KissMeData/291650/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3605	10	2	0.28	242959105	67863	240.41	3630	3630	3515	4670	2520	3595	3575.18	0.92	10108	9262	3668	3631	3598	3561	3528	3650	3580	85	1075	500	2300	5	1	16980252	612	-9.06	2.21	12	0.40	-398.00	1633.00	6080	20230615	-40.71	3295	20230515	9.41	6080	-40.71	20230615	3295	9.41	20230515	10300	-65.00	20230215	3295	9.41	20230515	0.19	N	291650	500	84 억	156192	N	N	N	N
3	20231229	151206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3605	10	2	0.28	242959105	67863	240.41	3630	3630	3515	4670	2520	3595	3575.18	0.92	10108	9262	3668	3631	3598	3561	3528	3650	3580	85	1075	500	2300	5	1	16980252	612	-9.06	2.21	12	0.40	-398.00	1633.00	6080	20230615	-40.71	3295	20230515	9.41	6080	-40.71	20230615	3295	9.41	20230515	10300	-65.00	20230215	3295	9.41	20230515	0.19	N	291650	500	84 억	156192	N	N	N	N
4	20231229	141204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3605	10	2	0.28	242959105	67863	240.41	3630	3630	3515	4670	2520	3595	3575.18	0.92	10108	9262	3668	3631	3598	3561	3528	3650	3580	85	1075	500	2300	5	1	16980252	612	-9.06	2.21	12	0.40	-398.00	1633.00	6080	20230615	-40.71	3295	20230515	9.41	6080	-40.71	20230615	3295	9.41	20230515	10300	-65.00	20230215	3295	9.41	20230515	0.19	N	291650	500	84 억	156192	N	N	N	N
5	20231229	131206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3605	10	2	0.28	242959105	67863	240.41	3630	3630	3515	4670	2520	3595	3575.18	0.92	10108	9262	3668	3631	3598	3561	3528	3650	3580	85	1075	500	2300	5	1	16980252	612	-9.06	2.21	12	0.40	-398.00	1633.00	6080	20230615	-40.71	3295	20230515	9.41	6080	-40.71	20230615	3295	9.41	20230515	10300	-65.00	20230215	3295	9.41	20230515	0.19	N	291650	500	84 억	156192	N	N	N	N
6	20231229	121208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3605	10	2	0.28	242959105	67863	240.41	3630	3630	3515	4670	2520	3595	3575.18	0.92	10108	9262	3668	3631	3598	3561	3528	3650	3580	85	1075	500	2300	5	1	16980252	612	-9.06	2.21	12	0.40	-398.00	1633.00	6080	20230615	-40.71	3295	20230515	9.41	6080	-40.71	20230615	3295	9.41	20230515	10300	-65.00	20230215	3295	9.41	20230515	0.19	N	291650	500	84 억	156192	N	N	N	N
7	20231229	111113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3605	10	2	0.28	242959105	67863	240.41	3630	3630	3515	4670	2520	3595	3575.18	0.92	10108	9262	3668	3631	3598	3561	3528	3650	3580	85	1075	500	2300	5	1	16980252	612	-9.06	2.21	12	0.40	-398.00	1633.00	6080	20230615	-40.71	3295	20230515	9.41	6080	-40.71	20230615	3295	9.41	20230515	10300	-65.00	20230215	3295	9.41	20230515	0.19	N	291650	500	84 억	156192	N	N	N	N
8	20231229	101126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3605	10	2	0.28	242959105	67863	240.41	3630	3630	3515	4670	2520	3595	3575.18	0.92	10108	9262	3668	3631	3598	3561	3528	3650	3580	85	1075	500	2300	5	1	16980252	612	-9.06	2.21	12	0.40	-398.00	1633.00	6080	20230615	-40.71	3295	20230515	9.41	6080	-40.71	20230615	3295	9.41	20230515	10300	-65.00	20230215	3295	9.41	20230515	0.19	N	291650	500	84 억	156192	N	N	N	N
9	20231229	091125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3605	10	2	0.28	242959105	67863	240.41	3630	3630	3515	4670	2520	3595	3575.18	0.92	10108	9262	3668	3631	3598	3561	3528	3650	3580	85	1075	500	2300	5	1	16980252	612	-9.06	2.21	12	0.40	-398.00	1633.00	6080	20230615	-40.71	3295	20230515	9.41	6080	-40.71	20230615	3295	9.41	20230515	10300	-65.00	20230215	3295	9.41	20230515	0.19	N	291650	500	84 억	156192	N	N	N	N
10	20231228	161113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3605	10	2	0.28	238261790	66560	235.79	3630	3630	3515	4670	2520	3595	3575.18	0.86	0	9262	3668	3631	3598	3561	3528	3650	3580	85	1075	500	2300	5	1	16980252	612	-9.06	2.21	12	0.39	-398.00	1633.00	6080	20230615	-40.71	3295	20230515	9.41	6080	-40.71	20230615	3295	9.41	20230515	10300	-65.00	20230215	3295	9.41	20230515	0.19	N	291650	500	84 억	146084	N	N	N	N
11	20231228	151122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3575	-20	5	-0.56	179127900	50132	177.60	3630	3630	3515	4670	2520	3595	3573.12	0.86	0	7482	3668	3631	3598	3561	3528	3650	3580	85	1075	500	2300	5	1	16980252	607	-8.98	2.19	12	0.30	-398.00	1633.00	6080	20230615	-41.20	3295	20230515	8.50	6080	-41.20	20230615	3295	8.50	20230515	10300	-65.29	20230215	3295	8.50	20230515	0.19	N	291650	500	84 억	146084	N	N	N	N
12	20231228	141112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3605	10	2	0.28	132980865	37298	132.13	3630	3630	3515	4670	2520	3595	3565.36	0.86	0	4115	3668	3631	3598	3561	3528	3650	3580	85	1075	500	2300	5	1	16980252	612	-9.06	2.21	12	0.22	-398.00	1633.00	6080	20230615	-40.71	3295	20230515	9.41	6080	-40.71	20230615	3295	9.41	20230515	10300	-65.00	20230215	3295	9.41	20230515	0.19	N	291650	500	84 억	146084	N	N	N	N
13	20231228	131111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3585	-10	5	-0.28	107319070	30143	106.78	3630	3630	3515	4670	2520	3595	3560.33	0.86	0	3136	3668	3631	3598	3561	3528	3650	3580	85	1075	500	2300	5	1	16980252	609	-9.01	2.20	12	0.18	-398.00	1633.00	6080	20230615	-41.04	3295	20230515	8.80	6080	-41.04	20230615	3295	8.80	20230515	10300	-65.19	20230215	3295	8.80	20230515	0.19	N	291650	500	84 억	146084	N	N	N	N
14	20231228	121115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3590	-5	5	-0.14	103770090	29156	103.29	3630	3630	3515	4670	2520	3595	3559.13	0.86	0	2602	3668	3631	3598	3561	3528	3650	3580	85	1075	500	2300	5	1	16980252	610	-9.02	2.20	12	0.17	-398.00	1633.00	6080	20230615	-40.95	3295	20230515	8.95	6080	-40.95	20230615	3295	8.95	20230515	10300	-65.15	20230215	3295	8.95	20230515	0.19	N	291650	500	84 억	146084	N	N	N	N
15	20231228	111119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3600	5	2	0.14	85813905	24146	85.54	3630	3630	3515	4670	2520	3595	3553.96	0.86	0	1814	3668	3631	3598	3561	3528	3650	3580	85	1075	500	2300	5	1	16980252	611	-9.05	2.20	12	0.14	-398.00	1633.00	6080	20230615	-40.79	3295	20230515	9.26	6080	-40.79	20230615	3295	9.26	20230515	10300	-65.05	20230215	3295	9.26	20230515	0.19	N	291650	500	84 억	146084	N	N	N	N
16	20231228	101114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3580	-15	5	-0.42	46195740	13029	46.16	3630	3630	3515	4670	2520	3595	3545.61	0.86	0	1153	3668	3631	3598	3561	3528	3650	3580	85	1075	500	2300	5	1	16980252	608	-8.99	2.19	12	0.08	-398.00	1633.00	6080	20230615	-41.12	3295	20230515	8.65	6080	-41.12	20230615	3295	8.65	20230515	10300	-65.24	20230215	3295	8.65	20230515	0.19	N	291650	500	84 억	146084	N	N	N	N
17	20231228	091118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3555	-40	5	-1.11	28005355	7923	28.07	3630	3630	3515	4670	2520	3595	3534.69	0.86	0	123	3668	3631	3598	3561	3528	3650	3580	85	1075	500	2300	5	1	16980252	604	-8.93	2.18	12	0.05	-398.00	1633.00	6080	20230615	-41.53	3295	20230515	7.89	6080	-41.53	20230615	3295	7.89	20230515	10300	-65.49	20230215	3295	7.89	20230515	0.19	N	291650	500	84 억	146084	N	N	N	N
18	20231227	161101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3595	30	2	0.84	100929460	28148	62.36	3565	3635	3565	4630	2500	3565	3585.67	0.85	0	2386	3708	3636	3598	3526	3488	3617	3507	85	1065	500	2280	5	1	16980252	610	-9.03	2.20	12	0.17	-398.00	1633.00	6080	20230615	-40.87	3295	20230515	9.10	6080	-40.87	20230615	3295	9.10	20230515	10300	-65.10	20230215	3295	9.10	20230515	0.18	N	291650	500	84 억	143698	N	N	N	N
19	20231227	151118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3590	25	2	0.70	97138160	27091	60.02	3565	3635	3565	4630	2500	3565	3585.62	0.85	0	2379	3708	3636	3598	3526	3488	3617	3507	85	1065	500	2280	5	1	16980252	610	-9.02	2.20	12	0.16	-398.00	1633.00	6080	20230615	-40.95	3295	20230515	8.95	6080	-40.95	20230615	3295	8.95	20230515	10300	-65.15	20230215	3295	8.95	20230515	0.18	N	291650	500	84 억	143698	N	N	N	N
20	20231227	141112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3565	0	3	0.00	93877595	26181	58.00	3565	3635	3565	4630	2500	3565	3585.71	0.85	0	2065	3708	3636	3598	3526	3488	3617	3507	85	1065	500	2280	5	1	16980252	605	-8.96	2.18	12	0.15	-398.00	1633.00	6080	20230615	-41.37	3295	20230515	8.19	6080	-41.37	20230615	3295	8.19	20230515	10300	-65.39	20230215	3295	8.19	20230515	0.18	N	291650	500	84 억	143698	N	N	N	N
21	20231227	131104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3580	15	2	0.42	71273485	19853	43.98	3565	3635	3565	4630	2500	3565	3590.06	0.85	0	1674	3708	3636	3598	3526	3488	3617	3507	85	1065	500	2280	5	1	16980252	608	-8.99	2.19	12	0.12	-398.00	1633.00	6080	20230615	-41.12	3295	20230515	8.65	6080	-41.12	20230615	3295	8.65	20230515	10300	-65.24	20230215	3295	8.65	20230515	0.18	N	291650	500	84 억	143698	N	N	N	N
22	20231227	121105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3600	35	2	0.98	64015885	17834	39.51	3565	3635	3565	4630	2500	3565	3589.54	0.85	0	1863	3708	3636	3598	3526	3488	3617	3507	85	1065	500	2280	5	1	16980252	611	-9.05	2.20	12	0.11	-398.00	1633.00	6080	20230615	-40.79	3295	20230515	9.26	6080	-40.79	20230615	3295	9.26	20230515	10300	-65.05	20230215	3295	9.26	20230515	0.18	N	291650	500	84 억	143698	N	N	N	N
23	20231227	111115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3600	35	2	0.98	54707145	15251	33.79	3565	3635	3565	4630	2500	3565	3587.12	0.85	0	1198	3708	3636	3598	3526	3488	3617	3507	85	1065	500	2280	5	1	16980252	611	-9.05	2.20	12	0.09	-398.00	1633.00	6080	20230615	-40.79	3295	20230515	9.26	6080	-40.79	20230615	3295	9.26	20230515	10300	-65.05	20230215	3295	9.26	20230515	0.18	N	291650	500	84 억	143698	N	N	N	N
24	20231227	101112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3585	20	2	0.56	29294225	8175	18.11	3565	3635	3565	4630	2500	3565	3583.39	0.85	0	-483	3708	3636	3598	3526	3488	3617	3507	85	1065	500	2280	5	1	16980252	609	-9.01	2.20	12	0.05	-398.00	1633.00	6080	20230615	-41.04	3295	20230515	8.80	6080	-41.04	20230615	3295	8.80	20230515	10300	-65.19	20230215	3295	8.80	20230515	0.18	N	291650	500	84 억	143698	N	N	N	N
25	20231227	091116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3635	70	2	1.96	89230	25	0.06	3565	3635	3565	4630	2500	3565	3569.20	0.85	0	-3	3708	3636	3598	3526	3488	3617	3507	85	1065	500	2280	5	1	16980252	617	-9.13	2.23	12	0.00	-398.00	1633.00	6080	20230615	-40.21	3295	20230515	10.32	6080	-40.21	20230615	3295	10.32	20230515	10300	-64.71	20230215	3295	10.32	20230515	0.18	N	291650	500	84 억	143698	N	N	N	N
26	20231226	161113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3565	-55	5	-1.52	159818945	44575	148.67	3585	3670	3560	4705	2535	3620	3586.22	0.85	0	-455	3730	3675	3630	3575	3530	3652	3552	85	1085	500	2310	5	1	16980252	605	-8.96	2.18	12	0.26	-398.00	1633.00	6080	20230615	-41.37	3295	20230515	8.19	6080	-41.37	20230615	3295	8.19	20230515	10300	-65.39	20230215	3295	8.19	20230515	0.25	N	291650	500	84 억	144143	N	N	N	N
27	20231226	151113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3585	-35	5	-0.97	146562890	40860	136.28	3585	3670	3560	4705	2535	3620	3586.95	0.85	0	-292	3730	3675	3630	3575	3530	3652	3552	85	1085	500	2310	5	1	16980252	609	-9.01	2.20	12	0.24	-398.00	1633.00	6080	20230615	-41.04	3295	20230515	8.80	6080	-41.04	20230615	3295	8.80	20230515	10300	-65.19	20230215	3295	8.80	20230515	0.25	N	291650	500	84 억	144143	N	N	N	N
28	20231226	141115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3580	-40	5	-1.10	109489630	30493	101.70	3585	3670	3565	4705	2535	3620	3590.65	0.85	0	3580	3730	3675	3630	3575	3530	3652	3552	85	1085	500	2310	5	1	16980252	608	-8.99	2.19	12	0.18	-398.00	1633.00	6080	20230615	-41.12	3295	20230515	8.65	6080	-41.12	20230615	3295	8.65	20230515	10300	-65.24	20230215	3295	8.65	20230515	0.25	N	291650	500	84 억	144143	N	N	N	N
29	20231226	131113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3605	-15	5	-0.41	103927130	28945	96.54	3585	3670	3565	4705	2535	3620	3590.50	0.85	0	3830	3730	3675	3630	3575	3530	3652	3552	85	1085	500	2310	5	1	16980252	612	-9.06	2.21	12	0.17	-398.00	1633.00	6080	20230615	-40.71	3295	20230515	9.41	6080	-40.71	20230615	3295	9.41	20230515	10300	-65.00	20230215	3295	9.41	20230515	0.25	N	291650	500	84 억	144143	N	N	N	N
30	20231226	121113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3600	-20	5	-0.55	94764745	26402	88.06	3585	3670	3565	4705	2535	3620	3589.30	0.85	0	4201	3730	3675	3630	3575	3530	3652	3552	85	1085	500	2310	5	1	16980252	611	-9.05	2.20	12	0.16	-398.00	1633.00	6080	20230615	-40.79	3295	20230515	9.26	6080	-40.79	20230615	3295	9.26	20230515	10300	-65.05	20230215	3295	9.26	20230515	0.25	N	291650	500	84 억	144143	N	N	N	N
31	20231226	111118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3610	-10	5	-0.28	84707140	23592	78.69	3585	3670	3565	4705	2535	3620	3590.50	0.85	0	4087	3730	3675	3630	3575	3530	3652	3552	85	1085	500	2310	5	1	16980252	613	-9.07	2.21	12	0.14	-398.00	1633.00	6080	20230615	-40.62	3295	20230515	9.56	6080	-40.62	20230615	3295	9.56	20230515	10300	-64.95	20230215	3295	9.56	20230515	0.25	N	291650	500	84 억	144143	N	N	N	N
32	20231226	101111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3610	-10	5	-0.28	67335565	18749	62.53	3585	3670	3565	4705	2535	3620	3591.42	0.85	0	1511	3730	3675	3630	3575	3530	3652	3552	85	1085	500	2310	5	1	16980252	613	-9.07	2.21	12	0.11	-398.00	1633.00	6080	20230615	-40.62	3295	20230515	9.56	6080	-40.62	20230615	3295	9.56	20230515	10300	-64.95	20230215	3295	9.56	20230515	0.25	N	291650	500	84 억	144143	N	N	N	N
33	20231226	091114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3620	0	3	0.00	26578720	7376	24.60	3585	3670	3585	4705	2535	3620	3603.41	0.85	0	-112	3730	3675	3630	3575	3530	3652	3552	85	1085	500	2310	5	1	16980252	615	-9.10	2.22	12	0.04	-398.00	1633.00	6080	20230615	-40.46	3295	20230515	9.86	6080	-40.46	20230615	3295	9.86	20230515	10300	-64.85	20230215	3295	9.86	20230515	0.25	N	291650	500	84 억	144143	N	N	N	N
34	20231222	161056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3620	-45	5	-1.23	108803170	29957	27.52	3670	3685	3585	4760	2570	3665	3631.99	0.90	0	-8713	3915	3790	3660	3535	3405	3852	3597	85	1095	500	2340	5	1	16980252	615	-9.10	2.22	12	0.18	-398.00	1633.00	6080	20230615	-40.46	3295	20230515	9.86	6080	-40.46	20230615	3295	9.86	20230515	10300	-64.85	20230215	3295	9.86	20230515	0.24	N	291650	500	84 억	152513	N	N	N	N
35	20231222	151055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3625	-40	5	-1.09	105761020	29117	26.74	3670	3685	3585	4760	2570	3665	3632.28	0.90	0	-8566	3915	3790	3660	3535	3405	3852	3597	85	1095	500	2340	5	1	16980252	616	-9.11	2.22	12	0.17	-398.00	1633.00	6080	20230615	-40.38	3295	20230515	10.02	6080	-40.38	20230615	3295	10.02	20230515	10300	-64.81	20230215	3295	10.02	20230515	0.24	N	291650	500	84 억	152513	N	N	N	N
36	20231222	141052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3640	-25	5	-0.68	97466245	26834	24.65	3670	3685	3585	4760	2570	3665	3632.19	0.90	0	-7051	3915	3790	3660	3535	3405	3852	3597	85	1095	500	2340	5	1	16980252	618	-9.15	2.23	12	0.16	-398.00	1633.00	6080	20230615	-40.13	3295	20230515	10.47	6080	-40.13	20230615	3295	10.47	20230515	10300	-64.66	20230215	3295	10.47	20230515	0.24	N	291650	500	84 억	152513	N	N	N	N
37	20231222	131052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3630	-35	5	-0.95	72426220	19974	18.35	3670	3685	3585	4760	2570	3665	3626.02	0.90	0	-5322	3915	3790	3660	3535	3405	3852	3597	85	1095	500	2340	5	1	16980252	616	-9.12	2.22	12	0.12	-398.00	1633.00	6080	20230615	-40.30	3295	20230515	10.17	6080	-40.30	20230615	3295	10.17	20230515	10300	-64.76	20230215	3295	10.17	20230515	0.24	N	291650	500	84 억	152513	N	N	N	N
38	20231222	121052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3620	-45	5	-1.23	67235370	18544	17.03	3670	3685	3585	4760	2570	3665	3625.72	0.90	0	-4873	3915	3790	3660	3535	3405	3852	3597	85	1095	500	2340	5	1	16980252	615	-9.10	2.22	12	0.11	-398.00	1633.00	6080	20230615	-40.46	3295	20230515	9.86	6080	-40.46	20230615	3295	9.86	20230515	10300	-64.85	20230215	3295	9.86	20230515	0.24	N	291650	500	84 억	152513	N	N	N	N
39	20231222	111050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3600	-65	5	-1.77	61997430	17091	15.70	3670	3685	3585	4760	2570	3665	3627.49	0.90	0	-5186	3915	3790	3660	3535	3405	3852	3597	85	1095	500	2340	5	1	16980252	611	-9.05	2.20	12	0.10	-398.00	1633.00	6080	20230615	-40.79	3295	20230515	9.26	6080	-40.79	20230615	3295	9.26	20230515	10300	-65.05	20230215	3295	9.26	20230515	0.24	N	291650	500	84 억	152513	N	N	N	N
40	20231222	101047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3615	-50	5	-1.36	54961220	15141	13.91	3670	3685	3585	4760	2570	3665	3629.96	0.90	0	-5146	3915	3790	3660	3535	3405	3852	3597	85	1095	500	2340	5	1	16980252	614	-9.08	2.21	12	0.09	-398.00	1633.00	6080	20230615	-40.54	3295	20230515	9.71	6080	-40.54	20230615	3295	9.71	20230515	10300	-64.90	20230215	3295	9.71	20230515	0.24	N	291650	500	84 억	152513	N	N	N	N
41	20231222	091052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3635	-30	5	-0.82	27127710	7448	6.84	3670	3675	3600	4760	2570	3665	3642.28	0.90	0	-1572	3915	3790	3660	3535	3405	3852	3597	85	1095	500	2340	5	1	16980252	617	-9.13	2.23	12	0.04	-398.00	1633.00	6080	20230615	-40.21	3295	20230515	10.32	6080	-40.21	20230615	3295	10.32	20230515	10300	-64.71	20230215	3295	10.32	20230515	0.24	N	291650	500	84 억	152513	N	N	N	N
42	20231221	161043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3665	90	2	2.52	397494740	108288	346.99	3545	3785	3530	4645	2505	3575	3670.73	0.90	0	758	3645	3610	3555	3520	3465	3627	3537	85	1070	500	2280	5	1	16980252	622	-9.21	2.24	12	0.64	-398.00	1633.00	6080	20230615	-39.72	3295	20230515	11.23	6080	-39.72	20230615	3295	11.23	20230515	10650	-65.59	20221221	3295	11.23	20230515	0.23	N	291650	500	84 억	153628	N	N	N	N
43	20231221	151048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3640	65	2	1.82	392905875	107035	342.97	3545	3785	3530	4645	2505	3575	3670.82	0.90	0	724	3645	3610	3555	3520	3465	3627	3537	85	1070	500	2280	5	1	16980252	618	-9.15	2.23	12	0.63	-398.00	1633.00	6080	20230615	-40.13	3295	20230515	10.47	6080	-40.13	20230615	3295	10.47	20230515	10650	-65.82	20221221	3295	10.47	20230515	0.23	N	291650	500	84 억	153628	N	N	N	N
44	20231221	141044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3660	85	2	2.38	357404280	97381	312.04	3545	3785	3530	4645	2505	3575	3670.16	0.90	0	3462	3645	3610	3555	3520	3465	3627	3537	85	1070	500	2280	5	1	16980252	621	-9.20	2.24	12	0.57	-398.00	1633.00	6080	20230615	-39.80	3295	20230515	11.08	6080	-39.80	20230615	3295	11.08	20230515	10650	-65.63	20221221	3295	11.08	20230515	0.23	N	291650	500	84 억	153628	N	N	N	N
45	20231221	131042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3705	130	2	3.64	329527605	89783	287.69	3545	3785	3530	4645	2505	3575	3670.27	0.90	0	1976	3645	3610	3555	3520	3465	3627	3537	85	1070	500	2280	5	1	16980252	629	-9.31	2.27	12	0.53	-398.00	1633.00	6080	20230615	-39.06	3295	20230515	12.44	6080	-39.06	20230615	3295	12.44	20230515	10650	-65.21	20221221	3295	12.44	20230515	0.23	N	291650	500	84 억	153628	N	N	N	N
46	20231221	121049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3765	190	2	5.31	247857430	67902	217.58	3545	3785	3530	4645	2505	3575	3650.22	0.90	0	-751	3645	3610	3555	3520	3465	3627	3537	85	1070	500	2280	5	1	16980252	639	-9.46	2.31	12	0.40	-398.00	1633.00	6080	20230615	-38.08	3295	20230515	14.26	6080	-38.08	20230615	3295	14.26	20230515	10650	-64.65	20221221	3295	14.26	20230515	0.23	N	291650	500	84 억	153628	N	N	N	N
47	20231221	111049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3530	-45	5	-1.26	54490045	15345	49.17	3545	3580	3530	4645	2505	3575	3551.00	0.90	0	-1760	3645	3610	3555	3520	3465	3627	3537	85	1070	500	2280	5	1	16980252	599	-8.87	2.16	12	0.09	-398.00	1633.00	6080	20230615	-41.94	3295	20230515	7.13	6080	-41.94	20230615	3295	7.13	20230515	10650	-66.85	20221221	3295	7.13	20230515	0.23	N	291650	500	84 억	153628	N	N	N	N
48	20231221	101044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3580	5	2	0.14	21547805	6056	19.41	3545	3580	3540	4645	2505	3575	3558.09	0.90	0	-245	3645	3610	3555	3520	3465	3627	3537	85	1070	500	2280	5	1	16980252	608	-8.99	2.19	12	0.04	-398.00	1633.00	6080	20230615	-41.12	3295	20230515	8.65	6080	-41.12	20230615	3295	8.65	20230515	10650	-66.38	20221221	3295	8.65	20230515	0.23	N	291650	500	84 억	153628	N	N	N	N
49	20231221	091046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3550	-25	5	-0.70	7746170	2183	7.00	3545	3575	3540	4645	2505	3575	3548.41	0.90	0	-189	3645	3610	3555	3520	3465	3627	3537	85	1070	500	2280	5	1	16980252	603	-8.92	2.17	12	0.01	-398.00	1633.00	6080	20230615	-41.61	3295	20230515	7.74	6080	-41.61	20230615	3295	7.74	20230515	10650	-66.67	20221221	3295	7.74	20230515	0.23	N	291650	500	84 억	153628	N	N	N	N
50	20231220	161049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3575	60	2	1.71	110727200	31208	134.34	3500	3590	3500	4565	2465	3515	3548.04	0.85	0	9263	3571	3542	3526	3497	3481	3535	3490	85	1050	500	2240	5	1	16980252	607	-8.98	2.19	12	0.18	-398.00	1633.00	6080	20230615	-41.20	3295	20230515	8.50	6080	-41.20	20230615	3295	8.50	20230515	10950	-67.35	20221220	3295	8.50	20230515	0.22	N	291650	500	84 억	144365	N	N	N	N
51	20231220	151140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3570	55	2	1.56	105801815	29830	128.41	3500	3590	3500	4565	2465	3515	3546.83	0.85	0	9294	3571	3542	3526	3497	3481	3535	3490	85	1050	500	2240	5	1	16980252	606	-8.97	2.19	12	0.18	-398.00	1633.00	6080	20230615	-41.28	3295	20230515	8.35	6080	-41.28	20230615	3295	8.35	20230515	10950	-67.40	20221220	3295	8.35	20230515	0.22	N	291650	500	84 억	144365	N	N	N	N
52	20231220	141201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3570	55	2	1.56	96968420	27348	117.72	3500	3590	3500	4565	2465	3515	3545.72	0.85	0	10100	3571	3542	3526	3497	3481	3535	3490	85	1050	500	2240	5	1	16980252	606	-8.97	2.19	12	0.16	-398.00	1633.00	6080	20230615	-41.28	3295	20230515	8.35	6080	-41.28	20230615	3295	8.35	20230515	10950	-67.40	20221220	3295	8.35	20230515	0.22	N	291650	500	84 억	144365	N	N	N	N
53	20231220	131149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3565	50	2	1.42	93908465	26490	114.03	3500	3590	3500	4565	2465	3515	3545.05	0.85	0	10153	3571	3542	3526	3497	3481	3535	3490	85	1050	500	2240	5	1	16980252	605	-8.96	2.18	12	0.16	-398.00	1633.00	6080	20230615	-41.37	3295	20230515	8.19	6080	-41.37	20230615	3295	8.19	20230515	10950	-67.44	20221220	3295	8.19	20230515	0.22	N	291650	500	84 억	144365	N	N	N	N
54	20231220	121043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3555	40	2	1.14	90452070	25523	109.87	3500	3590	3500	4565	2465	3515	3543.94	0.85	0	10167	3571	3542	3526	3497	3481	3535	3490	85	1050	500	2240	5	1	16980252	604	-8.93	2.18	12	0.15	-398.00	1633.00	6080	20230615	-41.53	3295	20230515	7.89	6080	-41.53	20230615	3295	7.89	20230515	10950	-67.53	20221220	3295	7.89	20230515	0.22	N	291650	500	84 억	144365	N	N	N	N
55	20231220	111046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3580	65	2	1.85	74811005	21129	90.95	3500	3590	3500	4565	2465	3515	3540.68	0.85	0	10099	3571	3542	3526	3497	3481	3535	3490	85	1050	500	2240	5	1	16980252	608	-8.99	2.19	12	0.12	-398.00	1633.00	6080	20230615	-41.12	3295	20230515	8.65	6080	-41.12	20230615	3295	8.65	20230515	10950	-67.31	20221220	3295	8.65	20230515	0.22	N	291650	500	84 억	144365	N	N	N	N
56	20231220	101048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3580	65	2	1.85	53265410	15077	64.90	3500	3590	3500	4565	2465	3515	3532.89	0.85	0	7913	3571	3542	3526	3497	3481	3535	3490	85	1050	500	2240	5	1	16980252	608	-8.99	2.19	12	0.09	-398.00	1633.00	6080	20230615	-41.12	3295	20230515	8.65	6080	-41.12	20230615	3295	8.65	20230515	10950	-67.31	20221220	3295	8.65	20230515	0.22	N	291650	500	84 억	144365	N	N	N	N
57	20231220	091044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3525	10	2	0.28	11317530	3225	13.88	3500	3530	3500	4565	2465	3515	3509.31	0.85	0	1267	3571	3542	3526	3497	3481	3535	3490	85	1050	500	2240	5	1	16980252	599	-8.86	2.16	12	0.02	-398.00	1633.00	6080	20230615	-42.02	3295	20230515	6.98	6080	-42.02	20230615	3295	6.98	20230515	10950	-67.81	20221220	3295	6.98	20230515	0.22	N	291650	500	84 억	144365	N	N	N	N
58	20231219	161044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3515	-10	5	-0.28	81985490	23226	102.46	3525	3555	3510	4580	2470	3525	3529.96	0.86	0	-1596	3588	3556	3528	3496	3468	3542	3482	85	1055	500	2250	5	1	16980252	597	-8.83	2.15	12	0.14	-398.00	1633.00	6080	20230615	-42.19	3295	20230515	6.68	6080	-42.19	20230615	3295	6.68	20230515	10950	-67.90	20221220	3295	6.68	20230515	0.22	N	291650	500	84 억	145961	N	N	N	N
59	20231219	151048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3540	15	2	0.43	69881430	19784	87.28	3525	3555	3510	4580	2470	3525	3532.22	0.86	0	-2188	3588	3556	3528	3496	3468	3542	3482	85	1055	500	2250	5	1	16980252	601	-8.89	2.17	12	0.12	-398.00	1633.00	6080	20230615	-41.78	3295	20230515	7.44	6080	-41.78	20230615	3295	7.44	20230515	10950	-67.67	20221220	3295	7.44	20230515	0.22	N	291650	500	84 억	145961	N	N	N	N
60	20231219	141041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3515	-10	5	-0.28	63478770	17962	79.24	3525	3555	3510	4580	2470	3525	3534.06	0.86	0	-2296	3588	3556	3528	3496	3468	3542	3482	85	1055	500	2250	5	1	16980252	597	-8.83	2.15	12	0.11	-398.00	1633.00	6080	20230615	-42.19	3295	20230515	6.68	6080	-42.19	20230615	3295	6.68	20230515	10950	-67.90	20221220	3295	6.68	20230515	0.22	N	291650	500	84 억	145961	N	N	N	N
61	20231219	131048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3550	25	2	0.71	50379605	14250	62.86	3525	3555	3510	4580	2470	3525	3535.41	0.86	0	-1687	3588	3556	3528	3496	3468	3542	3482	85	1055	500	2250	5	1	16980252	603	-8.92	2.17	12	0.08	-398.00	1633.00	6080	20230615	-41.61	3295	20230515	7.74	6080	-41.61	20230615	3295	7.74	20230515	10950	-67.58	20221220	3295	7.74	20230515	0.22	N	291650	500	84 억	145961	N	N	N	N
62	20231219	121050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3550	25	2	0.71	41165430	11650	51.39	3525	3555	3510	4580	2470	3525	3533.51	0.86	0	-1660	3588	3556	3528	3496	3468	3542	3482	85	1055	500	2250	5	1	16980252	603	-8.92	2.17	12	0.07	-398.00	1633.00	6080	20230615	-41.61	3295	20230515	7.74	6080	-41.61	20230615	3295	7.74	20230515	10950	-67.58	20221220	3295	7.74	20230515	0.22	N	291650	500	84 억	145961	N	N	N	N
63	20231219	111046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3540	15	2	0.43	26513540	7510	33.13	3525	3555	3510	4580	2470	3525	3530.43	0.86	0	-736	3588	3556	3528	3496	3468	3542	3482	85	1055	500	2250	5	1	16980252	601	-8.89	2.17	12	0.04	-398.00	1633.00	6080	20230615	-41.78	3295	20230515	7.44	6080	-41.78	20230615	3295	7.44	20230515	10950	-67.67	20221220	3295	7.44	20230515	0.22	N	291650	500	84 억	145961	N	N	N	N
64	20231219	101044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3555	30	2	0.85	13884490	3941	17.39	3525	3555	3510	4580	2470	3525	3523.09	0.86	0	-573	3588	3556	3528	3496	3468	3542	3482	85	1055	500	2250	5	1	16980252	604	-8.93	2.18	12	0.02	-398.00	1633.00	6080	20230615	-41.53	3295	20230515	7.89	6080	-41.53	20230615	3295	7.89	20230515	10950	-67.53	20221220	3295	7.89	20230515	0.22	N	291650	500	84 억	145961	N	N	N	N
65	20231219	091041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3510	-15	5	-0.43	1321835	375	1.65	3525	3525	3510	4580	2470	3525	3524.89	0.86	0	-371	3588	3556	3528	3496	3468	3542	3482	85	1055	500	2250	5	1	16980252	596	-8.82	2.15	12	0.00	-398.00	1633.00	6080	20230615	-42.27	3295	20230515	6.53	6080	-42.27	20230615	3295	6.53	20230515	10950	-67.95	20221220	3295	6.53	20230515	0.22	N	291650	500	84 억	145961	N	N	N	N
66	20231218	161039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3525	-5	5	-0.14	79824860	22571	72.34	3545	3560	3500	4585	2475	3530	3536.61	0.85	0	2395	3580	3555	3525	3500	3470	3540	3485	85	1055	500	2250	5	1	16980252	599	-8.86	2.16	12	0.13	-398.00	1633.00	6080	20230615	-42.02	3295	20230515	6.98	6080	-42.02	20230615	3295	6.98	20230515	10950	-67.81	20221220	3295	6.98	20230515	0.23	N	291650	500	84 억	143560	N	N	N	N
67	20231218	151043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3520	-10	5	-0.28	78964900	22327	71.55	3545	3560	3500	4585	2475	3530	3536.74	0.85	0	2423	3580	3555	3525	3500	3470	3540	3485	85	1055	500	2250	5	1	16980252	598	-8.84	2.16	12	0.13	-398.00	1633.00	6080	20230615	-42.11	3295	20230515	6.83	6080	-42.11	20230615	3295	6.83	20230515	10950	-67.85	20221220	3295	6.83	20230515	0.23	N	291650	500	84 억	143560	N	N	N	N
68	20231218	141038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3520	-10	5	-0.28	71649490	20245	64.88	3545	3560	3500	4585	2475	3530	3539.12	0.85	0	2310	3580	3555	3525	3500	3470	3540	3485	85	1055	500	2250	5	1	16980252	598	-8.84	2.16	12	0.12	-398.00	1633.00	6080	20230615	-42.11	3295	20230515	6.83	6080	-42.11	20230615	3295	6.83	20230515	10950	-67.85	20221220	3295	6.83	20230515	0.23	N	291650	500	84 억	143560	N	N	N	N
69	20231218	131037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3550	20	2	0.57	49747845	14041	45.00	3545	3560	3530	4585	2475	3530	3543.04	0.85	0	1861	3580	3555	3525	3500	3470	3540	3485	85	1055	500	2250	5	1	16980252	603	-8.92	2.17	12	0.08	-398.00	1633.00	6080	20230615	-41.61	3295	20230515	7.74	6080	-41.61	20230615	3295	7.74	20230515	10950	-67.58	20221220	3295	7.74	20230515	0.23	N	291650	500	84 억	143560	N	N	N	N
70	20231218	121033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3555	25	2	0.71	41460330	11703	37.51	3545	3560	3530	4585	2475	3530	3542.71	0.85	0	1854	3580	3555	3525	3500	3470	3540	3485	85	1055	500	2250	5	1	16980252	604	-8.93	2.18	12	0.07	-398.00	1633.00	6080	20230615	-41.53	3295	20230515	7.89	6080	-41.53	20230615	3295	7.89	20230515	10950	-67.53	20221220	3295	7.89	20230515	0.23	N	291650	500	84 억	143560	N	N	N	N
71	20231218	111035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3545	15	2	0.42	29896565	8444	27.06	3545	3555	3530	4585	2475	3530	3540.57	0.85	0	947	3580	3555	3525	3500	3470	3540	3485	85	1055	500	2250	5	1	16980252	602	-8.91	2.17	12	0.05	-398.00	1633.00	6080	20230615	-41.69	3295	20230515	7.59	6080	-41.69	20230615	3295	7.59	20230515	10950	-67.63	20221220	3295	7.59	20230515	0.23	N	291650	500	84 억	143560	N	N	N	N
72	20231218	101034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3550	20	2	0.57	15527775	4387	14.06	3545	3555	3530	4585	2475	3530	3539.50	0.85	0	528	3580	3555	3525	3500	3470	3540	3485	85	1055	500	2250	5	1	16980252	603	-8.92	2.17	12	0.03	-398.00	1633.00	6080	20230615	-41.61	3295	20230515	7.74	6080	-41.61	20230615	3295	7.74	20230515	10950	-67.58	20221220	3295	7.74	20230515	0.23	N	291650	500	84 억	143560	N	N	N	N
73	20231218	091031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3535	5	2	0.14	4066015	1147	3.68	3545	3555	3535	4585	2475	3530	3544.91	0.85	0	194	3580	3555	3525	3500	3470	3540	3485	85	1055	500	2250	5	1	16980252	600	-8.88	2.16	12	0.01	-398.00	1633.00	6080	20230615	-41.86	3295	20230515	7.28	6080	-41.86	20230615	3295	7.28	20230515	10950	-67.72	20221220	3295	7.28	20230515	0.23	N	291650	500	84 억	143560	N	N	N	N
74	20231215	161034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3530	0	3	0.00	109610030	31203	55.42	3545	3550	3495	4585	2475	3530	3512.80	0.83	0	1951	3606	3567	3506	3467	3406	3587	3487	85	1055	500	2250	5	1	16980252	599	-8.87	2.16	12	0.18	-398.00	1633.00	6080	20230615	-41.94	3295	20230515	7.13	6080	-41.94	20230615	3295	7.13	20230515	10950	-67.76	20221220	3295	7.13	20230515	0.22	N	291650	500	84 억	141609	N	N	N	N
75	20231215	151038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3515	-15	5	-0.42	101366760	28866	51.27	3545	3550	3495	4585	2475	3530	3511.63	0.83	0	2088	3606	3567	3506	3467	3406	3587	3487	85	1055	500	2250	5	1	16980252	597	-8.83	2.15	12	0.17	-398.00	1633.00	6080	20230615	-42.19	3295	20230515	6.68	6080	-42.19	20230615	3295	6.68	20230515	10950	-67.90	20221220	3295	6.68	20230515	0.22	N	291650	500	84 억	141609	N	N	N	N
76	20231215	141037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3505	-25	5	-0.71	73827420	21011	37.32	3545	3550	3495	4585	2475	3530	3513.75	0.83	0	1433	3606	3567	3506	3467	3406	3587	3487	85	1055	500	2250	5	1	16980252	595	-8.81	2.15	12	0.12	-398.00	1633.00	6080	20230615	-42.35	3295	20230515	6.37	6080	-42.35	20230615	3295	6.37	20230515	10950	-67.99	20221220	3295	6.37	20230515	0.22	N	291650	500	84 억	141609	N	N	N	N
77	20231215	131032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3515	-15	5	-0.42	54434020	15486	27.51	3545	3550	3495	4585	2475	3530	3515.05	0.83	0	2309	3606	3567	3506	3467	3406	3587	3487	85	1055	500	2250	5	1	16980252	597	-8.83	2.15	12	0.09	-398.00	1633.00	6080	20230615	-42.19	3295	20230515	6.68	6080	-42.19	20230615	3295	6.68	20230515	10950	-67.90	20221220	3295	6.68	20230515	0.22	N	291650	500	84 억	141609	N	N	N	N
78	20231215	121032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3530	0	3	0.00	37523690	10680	18.97	3545	3550	3495	4585	2475	3530	3513.45	0.83	0	1204	3606	3567	3506	3467	3406	3587	3487	85	1055	500	2250	5	1	16980252	599	-8.87	2.16	12	0.06	-398.00	1633.00	6080	20230615	-41.94	3295	20230515	7.13	6080	-41.94	20230615	3295	7.13	20230515	10950	-67.76	20221220	3295	7.13	20230515	0.22	N	291650	500	84 억	141609	N	N	N	N
79	20231215	111027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3535	5	2	0.14	33841625	9634	17.11	3545	3550	3495	4585	2475	3530	3512.73	0.83	0	1191	3606	3567	3506	3467	3406	3587	3487	85	1055	500	2250	5	1	16980252	600	-8.88	2.16	12	0.06	-398.00	1633.00	6080	20230615	-41.86	3295	20230515	7.28	6080	-41.86	20230615	3295	7.28	20230515	10950	-67.72	20221220	3295	7.28	20230515	0.22	N	291650	500	84 억	141609	N	N	N	N
80	20231215	101031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3530	0	3	0.00	18121415	5165	9.17	3545	3545	3495	4585	2475	3530	3508.50	0.83	0	777	3606	3567	3506	3467	3406	3587	3487	85	1055	500	2250	5	1	16980252	599	-8.87	2.16	12	0.03	-398.00	1633.00	6080	20230615	-41.94	3295	20230515	7.13	6080	-41.94	20230615	3295	7.13	20230515	10950	-67.76	20221220	3295	7.13	20230515	0.22	N	291650	500	84 억	141609	N	N	N	N
81	20231215	091037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	-30	5	-0.85	2738340	779	1.38	3545	3545	3500	4585	2475	3530	3515.20	0.83	0	-193	3606	3567	3506	3467	3406	3587	3487	85	1055	500	2250	5	1	16980252	594	-8.79	2.14	12	0.00	-398.00	1633.00	6080	20230615	-42.43	3295	20230515	6.22	6080	-42.43	20230615	3295	6.22	20230515	10950	-68.04	20221220	3295	6.22	20230515	0.22	N	291650	500	84 억	141609	N	N	N	N
82	20231214	161027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3530	80	2	2.32	196292505	56300	100.49	3470	3545	3445	4485	2415	3450	3486.54	0.79	0	7185	3590	3520	3485	3415	3380	3502	3397	85	1035	500	2200	5	1	16980252	599	-8.87	2.16	12	0.33	-398.00	1633.00	6080	20230615	-41.94	3295	20230515	7.13	6080	-41.94	20230615	3295	7.13	20230515	10950	-67.76	20221220	3295	7.13	20230515	0.21	N	291650	500	84 억	134426	N	N	N	N
83	20231214	151103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3540	90	2	2.61	191736740	55008	98.18	3470	3545	3445	4485	2415	3450	3485.62	0.79	0	7000	3590	3520	3485	3415	3380	3502	3397	85	1035	500	2200	5	1	16980252	601	-8.89	2.17	12	0.32	-398.00	1633.00	6080	20230615	-41.78	3295	20230515	7.44	6080	-41.78	20230615	3295	7.44	20230515	10950	-67.67	20221220	3295	7.44	20230515	0.21	N	291650	500	84 억	134426	N	N	N	N
84	20231214	141030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3510	60	2	1.74	159610365	45885	81.90	3470	3530	3445	4485	2415	3450	3478.49	0.79	0	4386	3590	3520	3485	3415	3380	3502	3397	85	1035	500	2200	5	1	16980252	596	-8.82	2.15	12	0.27	-398.00	1633.00	6080	20230615	-42.27	3295	20230515	6.53	6080	-42.27	20230615	3295	6.53	20230515	10950	-67.95	20221220	3295	6.53	20230515	0.21	N	291650	500	84 억	134426	N	N	N	N
85	20231214	131100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	50	2	1.45	152483170	43850	78.26	3470	3530	3445	4485	2415	3450	3477.38	0.79	0	3920	3590	3520	3485	3415	3380	3502	3397	85	1035	500	2200	5	1	16980252	594	-8.79	2.14	12	0.26	-398.00	1633.00	6080	20230615	-42.43	3295	20230515	6.22	6080	-42.43	20230615	3295	6.22	20230515	10950	-68.04	20221220	3295	6.22	20230515	0.21	N	291650	500	84 억	134426	N	N	N	N
86	20231214	121119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3480	30	2	0.87	90807565	26090	46.57	3470	3530	3445	4485	2415	3450	3480.55	0.79	0	2783	3590	3520	3485	3415	3380	3502	3397	85	1035	500	2200	5	1	16980252	591	-8.74	2.13	12	0.15	-398.00	1633.00	6080	20230615	-42.76	3295	20230515	5.61	6080	-42.76	20230615	3295	5.61	20230515	10950	-68.22	20221220	3295	5.61	20230515	0.21	N	291650	500	84 억	134426	N	N	N	N
87	20231214	111052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	50	2	1.45	82734135	23771	42.43	3470	3530	3445	4485	2415	3450	3480.47	0.79	0	3516	3590	3520	3485	3415	3380	3502	3397	85	1035	500	2200	5	1	16980252	594	-8.79	2.14	12	0.14	-398.00	1633.00	6080	20230615	-42.43	3295	20230515	6.22	6080	-42.43	20230615	3295	6.22	20230515	10950	-68.04	20221220	3295	6.22	20230515	0.21	N	291650	500	84 억	134426	N	N	N	N
88	20231214	101018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3485	35	2	1.01	74626135	21445	38.28	3470	3530	3445	4485	2415	3450	3479.89	0.79	0	3544	3590	3520	3485	3415	3380	3502	3397	85	1035	500	2200	5	1	16980252	592	-8.76	2.13	12	0.13	-398.00	1633.00	6080	20230615	-42.68	3295	20230515	5.77	6080	-42.68	20230615	3295	5.77	20230515	10950	-68.17	20221220	3295	5.77	20230515	0.21	N	291650	500	84 억	134426	N	N	N	N
89	20231214	090958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	50	2	1.45	37516265	10820	19.31	3470	3530	3445	4485	2415	3450	3467.31	0.79	0	1847	3590	3520	3485	3415	3380	3502	3397	85	1035	500	2200	5	1	16980252	594	-8.79	2.14	12	0.06	-398.00	1633.00	6080	20230615	-42.43	3295	20230515	6.22	6080	-42.43	20230615	3295	6.22	20230515	10950	-68.04	20221220	3295	6.22	20230515	0.21	N	291650	500	84 억	134426	N	N	N	N
90	20231213	161024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3450	-130	5	-3.63	188851355	54215	90.29	3555	3555	3450	4650	2510	3580	3483.41	0.86	0	-11538	3670	3625	3555	3510	3440	3647	3532	85	1070	500	2290	5	1	16980252	586	-8.67	2.11	12	0.32	-398.00	1633.00	6080	20230615	-43.26	3295	20230515	4.70	6080	-43.26	20230615	3295	4.70	20230515	10950	-68.49	20221220	3295	4.70	20230515	0.18	N	291650	500	84 억	145949	N	N	N	N
91	20231213	151045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3470	-110	5	-3.07	151517735	43408	72.29	3555	3555	3460	4650	2510	3580	3490.55	0.86	0	-8105	3670	3625	3555	3510	3440	3647	3532	85	1070	500	2290	5	1	16980252	589	-8.72	2.12	12	0.26	-398.00	1633.00	6080	20230615	-42.93	3295	20230515	5.31	6080	-42.93	20230615	3295	5.31	20230515	10950	-68.31	20221220	3295	5.31	20230515	0.18	N	291650	500	84 억	145949	N	N	N	N
92	20231213	141045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3485	-95	5	-2.65	120964810	34605	57.63	3555	3555	3460	4650	2510	3580	3495.59	0.86	0	-5301	3670	3625	3555	3510	3440	3647	3532	85	1070	500	2290	5	1	16980252	592	-8.76	2.13	12	0.20	-398.00	1633.00	6080	20230615	-42.68	3295	20230515	5.77	6080	-42.68	20230615	3295	5.77	20230515	10950	-68.17	20221220	3295	5.77	20230515	0.18	N	291650	500	84 억	145949	N	N	N	N
93	20231213	131050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3525	-55	5	-1.54	106218745	30390	50.61	3555	3555	3460	4650	2510	3580	3495.19	0.86	0	-1911	3670	3625	3555	3510	3440	3647	3532	85	1070	500	2290	5	1	16980252	599	-8.86	2.16	12	0.18	-398.00	1633.00	6080	20230615	-42.02	3295	20230515	6.98	6080	-42.02	20230615	3295	6.98	20230515	10950	-67.81	20221220	3295	6.98	20230515	0.18	N	291650	500	84 억	145949	N	N	N	N
94	20231213	121044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3535	-45	5	-1.26	104139195	29798	49.63	3555	3555	3460	4650	2510	3580	3494.84	0.86	0	-1910	3670	3625	3555	3510	3440	3647	3532	85	1070	500	2290	5	1	16980252	600	-8.88	2.16	12	0.18	-398.00	1633.00	6080	20230615	-41.86	3295	20230515	7.28	6080	-41.86	20230615	3295	7.28	20230515	10950	-67.72	20221220	3295	7.28	20230515	0.18	N	291650	500	84 억	145949	N	N	N	N
95	20231213	111049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3515	-65	5	-1.82	90230290	25849	43.05	3555	3555	3460	4650	2510	3580	3490.67	0.86	0	-836	3670	3625	3555	3510	3440	3647	3532	85	1070	500	2290	5	1	16980252	597	-8.83	2.15	12	0.15	-398.00	1633.00	6080	20230615	-42.19	3295	20230515	6.68	6080	-42.19	20230615	3295	6.68	20230515	10950	-67.90	20221220	3295	6.68	20230515	0.18	N	291650	500	84 억	145949	N	N	N	N
96	20231213	101055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3490	-90	5	-2.51	83607775	23958	39.90	3555	3555	3460	4650	2510	3580	3489.76	0.86	0	-336	3670	3625	3555	3510	3440	3647	3532	85	1070	500	2290	5	1	16980252	593	-8.77	2.14	12	0.14	-398.00	1633.00	6080	20230615	-42.60	3295	20230515	5.92	6080	-42.60	20230615	3295	5.92	20230515	10950	-68.13	20221220	3295	5.92	20230515	0.18	N	291650	500	84 억	145949	N	N	N	N
97	20231213	091041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	-80	5	-2.23	14229605	4056	6.76	3555	3555	3500	4650	2510	3580	3508.29	0.86	0	569	3670	3625	3555	3510	3440	3647	3532	85	1070	500	2290	5	1	16980252	594	-8.79	2.14	12	0.02	-398.00	1633.00	6080	20230615	-42.43	3295	20230515	6.22	6080	-42.43	20230615	3295	6.22	20230515	10950	-68.04	20221220	3295	6.22	20230515	0.18	N	291650	500	84 억	145949	N	N	N	N
98	20231212	161004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3580	10	2	0.28	211705130	59991	110.19	3520	3600	3485	4640	2500	3570	3528.95	0.88	0	-3349	3633	3601	3573	3541	3513	3587	3527	85	1070	500	2280	5	1	16980252	608	-8.99	2.19	12	0.35	-398.00	1633.00	6080	20230615	-41.12	3295	20230515	8.65	6080	-41.12	20230615	3295	8.65	20230515	10950	-67.31	20221220	3295	8.65	20230515	0.19	N	291650	500	84 억	149298	N	N	N	N
99	20231212	151011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3585	15	2	0.42	208269175	59031	108.42	3520	3600	3485	4640	2500	3570	3528.13	0.88	0	-3270	3633	3601	3573	3541	3513	3587	3527	85	1070	500	2280	5	1	16980252	609	-9.01	2.20	12	0.35	-398.00	1633.00	6080	20230615	-41.04	3295	20230515	8.80	6080	-41.04	20230615	3295	8.80	20230515	10950	-67.26	20221220	3295	8.80	20230515	0.19	N	291650	500	84 억	149298	N	N	N	N
100	20231212	140914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3510	-60	5	-1.68	145313745	41381	76.01	3520	3580	3485	4640	2500	3570	3511.61	0.88	0	579	3633	3601	3573	3541	3513	3587	3527	85	1070	500	2280	5	1	16980252	596	-8.82	2.15	12	0.24	-398.00	1633.00	6080	20230615	-42.27	3295	20230515	6.53	6080	-42.27	20230615	3295	6.53	20230515	10950	-67.95	20221220	3295	6.53	20230515	0.19	N	291650	500	84 억	149298	N	N	N	N
101	20231212	130919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3530	-40	5	-1.12	139693550	39780	73.06	3520	3580	3485	4640	2500	3570	3511.65	0.88	0	187	3633	3601	3573	3541	3513	3587	3527	85	1070	500	2280	5	1	16980252	599	-8.87	2.16	12	0.23	-398.00	1633.00	6080	20230615	-41.94	3295	20230515	7.13	6080	-41.94	20230615	3295	7.13	20230515	10950	-67.76	20221220	3295	7.13	20230515	0.19	N	291650	500	84 억	149298	N	N	N	N
102	20231212	120909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3535	-35	5	-0.98	120222965	34276	62.96	3520	3560	3485	4640	2500	3570	3507.50	0.88	0	1491	3633	3601	3573	3541	3513	3587	3527	85	1070	500	2280	5	1	16980252	600	-8.88	2.16	12	0.20	-398.00	1633.00	6080	20230615	-41.86	3295	20230515	7.28	6080	-41.86	20230615	3295	7.28	20230515	10950	-67.72	20221220	3295	7.28	20230515	0.19	N	291650	500	84 억	149298	N	N	N	N
103	20231212	110924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3515	-55	5	-1.54	92270540	26280	48.27	3520	3560	3495	4640	2500	3570	3511.06	0.88	0	1517	3633	3601	3573	3541	3513	3587	3527	85	1070	500	2280	5	1	16980252	597	-8.83	2.15	12	0.15	-398.00	1633.00	6080	20230615	-42.19	3295	20230515	6.68	6080	-42.19	20230615	3295	6.68	20230515	10950	-67.90	20221220	3295	6.68	20230515	0.19	N	291650	500	84 억	149298	N	N	N	N
104	20231212	101003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3530	-40	5	-1.12	55526490	15793	29.01	3520	3560	3495	4640	2500	3570	3515.89	0.88	0	423	3633	3601	3573	3541	3513	3587	3527	85	1070	500	2280	5	1	16980252	599	-8.87	2.16	12	0.09	-398.00	1633.00	6080	20230615	-41.94	3295	20230515	7.13	6080	-41.94	20230615	3295	7.13	20230515	10950	-67.76	20221220	3295	7.13	20230515	0.19	N	291650	500	84 억	149298	N	N	N	N
105	20231212	091002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3555	-15	5	-0.42	4298555	1219	2.24	3520	3555	3520	4640	2500	3570	3526.30	0.88	0	266	3633	3601	3573	3541	3513	3587	3527	85	1070	500	2280	5	1	16980252	604	-8.93	2.18	12	0.01	-398.00	1633.00	6080	20230615	-41.53	3295	20230515	7.89	6080	-41.53	20230615	3295	7.89	20230515	10950	-67.53	20221220	3295	7.89	20230515	0.19	N	291650	500	84 억	149298	N	N	N	N
106	20231211	161005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3570	-5	5	-0.14	194437315	54445	302.10	3575	3605	3545	4645	2505	3575	3571.26	0.86	-1178	2903	3671	3622	3571	3522	3471	3647	3547	85	1070	500	2280	5	1	16980252	606	-8.97	2.19	12	0.32	-398.00	1633.00	6080	20230615	-41.28	3295	20230515	8.35	6080	-41.28	20230615	3295	8.35	20230515	10950	-67.40	20221220	3295	8.35	20230515	0.12	N	291650	500	84 억	145217	N	N	N	N
107	20231211	151002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3580	5	2	0.14	189468910	53053	294.38	3575	3605	3545	4645	2505	3575	3571.31	0.86	-1178	3275	3671	3622	3571	3522	3471	3647	3547	85	1070	500	2280	5	1	16980252	608	-8.99	2.19	12	0.31	-398.00	1633.00	6080	20230615	-41.12	3295	20230515	8.65	6080	-41.12	20230615	3295	8.65	20230515	10950	-67.31	20221220	3295	8.65	20230515	0.12	N	291650	500	84 억	145217	N	N	N	N
108	20231211	141002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3570	-5	5	-0.14	141239160	39492	219.13	3575	3605	3550	4645	2505	3575	3576.40	0.86	-1178	3919	3671	3622	3571	3522	3471	3647	3547	85	1070	500	2280	5	1	16980252	606	-8.97	2.19	12	0.23	-398.00	1633.00	6080	20230615	-41.28	3295	20230515	8.35	6080	-41.28	20230615	3295	8.35	20230515	10950	-67.40	20221220	3295	8.35	20230515	0.12	N	291650	500	84 억	145217	N	N	N	N
109	20231211	131001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3585	10	2	0.28	129077385	36091	200.26	3575	3605	3550	4645	2505	3575	3576.44	0.86	-1178	4205	3671	3622	3571	3522	3471	3647	3547	85	1070	500	2280	5	1	16980252	609	-9.01	2.20	12	0.21	-398.00	1633.00	6080	20230615	-41.04	3295	20230515	8.80	6080	-41.04	20230615	3295	8.80	20230515	10950	-67.26	20221220	3295	8.80	20230515	0.12	N	291650	500	84 억	145217	N	N	N	N
110	20231211	121002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3590	15	2	0.42	69411045	19392	107.60	3575	3605	3550	4645	2505	3575	3579.36	0.86	-1178	3357	3671	3622	3571	3522	3471	3647	3547	85	1070	500	2280	5	1	16980252	610	-9.02	2.20	12	0.11	-398.00	1633.00	6080	20230615	-40.95	3295	20230515	8.95	6080	-40.95	20230615	3295	8.95	20230515	10950	-67.21	20221220	3295	8.95	20230515	0.12	N	291650	500	84 억	145217	N	N	N	N
111	20231211	110957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3585	10	2	0.28	56496485	15803	87.69	3575	3590	3550	4645	2505	3575	3575.05	0.86	-1178	3393	3671	3622	3571	3522	3471	3647	3547	85	1070	500	2280	5	1	16980252	609	-9.01	2.20	12	0.09	-398.00	1633.00	6080	20230615	-41.04	3295	20230515	8.80	6080	-41.04	20230615	3295	8.80	20230515	10950	-67.26	20221220	3295	8.80	20230515	0.12	N	291650	500	84 억	145217	N	N	N	N
112	20231211	100955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3590	15	2	0.42	43540630	12190	67.64	3575	3590	3550	4645	2505	3575	3571.83	0.86	-1178	3287	3671	3622	3571	3522	3471	3647	3547	85	1070	500	2280	5	1	16980252	610	-9.02	2.20	12	0.07	-398.00	1633.00	6080	20230615	-40.95	3295	20230515	8.95	6080	-40.95	20230615	3295	8.95	20230515	10950	-67.21	20221220	3295	8.95	20230515	0.12	N	291650	500	84 억	145217	N	N	N	N
113	20231211	090957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3565	-10	5	-0.28	23247605	6513	36.14	3575	3575	3550	4645	2505	3575	3569.42	0.86	-1178	-278	3671	3622	3571	3522	3471	3647	3547	85	1070	500	2280	5	1	16980252	605	-8.96	2.18	12	0.04	-398.00	1633.00	6080	20230615	-41.37	3295	20230515	8.19	6080	-41.37	20230615	3295	8.19	20230515	10950	-67.44	20221220	3295	8.19	20230515	0.12	N	291650	500	84 억	145217	N	N	N	N
114	20231208	160947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3575	15	2	0.42	64197715	17942	23.13	3520	3620	3520	4625	2495	3560	3578.09	0.86	0	1124	3706	3632	3551	3477	3396	3670	3515	85	1065	500	2270	5	1	16980252	607	-8.98	2.19	12	0.11	-398.00	1633.00	6080	20230615	-41.20	3295	20230515	8.50	6080	-41.20	20230615	3295	8.50	20230515	10950	-67.35	20221220	3295	8.50	20230515	0.12	N	291650	500	84 억	145217	N	N	N	N
115	20231208	150951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3595	35	2	0.98	52767960	14751	19.02	3520	3620	3520	4625	2495	3560	3577.25	0.86	0	-243	3706	3632	3551	3477	3396	3670	3515	85	1065	500	2270	5	1	16980252	610	-9.03	2.20	12	0.09	-398.00	1633.00	6080	20230615	-40.87	3295	20230515	9.10	6080	-40.87	20230615	3295	9.10	20230515	10950	-67.17	20221220	3295	9.10	20230515	0.12	N	291650	500	84 억	145217	N	N	N	N
116	20231208	140949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3605	45	2	1.26	49678770	13891	17.91	3520	3620	3520	4625	2495	3560	3576.33	0.86	0	-192	3706	3632	3551	3477	3396	3670	3515	85	1065	500	2270	5	1	16980252	612	-9.06	2.21	12	0.08	-398.00	1633.00	6080	20230615	-40.71	3295	20230515	9.41	6080	-40.71	20230615	3295	9.41	20230515	10950	-67.08	20221220	3295	9.41	20230515	0.12	N	291650	500	84 억	145217	N	N	N	N
117	20231208	130946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3605	45	2	1.26	48004895	13426	17.31	3520	3620	3520	4625	2495	3560	3575.52	0.86	0	-187	3706	3632	3551	3477	3396	3670	3515	85	1065	500	2270	5	1	16980252	612	-9.06	2.21	12	0.08	-398.00	1633.00	6080	20230615	-40.71	3295	20230515	9.41	6080	-40.71	20230615	3295	9.41	20230515	10950	-67.08	20221220	3295	9.41	20230515	0.12	N	291650	500	84 억	145217	N	N	N	N
118	20231208	120944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3590	30	2	0.84	31080705	8724	11.25	3520	3620	3520	4625	2495	3560	3562.67	0.86	0	156	3706	3632	3551	3477	3396	3670	3515	85	1065	500	2270	5	1	16980252	610	-9.02	2.20	12	0.05	-398.00	1633.00	6080	20230615	-40.95	3295	20230515	8.95	6080	-40.95	20230615	3295	8.95	20230515	10950	-67.21	20221220	3295	8.95	20230515	0.12	N	291650	500	84 억	145217	N	N	N	N
119	20231208	110940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3575	15	2	0.42	27078640	7604	9.80	3520	3620	3520	4625	2495	3560	3561.10	0.86	0	338	3706	3632	3551	3477	3396	3670	3515	85	1065	500	2270	5	1	16980252	607	-8.98	2.19	12	0.04	-398.00	1633.00	6080	20230615	-41.20	3295	20230515	8.50	6080	-41.20	20230615	3295	8.50	20230515	10950	-67.35	20221220	3295	8.50	20230515	0.12	N	291650	500	84 억	145217	N	N	N	N
120	20231208	100950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3595	35	2	0.98	18667550	5252	6.77	3520	3620	3520	4625	2495	3560	3554.37	0.86	0	574	3706	3632	3551	3477	3396	3670	3515	85	1065	500	2270	5	1	16980252	610	-9.03	2.20	12	0.03	-398.00	1633.00	6080	20230615	-40.87	3295	20230515	9.10	6080	-40.87	20230615	3295	9.10	20230515	10950	-67.17	20221220	3295	9.10	20230515	0.12	N	291650	500	84 억	145217	N	N	N	N
121	20231208	090939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3590	30	2	0.84	9986205	2828	3.65	3520	3620	3520	4625	2495	3560	3531.19	0.86	0	565	3706	3632	3551	3477	3396	3670	3515	85	1065	500	2270	5	1	16980252	610	-9.02	2.20	12	0.02	-398.00	1633.00	6080	20230615	-40.95	3295	20230515	8.95	6080	-40.95	20230615	3295	8.95	20230515	10950	-67.21	20221220	3295	8.95	20230515	0.12	N	291650	500	84 억	145217	N	N	N	N
122	20231207	160944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3560	55	2	1.57	276558165	77457	250.67	3495	3625	3470	4555	2455	3505	3570.47	0.77	0	11659	3638	3571	3513	3446	3388	3605	3480	85	1050	500	2240	5	1	16980252	604	-8.94	2.18	12	0.46	-398.00	1633.00	6080	20230615	-41.45	3295	20230515	8.04	6080	-41.45	20230615	3295	8.04	20230515	10950	-67.49	20221220	3295	8.04	20230515	0.12	N	291650	500	84 억	131320	N	N	N	N
123	20231207	150945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3570	65	2	1.85	269769335	75551	244.50	3495	3625	3470	4555	2455	3505	3570.69	0.77	0	11515	3638	3571	3513	3446	3388	3605	3480	85	1050	500	2240	5	1	16980252	606	-8.97	2.19	12	0.44	-398.00	1633.00	6080	20230615	-41.28	3295	20230515	8.35	6080	-41.28	20230615	3295	8.35	20230515	10950	-67.40	20221220	3295	8.35	20230515	0.12	N	291650	500	84 억	131320	N	N	N	N
124	20231207	140941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3570	65	2	1.85	239380835	67039	216.95	3495	3625	3470	4555	2455	3505	3570.77	0.77	0	11453	3638	3571	3513	3446	3388	3605	3480	85	1050	500	2240	5	1	16980252	606	-8.97	2.19	12	0.39	-398.00	1633.00	6080	20230615	-41.28	3295	20230515	8.35	6080	-41.28	20230615	3295	8.35	20230515	10950	-67.40	20221220	3295	8.35	20230515	0.12	N	291650	500	84 억	131320	N	N	N	N
125	20231207	130939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3580	75	2	2.14	224483430	62879	203.49	3495	3625	3470	4555	2455	3505	3570.09	0.77	0	11250	3638	3571	3513	3446	3388	3605	3480	85	1050	500	2240	5	1	16980252	608	-8.99	2.19	12	0.37	-398.00	1633.00	6080	20230615	-41.12	3295	20230515	8.65	6080	-41.12	20230615	3295	8.65	20230515	10950	-67.31	20221220	3295	8.65	20230515	0.12	N	291650	500	84 억	131320	N	N	N	N
126	20231207	120941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3590	85	2	2.43	219055850	61366	198.60	3495	3625	3470	4555	2455	3505	3569.66	0.77	0	10800	3638	3571	3513	3446	3388	3605	3480	85	1050	500	2240	5	1	16980252	610	-9.02	2.20	12	0.36	-398.00	1633.00	6080	20230615	-40.95	3295	20230515	8.95	6080	-40.95	20230615	3295	8.95	20230515	10950	-67.21	20221220	3295	8.95	20230515	0.12	N	291650	500	84 억	131320	N	N	N	N
127	20231207	110935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3570	65	2	1.85	131517600	37050	119.90	3495	3610	3470	4555	2455	3505	3549.73	0.77	0	7664	3638	3571	3513	3446	3388	3605	3480	85	1050	500	2240	5	1	16980252	606	-8.97	2.19	12	0.22	-398.00	1633.00	6080	20230615	-41.28	3295	20230515	8.35	6080	-41.28	20230615	3295	8.35	20230515	10950	-67.40	20221220	3295	8.35	20230515	0.12	N	291650	500	84 억	131320	N	N	N	N
128	20231207	100933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3520	15	2	0.43	100825365	28428	92.00	3495	3610	3470	4555	2455	3505	3546.69	0.77	0	5505	3638	3571	3513	3446	3388	3605	3480	85	1050	500	2240	5	1	16980252	598	-8.84	2.16	12	0.17	-398.00	1633.00	6080	20230615	-42.11	3295	20230515	6.83	6080	-42.11	20230615	3295	6.83	20230515	10950	-67.85	20221220	3295	6.83	20230515	0.12	N	291650	500	84 억	131320	N	N	N	N
129	20231207	090941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3470	-35	5	-1.00	585535	168	0.54	3495	3495	3470	4555	2455	3505	3485.33	0.77	0	-103	3638	3571	3513	3446	3388	3605	3480	85	1050	500	2240	5	1	16980252	589	-8.72	2.12	12	0.00	-398.00	1633.00	6080	20230615	-42.93	3295	20230515	5.31	6080	-42.93	20230615	3295	5.31	20230515	10950	-68.31	20221220	3295	5.31	20230515	0.12	N	291650	500	84 억	131320	N	N	N	N
130	20231206	160931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3505	25	2	0.72	108160530	30900	128.19	3455	3580	3455	4520	2440	3480	3500.34	0.77	0	1235	3580	3530	3475	3425	3370	3555	3450	85	1040	500	2220	5	1	16980252	595	-8.81	2.15	12	0.18	-398.00	1633.00	6080	20230615	-42.35	3295	20230515	6.37	6080	-42.35	20230615	3295	6.37	20230515	10950	-67.99	20221220	3295	6.37	20230515	0.12	N	291650	500	84 억	130141	N	N	N	N
131	20231206	150945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3495	15	2	0.43	100394540	28673	118.95	3455	3580	3455	4520	2440	3480	3501.36	0.77	0	54	3580	3530	3475	3425	3370	3555	3450	85	1040	500	2220	5	1	16980252	593	-8.78	2.14	12	0.17	-398.00	1633.00	6080	20230615	-42.52	3295	20230515	6.07	6080	-42.52	20230615	3295	6.07	20230515	10950	-68.08	20221220	3295	6.07	20230515	0.12	N	291650	500	84 억	130141	N	N	N	N
132	20231206	140941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3510	30	2	0.86	82518350	23554	97.71	3455	3580	3455	4520	2440	3480	3503.37	0.77	0	-110	3580	3530	3475	3425	3370	3555	3450	85	1040	500	2220	5	1	16980252	596	-8.82	2.15	12	0.14	-398.00	1633.00	6080	20230615	-42.27	3295	20230515	6.53	6080	-42.27	20230615	3295	6.53	20230515	10950	-67.95	20221220	3295	6.53	20230515	0.12	N	291650	500	84 억	130141	N	N	N	N
133	20231206	130931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	20	2	0.57	53411405	15254	63.28	3455	3580	3455	4520	2440	3480	3501.47	0.77	0	-1023	3580	3530	3475	3425	3370	3555	3450	85	1040	500	2220	5	1	16980252	594	-8.79	2.14	12	0.09	-398.00	1633.00	6080	20230615	-42.43	3295	20230515	6.22	6080	-42.43	20230615	3295	6.22	20230515	10950	-68.04	20221220	3295	6.22	20230515	0.12	N	291650	500	84 억	130141	N	N	N	N
134	20231206	120929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3485	5	2	0.14	47446385	13545	56.19	3455	3580	3455	4520	2440	3480	3502.87	0.77	0	-698	3580	3530	3475	3425	3370	3555	3450	85	1040	500	2220	5	1	16980252	592	-8.76	2.13	12	0.08	-398.00	1633.00	6080	20230615	-42.68	3295	20230515	5.77	6080	-42.68	20230615	3295	5.77	20230515	10950	-68.17	20221220	3295	5.77	20230515	0.12	N	291650	500	84 억	130141	N	N	N	N
135	20231206	110944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3510	30	2	0.86	45916370	13106	54.37	3455	3580	3455	4520	2440	3480	3503.46	0.77	0	-698	3580	3530	3475	3425	3370	3555	3450	85	1040	500	2220	5	1	16980252	596	-8.82	2.15	12	0.08	-398.00	1633.00	6080	20230615	-42.27	3295	20230515	6.53	6080	-42.27	20230615	3295	6.53	20230515	10950	-67.95	20221220	3295	6.53	20230515	0.12	N	291650	500	84 억	130141	N	N	N	N
136	20231206	100932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3515	35	2	1.01	40166060	11468	47.58	3455	3580	3455	4520	2440	3480	3502.45	0.77	0	-717	3580	3530	3475	3425	3370	3555	3450	85	1040	500	2220	5	1	16980252	597	-8.83	2.15	12	0.07	-398.00	1633.00	6080	20230615	-42.19	3295	20230515	6.68	6080	-42.19	20230615	3295	6.68	20230515	10950	-67.90	20221220	3295	6.68	20230515	0.12	N	291650	500	84 억	130141	N	N	N	N
137	20231206	090934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3490	10	2	0.29	6548440	1888	7.83	3455	3545	3455	4520	2440	3480	3468.45	0.77	0	140	3580	3530	3475	3425	3370	3555	3450	85	1040	500	2220	5	1	16980252	593	-8.77	2.14	12	0.01	-398.00	1633.00	6080	20230615	-42.60	3295	20230515	5.92	6080	-42.60	20230615	3295	5.92	20230515	10950	-68.13	20221220	3295	5.92	20230515	0.12	N	291650	500	84 억	130141	N	N	N	N
138	20231205	160937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3480	-10	5	-0.29	81422530	23406	90.65	3450	3525	3420	4535	2445	3490	3478.70	0.75	0	3394	3650	3570	3510	3430	3370	3610	3470	85	1045	500	2230	5	1	16980252	591	-8.74	2.13	12	0.14	-398.00	1633.00	6080	20230615	-42.76	3295	20230515	5.61	6080	-42.76	20230615	3295	5.61	20230515	10950	-68.22	20221220	3295	5.61	20230515	0.09	N	291650	500	84 억	126747	N	N	N	N
139	20231205	150933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3520	30	2	0.86	79450460	22840	88.46	3450	3525	3420	4535	2445	3490	3478.57	0.75	0	3340	3650	3570	3510	3430	3370	3610	3470	85	1045	500	2230	5	1	16980252	598	-8.84	2.16	12	0.13	-398.00	1633.00	6080	20230615	-42.11	3295	20230515	6.83	6080	-42.11	20230615	3295	6.83	20230515	10950	-67.85	20221220	3295	6.83	20230515	0.09	N	291650	500	84 억	126747	N	N	N	N
140	20231205	140933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3475	-15	5	-0.43	59288040	17051	66.04	3450	3520	3420	4535	2445	3490	3477.10	0.75	0	2177	3650	3570	3510	3430	3370	3610	3470	85	1045	500	2230	5	1	16980252	590	-8.73	2.13	12	0.10	-398.00	1633.00	6080	20230615	-42.85	3295	20230515	5.46	6080	-42.85	20230615	3295	5.46	20230515	10950	-68.26	20221220	3295	5.46	20230515	0.09	N	291650	500	84 억	126747	N	N	N	N
141	20231205	130929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	10	2	0.29	43485385	12525	48.51	3450	3520	3420	4535	2445	3490	3471.89	0.75	0	2184	3650	3570	3510	3430	3370	3610	3470	85	1045	500	2230	5	1	16980252	594	-8.79	2.14	12	0.07	-398.00	1633.00	6080	20230615	-42.43	3295	20230515	6.22	6080	-42.43	20230615	3295	6.22	20230515	10950	-68.04	20221220	3295	6.22	20230515	0.09	N	291650	500	84 억	126747	N	N	N	N
142	20231205	120928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	10	2	0.29	42629090	12280	47.56	3450	3520	3420	4535	2445	3490	3471.42	0.75	0	2185	3650	3570	3510	3430	3370	3610	3470	85	1045	500	2230	5	1	16980252	594	-8.79	2.14	12	0.07	-398.00	1633.00	6080	20230615	-42.43	3295	20230515	6.22	6080	-42.43	20230615	3295	6.22	20230515	10950	-68.04	20221220	3295	6.22	20230515	0.09	N	291650	500	84 억	126747	N	N	N	N
143	20231205	110928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	10	2	0.29	35864600	10345	40.07	3450	3520	3420	4535	2445	3490	3466.85	0.75	0	2082	3650	3570	3510	3430	3370	3610	3470	85	1045	500	2230	5	1	16980252	594	-8.79	2.14	12	0.06	-398.00	1633.00	6080	20230615	-42.43	3295	20230515	6.22	6080	-42.43	20230615	3295	6.22	20230515	10950	-68.04	20221220	3295	6.22	20230515	0.09	N	291650	500	84 억	126747	N	N	N	N
144	20231205	100930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3515	25	2	0.72	28555120	8249	31.95	3450	3520	3420	4535	2445	3490	3461.65	0.75	0	555	3650	3570	3510	3430	3370	3610	3470	85	1045	500	2230	5	1	16980252	597	-8.83	2.15	12	0.05	-398.00	1633.00	6080	20230615	-42.19	3295	20230515	6.68	6080	-42.19	20230615	3295	6.68	20230515	10950	-67.90	20221220	3295	6.68	20230515	0.09	N	291650	500	84 억	126747	N	N	N	N
145	20231205	090927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3505	15	2	0.43	9774860	2835	10.98	3450	3520	3420	4535	2445	3490	3447.92	0.75	0	-224	3650	3570	3510	3430	3370	3610	3470	85	1045	500	2230	5	1	16980252	595	-8.81	2.15	12	0.02	-398.00	1633.00	6080	20230615	-42.35	3295	20230515	6.37	6080	-42.35	20230615	3295	6.37	20230515	10950	-67.99	20221220	3295	6.37	20230515	0.09	N	291650	500	84 억	126747	N	N	N	N
146	20231204	160924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3490	-25	5	-0.71	90104850	25800	111.05	3480	3590	3450	4565	2465	3515	3492.44	0.76	0	-1513	3591	3552	3496	3457	3401	3572	3477	85	1050	500	2240	5	1	16980252	593	-8.77	2.14	12	0.15	-398.00	1633.00	6080	20230615	-42.60	3295	20230515	5.92	6080	-42.60	20230615	3295	5.92	20230515	10950	-68.13	20221220	3295	5.92	20230515	0.08	N	291650	500	84 억	128260	N	N	N	N
147	20231204	150926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3490	-25	5	-0.71	87750245	25124	108.14	3480	3590	3450	4565	2465	3515	3492.69	0.76	0	-1344	3591	3552	3496	3457	3401	3572	3477	85	1050	500	2240	5	1	16980252	593	-8.77	2.14	12	0.15	-398.00	1633.00	6080	20230615	-42.60	3295	20230515	5.92	6080	-42.60	20230615	3295	5.92	20230515	10950	-68.13	20221220	3295	5.92	20230515	0.08	N	291650	500	84 억	128260	N	N	N	N
148	20231204	140920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3510	-5	5	-0.14	75041580	21470	92.42	3480	3590	3450	4565	2465	3515	3495.18	0.76	0	-1058	3591	3552	3496	3457	3401	3572	3477	85	1050	500	2240	5	1	16980252	596	-8.82	2.15	12	0.13	-398.00	1633.00	6080	20230615	-42.27	3295	20230515	6.53	6080	-42.27	20230615	3295	6.53	20230515	10950	-67.95	20221220	3295	6.53	20230515	0.08	N	291650	500	84 억	128260	N	N	N	N
149	20231204	130919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3510	-5	5	-0.14	68488110	19602	84.38	3480	3590	3450	4565	2465	3515	3493.93	0.76	0	-1048	3591	3552	3496	3457	3401	3572	3477	85	1050	500	2240	5	1	16980252	596	-8.82	2.15	12	0.12	-398.00	1633.00	6080	20230615	-42.27	3295	20230515	6.53	6080	-42.27	20230615	3295	6.53	20230515	10950	-67.95	20221220	3295	6.53	20230515	0.08	N	291650	500	84 억	128260	N	N	N	N
150	20231204	120921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	-15	5	-0.43	40607345	11656	50.17	3480	3590	3450	4565	2465	3515	3483.81	0.76	0	-1808	3591	3552	3496	3457	3401	3572	3477	85	1050	500	2240	5	1	16980252	594	-8.79	2.14	12	0.07	-398.00	1633.00	6080	20230615	-42.43	3295	20230515	6.22	6080	-42.43	20230615	3295	6.22	20230515	10950	-68.04	20221220	3295	6.22	20230515	0.08	N	291650	500	84 억	128260	N	N	N	N
151	20231204	110922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3490	-25	5	-0.71	21001215	5994	25.80	3480	3590	3455	4565	2465	3515	3503.71	0.76	0	-1822	3591	3552	3496	3457	3401	3572	3477	85	1050	500	2240	5	1	16980252	593	-8.77	2.14	12	0.04	-398.00	1633.00	6080	20230615	-42.60	3295	20230515	5.92	6080	-42.60	20230615	3295	5.92	20230515	10950	-68.13	20221220	3295	5.92	20230515	0.08	N	291650	500	84 억	128260	N	N	N	N
152	20231204	100920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3505	-10	5	-0.28	16881500	4812	20.71	3480	3590	3455	4565	2465	3515	3508.21	0.76	0	-1821	3591	3552	3496	3457	3401	3572	3477	85	1050	500	2240	5	1	16980252	595	-8.81	2.15	12	0.03	-398.00	1633.00	6080	20230615	-42.35	3295	20230515	6.37	6080	-42.35	20230615	3295	6.37	20230515	10950	-67.99	20221220	3295	6.37	20230515	0.08	N	291650	500	84 억	128260	N	N	N	N
153	20231204	090921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3510	-5	5	-0.14	11434070	3254	14.01	3480	3590	3455	4565	2465	3515	3513.85	0.76	0	-1756	3591	3552	3496	3457	3401	3572	3477	85	1050	500	2240	5	1	16980252	596	-8.82	2.15	12	0.02	-398.00	1633.00	6080	20230615	-42.27	3295	20230515	6.53	6080	-42.27	20230615	3295	6.53	20230515	10950	-67.95	20221220	3295	6.53	20230515	0.08	N	291650	500	84 억	128260	N	N	N	N
154	20231201	160922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3515	35	2	1.01	78230550	22298	123.43	3480	3535	3440	4520	2440	3480	3508.41	0.76	0	-1330	3520	3500	3475	3455	3430	3487	3442	85	1040	500	2220	5	1	16980252	597	-8.83	2.15	12	0.13	-398.00	1633.00	6080	20230615	-42.19	3295	20230515	6.68	6080	-42.19	20230615	3295	6.68	20230515	10950	-67.90	20221220	3295	6.68	20230515	0.08	N	291650	500	84 억	129590	N	N	N	N
155	20231201	150918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3495	15	2	0.43	71238795	20300	112.37	3480	3535	3440	4520	2440	3480	3509.30	0.76	0	-1593	3520	3500	3475	3455	3430	3487	3442	85	1040	500	2220	5	1	16980252	593	-8.78	2.14	12	0.12	-398.00	1633.00	6080	20230615	-42.52	3295	20230515	6.07	6080	-42.52	20230615	3295	6.07	20230515	10950	-68.08	20221220	3295	6.07	20230515	0.08	N	291650	500	84 억	129590	N	N	N	N
156	20231201	140918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	20	2	0.57	50171160	14313	79.23	3480	3535	3440	4520	2440	3480	3505.29	0.76	0	-1674	3520	3500	3475	3455	3430	3487	3442	85	1040	500	2220	5	1	16980252	594	-8.79	2.14	12	0.08	-398.00	1633.00	6080	20230615	-42.43	3295	20230515	6.22	6080	-42.43	20230615	3295	6.22	20230515	10950	-68.04	20221220	3295	6.22	20230515	0.08	N	291650	500	84 억	129590	N	N	N	N
157	20231201	130921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3515	35	2	1.01	31504885	9001	49.82	3480	3535	3440	4520	2440	3480	3500.15	0.76	0	-1131	3520	3500	3475	3455	3430	3487	3442	85	1040	500	2220	5	1	16980252	597	-8.83	2.15	12	0.05	-398.00	1633.00	6080	20230615	-42.19	3295	20230515	6.68	6080	-42.19	20230615	3295	6.68	20230515	10950	-67.90	20221220	3295	6.68	20230515	0.08	N	291650	500	84 억	129590	N	N	N	N
158	20231201	120926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3525	45	2	1.29	26182430	7484	41.43	3480	3535	3440	4520	2440	3480	3498.45	0.76	0	-255	3520	3500	3475	3455	3430	3487	3442	85	1040	500	2220	5	1	16980252	599	-8.86	2.16	12	0.04	-398.00	1633.00	6080	20230615	-42.02	3295	20230515	6.98	6080	-42.02	20230615	3295	6.98	20230515	10950	-67.81	20221220	3295	6.98	20230515	0.08	N	291650	500	84 억	129590	N	N	N	N
159	20231201	110921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	20	2	0.57	10987120	3146	17.41	3480	3535	3440	4520	2440	3480	3492.41	0.76	0	-221	3520	3500	3475	3455	3430	3487	3442	85	1040	500	2220	5	1	16980252	594	-8.79	2.14	12	0.02	-398.00	1633.00	6080	20230615	-42.43	3295	20230515	6.22	6080	-42.43	20230615	3295	6.22	20230515	10950	-68.04	20221220	3295	6.22	20230515	0.08	N	291650	500	84 억	129590	N	N	N	N
160	20231201	100927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3465	-15	5	-0.43	2068895	597	3.30	3480	3480	3440	4520	2440	3480	3465.49	0.76	0	-8	3520	3500	3475	3455	3430	3487	3442	85	1040	500	2220	5	1	16980252	588	-8.71	2.12	12	0.00	-398.00	1633.00	6080	20230615	-43.01	3295	20230515	5.16	6080	-43.01	20230615	3295	5.16	20230515	10950	-68.36	20221220	3295	5.16	20230515	0.08	N	291650	500	84 억	129590	N	N	N	N
161	20231201	090917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3465	-15	5	-0.43	62625	18	0.10	3480	3480	3465	4520	2440	3480	3479.17	0.76	0	0	3520	3500	3475	3455	3430	3487	3442	85	1040	500	2220	5	1	16980252	588	-8.71	2.12	12	0.00	-398.00	1633.00	6080	20230615	-43.01	3295	20230515	5.16	6080	-43.01	20230615	3295	5.16	20230515	10950	-68.36	20221220	3295	5.16	20230515	0.08	N	291650	500	84 억	129590	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History