KissMeData/299660/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	161230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	50	2	1.13	304526810	68823	56.94	4380	4495	4350	5740	3095	4420	4424.78	1.90	20100	20377	4620	4520	4325	4225	4030	4570	4275	68	1320	500	2910	5	1	13602977	608	-2.00	2.04	12	0.51	-2234.00	2192.00	12859	20230201	-65.24	3100	20231031	44.19	12859	-65.24	20230201	3100	44.19	20231031	14090	-68.28	20230201	3100	44.19	20231031	0.82	N	299660	500	68 억	258404	N	N	1	N	N
3	20231229	151215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	50	2	1.13	304526810	68823	56.94	4380	4495	4350	5740	3095	4420	4424.78	1.90	20100	20377	4620	4520	4325	4225	4030	4570	4275	68	1320	500	2910	5	1	13602977	608	-2.00	2.04	12	0.51	-2234.00	2192.00	12859	20230201	-65.24	3100	20231031	44.19	12859	-65.24	20230201	3100	44.19	20231031	14090	-68.28	20230201	3100	44.19	20231031	0.82	N	299660	500	68 억	258404	N	N	1	N	N
4	20231229	141214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	50	2	1.13	304526810	68823	56.94	4380	4495	4350	5740	3095	4420	4424.78	1.90	20100	20377	4620	4520	4325	4225	4030	4570	4275	68	1320	500	2910	5	1	13602977	608	-2.00	2.04	12	0.51	-2234.00	2192.00	12859	20230201	-65.24	3100	20231031	44.19	12859	-65.24	20230201	3100	44.19	20231031	14090	-68.28	20230201	3100	44.19	20231031	0.82	N	299660	500	68 억	258404	N	N	1	N	N
5	20231229	131215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	50	2	1.13	304526810	68823	56.94	4380	4495	4350	5740	3095	4420	4424.78	1.90	20100	20377	4620	4520	4325	4225	4030	4570	4275	68	1320	500	2910	5	1	13602977	608	-2.00	2.04	12	0.51	-2234.00	2192.00	12859	20230201	-65.24	3100	20231031	44.19	12859	-65.24	20230201	3100	44.19	20231031	14090	-68.28	20230201	3100	44.19	20231031	0.82	N	299660	500	68 억	258404	N	N	1	N	N
6	20231229	121218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	50	2	1.13	304526810	68823	56.94	4380	4495	4350	5740	3095	4420	4424.78	1.90	20100	20377	4620	4520	4325	4225	4030	4570	4275	68	1320	500	2910	5	1	13602977	608	-2.00	2.04	12	0.51	-2234.00	2192.00	12859	20230201	-65.24	3100	20231031	44.19	12859	-65.24	20230201	3100	44.19	20231031	14090	-68.28	20230201	3100	44.19	20231031	0.82	N	299660	500	68 억	258404	N	N	1	N	N
7	20231229	111122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	50	2	1.13	304526810	68823	56.94	4380	4495	4350	5740	3095	4420	4424.78	1.90	20100	20377	4620	4520	4325	4225	4030	4570	4275	68	1320	500	2910	5	1	13602977	608	-2.00	2.04	12	0.51	-2234.00	2192.00	12859	20230201	-65.24	3100	20231031	44.19	12859	-65.24	20230201	3100	44.19	20231031	14090	-68.28	20230201	3100	44.19	20231031	0.82	N	299660	500	68 억	258404	N	N	1	N	N
8	20231229	101135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	50	2	1.13	304526810	68823	56.94	4380	4495	4350	5740	3095	4420	4424.78	1.90	20100	20377	4620	4520	4325	4225	4030	4570	4275	68	1320	500	2910	5	1	13602977	608	-2.00	2.04	12	0.51	-2234.00	2192.00	12859	20230201	-65.24	3100	20231031	44.19	12859	-65.24	20230201	3100	44.19	20231031	14090	-68.28	20230201	3100	44.19	20231031	0.82	N	299660	500	68 억	258404	N	N	1	N	N
9	20231229	091133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	50	2	1.13	304526810	68823	56.94	4380	4495	4350	5740	3095	4420	4424.78	1.90	20100	20377	4620	4520	4325	4225	4030	4570	4275	68	1320	500	2910	5	1	13602977	608	-2.00	2.04	12	0.51	-2234.00	2192.00	12859	20230201	-65.24	3100	20231031	44.19	12859	-65.24	20230201	3100	44.19	20231031	14090	-68.28	20230201	3100	44.19	20231031	0.82	N	299660	500	68 억	258404	N	N	1	N	N
10	20231228	161121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	50	2	1.13	304491095	68815	56.93	4380	4495	4350	5740	3095	4420	4424.78	1.75	0	20377	4620	4520	4325	4225	4030	4570	4275	68	1320	500	2910	5	1	13602977	608	-2.00	2.04	12	0.51	-2234.00	2192.00	12859	20230201	-65.24	3100	20231031	44.19	12859	-65.24	20230201	3100	44.19	20231031	14090	-68.28	20230201	3100	44.19	20231031	0.82	N	299660	500	68 억	238304	N	N	1	N	N
11	20231228	151130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4485	65	2	1.47	289289010	65426	54.13	4380	4490	4350	5740	3095	4420	4421.62	1.75	0	19637	4620	4520	4325	4225	4030	4570	4275	68	1320	500	2910	5	1	13602977	610	-2.01	2.05	12	0.48	-2234.00	2192.00	12859	20230201	-65.12	3100	20231031	44.68	12859	-65.12	20230201	3100	44.68	20231031	14090	-68.17	20230201	3100	44.68	20231031	0.82	N	299660	500	68 억	238304	N	N	0	N	N
12	20231228	141120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4445	25	2	0.57	247948365	56115	46.43	4380	4490	4350	5740	3095	4420	4418.58	1.75	0	17931	4620	4520	4325	4225	4030	4570	4275	68	1320	500	2910	5	1	13602977	605	-1.99	2.03	12	0.41	-2234.00	2192.00	12859	20230201	-65.43	3100	20231031	43.39	12859	-65.43	20230201	3100	43.39	20231031	14090	-68.45	20230201	3100	43.39	20231031	0.82	N	299660	500	68 억	238304	N	N	0	N	N
13	20231228	131120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	0	3	0.00	214948700	48732	40.32	4380	4485	4350	5740	3095	4420	4410.83	1.75	0	18423	4620	4520	4325	4225	4030	4570	4275	68	1320	500	2910	5	1	13602977	601	-1.98	2.02	12	0.36	-2234.00	2192.00	12859	20230201	-65.63	3100	20231031	42.58	12859	-65.63	20230201	3100	42.58	20231031	14090	-68.63	20230201	3100	42.58	20231031	0.82	N	299660	500	68 억	238304	N	N	0	N	N
14	20231228	121124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	0	3	0.00	179643845	40709	33.68	4380	4485	4350	5740	3095	4420	4412.88	1.75	0	17652	4620	4520	4325	4225	4030	4570	4275	68	1320	500	2910	5	1	13602977	601	-1.98	2.02	12	0.30	-2234.00	2192.00	12859	20230201	-65.63	3100	20231031	42.58	12859	-65.63	20230201	3100	42.58	20231031	14090	-68.63	20230201	3100	42.58	20231031	0.82	N	299660	500	68 억	238304	N	N	0	N	N
15	20231228	111127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	-20	5	-0.45	168525100	38189	31.60	4380	4485	4350	5740	3095	4420	4412.92	1.75	0	17034	4620	4520	4325	4225	4030	4570	4275	68	1320	500	2910	5	1	13602977	599	-1.97	2.01	12	0.28	-2234.00	2192.00	12859	20230201	-65.78	3100	20231031	41.94	12859	-65.78	20230201	3100	41.94	20231031	14090	-68.77	20230201	3100	41.94	20231031	0.82	N	299660	500	68 억	238304	N	N	0	N	N
16	20231228	101122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	-15	5	-0.34	114923285	26005	21.52	4380	4485	4350	5740	3095	4420	4419.28	1.75	0	9261	4620	4520	4325	4225	4030	4570	4275	68	1320	500	2910	5	1	13602977	599	-1.97	2.01	12	0.19	-2234.00	2192.00	12859	20230201	-65.74	3100	20231031	42.10	12859	-65.74	20230201	3100	42.10	20231031	14090	-68.74	20230201	3100	42.10	20231031	0.82	N	299660	500	68 억	238304	N	N	0	N	N
17	20231228	091126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4450	30	2	0.68	8750190	1979	1.64	4380	4450	4380	5740	3095	4420	4421.52	1.75	0	121	4620	4520	4325	4225	4030	4570	4275	68	1320	500	2910	5	1	13602977	605	-1.99	2.03	12	0.01	-2234.00	2192.00	12859	20230201	-65.39	3100	20231031	43.55	12859	-65.39	20230201	3100	43.55	20231031	14090	-68.42	20230201	3100	43.55	20231031	0.82	N	299660	500	68 억	238304	N	N	0	N	N
18	20231227	161110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	270	2	6.51	518145475	120557	176.98	4130	4425	4130	5390	2905	4150	4296.85	1.60	0	19521	4403	4276	4213	4086	4023	4245	4055	68	1240	500	2730	5	1	13602977	601	-1.98	2.02	12	0.89	-2234.00	2192.00	12859	20230201	-65.63	3100	20231031	42.58	12859	-65.63	20230201	3100	42.58	20231031	14090	-68.63	20230201	3100	42.58	20231031	0.85	N	299660	500	68 억	217667	N	N	0	N	N
19	20231227	151127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	180	2	4.34	383056900	89580	131.51	4130	4380	4130	5390	2905	4150	4276.14	1.60	0	18353	4403	4276	4213	4086	4023	4245	4055	68	1240	500	2730	5	1	13602977	589	-1.94	1.98	12	0.66	-2234.00	2192.00	12859	20230201	-66.33	3100	20231031	39.68	12859	-66.33	20230201	3100	39.68	20231031	14090	-69.27	20230201	3100	39.68	20231031	0.85	N	299660	500	68 억	217667	N	N	0	N	N
20	20231227	141120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	150	2	3.61	230167180	54284	79.69	4130	4350	4130	5390	2905	4150	4240.06	1.60	0	5555	4403	4276	4213	4086	4023	4245	4055	68	1240	500	2730	5	1	13602977	585	-1.92	1.96	12	0.40	-2234.00	2192.00	12859	20230201	-66.56	3100	20231031	38.71	12859	-66.56	20230201	3100	38.71	20231031	14090	-69.48	20230201	3100	38.71	20231031	0.85	N	299660	500	68 억	217667	N	N	0	N	N
21	20231227	131113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4245	95	2	2.29	143796950	34153	50.14	4130	4255	4130	5390	2905	4150	4210.38	1.60	0	6115	4403	4276	4213	4086	4023	4245	4055	68	1240	500	2730	5	1	13602977	577	-1.90	1.94	12	0.25	-2234.00	2192.00	12859	20230201	-66.99	3100	20231031	36.94	12859	-66.99	20230201	3100	36.94	20231031	14090	-69.87	20230201	3100	36.94	20231031	0.85	N	299660	500	68 억	217667	N	N	0	N	N
22	20231227	121114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	55	2	1.33	93989570	22399	32.88	4130	4245	4130	5390	2905	4150	4196.15	1.60	0	6839	4403	4276	4213	4086	4023	4245	4055	68	1240	500	2730	5	1	13602977	572	-1.88	1.92	12	0.16	-2234.00	2192.00	12859	20230201	-67.30	3100	20231031	35.65	12859	-67.30	20230201	3100	35.65	20231031	14090	-70.16	20230201	3100	35.65	20231031	0.85	N	299660	500	68 억	217667	N	N	0	N	N
23	20231227	111123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4210	60	2	1.45	57980975	13849	20.33	4130	4245	4130	5390	2905	4150	4186.65	1.60	0	2372	4403	4276	4213	4086	4023	4245	4055	68	1240	500	2730	5	1	13602977	573	-1.88	1.92	12	0.10	-2234.00	2192.00	12859	20230201	-67.26	3100	20231031	35.81	12859	-67.26	20230201	3100	35.81	20231031	14090	-70.12	20230201	3100	35.81	20231031	0.85	N	299660	500	68 억	217667	N	N	0	N	N
24	20231227	101121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	20	2	0.48	32016400	7644	11.22	4130	4245	4130	5390	2905	4150	4188.44	1.60	0	-1494	4403	4276	4213	4086	4023	4245	4055	68	1240	500	2730	5	1	13602977	567	-1.87	1.90	12	0.06	-2234.00	2192.00	12859	20230201	-67.57	3100	20231031	34.52	12859	-67.57	20230201	3100	34.52	20231031	14090	-70.40	20230201	3100	34.52	20231031	0.85	N	299660	500	68 억	217667	N	N	0	N	N
25	20231227	091124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4245	95	2	2.29	7718060	1846	2.71	4130	4245	4130	5390	2905	4150	4180.96	1.60	0	-1286	4403	4276	4213	4086	4023	4245	4055	68	1240	500	2730	5	1	13602977	577	-1.90	1.94	12	0.01	-2234.00	2192.00	12859	20230201	-66.99	3100	20231031	36.94	12859	-66.99	20230201	3100	36.94	20231031	14090	-69.87	20230201	3100	36.94	20231031	0.85	N	299660	500	68 억	217667	N	N	0	N	N
26	20231226	161122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	-120	5	-2.81	279956895	66160	87.92	4275	4340	4150	5550	2990	4270	4231.64	1.71	0	-15113	4576	4422	4321	4167	4066	4372	4117	68	1280	500	2810	5	1	13602977	565	-1.86	1.89	12	0.49	-2234.00	2192.00	12859	20230201	-67.73	3100	20231031	33.87	12859	-67.73	20230201	3100	33.87	20231031	14090	-70.55	20230201	3100	33.87	20231031	0.83	N	299660	500	68 억	232026	N	N	0	N	N
27	20231226	151121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	-105	5	-2.46	264555580	62454	82.99	4275	4340	4150	5550	2990	4270	4236.01	1.71	0	-14999	4576	4422	4321	4167	4066	4372	4117	68	1280	500	2810	5	1	13602977	567	-1.86	1.90	12	0.46	-2234.00	2192.00	12859	20230201	-67.61	3100	20231031	34.35	12859	-67.61	20230201	3100	34.35	20231031	14090	-70.44	20230201	3100	34.35	20231031	0.83	N	299660	500	68 억	232026	N	N	0	N	N
28	20231226	141124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	-70	5	-1.64	231617880	54585	72.53	4275	4340	4190	5550	2990	4270	4243.25	1.71	0	-10940	4576	4422	4321	4167	4066	4372	4117	68	1280	500	2810	5	1	13602977	571	-1.88	1.92	12	0.40	-2234.00	2192.00	12859	20230201	-67.34	3100	20231031	35.48	12859	-67.34	20230201	3100	35.48	20231031	14090	-70.19	20230201	3100	35.48	20231031	0.83	N	299660	500	68 억	232026	N	N	0	N	N
29	20231226	131122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4215	-55	5	-1.29	144635590	33899	45.05	4275	4340	4210	5550	2990	4270	4266.66	1.71	0	-8231	4576	4422	4321	4167	4066	4372	4117	68	1280	500	2810	5	1	13602977	573	-1.89	1.92	12	0.25	-2234.00	2192.00	12859	20230201	-67.22	3100	20231031	35.97	12859	-67.22	20230201	3100	35.97	20231031	14090	-70.09	20230201	3100	35.97	20231031	0.83	N	299660	500	68 억	232026	N	N	0	N	N
30	20231226	121122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4210	-60	5	-1.41	137688940	32251	42.86	4275	4340	4210	5550	2990	4270	4269.29	1.71	0	-8036	4576	4422	4321	4167	4066	4372	4117	68	1280	500	2810	5	1	13602977	573	-1.88	1.92	12	0.24	-2234.00	2192.00	12859	20230201	-67.26	3100	20231031	35.81	12859	-67.26	20230201	3100	35.81	20231031	14090	-70.12	20230201	3100	35.81	20231031	0.83	N	299660	500	68 억	232026	N	N	0	N	N
31	20231226	111126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	-20	5	-0.47	107802250	25183	33.46	4275	4340	4250	5550	2990	4270	4280.75	1.71	0	-8708	4576	4422	4321	4167	4066	4372	4117	68	1280	500	2810	5	1	13602977	578	-1.90	1.94	12	0.19	-2234.00	2192.00	12859	20230201	-66.95	3100	20231031	37.10	12859	-66.95	20230201	3100	37.10	20231031	14090	-69.84	20230201	3100	37.10	20231031	0.83	N	299660	500	68 억	232026	N	N	0	N	N
32	20231226	101120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	25	2	0.59	85540970	19960	26.52	4275	4340	4250	5550	2990	4270	4285.62	1.71	0	-8768	4576	4422	4321	4167	4066	4372	4117	68	1280	500	2810	5	1	13602977	584	-1.92	1.96	12	0.15	-2234.00	2192.00	12859	20230201	-66.60	3100	20231031	38.55	12859	-66.60	20230201	3100	38.55	20231031	14090	-69.52	20230201	3100	38.55	20231031	0.83	N	299660	500	68 억	232026	N	N	0	N	N
33	20231226	091122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	25	2	0.59	12814710	2984	3.97	4275	4325	4275	5550	2990	4270	4294.47	1.71	0	-3	4576	4422	4321	4167	4066	4372	4117	68	1280	500	2810	5	1	13602977	584	-1.92	1.96	12	0.02	-2234.00	2192.00	12859	20230201	-66.60	3100	20231031	38.55	12859	-66.60	20230201	3100	38.55	20231031	14090	-69.52	20230201	3100	38.55	20231031	0.83	N	299660	500	68 억	232026	N	N	0	N	N
34	20231222	161104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	-145	5	-3.28	316635145	73730	15.36	4420	4475	4220	5730	3095	4415	4294.79	1.79	0	-13448	5105	4760	4505	4160	3905	4632	4032	68	1315	500	2910	5	1	13602977	581	-1.91	1.95	12	0.54	-2234.00	2192.00	13005	20221220	-67.17	3100	20231031	37.74	12859	-66.79	20230201	3100	37.74	20231031	14090	-69.69	20230201	3100	37.74	20231031	0.84	N	299660	500	68 억	242967	N	N	0	N	N
35	20231222	151103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	-130	5	-2.94	283657710	66010	13.75	4420	4475	4220	5730	3095	4415	4297.19	1.79	0	-12747	5105	4760	4505	4160	3905	4632	4032	68	1315	500	2910	5	1	13602977	583	-1.92	1.95	12	0.49	-2234.00	2192.00	13005	20221220	-67.05	3100	20231031	38.23	12859	-66.68	20230201	3100	38.23	20231031	14090	-69.59	20230201	3100	38.23	20231031	0.84	N	299660	500	68 억	242967	N	N	0	N	N
36	20231222	141100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	-120	5	-2.72	262597730	61103	12.73	4420	4475	4220	5730	3095	4415	4297.62	1.79	0	-11648	5105	4760	4505	4160	3905	4632	4032	68	1315	500	2910	5	1	13602977	584	-1.92	1.96	12	0.45	-2234.00	2192.00	13005	20221220	-66.97	3100	20231031	38.55	12859	-66.60	20230201	3100	38.55	20231031	14090	-69.52	20230201	3100	38.55	20231031	0.84	N	299660	500	68 억	242967	N	N	0	N	N
37	20231222	131100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	-110	5	-2.49	250388890	58261	12.14	4420	4475	4220	5730	3095	4415	4297.71	1.79	0	-11250	5105	4760	4505	4160	3905	4632	4032	68	1315	500	2910	5	1	13602977	586	-1.93	1.96	12	0.43	-2234.00	2192.00	13005	20221220	-66.90	3100	20231031	38.87	12859	-66.52	20230201	3100	38.87	20231031	14090	-69.45	20230201	3100	38.87	20231031	0.84	N	299660	500	68 억	242967	N	N	0	N	N
38	20231222	121100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4310	-105	5	-2.38	222172675	51698	10.77	4420	4475	4220	5730	3095	4415	4297.51	1.79	0	-10738	5105	4760	4505	4160	3905	4632	4032	68	1315	500	2910	5	1	13602977	586	-1.93	1.97	12	0.38	-2234.00	2192.00	13005	20221220	-66.86	3100	20231031	39.03	12859	-66.48	20230201	3100	39.03	20231031	14090	-69.41	20230201	3100	39.03	20231031	0.84	N	299660	500	68 억	242967	N	N	0	N	N
39	20231222	111058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	-130	5	-2.94	170393295	39598	8.25	4420	4475	4220	5730	3095	4415	4303.08	1.79	0	-11458	5105	4760	4505	4160	3905	4632	4032	68	1315	500	2910	5	1	13602977	583	-1.92	1.95	12	0.29	-2234.00	2192.00	13005	20221220	-67.05	3100	20231031	38.23	12859	-66.68	20230201	3100	38.23	20231031	14090	-69.59	20230201	3100	38.23	20231031	0.84	N	299660	500	68 억	242967	N	N	0	N	N
40	20231222	101055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	-130	5	-2.94	157569865	36617	7.63	4420	4475	4220	5730	3095	4415	4303.19	1.79	0	-10228	5105	4760	4505	4160	3905	4632	4032	68	1315	500	2910	5	1	13602977	583	-1.92	1.95	12	0.27	-2234.00	2192.00	13005	20221220	-67.05	3100	20231031	38.23	12859	-66.68	20230201	3100	38.23	20231031	14090	-69.59	20230201	3100	38.23	20231031	0.84	N	299660	500	68 억	242967	N	N	0	N	N
41	20231222	091100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	-45	5	-1.02	50796600	11650	2.43	4420	4475	4295	5730	3095	4415	4360.22	1.79	0	-1014	5105	4760	4505	4160	3905	4632	4032	68	1315	500	2910	5	1	13602977	594	-1.96	1.99	12	0.09	-2234.00	2192.00	13005	20221220	-66.40	3100	20231031	40.97	12859	-66.02	20230201	3100	40.97	20231031	14090	-68.99	20230201	3100	40.97	20231031	0.84	N	299660	500	68 억	242967	N	N	0	N	N
42	20231221	161051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4415	5	2	0.11	2173668205	478919	475.42	4440	4850	4250	5730	3090	4410	4538.75	1.62	0	24743	4643	4526	4463	4346	4283	4495	4315	68	1320	500	2910	5	1	13602977	601	-1.98	2.01	12	3.52	-2234.00	2192.00	13415	20221219	-67.09	3100	20231031	42.42	12859	-65.67	20230201	3100	42.42	20231031	14090	-68.67	20230201	3100	42.42	20231031	0.82	N	299660	500	68 억	220316	N	N	0	N	N
43	20231221	151057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	-40	5	-0.91	2068021260	454983	451.66	4440	4850	4250	5730	3090	4410	4545.27	1.62	0	22230	4643	4526	4463	4346	4283	4495	4315	68	1320	500	2910	5	1	13602977	594	-1.96	1.99	12	3.34	-2234.00	2192.00	13415	20221219	-67.42	3100	20231031	40.97	12859	-66.02	20230201	3100	40.97	20231031	14090	-68.99	20230201	3100	40.97	20231031	0.82	N	299660	500	68 억	220316	N	N	0	N	N
44	20231221	141052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4565	155	2	3.51	308696065	69852	69.34	4440	4570	4250	5730	3090	4410	4419.29	1.62	0	-5981	4643	4526	4463	4346	4283	4495	4315	68	1320	500	2910	5	1	13602977	621	-2.04	2.08	12	0.51	-2234.00	2192.00	13415	20221219	-65.97	3100	20231031	47.26	12859	-64.50	20230201	3100	47.26	20231031	14090	-67.60	20230201	3100	47.26	20231031	0.82	N	299660	500	68 억	220316	N	N	0	N	N
45	20231221	131050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	-95	5	-2.15	127516345	29438	29.22	4440	4440	4250	5730	3090	4410	4331.69	1.62	0	-4687	4643	4526	4463	4346	4283	4495	4315	68	1320	500	2910	5	1	13602977	587	-1.93	1.97	12	0.22	-2234.00	2192.00	13415	20221219	-67.83	3100	20231031	39.19	12859	-66.44	20230201	3100	39.19	20231031	14090	-69.38	20230201	3100	39.19	20231031	0.82	N	299660	500	68 억	220316	N	N	0	N	N
46	20231221	121057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	-85	5	-1.93	111874860	25790	25.60	4440	4440	4250	5730	3090	4410	4337.92	1.62	0	-3890	4643	4526	4463	4346	4283	4495	4315	68	1320	500	2910	5	1	13602977	588	-1.94	1.97	12	0.19	-2234.00	2192.00	13415	20221219	-67.76	3100	20231031	39.52	12859	-66.37	20230201	3100	39.52	20231031	14090	-69.30	20230201	3100	39.52	20231031	0.82	N	299660	500	68 억	220316	N	N	0	N	N
47	20231221	111058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	-70	5	-1.59	91027855	20975	20.82	4440	4440	4250	5730	3090	4410	4339.83	1.62	0	-2700	4643	4526	4463	4346	4283	4495	4315	68	1320	500	2910	5	1	13602977	590	-1.94	1.98	12	0.15	-2234.00	2192.00	13415	20221219	-67.65	3100	20231031	40.00	12859	-66.25	20230201	3100	40.00	20231031	14090	-69.20	20230201	3100	40.00	20231031	0.82	N	299660	500	68 억	220316	N	N	0	N	N
48	20231221	101052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4375	-35	5	-0.79	35270375	8045	7.99	4440	4440	4360	5730	3090	4410	4384.14	1.62	0	-732	4643	4526	4463	4346	4283	4495	4315	68	1320	500	2910	5	1	13602977	595	-1.96	2.00	12	0.06	-2234.00	2192.00	13415	20221219	-67.39	3100	20231031	41.13	12859	-65.98	20230201	3100	41.13	20231031	14090	-68.95	20230201	3100	41.13	20231031	0.82	N	299660	500	68 억	220316	N	N	0	N	N
49	20231221	091054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	-20	5	-0.45	7432335	1684	1.67	4440	4440	4390	5730	3090	4410	4413.50	1.62	0	-726	4643	4526	4463	4346	4283	4495	4315	68	1320	500	2910	5	1	13602977	597	-1.97	2.00	12	0.01	-2234.00	2192.00	13415	20221219	-67.28	3100	20231031	41.61	12859	-65.86	20230201	3100	41.61	20231031	14090	-68.84	20230201	3100	41.61	20231031	0.82	N	299660	500	68 억	220316	N	N	0	N	N
50	20231220	161058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4410	-65	5	-1.45	449300105	100527	279.86	4500	4580	4400	5810	3135	4475	4469.52	1.55	0	9215	4608	4541	4463	4396	4318	4575	4430	68	1335	500	2950	5	1	13602977	600	-1.97	2.01	12	0.74	-2234.00	2192.00	13552	20221216	-67.46	3100	20231031	42.26	12859	-65.70	20230201	3100	42.26	20231031	14250	-69.05	20221220	3100	42.26	20231031	0.83	N	299660	500	68 억	210765	N	N	0	N	N
51	20231220	151149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4465	-10	5	-0.22	438242205	98024	272.89	4500	4580	4400	5810	3135	4475	4470.76	1.55	0	9192	4608	4541	4463	4396	4318	4575	4430	68	1335	500	2950	5	1	13602977	607	-2.00	2.04	12	0.72	-2234.00	2192.00	13552	20221216	-67.05	3100	20231031	44.03	12859	-65.28	20230201	3100	44.03	20231031	14250	-68.67	20221220	3100	44.03	20231031	0.83	N	299660	500	68 억	210765	N	N	0	N	N
52	20231220	141209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4440	-35	5	-0.78	395323835	88287	245.78	4500	4580	4400	5810	3135	4475	4477.71	1.55	0	11773	4608	4541	4463	4396	4318	4575	4430	68	1335	500	2950	5	1	13602977	604	-1.99	2.03	12	0.65	-2234.00	2192.00	13552	20221216	-67.24	3100	20231031	43.23	12859	-65.47	20230201	3100	43.23	20231031	14250	-68.84	20221220	3100	43.23	20231031	0.83	N	299660	500	68 억	210765	N	N	0	N	N
53	20231220	131158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4460	-15	5	-0.34	331746555	73896	205.72	4500	4580	4445	5810	3135	4475	4489.37	1.55	0	12246	4608	4541	4463	4396	4318	4575	4430	68	1335	500	2950	5	1	13602977	607	-2.00	2.03	12	0.54	-2234.00	2192.00	13552	20221216	-67.09	3100	20231031	43.87	12859	-65.32	20230201	3100	43.87	20231031	14250	-68.70	20221220	3100	43.87	20231031	0.83	N	299660	500	68 억	210765	N	N	0	N	N
54	20231220	121051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4525	50	2	1.12	213186770	47319	131.73	4500	4580	4455	5810	3135	4475	4505.31	1.55	0	16124	4608	4541	4463	4396	4318	4575	4430	68	1335	500	2950	5	1	13602977	616	-2.03	2.06	12	0.35	-2234.00	2192.00	13552	20221216	-66.61	3100	20231031	45.97	12859	-64.81	20230201	3100	45.97	20231031	14250	-68.25	20221220	3100	45.97	20231031	0.83	N	299660	500	68 억	210765	N	N	0	N	N
55	20231220	111054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4495	20	2	0.45	194516795	43182	120.21	4500	4580	4455	5810	3135	4475	4504.58	1.55	0	18738	4608	4541	4463	4396	4318	4575	4430	68	1335	500	2950	5	1	13602977	611	-2.01	2.05	12	0.32	-2234.00	2192.00	13552	20221216	-66.83	3100	20231031	45.00	12859	-65.04	20230201	3100	45.00	20231031	14250	-68.46	20221220	3100	45.00	20231031	0.83	N	299660	500	68 억	210765	N	N	0	N	N
56	20231220	101056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4510	35	2	0.78	126331285	27975	77.88	4500	4580	4455	5810	3135	4475	4515.86	1.55	0	17282	4608	4541	4463	4396	4318	4575	4430	68	1335	500	2950	5	1	13602977	613	-2.02	2.06	12	0.21	-2234.00	2192.00	13552	20221216	-66.72	3100	20231031	45.48	12859	-64.93	20230201	3100	45.48	20231031	14250	-68.35	20221220	3100	45.48	20231031	0.83	N	299660	500	68 억	210765	N	N	0	N	N
57	20231220	091052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4550	75	2	1.68	38735055	8604	23.95	4500	4550	4455	5810	3135	4475	4501.98	1.55	0	5793	4608	4541	4463	4396	4318	4575	4430	68	1335	500	2950	5	1	13602977	619	-2.04	2.08	12	0.06	-2234.00	2192.00	13552	20221216	-66.43	3100	20231031	46.77	12859	-64.62	20230201	3100	46.77	20231031	14250	-68.07	20221220	3100	46.77	20231031	0.83	N	299660	500	68 억	210765	N	N	0	N	N
58	20231219	161052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4475	10	2	0.22	160657675	35921	123.28	4465	4530	4385	5800	3130	4465	4472.53	1.49	0	8417	4615	4540	4490	4415	4365	4515	4390	68	1335	500	2940	5	1	13602977	609	-2.00	2.04	12	0.26	-2234.00	2192.00	13598	20221215	-67.09	3100	20231031	44.35	12859	-65.20	20230201	3100	44.35	20231031	14700	-69.56	20221219	3100	44.35	20231031	0.83	N	299660	500	68 억	202348	N	N	1	N	N
59	20231219	151056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4480	15	2	0.34	152930760	34195	117.36	4465	4530	4385	5800	3130	4465	4472.31	1.49	0	8409	4615	4540	4490	4415	4365	4515	4390	68	1335	500	2940	5	1	13602977	609	-2.01	2.04	12	0.25	-2234.00	2192.00	13598	20221215	-67.05	3100	20231031	44.52	12859	-65.16	20230201	3100	44.52	20231031	14700	-69.52	20221219	3100	44.52	20231031	0.83	N	299660	500	68 억	202348	N	N	1	N	N
60	20231219	141050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	5	2	0.11	128132005	28650	98.33	4465	4530	4385	5800	3130	4465	4472.32	1.49	0	6620	4615	4540	4490	4415	4365	4515	4390	68	1335	500	2940	5	1	13602977	608	-2.00	2.04	12	0.21	-2234.00	2192.00	13598	20221215	-67.13	3100	20231031	44.19	12859	-65.24	20230201	3100	44.19	20231031	14700	-69.59	20221219	3100	44.19	20231031	0.83	N	299660	500	68 억	202348	N	N	1	N	N
61	20231219	131057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4475	10	2	0.22	119989345	26828	92.07	4465	4530	4385	5800	3130	4465	4472.54	1.49	0	5997	4615	4540	4490	4415	4365	4515	4390	68	1335	500	2940	5	1	13602977	609	-2.00	2.04	12	0.20	-2234.00	2192.00	13598	20221215	-67.09	3100	20231031	44.35	12859	-65.20	20230201	3100	44.35	20231031	14700	-69.56	20221219	3100	44.35	20231031	0.83	N	299660	500	68 억	202348	N	N	1	N	N
62	20231219	121058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4485	20	2	0.45	96897455	21647	74.29	4465	4530	4385	5800	3130	4465	4476.25	1.49	0	5100	4615	4540	4490	4415	4365	4515	4390	68	1335	500	2940	5	1	13602977	610	-2.01	2.05	12	0.16	-2234.00	2192.00	13598	20221215	-67.02	3100	20231031	44.68	12859	-65.12	20230201	3100	44.68	20231031	14700	-69.49	20221219	3100	44.68	20231031	0.83	N	299660	500	68 억	202348	N	N	1	N	N
63	20231219	111054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4500	35	2	0.78	93306520	20847	71.55	4465	4530	4385	5800	3130	4465	4475.78	1.49	0	5019	4615	4540	4490	4415	4365	4515	4390	68	1335	500	2940	5	1	13602977	612	-2.01	2.05	12	0.15	-2234.00	2192.00	13598	20221215	-66.91	3100	20231031	45.16	12859	-65.01	20230201	3100	45.16	20231031	14700	-69.39	20221219	3100	45.16	20231031	0.83	N	299660	500	68 억	202348	N	N	1	N	N
64	20231219	101052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4485	20	2	0.45	72752665	16287	55.90	4465	4530	4385	5800	3130	4465	4466.92	1.49	0	4979	4615	4540	4490	4415	4365	4515	4390	68	1335	500	2940	5	1	13602977	610	-2.01	2.05	12	0.12	-2234.00	2192.00	13598	20221215	-67.02	3100	20231031	44.68	12859	-65.12	20230201	3100	44.68	20231031	14700	-69.49	20221219	3100	44.68	20231031	0.83	N	299660	500	68 억	202348	N	N	1	N	N
65	20231219	091049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4465	0	3	0.00	38736940	8673	29.77	4465	4530	4455	5800	3130	4465	4466.38	1.49	0	2151	4615	4540	4490	4415	4365	4515	4390	68	1335	500	2940	5	1	13602977	607	-2.00	2.04	12	0.06	-2234.00	2192.00	13598	20221215	-67.16	3100	20231031	44.03	12859	-65.28	20230201	3100	44.03	20231031	14700	-69.63	20221219	3100	44.03	20231031	0.83	N	299660	500	68 억	202348	N	N	1	N	N
66	20231218	161047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4465	-15	5	-0.33	124405335	27753	54.89	4535	4565	4440	5820	3140	4480	4482.59	1.56	0	-9323	4596	4537	4486	4427	4376	4512	4402	68	1340	500	2950	5	1	13602977	607	-2.00	2.04	12	0.20	-2234.00	2192.00	13598	20221215	-67.16	3100	20231031	44.03	12859	-65.28	20230201	3100	44.03	20231031	14700	-69.63	20221219	3100	44.03	20231031	0.84	N	299660	500	68 억	212724	N	N	1	N	N
67	20231218	151051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4490	10	2	0.22	116501350	25983	51.39	4535	4565	4440	5820	3140	4480	4483.75	1.56	0	-9300	4596	4537	4486	4427	4376	4512	4402	68	1340	500	2950	5	1	13602977	611	-2.01	2.05	12	0.19	-2234.00	2192.00	13598	20221215	-66.98	3100	20231031	44.84	12859	-65.08	20230201	3100	44.84	20231031	14700	-69.46	20221219	3100	44.84	20231031	0.84	N	299660	500	68 억	212724	N	N	0	N	N
68	20231218	141053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4490	10	2	0.22	103739175	23137	45.76	4535	4565	4440	5820	3140	4480	4483.69	1.56	0	-9010	4596	4537	4486	4427	4376	4512	4402	68	1340	500	2950	5	1	13602977	611	-2.01	2.05	12	0.17	-2234.00	2192.00	13598	20221215	-66.98	3100	20231031	44.84	12859	-65.08	20230201	3100	44.84	20231031	14700	-69.46	20221219	3100	44.84	20231031	0.84	N	299660	500	68 억	212724	N	N	0	N	N
69	20231218	131045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	-10	5	-0.22	92787770	20689	40.92	4535	4565	4440	5820	3140	4480	4484.88	1.56	0	-8771	4596	4537	4486	4427	4376	4512	4402	68	1340	500	2950	5	1	13602977	608	-2.00	2.04	12	0.15	-2234.00	2192.00	13598	20221215	-67.13	3100	20231031	44.19	12859	-65.24	20230201	3100	44.19	20231031	14700	-69.59	20221219	3100	44.19	20231031	0.84	N	299660	500	68 억	212724	N	N	0	N	N
70	20231218	121041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4485	5	2	0.11	59128410	13163	26.03	4535	4565	4440	5820	3140	4480	4492.02	1.56	0	-5890	4596	4537	4486	4427	4376	4512	4402	68	1340	500	2950	5	1	13602977	610	-2.01	2.05	12	0.10	-2234.00	2192.00	13598	20221215	-67.02	3100	20231031	44.68	12859	-65.12	20230201	3100	44.68	20231031	14700	-69.49	20221219	3100	44.68	20231031	0.84	N	299660	500	68 억	212724	N	N	0	N	N
71	20231218	111043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4495	15	2	0.33	44252910	9838	19.46	4535	4565	4440	5820	3140	4480	4498.16	1.56	0	-3721	4596	4537	4486	4427	4376	4512	4402	68	1340	500	2950	5	1	13602977	611	-2.01	2.05	12	0.07	-2234.00	2192.00	13598	20221215	-66.94	3100	20231031	45.00	12859	-65.04	20230201	3100	45.00	20231031	14700	-69.42	20221219	3100	45.00	20231031	0.84	N	299660	500	68 억	212724	N	N	0	N	N
72	20231218	101042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4500	20	2	0.45	32986505	7334	14.51	4535	4565	4440	5820	3140	4480	4497.75	1.56	0	-2400	4596	4537	4486	4427	4376	4512	4402	68	1340	500	2950	5	1	13602977	612	-2.01	2.05	12	0.05	-2234.00	2192.00	13598	20221215	-66.91	3100	20231031	45.16	12859	-65.01	20230201	3100	45.16	20231031	14700	-69.39	20221219	3100	45.16	20231031	0.84	N	299660	500	68 억	212724	N	N	0	N	N
73	20231218	091039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4520	40	2	0.89	8526135	1891	3.74	4535	4565	4455	5820	3140	4480	4508.80	1.56	0	-967	4596	4537	4486	4427	4376	4512	4402	68	1340	500	2950	5	1	13602977	615	-2.02	2.06	12	0.01	-2234.00	2192.00	13598	20221215	-66.76	3100	20231031	45.81	12859	-64.85	20230201	3100	45.81	20231031	14700	-69.25	20221219	3100	45.81	20231031	0.84	N	299660	500	68 억	212724	N	N	0	N	N
74	20231215	161043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4480	30	2	0.67	224043390	49856	119.15	4485	4545	4435	5780	3115	4450	4493.81	1.55	0	2420	4523	4486	4433	4396	4343	4505	4415	68	1330	500	2930	5	1	13602977	609	-2.01	2.04	12	0.37	-2234.00	2192.00	13598	20221215	-67.05	3100	20231031	44.52	12859	-65.16	20230201	3100	44.52	20231031	14900	-69.93	20221215	3100	44.52	20231031	0.84	N	299660	500	68 억	210304	N	N	0	N	N
75	20231215	151046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4480	30	2	0.67	217953825	48497	115.90	4485	4545	4435	5780	3115	4450	4494.17	1.55	0	2398	4523	4486	4433	4396	4343	4505	4415	68	1330	500	2930	5	1	13602977	609	-2.01	2.04	12	0.36	-2234.00	2192.00	13598	20221215	-67.05	3100	20231031	44.52	12859	-65.16	20230201	3100	44.52	20231031	14900	-69.93	20221215	3100	44.52	20231031	0.84	N	299660	500	68 억	210304	N	N	0	N	N
76	20231215	141045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4500	50	2	1.12	190464960	42374	101.27	4485	4545	4435	5780	3115	4450	4494.85	1.55	0	5439	4523	4486	4433	4396	4343	4505	4415	68	1330	500	2930	5	1	13602977	612	-2.01	2.05	12	0.31	-2234.00	2192.00	13598	20221215	-66.91	3100	20231031	45.16	12859	-65.01	20230201	3100	45.16	20231031	14900	-69.80	20221215	3100	45.16	20231031	0.84	N	299660	500	68 억	210304	N	N	0	N	N
77	20231215	131040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4490	40	2	0.90	180944670	40258	96.21	4485	4545	4435	5780	3115	4450	4494.63	1.55	0	6620	4523	4486	4433	4396	4343	4505	4415	68	1330	500	2930	5	1	13602977	611	-2.01	2.05	12	0.30	-2234.00	2192.00	13598	20221215	-66.98	3100	20231031	44.84	12859	-65.08	20230201	3100	44.84	20231031	14900	-69.87	20221215	3100	44.84	20231031	0.84	N	299660	500	68 억	210304	N	N	0	N	N
78	20231215	121040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4530	80	2	1.80	156634850	34857	83.30	4485	4545	4435	5780	3115	4450	4493.64	1.55	0	7286	4523	4486	4433	4396	4343	4505	4415	68	1330	500	2930	5	1	13602977	616	-2.03	2.07	12	0.26	-2234.00	2192.00	13598	20221215	-66.69	3100	20231031	46.13	12859	-64.77	20230201	3100	46.13	20231031	14900	-69.60	20221215	3100	46.13	20231031	0.84	N	299660	500	68 억	210304	N	N	0	N	N
79	20231215	111034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4505	55	2	1.24	139242510	30993	74.07	4485	4545	4435	5780	3115	4450	4492.71	1.55	0	8095	4523	4486	4433	4396	4343	4505	4415	68	1330	500	2930	5	1	13602977	613	-2.02	2.06	12	0.23	-2234.00	2192.00	13598	20221215	-66.87	3100	20231031	45.32	12859	-64.97	20230201	3100	45.32	20231031	14900	-69.77	20221215	3100	45.32	20231031	0.84	N	299660	500	68 억	210304	N	N	0	N	N
80	20231215	101039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4490	40	2	0.90	78498445	17513	41.85	4485	4505	4435	5780	3115	4450	4482.30	1.55	0	13	4523	4486	4433	4396	4343	4505	4415	68	1330	500	2930	5	1	13602977	611	-2.01	2.05	12	0.13	-2234.00	2192.00	13598	20221215	-66.98	3100	20231031	44.84	12859	-65.08	20230201	3100	44.84	20231031	14900	-69.87	20221215	3100	44.84	20231031	0.84	N	299660	500	68 억	210304	N	N	0	N	N
81	20231215	091045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4455	5	2	0.11	6349555	1421	3.40	4485	4485	4435	5780	3115	4450	4468.37	1.55	0	372	4523	4486	4433	4396	4343	4505	4415	68	1330	500	2930	5	1	13602977	606	-1.99	2.03	12	0.01	-2234.00	2192.00	13598	20221215	-67.24	3100	20231031	43.71	12859	-65.36	20230201	3100	43.71	20231031	14900	-70.10	20221215	3100	43.71	20231031	0.84	N	299660	500	68 억	210304	N	N	0	N	N
82	20231214	161035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4450	35	2	0.79	184236500	41641	48.98	4400	4470	4380	5730	3095	4415	4424.40	1.45	0	13640	4555	4485	4420	4350	4285	4520	4385	68	1315	500	2910	5	1	13602977	605	-1.99	2.03	12	0.31	-2234.00	2192.00	13598	20221215	-67.27	3100	20231031	43.55	12859	-65.39	20230201	3100	43.55	20231031	14900	-70.13	20221215	3100	43.55	20231031	0.98	N	299660	500	68 억	196664	N	N	0	N	N
83	20231214	151112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4455	40	2	0.91	180101215	40710	47.89	4400	4470	4380	5730	3095	4415	4424.00	1.45	0	13713	4555	4485	4420	4350	4285	4520	4385	68	1315	500	2910	5	1	13602977	606	-1.99	2.03	12	0.30	-2234.00	2192.00	13598	20221215	-67.24	3100	20231031	43.71	12859	-65.36	20230201	3100	43.71	20231031	14900	-70.10	20221215	3100	43.71	20231031	0.98	N	299660	500	68 억	196664	N	N	0	N	N
84	20231214	141038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4440	25	2	0.57	153840875	34790	40.92	4400	4470	4380	5730	3095	4415	4421.99	1.45	0	12930	4555	4485	4420	4350	4285	4520	4385	68	1315	500	2910	5	1	13602977	604	-1.99	2.03	12	0.26	-2234.00	2192.00	13598	20221215	-67.35	3100	20231031	43.23	12859	-65.47	20230201	3100	43.23	20231031	14900	-70.20	20221215	3100	43.23	20231031	0.98	N	299660	500	68 억	196664	N	N	0	N	N
85	20231214	131109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	-35	5	-0.79	129573845	29326	34.50	4400	4470	4380	5730	3095	4415	4418.39	1.45	0	13283	4555	4485	4420	4350	4285	4520	4385	68	1315	500	2910	5	1	13602977	596	-1.96	2.00	12	0.22	-2234.00	2192.00	13598	20221215	-67.79	3100	20231031	41.29	12859	-65.94	20230201	3100	41.29	20231031	14900	-70.60	20221215	3100	41.29	20231031	0.98	N	299660	500	68 억	196664	N	N	0	N	N
86	20231214	121128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	-15	5	-0.34	124098390	28079	33.03	4400	4470	4390	5730	3095	4415	4419.62	1.45	0	13458	4555	4485	4420	4350	4285	4520	4385	68	1315	500	2910	5	1	13602977	599	-1.97	2.01	12	0.21	-2234.00	2192.00	13598	20221215	-67.64	3100	20231031	41.94	12859	-65.78	20230201	3100	41.94	20231031	14900	-70.47	20221215	3100	41.94	20231031	0.98	N	299660	500	68 억	196664	N	N	0	N	N
87	20231214	111100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4430	15	2	0.34	94717850	21405	25.18	4400	4470	4400	5730	3095	4415	4425.03	1.45	0	13645	4555	4485	4420	4350	4285	4520	4385	68	1315	500	2910	5	1	13602977	603	-1.98	2.02	12	0.16	-2234.00	2192.00	13598	20221215	-67.42	3100	20231031	42.90	12859	-65.55	20230201	3100	42.90	20231031	14900	-70.27	20221215	3100	42.90	20231031	0.98	N	299660	500	68 억	196664	N	N	0	N	N
88	20231214	101026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4415	0	3	0.00	81780860	18484	21.74	4400	4470	4400	5730	3095	4415	4424.41	1.45	0	13844	4555	4485	4420	4350	4285	4520	4385	68	1315	500	2910	5	1	13602977	601	-1.98	2.01	12	0.14	-2234.00	2192.00	13598	20221215	-67.53	3100	20231031	42.42	12859	-65.67	20230201	3100	42.42	20231031	14900	-70.37	20221215	3100	42.42	20231031	0.98	N	299660	500	68 억	196664	N	N	0	N	N
89	20231214	091006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4455	40	2	0.91	4236195	953	1.12	4400	4470	4400	5730	3095	4415	4445.12	1.45	0	124	4555	4485	4420	4350	4285	4520	4385	68	1315	500	2910	5	1	13602977	606	-1.99	2.03	12	0.01	-2234.00	2192.00	13598	20221215	-67.24	3100	20231031	43.71	12859	-65.36	20230201	3100	43.71	20231031	14900	-70.10	20221215	3100	43.71	20231031	0.98	N	299660	500	68 억	196664	N	N	0	N	N
90	20231213	161032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4415	5	2	0.11	374438160	84919	113.04	4410	4490	4355	5730	3090	4410	4409.36	1.51	0	-9162	4623	4516	4413	4306	4203	4570	4360	68	1320	500	2910	5	1	13602977	601	-1.98	2.01	12	0.62	-2234.00	2192.00	13598	20221215	-67.53	3100	20231031	42.42	12859	-65.67	20230201	3100	42.42	20231031	14900	-70.37	20221215	3100	42.42	20231031	0.95	N	299660	500	68 억	205767	N	N	0	N	N
91	20231213	151053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	-50	5	-1.13	362483630	82190	109.41	4410	4490	4355	5730	3090	4410	4410.31	1.51	0	-7675	4623	4516	4413	4306	4203	4570	4360	68	1320	500	2910	5	1	13602977	593	-1.95	1.99	12	0.60	-2234.00	2192.00	13598	20221215	-67.94	3100	20231031	40.65	12859	-66.09	20230201	3100	40.65	20231031	14900	-70.74	20221215	3100	40.65	20231031	0.95	N	299660	500	68 억	205767	N	N	0	N	N
92	20231213	141053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	10	2	0.23	322839445	73135	97.35	4410	4490	4355	5730	3090	4410	4414.29	1.51	0	-6258	4623	4516	4413	4306	4203	4570	4360	68	1320	500	2910	5	1	13602977	601	-1.98	2.02	12	0.54	-2234.00	2192.00	13598	20221215	-67.50	3100	20231031	42.58	12859	-65.63	20230201	3100	42.58	20231031	14900	-70.34	20221215	3100	42.58	20231031	0.95	N	299660	500	68 억	205767	N	N	0	N	N
93	20231213	131058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4430	20	2	0.45	312639365	70825	94.28	4410	4490	4355	5730	3090	4410	4414.25	1.51	0	-6739	4623	4516	4413	4306	4203	4570	4360	68	1320	500	2910	5	1	13602977	603	-1.98	2.02	12	0.52	-2234.00	2192.00	13598	20221215	-67.42	3100	20231031	42.90	12859	-65.55	20230201	3100	42.90	20231031	14900	-70.27	20221215	3100	42.90	20231031	0.95	N	299660	500	68 억	205767	N	N	0	N	N
94	20231213	121052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4365	-45	5	-1.02	237011345	53688	71.47	4410	4490	4355	5730	3090	4410	4414.61	1.51	0	-5245	4623	4516	4413	4306	4203	4570	4360	68	1320	500	2910	5	1	13602977	594	-1.95	1.99	12	0.39	-2234.00	2192.00	13598	20221215	-67.90	3100	20231031	40.81	12859	-66.05	20230201	3100	40.81	20231031	14900	-70.70	20221215	3100	40.81	20231031	0.95	N	299660	500	68 억	205767	N	N	0	N	N
95	20231213	111057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	-10	5	-0.23	199287040	45053	59.97	4410	4490	4380	5730	3090	4410	4423.39	1.51	0	689	4623	4516	4413	4306	4203	4570	4360	68	1320	500	2910	5	1	13602977	599	-1.97	2.01	12	0.33	-2234.00	2192.00	13598	20221215	-67.64	3100	20231031	41.94	12859	-65.78	20230201	3100	41.94	20231031	14900	-70.47	20221215	3100	41.94	20231031	0.95	N	299660	500	68 억	205767	N	N	0	N	N
96	20231213	101103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	-30	5	-0.68	193446925	43724	58.20	4410	4490	4380	5730	3090	4410	4424.27	1.51	0	1382	4623	4516	4413	4306	4203	4570	4360	68	1320	500	2910	5	1	13602977	596	-1.96	2.00	12	0.32	-2234.00	2192.00	13598	20221215	-67.79	3100	20231031	41.29	12859	-65.94	20230201	3100	41.29	20231031	14900	-70.60	20221215	3100	41.29	20231031	0.95	N	299660	500	68 억	205767	N	N	0	N	N
97	20231213	091049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4440	30	2	0.68	9337080	2110	2.81	4410	4440	4410	5730	3090	4410	4425.16	1.51	0	-1303	4623	4516	4413	4306	4203	4570	4360	68	1320	500	2910	5	1	13602977	604	-1.99	2.03	12	0.02	-2234.00	2192.00	13598	20221215	-67.35	3100	20231031	43.23	12859	-65.47	20230201	3100	43.23	20231031	14900	-70.20	20221215	3100	43.23	20231031	0.95	N	299660	500	68 억	205767	N	N	0	N	N
98	20231212	161011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4410	10	2	0.23	333459010	75095	124.73	4400	4520	4310	5720	3080	4400	4440.50	1.48	0	5032	4500	4450	4380	4330	4260	4475	4355	68	1320	500	2900	5	1	13602977	600	-1.97	2.01	12	0.55	-2234.00	2192.00	13598	20221215	-67.57	3100	20231031	42.26	12859	-65.70	20230201	3100	42.26	20231031	14900	-70.40	20221215	3100	42.26	20231031	0.96	N	299660	500	68 억	200803	N	N	0	N	N
99	20231212	151018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4440	40	2	0.91	317958660	71590	118.91	4400	4520	4310	5720	3080	4400	4441.38	1.48	0	3892	4500	4450	4380	4330	4260	4475	4355	68	1320	500	2900	5	1	13602977	604	-1.99	2.03	12	0.53	-2234.00	2192.00	13598	20221215	-67.35	3100	20231031	43.23	12859	-65.47	20230201	3100	43.23	20231031	14900	-70.20	20221215	3100	43.23	20231031	0.96	N	299660	500	68 억	200803	N	N	0	N	N
100	20231212	140921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4500	100	2	2.27	302499585	68127	113.16	4400	4520	4310	5720	3080	4400	4440.23	1.48	0	5034	4500	4450	4380	4330	4260	4475	4355	68	1320	500	2900	5	1	13602977	612	-2.01	2.05	12	0.50	-2234.00	2192.00	13598	20221215	-66.91	3100	20231031	45.16	12859	-65.01	20230201	3100	45.16	20231031	14900	-69.80	20221215	3100	45.16	20231031	0.96	N	299660	500	68 억	200803	N	N	0	N	N
101	20231212	130925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	5	2	0.11	166921350	37751	62.71	4400	4490	4310	5720	3080	4400	4421.64	1.48	0	3762	4500	4450	4380	4330	4260	4475	4355	68	1320	500	2900	5	1	13602977	599	-1.97	2.01	12	0.28	-2234.00	2192.00	13598	20221215	-67.61	3100	20231031	42.10	12859	-65.74	20230201	3100	42.10	20231031	14900	-70.44	20221215	3100	42.10	20231031	0.96	N	299660	500	68 억	200803	N	N	0	N	N
102	20231212	120916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	0	3	0.00	162854600	36827	61.17	4400	4490	4310	5720	3080	4400	4422.15	1.48	0	3938	4500	4450	4380	4330	4260	4475	4355	68	1320	500	2900	5	1	13602977	599	-1.97	2.01	12	0.27	-2234.00	2192.00	13598	20221215	-67.64	3100	20231031	41.94	12859	-65.78	20230201	3100	41.94	20231031	14900	-70.47	20221215	3100	41.94	20231031	0.96	N	299660	500	68 억	200803	N	N	0	N	N
103	20231212	110931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	-5	5	-0.11	57085775	13085	21.73	4400	4405	4310	5720	3080	4400	4362.69	1.48	0	-718	4500	4450	4380	4330	4260	4475	4355	68	1320	500	2900	5	1	13602977	598	-1.97	2.01	12	0.10	-2234.00	2192.00	13598	20221215	-67.68	3100	20231031	41.77	12859	-65.82	20230201	3100	41.77	20231031	14900	-70.50	20221215	3100	41.77	20231031	0.96	N	299660	500	68 억	200803	N	N	0	N	N
104	20231212	101010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	-10	5	-0.23	49628340	11383	18.91	4400	4405	4310	5720	3080	4400	4359.86	1.48	0	-361	4500	4450	4380	4330	4260	4475	4355	68	1320	500	2900	5	1	13602977	597	-1.97	2.00	12	0.08	-2234.00	2192.00	13598	20221215	-67.72	3100	20231031	41.61	12859	-65.86	20230201	3100	41.61	20231031	14900	-70.54	20221215	3100	41.61	20231031	0.96	N	299660	500	68 억	200803	N	N	0	N	N
105	20231212	091010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	-45	5	-1.02	17696960	4076	6.77	4400	4400	4310	5720	3080	4400	4341.75	1.48	0	288	4500	4450	4380	4330	4260	4475	4355	68	1320	500	2900	5	1	13602977	592	-1.95	1.99	12	0.03	-2234.00	2192.00	13598	20221215	-67.97	3100	20231031	40.48	12859	-66.13	20230201	3100	40.48	20231031	14900	-70.77	20221215	3100	40.48	20231031	0.96	N	299660	500	68 억	200803	N	N	0	N	N
106	20231211	161013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	90	2	2.09	264318940	60203	230.55	4325	4430	4310	5600	3020	4310	4390.46	1.49	7171	5441	4443	4376	4293	4226	4143	4410	4260	68	1290	500	2840	5	1	13602977	599	-1.97	2.01	12	0.44	-2234.00	2192.00	13598	20221215	-67.64	3100	20231031	41.94	12859	-65.78	20230201	3100	41.94	20231031	14900	-70.47	20221215	3100	41.94	20231031	0.98	N	299660	500	68 억	203228	N	N	0	N	N
107	20231211	151009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	60	2	1.39	258313045	58835	225.31	4325	4430	4310	5600	3020	4310	4390.47	1.49	7171	6130	4443	4376	4293	4226	4143	4410	4260	68	1290	500	2840	5	1	13602977	594	-1.96	1.99	12	0.43	-2234.00	2192.00	13598	20221215	-67.86	3100	20231031	40.97	12859	-66.02	20230201	3100	40.97	20231031	14900	-70.67	20221215	3100	40.97	20231031	0.98	N	299660	500	68 억	203228	N	N	0	N	N
108	20231211	141009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	75	2	1.74	246769165	56195	215.20	4325	4430	4310	5600	3020	4310	4391.30	1.49	7171	6848	4443	4376	4293	4226	4143	4410	4260	68	1290	500	2840	5	1	13602977	596	-1.96	2.00	12	0.41	-2234.00	2192.00	13598	20221215	-67.75	3100	20231031	41.45	12859	-65.90	20230201	3100	41.45	20231031	14900	-70.57	20221215	3100	41.45	20231031	0.98	N	299660	500	68 억	203228	N	N	0	N	N
109	20231211	131008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	80	2	1.86	220107990	50135	191.99	4325	4430	4310	5600	3020	4310	4390.31	1.49	7171	6461	4443	4376	4293	4226	4143	4410	4260	68	1290	500	2840	5	1	13602977	597	-1.97	2.00	12	0.37	-2234.00	2192.00	13598	20221215	-67.72	3100	20231031	41.61	12859	-65.86	20230201	3100	41.61	20231031	14900	-70.54	20221215	3100	41.61	20231031	0.98	N	299660	500	68 억	203228	N	N	0	N	N
110	20231211	121009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	50	2	1.16	194077485	44196	169.25	4325	4430	4310	5600	3020	4310	4391.29	1.49	7171	7473	4443	4376	4293	4226	4143	4410	4260	68	1290	500	2840	5	1	13602977	593	-1.95	1.99	12	0.32	-2234.00	2192.00	13598	20221215	-67.94	3100	20231031	40.65	12859	-66.09	20230201	3100	40.65	20231031	14900	-70.74	20221215	3100	40.65	20231031	0.98	N	299660	500	68 억	203228	N	N	0	N	N
111	20231211	111005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	95	2	2.20	137295395	31300	119.86	4325	4430	4310	5600	3020	4310	4386.43	1.49	7171	8776	4443	4376	4293	4226	4143	4410	4260	68	1290	500	2840	5	1	13602977	599	-1.97	2.01	12	0.23	-2234.00	2192.00	13598	20221215	-67.61	3100	20231031	42.10	12859	-65.74	20230201	3100	42.10	20231031	14900	-70.44	20221215	3100	42.10	20231031	0.98	N	299660	500	68 억	203228	N	N	0	N	N
112	20231211	101003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4375	65	2	1.51	94813025	21657	82.94	4325	4425	4310	5600	3020	4310	4377.94	1.49	7171	8449	4443	4376	4293	4226	4143	4410	4260	68	1290	500	2840	5	1	13602977	595	-1.96	2.00	12	0.16	-2234.00	2192.00	13598	20221215	-67.83	3100	20231031	41.13	12859	-65.98	20230201	3100	41.13	20231031	14900	-70.64	20221215	3100	41.13	20231031	0.98	N	299660	500	68 억	203228	N	N	0	N	N
113	20231211	091004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	40	2	0.93	7427705	1709	6.54	4325	4380	4325	5600	3020	4310	4346.23	1.49	7171	222	4443	4376	4293	4226	4143	4410	4260	68	1290	500	2840	5	1	13602977	592	-1.95	1.98	12	0.01	-2234.00	2192.00	13598	20221215	-68.01	3100	20231031	40.32	12859	-66.17	20230201	3100	40.32	20231031	14900	-70.81	20221215	3100	40.32	20231031	0.98	N	299660	500	68 억	203228	N	N	0	N	N
114	20231208	160954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4310	20	2	0.47	111678685	26103	77.72	4290	4360	4210	5570	3005	4290	4278.37	1.49	0	-7171	4526	4407	4326	4207	4126	4367	4167	68	1280	500	2830	5	1	13602977	586	-1.93	1.97	12	0.19	-2234.00	2192.00	13598	20221215	-68.30	3100	20231031	39.03	12859	-66.48	20230201	3100	39.03	20231031	14900	-71.07	20221215	3100	39.03	20231031	0.99	N	299660	500	68 억	203228	N	N	0	N	N
115	20231208	150958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4310	20	2	0.47	100836085	23579	70.20	4290	4360	4210	5570	3005	4290	4276.52	1.49	0	-7170	4526	4407	4326	4207	4126	4367	4167	68	1280	500	2830	5	1	13602977	586	-1.93	1.97	12	0.17	-2234.00	2192.00	13598	20221215	-68.30	3100	20231031	39.03	12859	-66.48	20230201	3100	39.03	20231031	14900	-71.07	20221215	3100	39.03	20231031	0.99	N	299660	500	68 억	203228	N	N	0	N	N
116	20231208	140956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-10	5	-0.23	93883190	21962	65.39	4290	4360	4210	5570	3005	4290	4274.80	1.49	0	-6650	4526	4407	4326	4207	4126	4367	4167	68	1280	500	2830	5	1	13602977	582	-1.92	1.95	12	0.16	-2234.00	2192.00	13598	20221215	-68.52	3100	20231031	38.06	12859	-66.72	20230201	3100	38.06	20231031	14900	-71.28	20221215	3100	38.06	20231031	0.99	N	299660	500	68 억	203228	N	N	0	N	N
117	20231208	130954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4275	-15	5	-0.35	71088280	16655	49.59	4290	4360	4210	5570	3005	4290	4268.28	1.49	0	-5647	4526	4407	4326	4207	4126	4367	4167	68	1280	500	2830	5	1	13602977	582	-1.91	1.95	12	0.12	-2234.00	2192.00	13598	20221215	-68.56	3100	20231031	37.90	12859	-66.75	20230201	3100	37.90	20231031	14900	-71.31	20221215	3100	37.90	20231031	0.99	N	299660	500	68 억	203228	N	N	0	N	N
118	20231208	120952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-10	5	-0.23	42914885	10047	29.91	4290	4360	4210	5570	3005	4290	4271.41	1.49	0	-320	4526	4407	4326	4207	4126	4367	4167	68	1280	500	2830	5	1	13602977	582	-1.92	1.95	12	0.07	-2234.00	2192.00	13598	20221215	-68.52	3100	20231031	38.06	12859	-66.72	20230201	3100	38.06	20231031	14900	-71.28	20221215	3100	38.06	20231031	0.99	N	299660	500	68 억	203228	N	N	0	N	N
119	20231208	110947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	70	2	1.63	39582870	9269	27.60	4290	4360	4210	5570	3005	4290	4270.46	1.49	0	-245	4526	4407	4326	4207	4126	4367	4167	68	1280	500	2830	5	1	13602977	593	-1.95	1.99	12	0.07	-2234.00	2192.00	13598	20221215	-67.94	3100	20231031	40.65	12859	-66.09	20230201	3100	40.65	20231031	14900	-70.74	20221215	3100	40.65	20231031	0.99	N	299660	500	68 억	203228	N	N	0	N	N
120	20231208	100957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4265	-25	5	-0.58	29017635	6810	20.28	4290	4330	4210	5570	3005	4290	4261.03	1.49	0	200	4526	4407	4326	4207	4126	4367	4167	68	1280	500	2830	5	1	13602977	580	-1.91	1.95	12	0.05	-2234.00	2192.00	13598	20221215	-68.64	3100	20231031	37.58	12859	-66.83	20230201	3100	37.58	20231031	14900	-71.38	20221215	3100	37.58	20231031	0.99	N	299660	500	68 억	203228	N	N	0	N	N
121	20231208	090947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	-40	5	-0.93	10716110	2518	7.50	4290	4330	4210	5570	3005	4290	4255.80	1.49	0	585	4526	4407	4326	4207	4126	4367	4167	68	1280	500	2830	5	1	13602977	578	-1.90	1.94	12	0.02	-2234.00	2192.00	13598	20221215	-68.75	3100	20231031	37.10	12859	-66.95	20230201	3100	37.10	20231031	14900	-71.48	20221215	3100	37.10	20231031	0.99	N	299660	500	68 억	203228	N	N	0	N	N
122	20231207	160951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	-10	5	-0.23	144847820	33581	79.38	4300	4445	4245	5590	3010	4300	4313.39	1.51	0	-1565	4493	4396	4253	4156	4013	4445	4205	68	1290	500	2830	5	1	13602977	584	-1.92	1.96	12	0.25	-2234.00	2192.00	13598	20221215	-68.45	3100	20231031	38.39	12859	-66.64	20230201	3100	38.39	20231031	14900	-71.21	20221215	3100	38.39	20231031	0.99	N	299660	500	68 억	205784	N	N	0	N	N
123	20231207	150952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-20	5	-0.47	138683315	32139	75.98	4300	4445	4245	5590	3010	4300	4315.11	1.51	0	-445	4493	4396	4253	4156	4013	4445	4205	68	1290	500	2830	5	1	13602977	582	-1.92	1.95	12	0.24	-2234.00	2192.00	13598	20221215	-68.52	3100	20231031	38.06	12859	-66.72	20230201	3100	38.06	20231031	14900	-71.28	20221215	3100	38.06	20231031	0.99	N	299660	500	68 억	205784	N	N	0	N	N
124	20231207	140948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	60	2	1.40	127126190	29453	69.63	4300	4445	4245	5590	3010	4300	4316.24	1.51	0	750	4493	4396	4253	4156	4013	4445	4205	68	1290	500	2830	5	1	13602977	593	-1.95	1.99	12	0.22	-2234.00	2192.00	13598	20221215	-67.94	3100	20231031	40.65	12859	-66.09	20230201	3100	40.65	20231031	14900	-70.74	20221215	3100	40.65	20231031	0.99	N	299660	500	68 억	205784	N	N	0	N	N
125	20231207	130946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	85	2	1.98	117241275	27179	64.25	4300	4445	4245	5590	3010	4300	4313.67	1.51	0	1199	4493	4396	4253	4156	4013	4445	4205	68	1290	500	2830	5	1	13602977	596	-1.96	2.00	12	0.20	-2234.00	2192.00	13598	20221215	-67.75	3100	20231031	41.45	12859	-65.90	20230201	3100	41.45	20231031	14900	-70.57	20221215	3100	41.45	20231031	0.99	N	299660	500	68 억	205784	N	N	0	N	N
126	20231207	120949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	-30	5	-0.70	61827020	14418	34.08	4300	4330	4245	5590	3010	4300	4288.18	1.51	0	-446	4493	4396	4253	4156	4013	4445	4205	68	1290	500	2830	5	1	13602977	581	-1.91	1.95	12	0.11	-2234.00	2192.00	13598	20221215	-68.60	3100	20231031	37.74	12859	-66.79	20230201	3100	37.74	20231031	14900	-71.34	20221215	3100	37.74	20231031	0.99	N	299660	500	68 억	205784	N	N	0	N	N
127	20231207	110942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-20	5	-0.47	43043685	10032	23.72	4300	4330	4260	5590	3010	4300	4290.63	1.51	0	1848	4493	4396	4253	4156	4013	4445	4205	68	1290	500	2830	5	1	13602977	582	-1.92	1.95	12	0.07	-2234.00	2192.00	13598	20221215	-68.52	3100	20231031	38.06	12859	-66.72	20230201	3100	38.06	20231031	14900	-71.28	20221215	3100	38.06	20231031	0.99	N	299660	500	68 억	205784	N	N	0	N	N
128	20231207	100940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	20	2	0.47	21497300	4998	11.82	4300	4330	4270	5590	3010	4300	4301.18	1.51	0	1121	4493	4396	4253	4156	4013	4445	4205	68	1290	500	2830	5	1	13602977	588	-1.93	1.97	12	0.04	-2234.00	2192.00	13598	20221215	-68.23	3100	20231031	39.35	12859	-66.40	20230201	3100	39.35	20231031	14900	-71.01	20221215	3100	39.35	20231031	0.99	N	299660	500	68 억	205784	N	N	0	N	N
129	20231207	090948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	0	3	0.00	9026865	2104	4.97	4300	4305	4270	5590	3010	4300	4290.32	1.51	0	-859	4493	4396	4253	4156	4013	4445	4205	68	1290	500	2830	5	1	13602977	585	-1.92	1.96	12	0.02	-2234.00	2192.00	13598	20221215	-68.38	3100	20231031	38.71	12859	-66.56	20230201	3100	38.71	20231031	14900	-71.14	20221215	3100	38.71	20231031	0.99	N	299660	500	68 억	205784	N	N	0	N	N
130	20231206	160937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	90	2	2.14	178504935	42292	51.47	4210	4350	4110	5470	2950	4210	4220.06	1.51	0	1138	4416	4312	4261	4157	4106	4287	4132	68	1260	500	2770	5	1	13602977	585	-1.92	1.96	12	0.31	-2234.00	2192.00	13598	20221215	-68.38	3100	20231031	38.71	12859	-66.56	20230201	3100	38.71	20231031	14900	-71.14	20221215	3100	38.71	20231031	0.99	N	299660	500	68 억	205000	N	N	0	N	N
131	20231206	150952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	40	2	0.95	164048895	38911	47.36	4210	4350	4110	5470	2950	4210	4216.00	1.51	0	2143	4416	4312	4261	4157	4106	4287	4132	68	1260	500	2770	5	1	13602977	578	-1.90	1.94	12	0.29	-2234.00	2192.00	13598	20221215	-68.75	3100	20231031	37.10	12859	-66.95	20230201	3100	37.10	20231031	14900	-71.48	20221215	3100	37.10	20231031	0.99	N	299660	500	68 억	205000	N	N	0	N	N
132	20231206	140948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	30	2	0.71	150827945	35775	43.54	4210	4350	4110	5470	2950	4210	4216.02	1.51	0	1246	4416	4312	4261	4157	4106	4287	4132	68	1260	500	2770	5	1	13602977	577	-1.90	1.93	12	0.26	-2234.00	2192.00	13598	20221215	-68.82	3100	20231031	36.77	12859	-67.03	20230201	3100	36.77	20231031	14900	-71.54	20221215	3100	36.77	20231031	0.99	N	299660	500	68 억	205000	N	N	0	N	N
133	20231206	130938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	20	2	0.48	138400685	32832	39.96	4210	4350	4110	5470	2950	4210	4215.42	1.51	0	947	4416	4312	4261	4157	4106	4287	4132	68	1260	500	2770	5	1	13602977	575	-1.89	1.93	12	0.24	-2234.00	2192.00	13598	20221215	-68.89	3100	20231031	36.45	12859	-67.10	20230201	3100	36.45	20231031	14900	-71.61	20221215	3100	36.45	20231031	0.99	N	299660	500	68 억	205000	N	N	0	N	N
134	20231206	120936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	30	2	0.71	121609855	28850	35.11	4210	4350	4110	5470	2950	4210	4215.25	1.51	0	1016	4416	4312	4261	4157	4106	4287	4132	68	1260	500	2770	5	1	13602977	577	-1.90	1.93	12	0.21	-2234.00	2192.00	13598	20221215	-68.82	3100	20231031	36.77	12859	-67.03	20230201	3100	36.77	20231031	14900	-71.54	20221215	3100	36.77	20231031	0.99	N	299660	500	68 억	205000	N	N	0	N	N
135	20231206	110951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4210	0	3	0.00	110879790	26303	32.01	4210	4350	4110	5470	2950	4210	4215.48	1.51	0	-1052	4416	4312	4261	4157	4106	4287	4132	68	1260	500	2770	5	1	13602977	573	-1.88	1.92	12	0.19	-2234.00	2192.00	13598	20221215	-69.04	3100	20231031	35.81	12859	-67.26	20230201	3100	35.81	20231031	14900	-71.74	20221215	3100	35.81	20231031	0.99	N	299660	500	68 억	205000	N	N	0	N	N
136	20231206	100940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	40	2	0.95	71127540	16838	20.49	4210	4350	4200	5470	2950	4210	4224.23	1.51	0	-4429	4416	4312	4261	4157	4106	4287	4132	68	1260	500	2770	5	1	13602977	578	-1.90	1.94	12	0.12	-2234.00	2192.00	13598	20221215	-68.75	3100	20231031	37.10	12859	-66.95	20230201	3100	37.10	20231031	14900	-71.48	20221215	3100	37.10	20231031	0.99	N	299660	500	68 억	205000	N	N	0	N	N
137	20231206	090942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	-5	5	-0.12	14248600	3371	4.10	4210	4350	4205	5470	2950	4210	4226.82	1.51	0	-4	4416	4312	4261	4157	4106	4287	4132	68	1260	500	2770	5	1	13602977	572	-1.88	1.92	12	0.02	-2234.00	2192.00	13598	20221215	-69.08	3100	20231031	35.65	12859	-67.30	20230201	3100	35.65	20231031	14900	-71.78	20221215	3100	35.65	20231031	0.99	N	299660	500	68 억	205000	N	N	0	N	N
138	20231205	160944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4210	-90	5	-2.09	348892345	81918	149.03	4215	4365	4210	5590	3010	4300	4259.08	1.38	0	17352	4626	4462	4366	4202	4106	4415	4155	68	1290	500	2830	5	1	13602977	573	-1.88	1.92	12	0.60	-2234.00	2192.00	13598	20221215	-69.04	3100	20231031	35.81	12859	-67.26	20230201	3100	35.81	20231031	14900	-71.74	20221215	3100	35.81	20231031	0.98	N	299660	500	68 억	188373	N	N	0	N	N
139	20231205	150941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4255	-45	5	-1.05	337494745	79218	144.12	4215	4365	4210	5590	3010	4300	4260.33	1.38	0	18131	4626	4462	4366	4202	4106	4415	4155	68	1290	500	2830	5	1	13602977	579	-1.90	1.94	12	0.58	-2234.00	2192.00	13598	20221215	-68.71	3100	20231031	37.26	12859	-66.91	20230201	3100	37.26	20231031	14900	-71.44	20221215	3100	37.26	20231031	0.98	N	299660	500	68 억	188373	N	N	0	N	N
140	20231205	140940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	-15	5	-0.35	264901910	62041	112.87	4215	4365	4210	5590	3010	4300	4269.79	1.38	0	16030	4626	4462	4366	4202	4106	4415	4155	68	1290	500	2830	5	1	13602977	583	-1.92	1.95	12	0.46	-2234.00	2192.00	13598	20221215	-68.49	3100	20231031	38.23	12859	-66.68	20230201	3100	38.23	20231031	14900	-71.24	20221215	3100	38.23	20231031	0.98	N	299660	500	68 억	188373	N	N	0	N	N
141	20231205	130936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	-10	5	-0.23	249844650	58524	106.47	4215	4365	4210	5590	3010	4300	4269.10	1.38	0	15168	4626	4462	4366	4202	4106	4415	4155	68	1290	500	2830	5	1	13602977	584	-1.92	1.96	12	0.43	-2234.00	2192.00	13598	20221215	-68.45	3100	20231031	38.39	12859	-66.64	20230201	3100	38.39	20231031	14900	-71.21	20221215	3100	38.39	20231031	0.98	N	299660	500	68 억	188373	N	N	0	N	N
142	20231205	120935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	25	2	0.58	203861405	47786	86.94	4215	4365	4210	5590	3010	4300	4266.13	1.38	0	15670	4626	4462	4366	4202	4106	4415	4155	68	1290	500	2830	5	1	13602977	588	-1.94	1.97	12	0.35	-2234.00	2192.00	13598	20221215	-68.19	3100	20231031	39.52	12859	-66.37	20230201	3100	39.52	20231031	14900	-70.97	20221215	3100	39.52	20231031	0.98	N	299660	500	68 억	188373	N	N	0	N	N
143	20231205	110935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	-5	5	-0.12	162040400	38002	69.14	4215	4365	4210	5590	3010	4300	4264.00	1.38	0	12533	4626	4462	4366	4202	4106	4415	4155	68	1290	500	2830	5	1	13602977	584	-1.92	1.96	12	0.28	-2234.00	2192.00	13598	20221215	-68.41	3100	20231031	38.55	12859	-66.60	20230201	3100	38.55	20231031	14900	-71.17	20221215	3100	38.55	20231031	0.98	N	299660	500	68 억	188373	N	N	0	N	N
144	20231205	100937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	-50	5	-1.16	122950270	28843	52.47	4215	4365	4210	5590	3010	4300	4262.74	1.38	0	6540	4626	4462	4366	4202	4106	4415	4155	68	1290	500	2830	5	1	13602977	578	-1.90	1.94	12	0.21	-2234.00	2192.00	13598	20221215	-68.75	3100	20231031	37.10	12859	-66.95	20230201	3100	37.10	20231031	14900	-71.48	20221215	3100	37.10	20231031	0.98	N	299660	500	68 억	188373	N	N	0	N	N
145	20231205	090934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	-80	5	-1.86	32480245	7687	13.98	4215	4290	4210	5590	3010	4300	4225.35	1.38	0	770	4626	4462	4366	4202	4106	4415	4155	68	1290	500	2830	5	1	13602977	574	-1.89	1.93	12	0.06	-2234.00	2192.00	13598	20221215	-68.97	3100	20231031	36.13	12859	-67.18	20230201	3100	36.13	20231031	14900	-71.68	20221215	3100	36.13	20231031	0.98	N	299660	500	68 억	188373	N	N	0	N	N
146	20231204	160931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-165	5	-3.70	238881865	54793	159.08	4465	4530	4270	5800	3130	4465	4359.72	1.46	0	-10230	4585	4525	4435	4375	4285	4480	4330	68	1335	500	2940	5	1	13602977	585	-1.92	1.96	12	0.40	-2234.00	2192.00	13598	20221215	-68.38	3100	20231031	38.71	12859	-66.56	20230201	3100	38.71	20231031	14900	-71.14	20221215	3100	38.71	20231031	0.92	N	299660	500	68 억	198573	N	N	1	N	N
147	20231204	150933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-185	5	-4.14	228737250	52426	152.21	4465	4530	4270	5800	3130	4465	4363.05	1.46	0	-8681	4585	4525	4435	4375	4285	4480	4330	68	1335	500	2940	5	1	13602977	582	-1.92	1.95	12	0.39	-2234.00	2192.00	13598	20221215	-68.52	3100	20231031	38.06	12859	-66.72	20230201	3100	38.06	20231031	14900	-71.28	20221215	3100	38.06	20231031	0.92	N	299660	500	68 억	198573	N	N	1	N	N
148	20231204	140927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	-135	5	-3.02	183057150	41791	121.33	4465	4530	4305	5800	3130	4465	4380.30	1.46	0	-5850	4585	4525	4435	4375	4285	4480	4330	68	1335	500	2940	5	1	13602977	589	-1.94	1.98	12	0.31	-2234.00	2192.00	13598	20221215	-68.16	3100	20231031	39.68	12859	-66.33	20230201	3100	39.68	20231031	14900	-70.94	20221215	3100	39.68	20231031	0.92	N	299660	500	68 억	198573	N	N	1	N	N
149	20231204	130926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	-135	5	-3.02	150177825	34181	99.24	4465	4530	4315	5800	3130	4465	4393.61	1.46	0	-2223	4585	4525	4435	4375	4285	4480	4330	68	1335	500	2940	5	1	13602977	589	-1.94	1.98	12	0.25	-2234.00	2192.00	13598	20221215	-68.16	3100	20231031	39.68	12859	-66.33	20230201	3100	39.68	20231031	14900	-70.94	20221215	3100	39.68	20231031	0.92	N	299660	500	68 억	198573	N	N	1	N	N
150	20231204	120928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	-115	5	-2.58	132303075	30058	87.27	4465	4530	4330	5800	3130	4465	4401.59	1.46	0	126	4585	4525	4435	4375	4285	4480	4330	68	1335	500	2940	5	1	13602977	592	-1.95	1.98	12	0.22	-2234.00	2192.00	13598	20221215	-68.01	3100	20231031	40.32	12859	-66.17	20230201	3100	40.32	20231031	14900	-70.81	20221215	3100	40.32	20231031	0.92	N	299660	500	68 억	198573	N	N	1	N	N
151	20231204	110929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	-105	5	-2.35	126415725	28705	83.34	4465	4530	4330	5800	3130	4465	4403.96	1.46	0	557	4585	4525	4435	4375	4285	4480	4330	68	1335	500	2940	5	1	13602977	593	-1.95	1.99	12	0.21	-2234.00	2192.00	13598	20221215	-67.94	3100	20231031	40.65	12859	-66.09	20230201	3100	40.65	20231031	14900	-70.74	20221215	3100	40.65	20231031	0.92	N	299660	500	68 억	198573	N	N	1	N	N
152	20231204	100927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4425	-40	5	-0.90	86287135	19512	56.65	4465	4530	4385	5800	3130	4465	4422.26	1.46	0	6104	4585	4525	4435	4375	4285	4480	4330	68	1335	500	2940	5	1	13602977	602	-1.98	2.02	12	0.14	-2234.00	2192.00	13598	20221215	-67.46	3100	20231031	42.74	12859	-65.59	20230201	3100	42.74	20231031	14900	-70.30	20221215	3100	42.74	20231031	0.92	N	299660	500	68 억	198573	N	N	1	N	N
153	20231204	090927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4445	-20	5	-0.45	45800315	10334	30.00	4465	4530	4410	5800	3130	4465	4432.00	1.46	0	5196	4585	4525	4435	4375	4285	4480	4330	68	1335	500	2940	5	1	13602977	605	-1.99	2.03	12	0.08	-2234.00	2192.00	13598	20221215	-67.31	3100	20231031	43.39	12859	-65.43	20230201	3100	43.39	20231031	14900	-70.17	20221215	3100	43.39	20231031	0.92	N	299660	500	68 억	198573	N	N	1	N	N
154	20231201	160929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4465	-10	5	-0.22	152550975	34436	26.89	4475	4495	4345	5810	3135	4475	4429.97	1.52	0	-8706	4648	4561	4428	4341	4208	4495	4275	68	1335	500	2950	5	1	13602977	607	-2.00	2.04	12	0.25	-2234.00	2192.00	13598	20221215	-67.16	3100	20231031	44.03	12859	-65.28	20230201	3100	44.03	20231031	14900	-70.03	20221215	3100	44.03	20231031	0.84	N	299660	500	68 억	207243	N	N	1	N	N
155	20231201	150925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4455	-20	5	-0.45	145692000	32899	25.69	4475	4495	4345	5810	3135	4475	4428.46	1.52	0	-7995	4648	4561	4428	4341	4208	4495	4275	68	1335	500	2950	5	1	13602977	606	-1.99	2.03	12	0.24	-2234.00	2192.00	13598	20221215	-67.24	3100	20231031	43.71	12859	-65.36	20230201	3100	43.71	20231031	14900	-70.10	20221215	3100	43.71	20231031	0.84	N	299660	500	68 억	207243	N	N	0	N	N
156	20231201	140924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4455	-20	5	-0.45	125412550	28358	22.14	4475	4495	4345	5810	3135	4475	4422.48	1.52	0	-5610	4648	4561	4428	4341	4208	4495	4275	68	1335	500	2950	5	1	13602977	606	-1.99	2.03	12	0.21	-2234.00	2192.00	13598	20221215	-67.24	3100	20231031	43.71	12859	-65.36	20230201	3100	43.71	20231031	14900	-70.10	20221215	3100	43.71	20231031	0.84	N	299660	500	68 억	207243	N	N	0	N	N
157	20231201	130927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4425	-50	5	-1.12	112465430	25452	19.87	4475	4495	4345	5810	3135	4475	4418.73	1.52	0	-5004	4648	4561	4428	4341	4208	4495	4275	68	1335	500	2950	5	1	13602977	602	-1.98	2.02	12	0.19	-2234.00	2192.00	13598	20221215	-67.46	3100	20231031	42.74	12859	-65.59	20230201	3100	42.74	20231031	14900	-70.30	20221215	3100	42.74	20231031	0.84	N	299660	500	68 억	207243	N	N	0	N	N
158	20231201	120933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4465	-10	5	-0.22	93798800	21243	16.58	4475	4495	4345	5810	3135	4475	4415.52	1.52	0	-4306	4648	4561	4428	4341	4208	4495	4275	68	1335	500	2950	5	1	13602977	607	-2.00	2.04	12	0.16	-2234.00	2192.00	13598	20221215	-67.16	3100	20231031	44.03	12859	-65.28	20230201	3100	44.03	20231031	14900	-70.03	20221215	3100	44.03	20231031	0.84	N	299660	500	68 억	207243	N	N	0	N	N
159	20231201	110928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4445	-30	5	-0.67	78584925	17826	13.92	4475	4495	4345	5810	3135	4475	4408.44	1.52	0	-4355	4648	4561	4428	4341	4208	4495	4275	68	1335	500	2950	5	1	13602977	605	-1.99	2.03	12	0.13	-2234.00	2192.00	13598	20221215	-67.31	3100	20231031	43.39	12859	-65.43	20230201	3100	43.39	20231031	14900	-70.17	20221215	3100	43.39	20231031	0.84	N	299660	500	68 억	207243	N	N	0	N	N
160	20231201	100934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4365	-110	5	-2.46	49647110	11310	8.83	4475	4475	4360	5810	3135	4475	4389.66	1.52	0	-2346	4648	4561	4428	4341	4208	4495	4275	68	1335	500	2950	5	1	13602977	594	-1.95	1.99	12	0.08	-2234.00	2192.00	13598	20221215	-67.90	3100	20231031	40.81	12859	-66.05	20230201	3100	40.81	20231031	14900	-70.70	20221215	3100	40.81	20231031	0.84	N	299660	500	68 억	207243	N	N	0	N	N
161	20231201	090924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4410	-65	5	-1.45	7295600	1645	1.28	4475	4475	4400	5810	3135	4475	4435.02	1.52	0	-654	4648	4561	4428	4341	4208	4495	4275	68	1335	500	2950	5	1	13602977	600	-1.97	2.01	12	0.01	-2234.00	2192.00	13598	20221215	-67.57	3100	20231031	42.26	12859	-65.70	20230201	3100	42.26	20231031	14900	-70.40	20221215	3100	42.26	20231031	0.84	N	299660	500	68 억	207243	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History