41.89	2910	2970	2845	3675	1985	2830	2911.44	0.83	0	-20639	3046	2937	2871	2762	2696	2992	2817	79	845	100	2030	5	1	78600340	2275	-67.33	2.99	12	0.95	-43.00	968.00	6370	20221219	-54.55	2430	20231030	19.14	5380	-46.19	20230418	2430	19.14	20231030	6150	-52.93	20221222	2430	19.14	20231030	6.27	N	278650	100	78 억	650503	N	N	0	N	N
56	20231220	101036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	45	2	1.59	1923671535	660241	36.98	2910	2970	2845	3675	1985	2830	2913.59	0.83	0	-35289	3046	2937	2871	2762	2696	2992	2817	79	845	100	2030	5	1	78600340	2260	-66.86	2.97	12	0.84	-43.00	968.00	6370	20221219	-54.87	2430	20231030	18.31	5380	-46.56	20230418	2430	18.31	20231030	6150	-53.25	20221222	2430	18.31	20231030	6.27	N	278650	100	78 억	650503	N	N	0	N	N
57	20231220	091032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	115	2	4.06	633875280	216567	12.13	2910	2960	2885	3675	1985	2830	2926.92	0.83	0	1274	3046	2937	2871	2762	2696	2992	2817	79	845	100	2030	5	1	78600340	2315	-68.49	3.04	12	0.28	-43.00	968.00	6370	20221219	-53.77	2430	20231030	21.19	5380	-45.26	20230418	2430	21.19	20231030	6150	-52.11	20221222	2430	21.19	20231030	6.27	N	278650	100	78 억	650503	N	N	0	N	N
58	20231219	161032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	35	2	1.25	5079913440	1757446	163.49	2805	2980	2805	3630	1960	2795	2890.82	0.78	0	-177734	2935	2865	2805	2735	2675	2835	2705	79	835	100	2010	5	1	78600340	2224	-65.81	2.92	12	2.24	-43.00	968.00	6370	20221219	-55.57	2430	20231030	16.46	5380	-47.40	20230418	2430	16.46	20231030	6370	-55.57	20221219	2430	16.46	20231030	6.23	N	278650	100	78 억	612125	N	N	1571	N	N
59	20231219	151036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	40	2	1.43	4881354145	1687287	156.96	2805	2980	2805	3630	1960	2795	2893.02	0.78	0	-154854	2935	2865	2805	2735	2675	2835	2705	79	835	100	2010	5	1	78600340	2228	-65.93	2.93	12	2.15	-43.00	968.00	6370	20221219	-55.49	2430	20231030	16.67	5380	-47.30	20230418	2430	16.67	20231030	6370	-55.49	20221219	2430	16.67	20231030	6.23	N	278650	100	78 억	612125	N	N	1571	N	N
60	20231219	141030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	30	2	1.07	4497310530	1551529	144.33	2805	2980	2805	3630	1960	2795	2898.63	0.78	0	-98479	2935	2865	2805	2735	2675	2835	2705	79	835	100	2010	5	1	78600340	2220	-65.70	2.92	12	1.97	-43.00	968.00	6370	20221219	-55.65	2430	20231030	16.26	5380	-47.49	20230418	2430	16.26	20231030	6370	-55.65	20221219	2430	16.26	20231030	6.23	N	278650	100	78 억	612125	N	N	1571	N	N
61	20231219	131036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	50	2	1.79	4136289855	1424011	132.47	2805	2980	2805	3630	1960	2795	2904.68	0.78	0	-37959	2935	2865	2805	2735	2675	2835	2705	79	835	100	2010	5	1	78600340	2236	-66.16	2.94	12	1.81	-43.00	968.00	6370	20221219	-55.34	2430	20231030	17.08	5380	-47.12	20230418	2430	17.08	20231030	6370	-55.34	20221219	2430	17.08	20231030	6.23	N	278650	100	78 억	612125	N	N	1571	N	N
62	20231219	121038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	70	2	2.50	3750351475	1288492	119.86	2805	2980	2805	3630	1960	2795	2910.65	0.78	0	48752	2935	2865	2805	2735	2675	2835	2705	79	835	100	2010	5	1	78600340	2252	-66.63	2.96	12	1.64	-43.00	968.00	6370	20221219	-55.02	2430	20231030	17.90	5380	-46.75	20230418	2430	17.90	20231030	6370	-55.02	20221219	2430	17.90	20231030	6.23	N	278650	100	78 억	612125	N	N	1571	N	N
63	20231219	111034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	115	2	4.11	3012898200	1032424	96.04	2805	2980	2805	3630	1960	2795	2918.28	0.78	0	145098	2935	2865	2805	2735	2675	2835	2705	79	835	100	2010	5	1	78600340	2287	-67.67	3.01	12	1.31	-43.00	968.00	6370	20221219	-54.32	2430	20231030	19.75	5380	-45.91	20230418	2430	19.75	20231030	6370	-54.32	20221219	2430	19.75	20231030	6.23	N	278650	100	78 억	612125	N	N	1571	N	N
64	20231219	101032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	150	2	5.37	2493728200	854670	79.51	2805	2980	2805	3630	1960	2795	2917.77	0.78	0	148245	2935	2865	2805	2735	2675	2835	2705	79	835	100	2010	5	1	78600340	2315	-68.49	3.04	12	1.09	-43.00	968.00	6370	20221219	-53.77	2430	20231030	21.19	5380	-45.26	20230418	2430	21.19	20231030	6370	-53.77	20221219	2430	21.19	20231030	6.23	N	278650	100	78 억	612125	N	N	1571	N	N
65	20231219	091030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	90	2	3.22	270174835	94778	8.82	2805	2885	2805	3630	1960	2795	2850.61	0.78	0	19776	2935	2865	2805	2735	2675	2835	2705	79	835	100	2010	5	1	78600340	2268	-67.09	2.98	12	0.12	-43.00	968.00	6370	20221219	-54.71	2430	20231030	18.72	5380	-46.38	20230418	2430	18.72	20231030	6370	-54.71	20221219	2430	18.72	20231030	6.23	N	278650	100	78 억	612125	N	N	1571	N	N
66	20231218	161028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	-30	5	-1.06	3010778635	1066240	71.49	2825	2875	2745	3670	1980	2825	2823.75	0.90	0	-352695	2971	2897	2856	2782	2741	2877	2762	79	845	100	2030	5	1	78600340	2197	-65.00	2.89	12	1.36	-43.00	968.00	6380	20221214	-56.19	2430	20231030	15.02	5380	-48.05	20230418	2430	15.02	20231030	6370	-56.12	20221219	2430	15.02	20231030	6.39	N	278650	100	78 억	706732	N	N	1571	N	N
67	20231218	151031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	-25	5	-0.88	2849188590	1008443	67.61	2825	2875	2745	3670	1980	2825	2825.33	0.90	0	-331641	2971	2897	2856	2782	2741	2877	2762	79	845	100	2030	5	1	78600340	2201	-65.12	2.89	12	1.28	-43.00	968.00	6380	20221214	-56.11	2430	20231030	15.23	5380	-47.96	20230418	2430	15.23	20231030	6370	-56.04	20221219	2430	15.23	20231030	6.39	N	278650	100	78 억	706732	N	N	0	N	N
68	20231218	141026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	-10	5	-0.35	2578436975	912073	61.15	2825	2875	2745	3670	1980	2825	2827.01	0.90	0	-291889	2971	2897	2856	2782	2741	2877	2762	79	845	100	2030	5	1	78600340	2213	-65.47	2.91	12	1.16	-43.00	968.00	6380	20221214	-55.88	2430	20231030	15.84	5380	-47.68	20230418	2430	15.84	20231030	6370	-55.81	20221219	2430	15.84	20231030	6.39	N	278650	100	78 억	706732	N	N	0	N	N
69	20231218	131026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	5	2	0.18	2339879115	827625	55.49	2825	2875	2745	3670	1980	2825	2827.22	0.90	0	-246217	2971	2897	2856	2782	2741	2877	2762	79	845	100	2030	5	1	78600340	2224	-65.81	2.92	12	1.05	-43.00	968.00	6380	20221214	-55.64	2430	20231030	16.46	5380	-47.40	20230418	2430	16.46	20231030	6370	-55.57	20221219	2430	16.46	20231030	6.39	N	278650	100	78 억	706732	N	N	0	N	N
70	20231218	121021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	10	2	0.35	2036754765	720134	48.28	2825	2875	2745	3670	1980	2825	2828.30	0.90	0	-213876	2971	2897	2856	2782	2741	2877	2762	79	845	100	2030	5	1	78600340	2228	-65.93	2.93	12	0.92	-43.00	968.00	6380	20221214	-55.56	2430	20231030	16.67	5380	-47.30	20230418	2430	16.67	20231030	6370	-55.49	20221219	2430	16.67	20231030	6.39	N	278650	100	78 억	706732	N	N	0	N	N
71	20231218	111023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	10	2	0.35	1547439500	548589	36.78	2825	2875	2745	3670	1980	2825	2820.76	0.90	0	-139249	2971	2897	2856	2782	2741	2877	2762	79	845	100	2030	5	1	78600340	2228	-65.93	2.93	12	0.70	-43.00	968.00	6380	20221214	-55.56	2430	20231030	16.67	5380	-47.30	20230418	2430	16.67	20231030	6370	-55.49	20221219	2430	16.67	20231030	6.39	N	278650	100	78 억	706732	N	N	0	N	N
72	20231218	101022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	0	3	0.00	1019357860	360215	24.15	2825	2875	2745	3670	1980	2825	2829.86	0.90	0	-56247	2971	2897	2856	2782	2741	2877	2762	79	845	100	2030	5	1	78600340	2220	-65.70	2.92	12	0.46	-43.00	968.00	6380	20221214	-55.72	2430	20231030	16.26	5380	-47.49	20230418	2430	16.26	20231030	6370	-55.65	20221219	2430	16.26	20231030	6.39	N	278650	100	78 억	706732	N	N	0	N	N
73	20231218	091020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	-5	5	-0.18	285502285	101677	6.82	2825	2840	2745	3670	1980	2825	2807.91	0.90	0	-32543	2971	2897	2856	2782	2741	2877	2762	79	845	100	2030	5	1	78600340	2217	-65.58	2.91	12	0.13	-43.00	968.00	6380	20221214	-55.80	2430	20231030	16.05	5380	-47.58	20230418	2430	16.05	20231030	6370	-55.73	20221219	2430	16.05	20231030	6.39	N	278650	100	78 억	706732	N	N	0	N	N
74	20231215	161023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	20	2	0.71	4186322265	1457225	82.15	2840	2930	2815	3645	1965	2805	2873.00	0.96	0	-272901	3031	2917	2811	2697	2591	2975	2755	79	840	100	2010	5	1	78600340	2220	-65.70	2.92	12	1.85	-43.00	968.00	6380	20221214	-55.72	2430	20231030	16.26	5380	-47.49	20230418	2430	16.26	20231030	6370	-55.65	20221219	2430	16.26	20231030	6.41	N	278650	100	78 억	756653	N	N	559	N	N
75	20231215	151026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	20	2	0.71	4031393125	1402393	79.06	2840	2930	2815	3645	1965	2805	2874.65	0.96	0	-250367	3031	2917	2811	2697	2591	2975	2755	79	840	100	2010	5	1	78600340	2220	-65.70	2.92	12	1.78	-43.00	968.00	6380	20221214	-55.72	2430	20231030	16.26	5380	-47.49	20230418	2430	16.26	20231030	6370	-55.65	20221219	2430	16.26	20231030	6.41	N	278650	100	78 억	756653	N	N	559	N	N
76	20231215	141025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	30	2	1.07	3683190545	1279111	72.11	2840	2930	2815	3645	1965	2805	2879.49	0.96	0	-200506	3031	2917	2811	2697	2591	2975	2755	79	840	100	2010	5	1	78600340	2228	-65.93	2.93	12	1.63	-43.00	968.00	6380	20221214	-55.56	2430	20231030	16.67	5380	-47.30	20230418	2430	16.67	20231030	6370	-55.49	20221219	2430	16.67	20231030	6.41	N	278650	100	78 억	756653	N	N	559	N	N
77	20231215	131020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	65	2	2.32	3206615175	1112009	62.69	2840	2930	2815	3645	1965	2805	2883.62	0.96	0	-120857	3031	2917	2811	2697	2591	2975	2755	79	840	100	2010	5	1	78600340	2256	-66.74	2.96	12	1.41	-43.00	968.00	6380	20221214	-55.02	2430	20231030	18.11	5380	-46.65	20230418	2430	18.11	20231030	6370	-54.95	20221219	2430	18.11	20231030	6.41	N	278650	100	78 억	756653	N	N	559	N	N
78	20231215	121021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	85	2	3.03	2861425955	992378	55.94	2840	2930	2815	3645	1965	2805	2883.40	0.96	0	-60074	3031	2917	2811	2697	2591	2975	2755	79	840	100	2010	5	1	78600340	2272	-67.21	2.99	12	1.26	-43.00	968.00	6380	20221214	-54.70	2430	20231030	18.93	5380	-46.28	20230418	2430	18.93	20231030	6370	-54.63	20221219	2430	18.93	20231030	6.41	N	278650	100	78 억	756653	N	N	559	N	N
79	20231215	111015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	115	2	4.10	2451959965	850454	47.94	2840	2930	2815	3645	1965	2805	2883.12	0.96	0	-11169	3031	2917	2811	2697	2591	2975	2755	79	840	100	2010	5	1	78600340	2295	-67.91	3.02	12	1.08	-43.00	968.00	6380	20221214	-54.23	2430	20231030	20.16	5380	-45.72	20230418	2430	20.16	20231030	6370	-54.16	20221219	2430	20.16	20231030	6.41	N	278650	100	78 억	756653	N	N	559	N	N
80	20231215	101020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	65	2	2.32	1640334585	571170	32.20	2840	2910	2815	3645	1965	2805	2871.89	0.96	0	-51395	3031	2917	2811	2697	2591	2975	2755	79	840	100	2010	5	1	78600340	2256	-66.74	2.96	12	0.73	-43.00	968.00	6380	20221214	-55.02	2430	20231030	18.11	5380	-46.65	20230418	2430	18.11	20231030	6370	-54.95	20221219	2430	18.11	20231030	6.41	N	278650	100	78 억	756653	N	N	559	N	N
81	20231215	091025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	65	2	2.32	547336675	191733	10.81	2840	2885	2815	3645	1965	2805	2854.68	0.96	0	-60655	3031	2917	2811	2697	2591	2975	2755	79	840	100	2010	5	1	78600340	2256	-66.74	2.96	12	0.24	-43.00	968.00	6380	20221214	-55.02	2430	20231030	18.11	5380	-46.65	20230418	2430	18.11	20231030	6370	-54.95	20221219	2430	18.11	20231030	6.41	N	278650	100	78 억	756653	N	N	559	N	N
82	20231214	161016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	120	2	4.47	5012764405	1766554	602.93	2710	2925	2705	3490	1880	2685	2837.60	1.00	0	-11525	2765	2725	2700	2660	2635	2712	2647	79	805	100	1930	5	1	78600340	2205	-65.23	2.90	12	2.25	-43.00	968.00	6380	20221214	-56.03	2430	20231030	15.43	5380	-47.86	20230418	2430	15.43	20231030	6380	-56.03	20221214	2430	15.43	20231030	6.46	N	278650	100	78 억	789285	N	N	559	N	N
83	20231214	151052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	125	2	4.66	4915706925	1731967	591.12	2710	2925	2705	3490	1880	2685	2838.22	1.00	0	-12328	2765	2725	2700	2660	2635	2712	2647	79	805	100	1930	5	1	78600340	2209	-65.35	2.90	12	2.20	-43.00	968.00	6380	20221214	-55.96	2430	20231030	15.64	5380	-47.77	20230418	2430	15.64	20231030	6380	-55.96	20221214	2430	15.64	20231030	6.46	N	278650	100	78 억	789285	N	N	2776	N	N
84	20231214	141019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	105	2	3.91	4723979205	1663661	567.81	2710	2925	2705	3490	1880	2685	2839.51	1.00	0	-1009	2765	2725	2700	2660	2635	2712	2647	79	805	100	1930	5	1	78600340	2193	-64.88	2.88	12	2.12	-43.00	968.00	6380	20221214	-56.27	2430	20231030	14.81	5380	-48.14	20230418	2430	14.81	20231030	6380	-56.27	20221214	2430	14.81	20231030	6.46	N	278650	100	78 억	789285	N	N	2776	N	N
85	20231214	131048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	140	2	5.21	4491240340	1580910	539.57	2710	2925	2705	3490	1880	2685	2840.92	1.00	0	16955	2765	2725	2700	2660	2635	2712	2647	79	805	100	1930	5	1	78600340	2220	-65.70	2.92	12	2.01	-43.00	968.00	6380	20221214	-55.72	2430	20231030	16.26	5380	-47.49	20230418	2430	16.26	20231030	6380	-55.72	20221214	2430	16.26	20231030	6.46	N	278650	100	78 억	789285	N	N	2776	N	N
86	20231214	121105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	130	2	4.84	4286268885	1507891	514.65	2710	2925	2705	3490	1880	2685	2842.56	1.00	0	40263	2765	2725	2700	2660	2635	2712	2647	79	805	100	1930	5	1	78600340	2213	-65.47	2.91	12	1.92	-43.00	968.00	6380	20221214	-55.88	2430	20231030	15.84	5380	-47.68	20230418	2430	15.84	20231030	6380	-55.88	20221214	2430	15.84	20231030	6.46	N	278650	100	78 억	789285	N	N	2776	N	N
87	20231214	111039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	150	2	5.59	3854945320	1354335	462.24	2710	2925	2705	3490	1880	2685	2846.38	1.00	0	38203	2765	2725	2700	2660	2635	2712	2647	79	805	100	1930	5	1	78600340	2228	-65.93	2.93	12	1.72	-43.00	968.00	6380	20221214	-55.56	2430	20231030	16.67	5380	-47.30	20230418	2430	16.67	20231030	6380	-55.56	20221214	2430	16.67	20231030	6.46	N	278650	100	78 억	789285	N	N	2776	N	N
88	20231214	101007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	145	2	5.40	3260252185	1145824	391.07	2710	2925	2705	3490	1880	2685	2845.33	1.00	0	35070	2765	2725	2700	2660	2635	2712	2647	79	805	100	1930	5	1	78600340	2224	-65.81	2.92	12	1.46	-43.00	968.00	6380	20221214	-55.64	2430	20231030	16.46	5380	-47.40	20230418	2430	16.46	20231030	6380	-55.64	20221214	2430	16.46	20231030	6.46	N	278650	100	78 억	789285	N	N	2776	N	N
89	20231214	090947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	65	2	2.42	95922275	35079	11.97	2710	2755	2705	3490	1880	2685	2734.46	1.00	0	16395	2765	2725	2700	2660	2635	2712	2647	79	805	100	1930	5	1	78600340	2162	-63.95	2.84	12	0.04	-43.00	968.00	6380	20221214	-56.90	2430	20231030	13.17	5380	-48.88	20230418	2430	13.17	20231030	6380	-56.90	20221214	2430	13.17	20231030	6.46	N	278650	100	78 억	789285	N	N	2776	N	N
90	20231213	161013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	-30	5	-1.10	773769440	287157	71.46	2740	2740	2675	3525	1905	2715	2694.59	1.12	0	-94770	2791	2752	2706	2667	2621	2772	2687	79	810	100	1950	5	1	78600340	2110	-62.44	2.77	12	0.37	-43.00	968.00	6380	20221214	-57.92	2430	20231030	10.49	5380	-50.09	20230418	2430	10.49	20231030	6380	-57.92	20221214	2430	10.49	20231030	6.51	N	278650	100	78 억	884058	N	N	2776	N	N
91	20231213	151033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	-25	5	-0.92	702594155	260660	64.86	2740	2740	2675	3525	1905	2715	2695.44	1.12	0	-95073	2791	2752	2706	2667	2621	2772	2687	79	810	100	1950	5	1	78600340	2114	-62.56	2.78	12	0.33	-43.00	968.00	6380	20221214	-57.84	2430	20231030	10.70	5380	-50.00	20230418	2430	10.70	20231030	6380	-57.84	20221214	2430	10.70	20231030	6.51	N	278650	100	78 억	884058	N	N	648	N	N
92	20231213	141034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	-10	5	-0.37	536393660	199011	49.52	2740	2740	2675	3525	1905	2715	2695.30	1.12	0	-86086	2791	2752	2706	2667	2621	2772	2687	79	810	100	1950	5	1	78600340	2126	-62.91	2.79	12	0.25	-43.00	968.00	6380	20221214	-57.60	2430	20231030	11.32	5380	-49.72	20230418	2430	11.32	20231030	6380	-57.60	20221214	2430	11.32	20231030	6.51	N	278650	100	78 억	884058	N	N	648	N	N
93	20231213	131039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	-5	5	-0.18	462909415	171787	42.75	2740	2740	2675	3525	1905	2715	2694.67	1.12	0	-84125	2791	2752	2706	2667	2621	2772	2687	79	810	100	1950	5	1	78600340	2130	-63.02	2.80	12	0.22	-43.00	968.00	6380	20221214	-57.52	2430	20231030	11.52	5380	-49.63	20230418	2430	11.52	20231030	6380	-57.52	20221214	2430	11.52	20231030	6.51	N	278650	100	78 억	884058	N	N	648	N	N
94	20231213	121033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-15	5	-0.55	416144160	154484	38.44	2740	2740	2675	3525	1905	2715	2693.77	1.12	0	-83492	2791	2752	2706	2667	2621	2772	2687	79	810	100	1950	5	1	78600340	2122	-62.79	2.79	12	0.20	-43.00	968.00	6380	20221214	-57.68	2430	20231030	11.11	5380	-49.81	20230418	2430	11.11	20231030	6380	-57.68	20221214	2430	11.11	20231030	6.51	N	278650	100	78 억	884058	N	N	648	N	N
95	20231213	111036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-15	5	-0.55	378065255	140383	34.93	2740	2740	2675	3525	1905	2715	2693.10	1.12	0	-83405	2791	2752	2706	2667	2621	2772	2687	79	810	100	1950	5	1	78600340	2122	-62.79	2.79	12	0.18	-43.00	968.00	6380	20221214	-57.68	2430	20231030	11.11	5380	-49.81	20230418	2430	11.11	20231030	6380	-57.68	20221214	2430	11.11	20231030	6.51	N	278650	100	78 억	884058	N	N	648	N	N
96	20231213	101043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-15	5	-0.55	314424230	116763	29.06	2740	2740	2675	3525	1905	2715	2692.84	1.12	0	-78892	2791	2752	2706	2667	2621	2772	2687	79	810	100	1950	5	1	78600340	2122	-62.79	2.79	12	0.15	-43.00	968.00	6380	20221214	-57.68	2430	20231030	11.11	5380	-49.81	20230418	2430	11.11	20231030	6380	-57.68	20221214	2430	11.11	20231030	6.51	N	278650	100	78 억	884058	N	N	648	N	N
97	20231213	091028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-15	5	-0.55	63495805	23451	5.84	2740	2740	2695	3525	1905	2715	2707.59	1.12	0	-12382	2791	2752	2706	2667	2621	2772	2687	79	810	100	1950	5	1	78600340	2122	-62.79	2.79	12	0.03	-43.00	968.00	6380	20221214	-57.68	2430	20231030	11.11	5380	-49.81	20230418	2430	11.11	20231030	6380	-57.68	20221214	2430	11.11	20231030	6.51	N	278650	100	78 억	884058	N	N	648	N	N
98	20231212	160952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	35	2	1.31	1086162920	400178	92.52	2690	2745	2660	3480	1880	2680	2714.20	1.09	0	22808	2786	2732	2681	2627	2576	2760	2655	79	800	100	1920	5	1	78600340	2134	-63.14	2.80	12	0.51	-43.00	968.00	6480	20221208	-58.10	2430	20231030	11.73	5380	-49.54	20230418	2430	11.73	20231030	6380	-57.45	20221214	2430	11.73	20231030	6.53	N	278650	100	78 억	860108	N	N	648	N	N
99	20231212	151000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	40	2	1.49	1028271910	378895	87.60	2690	2745	2660	3480	1880	2680	2713.87	1.09	0	25050	2786	2732	2681	2627	2576	2760	2655	79	800	100	1920	5	1	78600340	2138	-63.26	2.81	12	0.48	-43.00	968.00	6480	20221208	-58.02	2430	20231030	11.93	5380	-49.44	20230418	2430	11.93	20231030	6380	-57.37	20221214	2430	11.93	20231030	6.53	N	278650	100	78 억	860108	N	N	2686	N	N
100	20231212	140904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	50	2	1.87	883478930	325755	75.31	2690	2745	2660	3480	1880	2680	2712.10	1.09	0	22686	2786	2732	2681	2627	2576	2760	2655	79	800	100	1920	5	1	78600340	2146	-63.49	2.82	12	0.41	-43.00	968.00	6480	20221208	-57.87	2430	20231030	12.35	5380	-49.26	20230418	2430	12.35	20231030	6380	-57.21	20221214	2430	12.35	20231030	6.53	N	278650	100	78 억	860108	N	N	2686	N	N
101	20231212	130910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	25	2	0.93	648476240	239698	55.42	2690	2725	2660	3480	1880	2680	2705.39	1.09	0	-6426	2786	2732	2681	2627	2576	2760	2655	79	800	100	1920	5	1	78600340	2126	-62.91	2.79	12	0.30	-43.00	968.00	6480	20221208	-58.26	2430	20231030	11.32	5380	-49.72	20230418	2430	11.32	20231030	6380	-57.60	20221214	2430	11.32	20231030	6.53	N	278650	100	78 억	860108	N	N	2686	N	N
102	20231212	120859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	30	2	1.12	517231310	191275	44.22	2690	2725	2660	3480	1880	2680	2704.12	1.09	0	-16798	2786	2732	2681	2627	2576	2760	2655	79	800	100	1920	5	1	78600340	2130	-63.02	2.80	12	0.24	-43.00	968.00	6480	20221208	-58.18	2430	20231030	11.52	5380	-49.63	20230418	2430	11.52	20231030	6380	-57.52	20221214	2430	11.52	20231030	6.53	N	278650	100	78 억	860108	N	N	2686	N	N
103	20231212	110915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	30	2	1.12	478591785	176975	40.92	2690	2725	2660	3480	1880	2680	2704.29	1.09	0	-17381	2786	2732	2681	2627	2576	2760	2655	79	800	100	1920	5	1	78600340	2130	-63.02	2.80	12	0.23	-43.00	968.00	6480	20221208	-58.18	2430	20231030	11.52	5380	-49.63	20230418	2430	11.52	20231030	6380	-57.52	20221214	2430	11.52	20231030	6.53	N	278650	100	78 억	860108	N	N	2686	N	N
104	20231212	100952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	35	2	1.31	365314170	135101	31.24	2690	2725	2660	3480	1880	2680	2704.01	1.09	0	-20758	2786	2732	2681	2627	2576	2760	2655	79	800	100	1920	5	1	78600340	2134	-63.14	2.80	12	0.17	-43.00	968.00	6480	20221208	-58.10	2430	20231030	11.73	5380	-49.54	20230418	2430	11.73	20231030	6380	-57.45	20221214	2430	11.73	20231030	6.53	N	278650	100	78 억	860108	N	N	2686	N	N
105	20231212	090951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	0	3	0.00	92790995	34552	7.99	2690	2720	2660	3480	1880	2680	2685.55	1.09	0	-21683	2786	2732	2681	2627	2576	2760	2655	79	800	100	1920	5	1	78600340	2106	-62.33	2.77	12	0.04	-43.00	968.00	6480	20221208	-58.64	2430	20231030	10.29	5380	-50.19	20230418	2430	10.29	20231030	6380	-57.99	20221214	2430	10.29	20231030	6.53	N	278650	100	78 억	860108	N	N	2686	N	N
106	20231211	160954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	15	2	0.56	1154909630	429754	150.99	2670	2735	2630	3460	1870	2665	2687.37	1.13	-45834	-75843	2728	2696	2633	2601	2538	2712	2617	79	795	100	1910	5	1	78600340	2106	-62.33	2.77	12	0.55	-43.00	968.00	6480	20221208	-58.64	2430	20231030	10.29	5380	-50.19	20230418	2430	10.29	20231030	6380	-57.99	20221214	2430	10.29	20231030	6.59	N	278650	100	78 억	890190	N	N	2686	N	N
107	20231211	150951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	15	2	0.56	1106160720	411570	144.60	2670	2735	2630	3460	1870	2665	2687.66	1.13	-45834	-72167	2728	2696	2633	2601	2538	2712	2617	79	795	100	1910	5	1	78600340	2106	-62.33	2.77	12	0.52	-43.00	968.00	6480	20221208	-58.64	2430	20231030	10.29	5380	-50.19	20230418	2430	10.29	20231030	6380	-57.99	20221214	2430	10.29	20231030	6.59	N	278650	100	78 억	890190	N	N	2750	N	N
108	20231211	140951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	15	2	0.56	1005737635	374148	131.45	2670	2735	2630	3460	1870	2665	2688.07	1.13	-45834	-55494	2728	2696	2633	2601	2538	2712	2617	79	795	100	1910	5	1	78600340	2106	-62.33	2.77	12	0.48	-43.00	968.00	6480	20221208	-58.64	2430	20231030	10.29	5380	-50.19	20230418	2430	10.29	20231030	6380	-57.99	20221214	2430	10.29	20231030	6.59	N	278650	100	78 억	890190	N	N	2750	N	N
109	20231211	130950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	30	2	1.13	897590225	333895	117.31	2670	2735	2630	3460	1870	2665	2688.24	1.13	-45834	-32718	2728	2696	2633	2601	2538	2712	2617	79	795	100	1910	5	1	78600340	2118	-62.67	2.78	12	0.42	-43.00	968.00	6480	20221208	-58.41	2430	20231030	10.91	5380	-49.91	20230418	2430	10.91	20231030	6380	-57.76	20221214	2430	10.91	20231030	6.59	N	278650	100	78 억	890190	N	N	2750	N	N
110	20231211	120951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	25	2	0.94	835094925	310667	109.15	2670	2735	2630	3460	1870	2665	2688.07	1.13	-45834	-25921	2728	2696	2633	2601	2538	2712	2617	79	795	100	1910	5	1	78600340	2114	-62.56	2.78	12	0.40	-43.00	968.00	6480	20221208	-58.49	2430	20231030	10.70	5380	-50.00	20230418	2430	10.70	20231030	6380	-57.84	20221214	2430	10.70	20231030	6.59	N	278650	100	78 억	890190	N	N	2750	N	N
111	20231211	110946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	15	2	0.56	738380855	274700	96.51	2670	2735	2630	3460	1870	2665	2687.95	1.13	-45834	-11740	2728	2696	2633	2601	2538	2712	2617	79	795	100	1910	5	1	78600340	2106	-62.33	2.77	12	0.35	-43.00	968.00	6480	20221208	-58.64	2430	20231030	10.29	5380	-50.19	20230418	2430	10.29	20231030	6380	-57.99	20221214	2430	10.29	20231030	6.59	N	278650	100	78 억	890190	N	N	2750	N	N
112	20231211	100944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	35	2	1.31	555763475	206366	72.50	2670	2735	2630	3460	1870	2665	2693.10	1.13	-45834	8084	2728	2696	2633	2601	2538	2712	2617	79	795	100	1910	5	1	78600340	2122	-62.79	2.79	12	0.26	-43.00	968.00	6480	20221208	-58.33	2430	20231030	11.11	5380	-49.81	20230418	2430	11.11	20231030	6380	-57.68	20221214	2430	11.11	20231030	6.59	N	278650	100	78 억	890190	N	N	2750	N	N
113	20231211	090946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	10	2	0.38	125401500	47282	16.61	2670	2675	2630	3460	1870	2665	2652.20	1.13	-45834	-708	2728	2696	2633	2601	2538	2712	2617	79	795	100	1910	5	1	78600340	2103	-62.21	2.76	12	0.06	-43.00	968.00	6480	20221208	-58.72	2430	20231030	10.08	5380	-50.28	20230418	2430	10.08	20231030	6380	-58.07	20221214	2430	10.08	20231030	6.59	N	278650	100	78 억	890190	N	N	2750	N	N
114	20231208	160936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	100	2	3.90	735700835	279899	75.38	2610	2665	2570	3330	1800	2565	2628.40	1.13	0	43999	2738	2651	2603	2516	2468	2627	2492	79	765	100	1840	5	1	78600340	2095	-61.98	2.75	12	0.36	-43.00	968.00	6480	20221208	-58.87	2430	20231030	9.67	5380	-50.46	20230418	2430	9.67	20231030	6480	-58.87	20221208	2430	9.67	20231030	6.59	N	278650	100	78 억	890190	N	N	2750	N	N
115	20231208	150941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	90	2	3.51	705699600	268632	72.34	2610	2665	2570	3330	1800	2565	2627.01	1.13	0	42569	2738	2651	2603	2516	2468	2627	2492	79	765	100	1840	5	1	78600340	2087	-61.74	2.74	12	0.34	-43.00	968.00	6480	20221208	-59.03	2430	20231030	9.26	5380	-50.65	20230418	2430	9.26	20231030	6480	-59.03	20221208	2430	9.26	20231030	6.59	N	278650	100	78 억	890190	N	N	385	N	N
116	20231208	140938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	95	2	3.70	519939275	198790	53.54	2610	2665	2570	3330	1800	2565	2615.52	1.13	0	25067	2738	2651	2603	2516	2468	2627	2492	79	765	100	1840	5	1	78600340	2091	-61.86	2.75	12	0.25	-43.00	968.00	6480	20221208	-58.95	2430	20231030	9.47	5380	-50.56	20230418	2430	9.47	20231030	6480	-58.95	20221208	2430	9.47	20231030	6.59	N	278650	100	78 억	890190	N	N	385	N	N
117	20231208	130936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	45	2	1.75	339981810	130647	35.18	2610	2620	2570	3330	1800	2565	2602.29	1.13	0	8018	2738	2651	2603	2516	2468	2627	2492	79	765	100	1840	5	1	78600340	2051	-60.70	2.70	12	0.17	-43.00	968.00	6480	20221208	-59.72	2430	20231030	7.41	5380	-51.49	20230418	2430	7.41	20231030	6480	-59.72	20221208	2430	7.41	20231030	6.59	N	278650	100	78 억	890190	N	N	385	N	N
118	20231208	120934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	45	2	1.75	268987680	103467	27.86	2610	2620	2570	3330	1800	2565	2599.74	1.13	0	8518	2738	2651	2603	2516	2468	2627	2492	79	765	100	1840	5	1	78600340	2051	-60.70	2.70	12	0.13	-43.00	968.00	6480	20221208	-59.72	2430	20231030	7.41	5380	-51.49	20230418	2430	7.41	20231030	6480	-59.72	20221208	2430	7.41	20231030	6.59	N	278650	100	78 억	890190	N	N	385	N	N
119	20231208	110930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	35	2	1.36	188344565	72538	19.53	2610	2615	2570	3330	1800	2565	2596.50	1.13	0	-409	2738	2651	2603	2516	2468	2627	2492	79	765	100	1840	5	1	78600340	2044	-60.47	2.69	12	0.09	-43.00	968.00	6480	20221208	-59.88	2430	20231030	7.00	5380	-51.67	20230418	2430	7.00	20231030	6480	-59.88	20221208	2430	7.00	20231030	6.59	N	278650	100	78 억	890190	N	N	385	N	N
120	20231208	100939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	35	2	1.36	127043685	48945	13.18	2610	2615	2570	3330	1800	2565	2595.64	1.13	0	8462	2738	2651	2603	2516	2468	2627	2492	79	765	100	1840	5	1	78600340	2044	-60.47	2.69	12	0.06	-43.00	968.00	6480	20221208	-59.88	2430	20231030	7.00	5380	-51.67	20230418	2430	7.00	20231030	6480	-59.88	20221208	2430	7.00	20231030	6.59	N	278650	100	78 억	890190	N	N	385	N	N
121	20231208	090929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	30	2	1.17	51987870	20050	5.40	2610	2615	2570	3330	1800	2565	2592.91	1.13	0	9505	2738	2651	2603	2516	2468	2627	2492	79	765	100	1840	5	1	78600340	2040	-60.35	2.68	12	0.03	-43.00	968.00	6480	20221208	-59.95	2430	20231030	6.79	5380	-51.77	20230418	2430	6.79	20231030	6480	-59.95	20221208	2430	6.79	20231030	6.59	N	278650	100	78 억	890190	N	N	385	N	N
122	20231207	160933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-30	5	-1.16	942778780	360534	172.36	2585	2690	2555	3370	1820	2595	2614.96	1.13	0	9155	2638	2616	2598	2576	2558	2615	2575	79	775	100	1860	5	1	78600340	2016	-59.65	2.65	12	0.46	-43.00	968.00	6480	20221208	-60.42	2430	20231030	5.56	5380	-52.32	20230418	2430	5.56	20231030	6480	-60.42	20221208	2430	5.56	20231030	6.59	N	278650	100	78 억	884793	N	N	385	N	N
123	20231207	150935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-25	5	-0.96	864501930	330059	157.79	2585	2690	2555	3370	1820	2595	2619.23	1.13	0	8759	2638	2616	2598	2576	2558	2615	2575	79	775	100	1860	5	1	78600340	2020	-59.77	2.65	12	0.42	-43.00	968.00	6480	20221208	-60.34	2430	20231030	5.76	5380	-52.23	20230418	2430	5.76	20231030	6480	-60.34	20221208	2430	5.76	20231030	6.59	N	278650	100	78 억	884793	N	N	714	N	N
124	20231207	140930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	5	2	0.19	757521685	288655	138.00	2585	2690	2555	3370	1820	2595	2624.32	1.13	0	17072	2638	2616	2598	2576	2558	2615	2575	79	775	100	1860	5	1	78600340	2044	-60.47	2.69	12	0.37	-43.00	968.00	6480	20221208	-59.88	2430	20231030	7.00	5380	-51.67	20230418	2430	7.00	20231030	6480	-59.88	20221208	2430	7.00	20231030	6.59	N	278650	100	78 억	884793	N	N	714	N	N
125	20231207	130928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	15	2	0.58	679642600	258729	123.69	2585	2690	2555	3370	1820	2595	2626.85	1.13	0	15898	2638	2616	2598	2576	2558	2615	2575	79	775	100	1860	5	1	78600340	2051	-60.70	2.70	12	0.33	-43.00	968.00	6480	20221208	-59.72	2430	20231030	7.41	5380	-51.49	20230418	2430	7.41	20231030	6480	-59.72	20221208	2430	7.41	20231030	6.59	N	278650	100	78 억	884793	N	N	714	N	N
126	20231207	120931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	15	2	0.58	622879640	236937	113.27	2585	2690	2555	3370	1820	2595	2628.88	1.13	0	15021	2638	2616	2598	2576	2558	2615	2575	79	775	100	1860	5	1	78600340	2051	-60.70	2.70	12	0.30	-43.00	968.00	6480	20221208	-59.72	2430	20231030	7.41	5380	-51.49	20230418	2430	7.41	20231030	6480	-59.72	20221208	2430	7.41	20231030	6.59	N	278650	100	78 억	884793	N	N	714	N	N
127	20231207	110925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	40	2	1.54	530553585	201701	96.43	2585	2690	2555	3370	1820	2595	2630.40	1.13	0	17162	2638	2616	2598	2576	2558	2615	2575	79	775	100	1860	5	1	78600340	2071	-61.28	2.72	12	0.26	-43.00	968.00	6480	20221208	-59.34	2430	20231030	8.44	5380	-51.02	20230418	2430	8.44	20231030	6480	-59.34	20221208	2430	8.44	20231030	6.59	N	278650	100	78 억	884793	N	N	714	N	N
128	20231207	100923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	20	2	0.77	177850310	68308	32.66	2585	2635	2555	3370	1820	2595	2603.65	1.13	0	12097	2638	2616	2598	2576	2558	2615	2575	79	775	100	1860	5	1	78600340	2055	-60.81	2.70	12	0.09	-43.00	968.00	6480	20221208	-59.65	2430	20231030	7.61	5380	-51.39	20230418	2430	7.61	20231030	6480	-59.65	20221208	2430	7.61	20231030	6.59	N	278650	100	78 억	884793	N	N	714	N	N
129	20231207	090930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-15	5	-0.58	35258645	13701	6.55	2585	2590	2555	3370	1820	2595	2573.44	1.13	0	-2088	2638	2616	2598	2576	2558	2615	2575	79	775	100	1860	5	1	78600340	2028	-60.00	2.67	12	0.02	-43.00	968.00	6480	20221208	-60.19	2430	20231030	6.17	5380	-52.04	20230418	2430	6.17	20231030	6480	-60.19	20221208	2430	6.17	20231030	6.59	N	278650	100	78 억	884793	N	N	714	N	N
130	20231206	160921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	0	3	0.00	535917215	205818	71.86	2595	2620	2580	3370	1820	2595	2604.00	1.07	0	39715	2705	2650	2615	2560	2525	2632	2542	79	775	100	1860	5	1	78600340	2040	-60.35	2.68	12	0.26	-43.00	968.00	6480	20221208	-59.95	2430	20231030	6.79	5380	-51.77	20230418	2430	6.79	20231030	6480	-59.95	20221208	2430	6.79	20231030	6.59	N	278650	100	78 억	844877	N	N	714	N	N
131	20231206	150935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	5	2	0.19	438897775	168443	58.81	2595	2620	2580	3370	1820	2595	2605.62	1.07	0	34782	2705	2650	2615	2560	2525	2632	2542	79	775	100	1860	5	1	78600340	2044	-60.47	2.69	12	0.21	-43.00	968.00	6480	20221208	-59.88	2430	20231030	7.00	5380	-51.67	20230418	2430	7.00	20231030	6480	-59.88	20221208	2430	7.00	20231030	6.59	N	278650	100	78 억	844877	N	N	68	N	N
132	20231206	140931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	0	3	0.00	372013225	142772	49.85	2595	2620	2580	3370	1820	2595	2605.65	1.07	0	30765	2705	2650	2615	2560	2525	2632	2542	79	775	100	1860	5	1	78600340	2040	-60.35	2.68	12	0.18	-43.00	968.00	6480	20221208	-59.95	2430	20231030	6.79	5380	-51.77	20230418	2430	6.79	20231030	6480	-59.95	20221208	2430	6.79	20231030	6.59	N	278650	100	78 억	844877	N	N	68	N	N
133	20231206	130921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	5	2	0.19	331249335	127104	44.38	2595	2620	2580	3370	1820	2595	2606.13	1.07	0	28928	2705	2650	2615	2560	2525	2632	2542	79	775	100	1860	5	1	78600340	2044	-60.47	2.69	12	0.16	-43.00	968.00	6480	20221208	-59.88	2430	20231030	7.00	5380	-51.67	20230418	2430	7.00	20231030	6480	-59.88	20221208	2430	7.00	20231030	6.59	N	278650	100	78 억	844877	N	N	68	N	N
134	20231206	120919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	20	2	0.77	317732045	121919	42.57	2595	2620	2580	3370	1820	2595	2606.09	1.07	0	29283	2705	2650	2615	2560	2525	2632	2542	79	775	100	1860	5	1	78600340	2055	-60.81	2.70	12	0.16	-43.00	968.00	6480	20221208	-59.65	2430	20231030	7.61	5380	-51.39	20230418	2430	7.61	20231030	6480	-59.65	20221208	2430	7.61	20231030	6.59	N	278650	100	78 억	844877	N	N	68	N	N
135	20231206	110933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	25	2	0.96	263403370	101140	35.31	2595	2620	2580	3370	1820	2595	2604.34	1.07	0	21300	2705	2650	2615	2560	2525	2632	2542	79	775	100	1860	5	1	78600340	2059	-60.93	2.71	12	0.13	-43.00	968.00	6480	20221208	-59.57	2430	20231030	7.82	5380	-51.30	20230418	2430	7.82	20231030	6480	-59.57	20221208	2430	7.82	20231030	6.59	N	278650	100	78 억	844877	N	N	68	N	N
136	20231206	100922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	15	2	0.58	141232660	54295	18.96	2595	2615	2580	3370	1820	2595	2601.21	1.07	0	8429	2705	2650	2615	2560	2525	2632	2542	79	775	100	1860	5	1	78600340	2051	-60.70	2.70	12	0.07	-43.00	968.00	6480	20221208	-59.72	2430	20231030	7.41	5380	-51.49	20230418	2430	7.41	20231030	6480	-59.72	20221208	2430	7.41	20231030	6.59	N	278650	100	78 억	844877	N	N	68	N	N
137	20231206	090924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	5	2	0.19	20255505	7804	2.72	2595	2600	2590	3370	1820	2595	2595.53	1.07	0	2207	2705	2650	2615	2560	2525	2632	2542	79	775	100	1860	5	1	78600340	2044	-60.47	2.69	12	0.01	-43.00	968.00	6480	20221208	-59.88	2430	20231030	7.00	5380	-51.67	20230418	2430	7.00	20231030	6480	-59.88	20221208	2430	7.00	20231030	6.59	N	278650	100	78 억	844877	N	N	68	N	N
138	20231205	160928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-40	5	-1.52	737759210	284151	79.21	2625	2670	2580	3425	1845	2635	2596.37	1.13	0	-43621	2708	2671	2608	2571	2508	2690	2590	79	790	100	1890	5	1	78600340	2040	-60.35	2.68	12	0.36	-43.00	968.00	6480	20221208	-59.95	2430	20231030	6.79	5380	-51.77	20230418	2430	6.79	20231030	6480	-59.95	20221208	2430	6.79	20231030	6.59	N	278650	100	78 억	888636	N	N	68	N	N
139	20231205	150923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-45	5	-1.71	715308965	275494	76.79	2625	2670	2580	3425	1845	2635	2596.46	1.13	0	-46258	2708	2671	2608	2571	2508	2690	2590	79	790	100	1890	5	1	78600340	2036	-60.23	2.68	12	0.35	-43.00	968.00	6480	20221208	-60.03	2430	20231030	6.58	5380	-51.86	20230418	2430	6.58	20231030	6480	-60.03	20221208	2430	6.58	20231030	6.59	N	278650	100	78 억	888636	N	N	246	N	N
140	20231205	140923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-35	5	-1.33	483602250	186133	51.88	2625	2670	2580	3425	1845	2635	2598.15	1.13	0	-40722	2708	2671	2608	2571	2508	2690	2590	79	790	100	1890	5	1	78600340	2044	-60.47	2.69	12	0.24	-43.00	968.00	6480	20221208	-59.88	2430	20231030	7.00	5380	-51.67	20230418	2430	7.00	20231030	6480	-59.88	20221208	2430	7.00	20231030	6.59	N	278650	100	78 억	888636	N	N	246	N	N
141	20231205	130919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-35	5	-1.33	418029480	160877	44.84	2625	2670	2580	3425	1845	2635	2598.44	1.13	0	-40813	2708	2671	2608	2571	2508	2690	2590	79	790	100	1890	5	1	78600340	2044	-60.47	2.69	12	0.20	-43.00	968.00	6480	20221208	-59.88	2430	20231030	7.00	5380	-51.67	20230418	2430	7.00	20231030	6480	-59.88	20221208	2430	7.00	20231030	6.59	N	278650	100	78 억	888636	N	N	246	N	N
142	20231205	120916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	-50	5	-1.90	367423805	141305	39.39	2625	2670	2580	3425	1845	2635	2600.22	1.13	0	-34329	2708	2671	2608	2571	2508	2690	2590	79	790	100	1890	5	1	78600340	2032	-60.12	2.67	12	0.18	-43.00	968.00	6480	20221208	-60.11	2430	20231030	6.38	5380	-51.95	20230418	2430	6.38	20231030	6480	-60.11	20221208	2430	6.38	20231030	6.59	N	278650	100	78 억	888636	N	N	246	N	N
143	20231205	110918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-35	5	-1.33	276567480	106178	29.60	2625	2670	2580	3425	1845	2635	2604.75	1.13	0	-23239	2708	2671	2608	2571	2508	2690	2590	79	790	100	1890	5	1	78600340	2044	-60.47	2.69	12	0.14	-43.00	968.00	6480	20221208	-59.88	2430	20231030	7.00	5380	-51.67	20230418	2430	7.00	20231030	6480	-59.88	20221208	2430	7.00	20231030	6.59	N	278650	100	78 억	888636	N	N	246	N	N
144	20231205	100920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-40	5	-1.52	213969460	82040	22.87	2625	2670	2580	3425	1845	2635	2608.11	1.13	0	-7129	2708	2671	2608	2571	2508	2690	2590	79	790	100	1890	5	1	78600340	2040	-60.35	2.68	12	0.10	-43.00	968.00	6480	20221208	-59.95	2430	20231030	6.79	5380	-51.77	20230418	2430	6.79	20231030	6480	-59.95	20221208	2430	6.79	20231030	6.59	N	278650	100	78 억	888636	N	N	246	N	N
145	20231205	090916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	-30	5	-1.14	101153930	38586	10.76	2625	2670	2600	3425	1845	2635	2621.52	1.13	0	2809	2708	2671	2608	2571	2508	2690	2590	79	790	100	1890	5	1	78600340	2048	-60.58	2.69	12	0.05	-43.00	968.00	6480	20221208	-59.80	2430	20231030	7.20	5380	-51.58	20230418	2430	7.20	20231030	6480	-59.80	20221208	2430	7.20	20231030	6.59	N	278650	100	78 억	888636	N	N	246	N	N
146	20231204	160913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	60	2	2.33	932412485	358302	215.28	2575	2645	2545	3345	1805	2575	2602.31	1.12	0	7483	2608	2591	2573	2556	2538	2600	2565	79	770	100	1850	5	1	78600340	2071	-61.28	2.72	12	0.46	-43.00	968.00	6480	20221208	-59.34	2430	20231030	8.44	5380	-51.02	20230418	2430	8.44	20231030	6480	-59.34	20221208	2430	8.44	20231030	6.57	N	278650	100	78 억	877663	N	N	246	N	N
147	20231204	150917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	50	2	1.94	860163260	330833	198.78	2575	2645	2545	3345	1805	2575	2599.99	1.12	0	8531	2608	2591	2573	2556	2538	2600	2565	79	770	100	1850	5	1	78600340	2063	-61.05	2.71	12	0.42	-43.00	968.00	6480	20221208	-59.49	2430	20231030	8.02	5380	-51.21	20230418	2430	8.02	20231030	6480	-59.49	20221208	2430	8.02	20231030	6.57	N	278650	100	78 억	877663	N	N	1517	N	N
148	20231204	140910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	55	2	2.14	762943070	293827	176.54	2575	2645	2545	3345	1805	2575	2596.57	1.12	0	11849	2608	2591	2573	2556	2538	2600	2565	79	770	100	1850	5	1	78600340	2067	-61.16	2.72	12	0.37	-43.00	968.00	6480	20221208	-59.41	2430	20231030	8.23	5380	-51.12	20230418	2430	8.23	20231030	6480	-59.41	20221208	2430	8.23	20231030	6.57	N	278650	100	78 억	877663	N	N	1517	N	N
149	20231204	130909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	65	2	2.52	682322210	263223	158.16	2575	2645	2545	3345	1805	2575	2592.18	1.12	0	8616	2608	2591	2573	2556	2538	2600	2565	79	770	100	1850	5	1	78600340	2075	-61.40	2.73	12	0.33	-43.00	968.00	6480	20221208	-59.26	2430	20231030	8.64	5380	-50.93	20230418	2430	8.64	20231030	6480	-59.26	20221208	2430	8.64	20231030	6.57	N	278650	100	78 억	877663	N	N	1517	N	N
150	20231204	120911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	55	2	2.14	518348855	200904	120.71	2575	2630	2545	3345	1805	2575	2580.08	1.12	0	-23702	2608	2591	2573	2556	2538	2600	2565	79	770	100	1850	5	1	78600340	2067	-61.16	2.72	12	0.26	-43.00	968.00	6480	20221208	-59.41	2430	20231030	8.23	5380	-51.12	20230418	2430	8.23	20231030	6480	-59.41	20221208	2430	8.23	20231030	6.57	N	278650	100	78 억	877663	N	N	1517	N	N
151	20231204	110912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	20	2	0.78	429854240	167020	100.35	2575	2620	2545	3345	1805	2575	2573.67	1.12	0	-43848	2608	2591	2573	2556	2538	2600	2565	79	770	100	1850	5	1	78600340	2040	-60.35	2.68	12	0.21	-43.00	968.00	6480	20221208	-59.95	2430	20231030	6.79	5380	-51.77	20230418	2430	6.79	20231030	6480	-59.95	20221208	2430	6.79	20231030	6.57	N	278650	100	78 억	877663	N	N	1517	N	N
152	20231204	100910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	40	2	1.55	346859410	135085	81.17	2575	2620	2545	3345	1805	2575	2567.71	1.12	0	-40318	2608	2591	2573	2556	2538	2600	2565	79	770	100	1850	5	1	78600340	2055	-60.81	2.70	12	0.17	-43.00	968.00	6480	20221208	-59.65	2430	20231030	7.61	5380	-51.39	20230418	2430	7.61	20231030	6480	-59.65	20221208	2430	7.61	20231030	6.57	N	278650	100	78 억	877663	N	N	1517	N	N
153	20231204	090911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-25	5	-0.97	79815740	31202	18.75	2575	2610	2545	3345	1805	2575	2558.03	1.12	0	-15718	2608	2591	2573	2556	2538	2600	2565	79	770	100	1850	5	1	78600340	2004	-59.30	2.63	12	0.04	-43.00	968.00	6480	20221208	-60.65	2430	20231030	4.94	5380	-52.60	20230418	2430	4.94	20231030	6480	-60.65	20221208	2430	4.94	20231030	6.57	N	278650	100	78 억	877663	N	N	1517	N	N
154	20231201	160912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-5	5	-0.19	420465100	163539	65.83	2565	2590	2555	3350	1810	2580	2571.03	1.15	0	-23336	2610	2595	2580	2565	2550	2595	2565	79	770	100	1850	5	1	78600340	2024	-59.88	2.66	12	0.21	-43.00	968.00	6480	20221208	-60.26	2430	20231030	5.97	5380	-52.14	20230418	2430	5.97	20231030	6480	-60.26	20221208	2430	5.97	20231030	6.52	N	278650	100	78 억	900999	N	N	1517	N	N
155	20231201	150908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-5	5	-0.19	398845440	155133	62.44	2565	2590	2555	3350	1810	2580	2570.98	1.15	0	-23246	2610	2595	2580	2565	2550	2595	2565	79	770	100	1850	5	1	78600340	2024	-59.88	2.66	12	0.20	-43.00	968.00	6480	20221208	-60.26	2430	20231030	5.97	5380	-52.14	20230418	2430	5.97	20231030	6480	-60.26	20221208	2430	5.97	20231030	6.52	N	278650	100	78 억	900999	N	N	1494	N	N
156	20231201	140908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	0	3	0.00	351418720	136682	55.02	2565	2590	2555	3350	1810	2580	2571.06	1.15	0	-22977	2610	2595	2580	2565	2550	2595	2565	79	770	100	1850	5	1	78600340	2028	-60.00	2.67	12	0.17	-43.00	968.00	6480	20221208	-60.19	2430	20231030	6.17	5380	-52.04	20230418	2430	6.17	20231030	6480	-60.19	20221208	2430	6.17	20231030	6.52	N	278650	100	78 억	900999	N	N	1494	N	N
157	20231201	130911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	5	2	0.19	321601550	125103	50.36	2565	2590	2555	3350	1810	2580	2570.68	1.15	0	-26545	2610	2595	2580	2565	2550	2595	2565	79	770	100	1850	5	1	78600340	2032	-60.12	2.67	12	0.16	-43.00	968.00	6480	20221208	-60.11	2430	20231030	6.38	5380	-51.95	20230418	2430	6.38	20231030	6480	-60.11	20221208	2430	6.38	20231030	6.52	N	278650	100	78 억	900999	N	N	1494	N	N
158	20231201	120916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-10	5	-0.39	293312065	114142	45.94	2565	2590	2555	3350	1810	2580	2569.70	1.15	0	-21893	2610	2595	2580	2565	2550	2595	2565	79	770	100	1850	5	1	78600340	2020	-59.77	2.65	12	0.15	-43.00	968.00	6480	20221208	-60.34	2430	20231030	5.76	5380	-52.23	20230418	2430	5.76	20231030	6480	-60.34	20221208	2430	5.76	20231030	6.52	N	278650	100	78 억	900999	N	N	1494	N	N
159	20231201	110911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	5	2	0.19	211874865	82583	33.24	2565	2590	2555	3350	1810	2580	2565.57	1.15	0	-21999	2610	2595	2580	2565	2550	2595	2565	79	770	100	1850	5	1	78600340	2032	-60.12	2.67	12	0.11	-43.00	968.00	6480	20221208	-60.11	2430	20231030	6.38	5380	-51.95	20230418	2430	6.38	20231030	6480	-60.11	20221208	2430	6.38	20231030	6.52	N	278650	100	78 억	900999	N	N	1494	N	N
160	20231201	100917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-20	5	-0.78	145013980	56563	22.77	2565	2590	2555	3350	1810	2580	2563.72	1.15	0	-24447	2610	2595	2580	2565	2550	2595	2565	79	770	100	1850	5	1	78600340	2012	-59.53	2.64	12	0.07	-43.00	968.00	6480	20221208	-60.49	2430	20231030	5.35	5380	-52.42	20230418	2430	5.35	20231030	6480	-60.49	20221208	2430	5.35	20231030	6.52	N	278650	100	78 억	900999	N	N	1494	N	N
161	20231201	090907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-5	5	-0.19	32384365	12613	5.08	2565	2590	2565	3350	1810	2580	2567.39	1.15	0	4317	2610	2595	2580	2565	2550	2595	2565	79	770	100	1850	5	1	78600340	2024	-59.88	2.66	12	0.02	-43.00	968.00	6480	20221208	-60.26	2430	20231030	5.97	5380	-52.14	20230418	2430	5.97	20231030	6480	-60.26	20221208	2430	5.97	20231030	6.52	N	278650	100	78 억	900999	N	N	1494	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History