KissMeData/311690/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

71 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	161242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16140	620	2	3.99	537676780	33588	162.51	15490	16170	15400	20150	10870	15520	16006.82	2.78	4591	4834	15840	15680	15490	15330	15140	15760	15410	46	4630	500	9310	10	1	9112502	1471	-3.04	2.14	12	0.37	-5312.00	7553.00	41695	20230411	-61.29	12410	20231026	30.06	41695	-61.29	20230411	12410	30.06	20231026	47450	-65.99	20230411	12410	30.06	20231026	0.05	N	311690	500	45 억	253391	N	N	0	N	N
3	20231229	151227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16140	620	2	3.99	537676780	33588	162.51	15490	16170	15400	20150	10870	15520	16006.82	2.78	4591	4834	15840	15680	15490	15330	15140	15760	15410	46	4630	500	9310	10	1	9112502	1471	-3.04	2.14	12	0.37	-5312.00	7553.00	41695	20230411	-61.29	12410	20231026	30.06	41695	-61.29	20230411	12410	30.06	20231026	47450	-65.99	20230411	12410	30.06	20231026	0.05	N	311690	500	45 억	253391	N	N	0	N	N
4	20231229	141226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16140	620	2	3.99	537676780	33588	162.51	15490	16170	15400	20150	10870	15520	16006.82	2.78	4591	4834	15840	15680	15490	15330	15140	15760	15410	46	4630	500	9310	10	1	9112502	1471	-3.04	2.14	12	0.37	-5312.00	7553.00	41695	20230411	-61.29	12410	20231026	30.06	41695	-61.29	20230411	12410	30.06	20231026	47450	-65.99	20230411	12410	30.06	20231026	0.05	N	311690	500	45 억	253391	N	N	0	N	N
5	20231229	131227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16140	620	2	3.99	537676780	33588	162.51	15490	16170	15400	20150	10870	15520	16006.82	2.78	4591	4834	15840	15680	15490	15330	15140	15760	15410	46	4630	500	9310	10	1	9112502	1471	-3.04	2.14	12	0.37	-5312.00	7553.00	41695	20230411	-61.29	12410	20231026	30.06	41695	-61.29	20230411	12410	30.06	20231026	47450	-65.99	20230411	12410	30.06	20231026	0.05	N	311690	500	45 억	253391	N	N	0	N	N
6	20231229	121230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16140	620	2	3.99	537676780	33588	162.51	15490	16170	15400	20150	10870	15520	16006.82	2.78	4591	4834	15840	15680	15490	15330	15140	15760	15410	46	4630	500	9310	10	1	9112502	1471	-3.04	2.14	12	0.37	-5312.00	7553.00	41695	20230411	-61.29	12410	20231026	30.06	41695	-61.29	20230411	12410	30.06	20231026	47450	-65.99	20230411	12410	30.06	20231026	0.05	N	311690	500	45 억	253391	N	N	0	N	N
7	20231229	111133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16140	620	2	3.99	537676780	33588	162.51	15490	16170	15400	20150	10870	15520	16006.82	2.78	4591	4834	15840	15680	15490	15330	15140	15760	15410	46	4630	500	9310	10	1	9112502	1471	-3.04	2.14	12	0.37	-5312.00	7553.00	41695	20230411	-61.29	12410	20231026	30.06	41695	-61.29	20230411	12410	30.06	20231026	47450	-65.99	20230411	12410	30.06	20231026	0.05	N	311690	500	45 억	253391	N	N	0	N	N
8	20231229	101146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16140	620	2	3.99	537676780	33588	162.51	15490	16170	15400	20150	10870	15520	16006.82	2.78	4591	4834	15840	15680	15490	15330	15140	15760	15410	46	4630	500	9310	10	1	9112502	1471	-3.04	2.14	12	0.37	-5312.00	7553.00	41695	20230411	-61.29	12410	20231026	30.06	41695	-61.29	20230411	12410	30.06	20231026	47450	-65.99	20230411	12410	30.06	20231026	0.05	N	311690	500	45 억	253391	N	N	0	N	N
9	20231229	091145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16140	620	2	3.99	537676780	33588	162.51	15490	16170	15400	20150	10870	15520	16006.82	2.78	4591	4834	15840	15680	15490	15330	15140	15760	15410	46	4630	500	9310	10	1	9112502	1471	-3.04	2.14	12	0.37	-5312.00	7553.00	41695	20230411	-61.29	12410	20231026	30.06	41695	-61.29	20230411	12410	30.06	20231026	47450	-65.99	20230411	12410	30.06	20231026	0.05	N	311690	500	45 억	253391	N	N	0	N	N
10	20231228	161132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16140	620	2	3.99	534662190	33402	161.61	15490	16170	15400	20150	10870	15520	16006.82	2.73	0	4834	15840	15680	15490	15330	15140	15760	15410	46	4630	500	9310	10	1	9112502	1471	-3.04	2.14	12	0.37	-5312.00	7553.00	41695	20230411	-61.29	12410	20231026	30.06	41695	-61.29	20230411	12410	30.06	20231026	47450	-65.99	20230411	12410	30.06	20231026	0.05	N	311690	500	45 억	248800	N	N	0	N	N
11	20231228	151142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16090	570	2	3.67	504085660	31507	152.44	15490	16170	15400	20150	10870	15520	15999.16	2.73	0	4536	15840	15680	15490	15330	15140	15760	15410	46	4630	500	9310	10	1	9112502	1466	-3.03	2.13	12	0.35	-5312.00	7553.00	41695	20230411	-61.41	12410	20231026	29.65	41695	-61.41	20230411	12410	29.65	20231026	47450	-66.09	20230411	12410	29.65	20231026	0.05	N	311690	500	45 억	248800	N	N	0	N	N
12	20231228	141132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16030	510	2	3.29	454972270	28455	137.68	15490	16170	15400	20150	10870	15520	15989.19	2.73	0	3904	15840	15680	15490	15330	15140	15760	15410	46	4630	500	9310	10	1	9112502	1461	-3.02	2.12	12	0.31	-5312.00	7553.00	41695	20230411	-61.55	12410	20231026	29.17	41695	-61.55	20230411	12410	29.17	20231026	47450	-66.22	20230411	12410	29.17	20231026	0.05	N	311690	500	45 억	248800	N	N	0	N	N
13	20231228	131131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16050	530	2	3.41	394857880	24712	119.57	15490	16170	15400	20150	10870	15520	15978.39	2.73	0	3309	15840	15680	15490	15330	15140	15760	15410	46	4630	500	9310	10	1	9112502	1463	-3.02	2.12	12	0.27	-5312.00	7553.00	41695	20230411	-61.51	12410	20231026	29.33	41695	-61.51	20230411	12410	29.33	20231026	47450	-66.17	20230411	12410	29.33	20231026	0.05	N	311690	500	45 억	248800	N	N	0	N	N
14	20231228	121135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16050	530	2	3.41	295043820	18471	89.37	15490	16170	15400	20150	10870	15520	15973.35	2.73	0	1917	15840	15680	15490	15330	15140	15760	15410	46	4630	500	9310	10	1	9112502	1463	-3.02	2.12	12	0.20	-5312.00	7553.00	41695	20230411	-61.51	12410	20231026	29.33	41695	-61.51	20230411	12410	29.33	20231026	47450	-66.17	20230411	12410	29.33	20231026	0.05	N	311690	500	45 억	248800	N	N	0	N	N
15	20231228	111139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16050	530	2	3.41	227352630	14274	69.06	15490	16150	15400	20150	10870	15520	15927.74	2.73	0	1654	15840	15680	15490	15330	15140	15760	15410	46	4630	500	9310	10	1	9112502	1463	-3.02	2.12	12	0.16	-5312.00	7553.00	41695	20230411	-61.51	12410	20231026	29.33	41695	-61.51	20230411	12410	29.33	20231026	47450	-66.17	20230411	12410	29.33	20231026	0.05	N	311690	500	45 억	248800	N	N	0	N	N
16	20231228	101133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16060	540	2	3.48	141099970	8911	43.11	15490	16100	15400	20150	10870	15520	15834.36	2.73	0	471	15840	15680	15490	15330	15140	15760	15410	46	4630	500	9310	10	1	9112502	1463	-3.02	2.13	12	0.10	-5312.00	7553.00	41695	20230411	-61.48	12410	20231026	29.41	41695	-61.48	20230411	12410	29.41	20231026	47450	-66.15	20230411	12410	29.41	20231026	0.05	N	311690	500	45 억	248800	N	N	0	N	N
17	20231228	091138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15550	30	2	0.19	6922800	447	2.16	15490	15550	15400	20150	10870	15520	15487.25	2.73	0	73	15840	15680	15490	15330	15140	15760	15410	46	4630	500	9310	10	1	9112502	1417	-2.93	2.06	12	0.00	-5312.00	7553.00	41695	20230411	-62.71	12410	20231026	25.30	41695	-62.71	20230411	12410	25.30	20231026	47450	-67.23	20230411	12410	25.30	20231026	0.05	N	311690	500	45 억	248800	N	N	0	N	N
18	20231227	161121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15520	230	2	1.50	320045730	20646	150.74	15300	15650	15300	19870	10710	15290	15501.58	2.69	0	3886	15616	15452	15186	15022	14756	15535	15105	46	4580	500	9170	10	1	9112502	1414	-2.92	2.05	12	0.23	-5312.00	7553.00	41695	20230411	-62.78	12410	20231026	25.06	41695	-62.78	20230411	12410	25.06	20231026	47450	-67.29	20230411	12410	25.06	20231026	0.06	N	311690	500	45 억	244926	N	N	0	N	N
19	20231227	151138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15520	230	2	1.50	318588710	20552	150.06	15300	15650	15300	19870	10710	15290	15501.59	2.69	0	3870	15616	15452	15186	15022	14756	15535	15105	46	4580	500	9170	10	1	9112502	1414	-2.92	2.05	12	0.23	-5312.00	7553.00	41695	20230411	-62.78	12410	20231026	25.06	41695	-62.78	20230411	12410	25.06	20231026	47450	-67.29	20230411	12410	25.06	20231026	0.06	N	311690	500	45 억	244926	N	N	0	N	N
20	20231227	141131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15580	290	2	1.90	267207870	17253	125.97	15300	15650	15300	19870	10710	15290	15487.62	2.69	0	3658	15616	15452	15186	15022	14756	15535	15105	46	4580	500	9170	10	1	9112502	1420	-2.93	2.06	12	0.19	-5312.00	7553.00	41695	20230411	-62.63	12410	20231026	25.54	41695	-62.63	20230411	12410	25.54	20231026	47450	-67.17	20230411	12410	25.54	20231026	0.06	N	311690	500	45 억	244926	N	N	0	N	N
21	20231227	131124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15500	210	2	1.37	250482590	16176	118.11	15300	15650	15300	19870	10710	15290	15484.83	2.69	0	3379	15616	15452	15186	15022	14756	15535	15105	46	4580	500	9170	10	1	9112502	1412	-2.92	2.05	12	0.18	-5312.00	7553.00	41695	20230411	-62.83	12410	20231026	24.90	41695	-62.83	20230411	12410	24.90	20231026	47450	-67.33	20230411	12410	24.90	20231026	0.06	N	311690	500	45 억	244926	N	N	0	N	N
22	20231227	121125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15410	120	2	0.78	222732820	14384	105.02	15300	15650	15300	19870	10710	15290	15484.76	2.69	0	3465	15616	15452	15186	15022	14756	15535	15105	46	4580	500	9170	10	1	9112502	1404	-2.90	2.04	12	0.16	-5312.00	7553.00	41695	20230411	-63.04	12410	20231026	24.17	41695	-63.04	20230411	12410	24.17	20231026	47450	-67.52	20230411	12410	24.17	20231026	0.06	N	311690	500	45 억	244926	N	N	0	N	N
23	20231227	111135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15320	30	2	0.20	210012820	13558	98.99	15300	15650	15300	19870	10710	15290	15489.96	2.69	0	3338	15616	15452	15186	15022	14756	15535	15105	46	4580	500	9170	10	1	9112502	1396	-2.88	2.03	12	0.15	-5312.00	7553.00	41695	20230411	-63.26	12410	20231026	23.45	41695	-63.26	20230411	12410	23.45	20231026	47450	-67.71	20230411	12410	23.45	20231026	0.06	N	311690	500	45 억	244926	N	N	0	N	N
24	20231227	101132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15480	190	2	1.24	159059940	10244	74.80	15300	15650	15300	19870	10710	15290	15527.13	2.69	0	3002	15616	15452	15186	15022	14756	15535	15105	46	4580	500	9170	10	1	9112502	1411	-2.91	2.05	12	0.11	-5312.00	7553.00	41695	20230411	-62.87	12410	20231026	24.74	41695	-62.87	20230411	12410	24.74	20231026	47450	-67.38	20230411	12410	24.74	20231026	0.06	N	311690	500	45 억	244926	N	N	0	N	N
25	20231227	091135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15450	160	2	1.05	20147620	1306	9.54	15300	15470	15300	19870	10710	15290	15426.97	2.69	0	-304	15616	15452	15186	15022	14756	15535	15105	46	4580	500	9170	10	1	9112502	1408	-2.91	2.05	12	0.01	-5312.00	7553.00	41695	20230411	-62.95	12410	20231026	24.50	41695	-62.95	20230411	12410	24.50	20231026	47450	-67.44	20230411	12410	24.50	20231026	0.06	N	311690	500	45 억	244926	N	N	0	N	N
26	20231226	161133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15290	170	2	1.12	208599820	13688	83.24	15130	15350	14920	19650	10590	15120	15239.61	2.69	0	422	15520	15320	14990	14790	14460	15420	14890	46	4530	500	9070	10	1	9112502	1393	-2.88	2.02	12	0.15	-5312.00	7553.00	41695	20230411	-63.33	12410	20231026	23.21	41695	-63.33	20230411	12410	23.21	20231026	47450	-67.78	20230411	12410	23.21	20231026	0.06	N	311690	500	45 억	244683	N	N	0	N	N
27	20231226	151133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15250	130	2	0.86	202146430	13265	80.67	15130	15350	14920	19650	10590	15120	15239.08	2.69	0	399	15520	15320	14990	14790	14460	15420	14890	46	4530	500	9070	10	1	9112502	1390	-2.87	2.02	12	0.15	-5312.00	7553.00	41695	20230411	-63.42	12410	20231026	22.88	41695	-63.42	20230411	12410	22.88	20231026	47450	-67.86	20230411	12410	22.88	20231026	0.06	N	311690	500	45 억	244683	N	N	0	N	N
28	20231226	141135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15280	160	2	1.06	183446510	12041	73.22	15130	15350	14920	19650	10590	15120	15235.16	2.69	0	294	15520	15320	14990	14790	14460	15420	14890	46	4530	500	9070	10	1	9112502	1392	-2.88	2.02	12	0.13	-5312.00	7553.00	41695	20230411	-63.35	12410	20231026	23.13	41695	-63.35	20230411	12410	23.13	20231026	47450	-67.80	20230411	12410	23.13	20231026	0.06	N	311690	500	45 억	244683	N	N	0	N	N
29	20231226	131133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15260	140	2	0.93	135075710	8876	53.98	15130	15350	14920	19650	10590	15120	15218.08	2.69	0	684	15520	15320	14990	14790	14460	15420	14890	46	4530	500	9070	10	1	9112502	1391	-2.87	2.02	12	0.10	-5312.00	7553.00	41695	20230411	-63.40	12410	20231026	22.97	41695	-63.40	20230411	12410	22.97	20231026	47450	-67.84	20230411	12410	22.97	20231026	0.06	N	311690	500	45 억	244683	N	N	0	N	N
30	20231226	121133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15240	120	2	0.79	116766190	7674	46.67	15130	15350	14920	19650	10590	15120	15215.82	2.69	0	1145	15520	15320	14990	14790	14460	15420	14890	46	4530	500	9070	10	1	9112502	1389	-2.87	2.02	12	0.08	-5312.00	7553.00	41695	20230411	-63.45	12410	20231026	22.80	41695	-63.45	20230411	12410	22.80	20231026	47450	-67.88	20230411	12410	22.80	20231026	0.06	N	311690	500	45 억	244683	N	N	0	N	N
31	20231226	111137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15270	150	2	0.99	93090280	6126	37.25	15130	15350	14920	19650	10590	15120	15195.93	2.69	0	1426	15520	15320	14990	14790	14460	15420	14890	46	4530	500	9070	10	1	9112502	1391	-2.87	2.02	12	0.07	-5312.00	7553.00	41695	20230411	-63.38	12410	20231026	23.05	41695	-63.38	20230411	12410	23.05	20231026	47450	-67.82	20230411	12410	23.05	20231026	0.06	N	311690	500	45 억	244683	N	N	0	N	N
32	20231226	101131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15210	90	2	0.60	46525320	3077	18.71	15130	15290	14920	19650	10590	15120	15120.35	2.69	0	680	15520	15320	14990	14790	14460	15420	14890	46	4530	500	9070	10	1	9112502	1386	-2.86	2.01	12	0.03	-5312.00	7553.00	41695	20230411	-63.52	12410	20231026	22.56	41695	-63.52	20230411	12410	22.56	20231026	47450	-67.95	20230411	12410	22.56	20231026	0.06	N	311690	500	45 억	244683	N	N	0	N	N
33	20231226	091133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15100	-20	5	-0.13	6325670	419	2.55	15130	15130	15040	19650	10590	15120	15097.06	2.69	0	45	15520	15320	14990	14790	14460	15420	14890	46	4530	500	9070	10	1	9112502	1376	-2.84	2.00	12	0.00	-5312.00	7553.00	41695	20230411	-63.78	12410	20231026	21.68	41695	-63.78	20230411	12410	21.68	20231026	47450	-68.18	20230411	12410	21.68	20231026	0.06	N	311690	500	45 억	244683	N	N	0	N	N
34	20231222	161115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15120	250	2	1.68	246269790	16444	176.87	14880	15190	14660	19330	10410	14870	14976.27	2.61	0	6032	15076	14972	14886	14782	14696	14930	14740	46	4460	500	8920	10	1	9112502	1378	-2.85	2.00	12	0.18	-5312.00	7553.00	41695	20230411	-63.74	12410	20231026	21.84	41695	-63.74	20230411	12410	21.84	20231026	47450	-68.13	20230411	12410	21.84	20231026	0.06	N	311690	500	45 억	238209	N	N	0	N	N
35	20231222	151113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15120	250	2	1.68	237802590	15884	170.85	14880	15190	14660	19330	10410	14870	14971.20	2.61	0	6010	15076	14972	14886	14782	14696	14930	14740	46	4460	500	8920	10	1	9112502	1378	-2.85	2.00	12	0.17	-5312.00	7553.00	41695	20230411	-63.74	12410	20231026	21.84	41695	-63.74	20230411	12410	21.84	20231026	47450	-68.13	20230411	12410	21.84	20231026	0.06	N	311690	500	45 억	238209	N	N	0	N	N
36	20231222	141111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15140	270	2	1.82	198840780	13308	143.14	14880	15190	14660	19330	10410	14870	14941.45	2.61	0	4645	15076	14972	14886	14782	14696	14930	14740	46	4460	500	8920	10	1	9112502	1380	-2.85	2.00	12	0.15	-5312.00	7553.00	41695	20230411	-63.69	12410	20231026	22.00	41695	-63.69	20230411	12410	22.00	20231026	47450	-68.09	20230411	12410	22.00	20231026	0.06	N	311690	500	45 억	238209	N	N	0	N	N
37	20231222	131111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15050	180	2	1.21	123723240	8330	89.60	14880	15080	14660	19330	10410	14870	14852.73	2.61	0	1822	15076	14972	14886	14782	14696	14930	14740	46	4460	500	8920	10	1	9112502	1371	-2.83	1.99	12	0.09	-5312.00	7553.00	41695	20230411	-63.90	12410	20231026	21.27	41695	-63.90	20230411	12410	21.27	20231026	47450	-68.28	20230411	12410	21.27	20231026	0.06	N	311690	500	45 억	238209	N	N	0	N	N
38	20231222	121111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14960	90	2	0.61	113234180	7632	82.09	14880	15020	14660	19330	10410	14870	14836.76	2.61	0	1391	15076	14972	14886	14782	14696	14930	14740	46	4460	500	8920	10	1	9112502	1363	-2.82	1.98	12	0.08	-5312.00	7553.00	41695	20230411	-64.12	12410	20231026	20.55	41695	-64.12	20230411	12410	20.55	20231026	47450	-68.47	20230411	12410	20.55	20231026	0.06	N	311690	500	45 억	238209	N	N	0	N	N
39	20231222	111109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14820	-50	5	-0.34	67429200	4568	49.13	14880	14880	14660	19330	10410	14870	14761.21	2.61	0	157	15076	14972	14886	14782	14696	14930	14740	46	4460	500	8920	10	1	9112502	1350	-2.79	1.96	12	0.05	-5312.00	7553.00	41695	20230411	-64.46	12410	20231026	19.42	41695	-64.46	20230411	12410	19.42	20231026	47450	-68.77	20230411	12410	19.42	20231026	0.06	N	311690	500	45 억	238209	N	N	0	N	N
40	20231222	101106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14810	-60	5	-0.40	48722040	3305	35.55	14880	14880	14660	19330	10410	14870	14741.92	2.61	0	65	15076	14972	14886	14782	14696	14930	14740	46	4460	500	8920	10	1	9112502	1350	-2.79	1.96	12	0.04	-5312.00	7553.00	41695	20230411	-64.48	12410	20231026	19.34	41695	-64.48	20230411	12410	19.34	20231026	47450	-68.79	20230411	12410	19.34	20231026	0.06	N	311690	500	45 억	238209	N	N	0	N	N
41	20231222	091111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14660	-210	5	-1.41	30007860	2036	21.90	14880	14880	14660	19330	10410	14870	14738.63	2.61	0	291	15076	14972	14886	14782	14696	14930	14740	46	4460	500	8920	10	1	9112502	1336	-2.76	1.94	12	0.02	-5312.00	7553.00	41695	20230411	-64.84	12410	20231026	18.13	41695	-64.84	20230411	12410	18.13	20231026	47450	-69.10	20230411	12410	18.13	20231026	0.06	N	311690	500	45 억	238209	N	N	0	N	N
42	20231221	161102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14870	-190	5	-1.26	137511290	9247	50.24	14980	14990	14800	19570	10550	15060	14870.91	2.66	0	-3979	15533	15296	15143	14906	14753	15415	15025	46	4510	500	9030	10	1	9112502	1355	-2.80	1.97	12	0.10	-5312.00	7553.00	41695	20230411	-64.34	12410	20231026	19.82	41695	-64.34	20230411	12410	19.82	20231026	47450	-68.66	20230411	12410	19.82	20231026	0.05	N	311690	500	45 억	242187	N	N	0	N	N
43	20231221	151107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14900	-160	5	-1.06	130093740	8749	47.53	14980	14990	14800	19570	10550	15060	14869.56	2.66	0	-3957	15533	15296	15143	14906	14753	15415	15025	46	4510	500	9030	10	1	9112502	1358	-2.80	1.97	12	0.10	-5312.00	7553.00	41695	20230411	-64.26	12410	20231026	20.06	41695	-64.26	20230411	12410	20.06	20231026	47450	-68.60	20230411	12410	20.06	20231026	0.05	N	311690	500	45 억	242187	N	N	0	N	N
44	20231221	141103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14860	-200	5	-1.33	120519710	8104	44.03	14980	14990	14800	19570	10550	15060	14871.63	2.66	0	-3768	15533	15296	15143	14906	14753	15415	15025	46	4510	500	9030	10	1	9112502	1354	-2.80	1.97	12	0.09	-5312.00	7553.00	41695	20230411	-64.36	12410	20231026	19.74	41695	-64.36	20230411	12410	19.74	20231026	47450	-68.68	20230411	12410	19.74	20231026	0.05	N	311690	500	45 억	242187	N	N	0	N	N
45	20231221	131101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14840	-220	5	-1.46	104428860	7019	38.13	14980	14990	14800	19570	10550	15060	14878.03	2.66	0	-3778	15533	15296	15143	14906	14753	15415	15025	46	4510	500	9030	10	1	9112502	1352	-2.79	1.96	12	0.08	-5312.00	7553.00	41695	20230411	-64.41	12410	20231026	19.58	41695	-64.41	20230411	12410	19.58	20231026	47450	-68.72	20230411	12410	19.58	20231026	0.05	N	311690	500	45 억	242187	N	N	0	N	N
46	20231221	121108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14880	-180	5	-1.20	95626990	6426	34.91	14980	14990	14800	19570	10550	15060	14881.26	2.66	0	-3638	15533	15296	15143	14906	14753	15415	15025	46	4510	500	9030	10	1	9112502	1356	-2.80	1.97	12	0.07	-5312.00	7553.00	41695	20230411	-64.31	12410	20231026	19.90	41695	-64.31	20230411	12410	19.90	20231026	47450	-68.64	20230411	12410	19.90	20231026	0.05	N	311690	500	45 억	242187	N	N	0	N	N
47	20231221	111109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14850	-210	5	-1.39	84293910	5665	30.78	14980	14990	14800	19570	10550	15060	14879.77	2.66	0	-3548	15533	15296	15143	14906	14753	15415	15025	46	4510	500	9030	10	1	9112502	1353	-2.80	1.97	12	0.06	-5312.00	7553.00	41695	20230411	-64.38	12410	20231026	19.66	41695	-64.38	20230411	12410	19.66	20231026	47450	-68.70	20230411	12410	19.66	20231026	0.05	N	311690	500	45 억	242187	N	N	0	N	N
48	20231221	101103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14880	-180	5	-1.20	35720680	2392	13.00	14980	14990	14880	19570	10550	15060	14933.39	2.66	0	-1279	15533	15296	15143	14906	14753	15415	15025	46	4510	500	9030	10	1	9112502	1356	-2.80	1.97	12	0.03	-5312.00	7553.00	41695	20230411	-64.31	12410	20231026	19.90	41695	-64.31	20230411	12410	19.90	20231026	47450	-68.64	20230411	12410	19.90	20231026	0.05	N	311690	500	45 억	242187	N	N	0	N	N
49	20231221	091105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14980	-80	5	-0.53	2741450	183	0.99	14980	14990	14980	19570	10550	15060	14980.60	2.66	0	-12	15533	15296	15143	14906	14753	15415	15025	46	4510	500	9030	10	1	9112502	1365	-2.82	1.98	12	0.00	-5312.00	7553.00	41695	20230411	-64.07	12410	20231026	20.71	41695	-64.07	20230411	12410	20.71	20231026	47450	-68.43	20230411	12410	20.71	20231026	0.05	N	311690	500	45 억	242187	N	N	0	N	N
50	20231220	161108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15060	120	2	0.80	278470720	18404	131.06	15000	15380	14990	19420	10460	14940	15130.99	2.65	0	1180	15446	15192	14876	14622	14306	15320	14750	46	4480	500	8960	10	1	9112502	1372	-2.84	1.99	12	0.20	-5312.00	7553.00	41695	20230411	-63.88	12410	20231026	21.35	41695	-63.88	20230411	12410	21.35	20231026	47450	-68.26	20230411	12410	21.35	20231026	0.07	N	311690	500	45 억	241088	N	N	0	N	N
51	20231220	151200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15050	110	2	0.74	276151550	18250	129.97	15000	15380	14990	19420	10460	14940	15131.59	2.65	0	1205	15446	15192	14876	14622	14306	15320	14750	46	4480	500	8960	10	1	9112502	1371	-2.83	1.99	12	0.20	-5312.00	7553.00	41695	20230411	-63.90	12410	20231026	21.27	41695	-63.90	20230411	12410	21.27	20231026	47450	-68.28	20230411	12410	21.27	20231026	0.07	N	311690	500	45 억	241088	N	N	0	N	N
52	20231220	141222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15070	130	2	0.87	228413510	15075	107.36	15000	15380	15000	19420	10460	14940	15151.81	2.65	0	2585	15446	15192	14876	14622	14306	15320	14750	46	4480	500	8960	10	1	9112502	1373	-2.84	2.00	12	0.17	-5312.00	7553.00	41695	20230411	-63.86	12410	20231026	21.43	41695	-63.86	20230411	12410	21.43	20231026	47450	-68.24	20230411	12410	21.43	20231026	0.07	N	311690	500	45 억	241088	N	N	0	N	N
53	20231220	131210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15080	140	2	0.94	223537820	14752	105.06	15000	15380	15000	19420	10460	14940	15153.05	2.65	0	2596	15446	15192	14876	14622	14306	15320	14750	46	4480	500	8960	10	1	9112502	1374	-2.84	2.00	12	0.16	-5312.00	7553.00	41695	20230411	-63.83	12410	20231026	21.51	41695	-63.83	20230411	12410	21.51	20231026	47450	-68.22	20230411	12410	21.51	20231026	0.07	N	311690	500	45 억	241088	N	N	0	N	N
54	20231220	121102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15150	210	2	1.41	194553330	12836	91.41	15000	15380	15000	19420	10460	14940	15156.85	2.65	0	2779	15446	15192	14876	14622	14306	15320	14750	46	4480	500	8960	10	1	9112502	1381	-2.85	2.01	12	0.14	-5312.00	7553.00	41695	20230411	-63.66	12410	20231026	22.08	41695	-63.66	20230411	12410	22.08	20231026	47450	-68.07	20230411	12410	22.08	20231026	0.07	N	311690	500	45 억	241088	N	N	0	N	N
55	20231220	111105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15070	130	2	0.87	186585610	12310	87.67	15000	15380	15000	19420	10460	14940	15157.24	2.65	0	2805	15446	15192	14876	14622	14306	15320	14750	46	4480	500	8960	10	1	9112502	1373	-2.84	2.00	12	0.14	-5312.00	7553.00	41695	20230411	-63.86	12410	20231026	21.43	41695	-63.86	20230411	12410	21.43	20231026	47450	-68.24	20230411	12410	21.43	20231026	0.07	N	311690	500	45 억	241088	N	N	0	N	N
56	20231220	101107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15150	210	2	1.41	127996720	8431	60.04	15000	15380	15000	19420	10460	14940	15181.68	2.65	0	2312	15446	15192	14876	14622	14306	15320	14750	46	4480	500	8960	10	1	9112502	1381	-2.85	2.01	12	0.09	-5312.00	7553.00	41695	20230411	-63.66	12410	20231026	22.08	41695	-63.66	20230411	12410	22.08	20231026	47450	-68.07	20230411	12410	22.08	20231026	0.07	N	311690	500	45 억	241088	N	N	0	N	N
57	20231220	091103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15040	100	2	0.67	5900480	393	2.80	15000	15040	15000	19420	10460	14940	15013.94	2.65	0	218	15446	15192	14876	14622	14306	15320	14750	46	4480	500	8960	10	1	9112502	1371	-2.83	1.99	12	0.00	-5312.00	7553.00	41695	20230411	-63.93	12410	20231026	21.19	41695	-63.93	20230411	12410	21.19	20231026	47450	-68.30	20230411	12410	21.19	20231026	0.07	N	311690	500	45 억	241088	N	N	0	N	N
58	20231219	161102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14940	240	2	1.63	207611990	14030	120.42	14710	15130	14560	19110	10290	14700	14797.72	2.59	0	5428	15260	14980	14820	14540	14380	14920	14480	46	4410	500	8820	10	1	9112502	1361	-2.81	1.98	12	0.15	-5312.00	7553.00	41695	20230411	-64.17	12410	20231026	20.39	41695	-64.17	20230411	12410	20.39	20231026	47450	-68.51	20230411	12410	20.39	20231026	0.07	N	311690	500	45 억	235661	N	N	0	N	N
59	20231219	151106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14930	230	2	1.56	205804340	13909	119.38	14710	15130	14560	19110	10290	14700	14796.49	2.59	0	5453	15260	14980	14820	14540	14380	14920	14480	46	4410	500	8820	10	1	9112502	1360	-2.81	1.98	12	0.15	-5312.00	7553.00	41695	20230411	-64.19	12410	20231026	20.31	41695	-64.19	20230411	12410	20.31	20231026	47450	-68.54	20230411	12410	20.31	20231026	0.07	N	311690	500	45 억	235661	N	N	0	N	N
60	20231219	141100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15010	310	2	2.11	184227490	12464	106.98	14710	15130	14560	19110	10290	14700	14780.77	2.59	0	5395	15260	14980	14820	14540	14380	14920	14480	46	4410	500	8820	10	1	9112502	1368	-2.83	1.99	12	0.14	-5312.00	7553.00	41695	20230411	-64.00	12410	20231026	20.95	41695	-64.00	20230411	12410	20.95	20231026	47450	-68.37	20230411	12410	20.95	20231026	0.07	N	311690	500	45 억	235661	N	N	0	N	N
61	20231219	131108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15010	310	2	2.11	182158780	12326	105.79	14710	15130	14560	19110	10290	14700	14778.42	2.59	0	5375	15260	14980	14820	14540	14380	14920	14480	46	4410	500	8820	10	1	9112502	1368	-2.83	1.99	12	0.14	-5312.00	7553.00	41695	20230411	-64.00	12410	20231026	20.95	41695	-64.00	20230411	12410	20.95	20231026	47450	-68.37	20230411	12410	20.95	20231026	0.07	N	311690	500	45 억	235661	N	N	0	N	N
62	20231219	121109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15080	380	2	2.59	168518450	11420	98.02	14710	15100	14560	19110	10290	14700	14756.43	2.59	0	5465	15260	14980	14820	14540	14380	14920	14480	46	4410	500	8820	10	1	9112502	1374	-2.84	2.00	12	0.13	-5312.00	7553.00	41695	20230411	-63.83	12410	20231026	21.51	41695	-63.83	20230411	12410	21.51	20231026	47450	-68.22	20230411	12410	21.51	20231026	0.07	N	311690	500	45 억	235661	N	N	0	N	N
63	20231219	111105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14840	140	2	0.95	112031770	7640	65.57	14710	14850	14560	19110	10290	14700	14663.84	2.59	0	2671	15260	14980	14820	14540	14380	14920	14480	46	4410	500	8820	10	1	9112502	1352	-2.79	1.96	12	0.08	-5312.00	7553.00	41695	20230411	-64.41	12410	20231026	19.58	41695	-64.41	20230411	12410	19.58	20231026	47450	-68.72	20230411	12410	19.58	20231026	0.07	N	311690	500	45 억	235661	N	N	0	N	N
64	20231219	101102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14730	30	2	0.20	91156790	6230	53.47	14710	14760	14560	19110	10290	14700	14631.91	2.59	0	1802	15260	14980	14820	14540	14380	14920	14480	46	4410	500	8820	10	1	9112502	1342	-2.77	1.95	12	0.07	-5312.00	7553.00	41695	20230411	-64.67	12410	20231026	18.69	41695	-64.67	20230411	12410	18.69	20231026	47450	-68.96	20230411	12410	18.69	20231026	0.07	N	311690	500	45 억	235661	N	N	0	N	N
65	20231219	091059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14650	-50	5	-0.34	15222990	1037	8.90	14710	14710	14650	19110	10290	14700	14679.84	2.59	0	-378	15260	14980	14820	14540	14380	14920	14480	46	4410	500	8820	10	1	9112502	1335	-2.76	1.94	12	0.01	-5312.00	7553.00	41695	20230411	-64.86	12410	20231026	18.05	41695	-64.86	20230411	12410	18.05	20231026	47450	-69.13	20230411	12410	18.05	20231026	0.07	N	311690	500	45 억	235661	N	N	0	N	N
66	20231218	161058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14700	0	3	0.00	171354410	11651	37.86	14700	15100	14660	19110	10290	14700	14707.28	2.62	0	-2705	15840	15270	14980	14410	14120	15125	14265	46	4410	500	8820	10	1	9112502	1340	-2.77	1.95	12	0.13	-5312.00	7553.00	41695	20230411	-64.74	12410	20231026	18.45	41695	-64.74	20230411	12410	18.45	20231026	47450	-69.02	20230411	12410	18.45	20231026	0.04	N	311690	500	45 억	238540	N	N	0	N	N
67	20231218	151102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14700	0	3	0.00	165180230	11231	36.50	14700	15100	14660	19110	10290	14700	14707.53	2.62	0	-2699	15840	15270	14980	14410	14120	15125	14265	46	4410	500	8820	10	1	9112502	1340	-2.77	1.95	12	0.12	-5312.00	7553.00	41695	20230411	-64.74	12410	20231026	18.45	41695	-64.74	20230411	12410	18.45	20231026	47450	-69.02	20230411	12410	18.45	20231026	0.04	N	311690	500	45 억	238540	N	N	0	N	N
68	20231218	141104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14670	-30	5	-0.20	144670420	9837	31.97	14700	15100	14660	19110	10290	14700	14706.76	2.62	0	-2174	15840	15270	14980	14410	14120	15125	14265	46	4410	500	8820	10	1	9112502	1337	-2.76	1.94	12	0.11	-5312.00	7553.00	41695	20230411	-64.82	12410	20231026	18.21	41695	-64.82	20230411	12410	18.21	20231026	47450	-69.08	20230411	12410	18.21	20231026	0.04	N	311690	500	45 억	238540	N	N	0	N	N
69	20231218	131055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14700	0	3	0.00	126763570	8617	28.00	14700	15100	14660	19110	10290	14700	14710.87	2.62	0	-1265	15840	15270	14980	14410	14120	15125	14265	46	4410	500	8820	10	1	9112502	1340	-2.77	1.95	12	0.09	-5312.00	7553.00	41695	20230411	-64.74	12410	20231026	18.45	41695	-64.74	20230411	12410	18.45	20231026	47450	-69.02	20230411	12410	18.45	20231026	0.04	N	311690	500	45 억	238540	N	N	0	N	N
70	20231218	121052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14720	20	2	0.14	87044900	5913	19.22	14700	15100	14660	19110	10290	14700	14720.94	2.62	0	-631	15840	15270	14980	14410	14120	15125	14265	46	4410	500	8820	10	1	9112502	1341	-2.77	1.95	12	0.06	-5312.00	7553.00	41695	20230411	-64.70	12410	20231026	18.61	41695	-64.70	20230411	12410	18.61	20231026	47450	-68.98	20230411	12410	18.61	20231026	0.04	N	311690	500	45 억	238540	N	N	0	N	N
71	20231218	111054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14710	10	2	0.07	63312650	4298	13.97	14700	15100	14660	19110	10290	14700	14730.72	2.62	0	-475	15840	15270	14980	14410	14120	15125	14265	46	4410	500	8820	10	1	9112502	1340	-2.77	1.95	12	0.05	-5312.00	7553.00	41695	20230411	-64.72	12410	20231026	18.53	41695	-64.72	20230411	12410	18.53	20231026	47450	-69.00	20230411	12410	18.53	20231026	0.04	N	311690	500	45 억	238540	N	N	0	N	N
72	20231218	101053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14730	30	2	0.20	47472820	3221	10.47	14700	15100	14660	19110	10290	14700	14738.53	2.62	0	-425	15840	15270	14980	14410	14120	15125	14265	46	4410	500	8820	10	1	9112502	1342	-2.77	1.95	12	0.04	-5312.00	7553.00	41695	20230411	-64.67	12410	20231026	18.69	41695	-64.67	20230411	12410	18.69	20231026	47450	-68.96	20230411	12410	18.69	20231026	0.04	N	311690	500	45 억	238540	N	N	0	N	N
73	20231218	091050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14820	120	2	0.82	10715460	718	2.33	14700	15100	14700	19110	10290	14700	14924.04	2.62	0	-31	15840	15270	14980	14410	14120	15125	14265	46	4410	500	8820	10	1	9112502	1350	-2.79	1.96	12	0.01	-5312.00	7553.00	41695	20230411	-64.46	12410	20231026	19.42	41695	-64.46	20230411	12410	19.42	20231026	47450	-68.77	20230411	12410	19.42	20231026	0.04	N	311690	500	45 억	238540	N	N	0	N	N
74	20231215	161053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14700	-590	5	-3.86	461152480	30750	211.28	15290	15550	14690	19870	10710	15290	14996.83	2.69	0	-18487	15423	15356	15223	15156	15023	15390	15190	46	4580	500	9170	10	1	9112502	1340	-2.77	1.95	12	0.34	-5312.00	7553.00	41695	20230411	-64.74	12410	20231026	18.45	41695	-64.74	20230411	12410	18.45	20231026	47450	-69.02	20230411	12410	18.45	20231026	0.04	N	311690	500	45 억	244774	N	N	5	N	N
75	20231215	151057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14910	-380	5	-2.49	363291920	24152	165.95	15290	15550	14690	19870	10710	15290	15041.90	2.69	0	-13213	15423	15356	15223	15156	15023	15390	15190	46	4580	500	9170	10	1	9112502	1359	-2.81	1.97	12	0.27	-5312.00	7553.00	41695	20230411	-64.24	12410	20231026	20.15	41695	-64.24	20230411	12410	20.15	20231026	47450	-68.58	20230411	12410	20.15	20231026	0.04	N	311690	500	45 억	244774	N	N	5	N	N
76	20231215	141056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15000	-290	5	-1.90	182279710	11911	81.84	15290	15550	14990	19870	10710	15290	15303.48	2.69	0	-4122	15423	15356	15223	15156	15023	15390	15190	46	4580	500	9170	10	1	9112502	1367	-2.82	1.99	12	0.13	-5312.00	7553.00	41695	20230411	-64.02	12410	20231026	20.87	41695	-64.02	20230411	12410	20.87	20231026	47450	-68.39	20230411	12410	20.87	20231026	0.04	N	311690	500	45 억	244774	N	N	5	N	N
77	20231215	131051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15350	60	2	0.39	108535540	7052	48.45	15290	15550	15270	19870	10710	15290	15390.75	2.69	0	-387	15423	15356	15223	15156	15023	15390	15190	46	4580	500	9170	10	1	9112502	1399	-2.89	2.03	12	0.08	-5312.00	7553.00	41695	20230411	-63.19	12410	20231026	23.69	41695	-63.19	20230411	12410	23.69	20231026	47450	-67.65	20230411	12410	23.69	20231026	0.04	N	311690	500	45 억	244774	N	N	5	N	N
78	20231215	121051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15320	30	2	0.20	104231530	6771	46.52	15290	15550	15270	19870	10710	15290	15393.82	2.69	0	-186	15423	15356	15223	15156	15023	15390	15190	46	4580	500	9170	10	1	9112502	1396	-2.88	2.03	12	0.07	-5312.00	7553.00	41695	20230411	-63.26	12410	20231026	23.45	41695	-63.26	20230411	12410	23.45	20231026	47450	-67.71	20230411	12410	23.45	20231026	0.04	N	311690	500	45 억	244774	N	N	5	N	N
79	20231215	111045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15440	150	2	0.98	83276470	5406	37.14	15290	15550	15270	19870	10710	15290	15404.45	2.69	0	729	15423	15356	15223	15156	15023	15390	15190	46	4580	500	9170	10	1	9112502	1407	-2.91	2.04	12	0.06	-5312.00	7553.00	41695	20230411	-62.97	12410	20231026	24.42	41695	-62.97	20230411	12410	24.42	20231026	47450	-67.46	20230411	12410	24.42	20231026	0.04	N	311690	500	45 억	244774	N	N	5	N	N
80	20231215	101049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15410	120	2	0.78	41691850	2721	18.70	15290	15410	15270	19870	10710	15290	15322.25	2.69	0	1009	15423	15356	15223	15156	15023	15390	15190	46	4580	500	9170	10	1	9112502	1404	-2.90	2.04	12	0.03	-5312.00	7553.00	41695	20230411	-63.04	12410	20231026	24.17	41695	-63.04	20230411	12410	24.17	20231026	47450	-67.52	20230411	12410	24.17	20231026	0.04	N	311690	500	45 억	244774	N	N	5	N	N
81	20231215	091055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15290	0	3	0.00	10535700	689	4.73	15290	15350	15290	19870	10710	15290	15291.29	2.69	0	170	15423	15356	15223	15156	15023	15390	15190	46	4580	500	9170	10	1	9112502	1393	-2.88	2.02	12	0.01	-5312.00	7553.00	41695	20230411	-63.33	12410	20231026	23.21	41695	-63.33	20230411	12410	23.21	20231026	47450	-67.78	20230411	12410	23.21	20231026	0.04	N	311690	500	45 억	244774	N	N	5	N	N
82	20231214	161045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15290	90	2	0.59	219989580	14486	112.35	15200	15290	15090	19760	10640	15200	15186.36	2.67	0	1345	15633	15416	15253	15036	14873	15335	14955	46	4560	500	9120	10	1	9112502	1393	-2.88	2.02	12	0.16	-5312.00	7553.00	41695	20230411	-63.33	12410	20231026	23.21	41695	-63.33	20230411	12410	23.21	20231026	47450	-67.78	20230411	12410	23.21	20231026	0.04	N	311690	500	45 억	243345	N	N	5	N	N
83	20231214	151123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15230	30	2	0.20	219836680	14476	112.27	15200	15290	15090	19760	10640	15200	15186.29	2.67	0	1345	15633	15416	15253	15036	14873	15335	14955	46	4560	500	9120	10	1	9112502	1388	-2.87	2.02	12	0.16	-5312.00	7553.00	41695	20230411	-63.47	12410	20231026	22.72	41695	-63.47	20230411	12410	22.72	20231026	47450	-67.90	20230411	12410	22.72	20231026	0.04	N	311690	500	45 억	243345	N	N	0	N	N
84	20231214	141050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15280	80	2	0.53	205133590	13511	104.79	15200	15280	15090	19760	10640	15200	15182.71	2.67	0	1102	15633	15416	15253	15036	14873	15335	14955	46	4560	500	9120	10	1	9112502	1392	-2.88	2.02	12	0.15	-5312.00	7553.00	41695	20230411	-63.35	12410	20231026	23.13	41695	-63.35	20230411	12410	23.13	20231026	47450	-67.80	20230411	12410	23.13	20231026	0.04	N	311690	500	45 억	243345	N	N	0	N	N
85	20231214	131120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15210	10	2	0.07	201060260	13244	102.71	15200	15260	15090	19760	10640	15200	15181.23	2.67	0	972	15633	15416	15253	15036	14873	15335	14955	46	4560	500	9120	10	1	9112502	1386	-2.86	2.01	12	0.15	-5312.00	7553.00	41695	20230411	-63.52	12410	20231026	22.56	41695	-63.52	20230411	12410	22.56	20231026	47450	-67.95	20230411	12410	22.56	20231026	0.04	N	311690	500	45 억	243345	N	N	0	N	N
86	20231214	121139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15180	-20	5	-0.13	179586860	11832	91.76	15200	15260	15090	19760	10640	15200	15178.06	2.67	0	575	15633	15416	15253	15036	14873	15335	14955	46	4560	500	9120	10	1	9112502	1383	-2.86	2.01	12	0.13	-5312.00	7553.00	41695	20230411	-63.59	12410	20231026	22.32	41695	-63.59	20230411	12410	22.32	20231026	47450	-68.01	20230411	12410	22.32	20231026	0.04	N	311690	500	45 억	243345	N	N	0	N	N
87	20231214	111112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15110	-90	5	-0.59	99211350	6544	50.75	15200	15260	15100	19760	10640	15200	15160.66	2.67	0	-293	15633	15416	15253	15036	14873	15335	14955	46	4560	500	9120	10	1	9112502	1377	-2.84	2.00	12	0.07	-5312.00	7553.00	41695	20230411	-63.76	12410	20231026	21.76	41695	-63.76	20230411	12410	21.76	20231026	47450	-68.16	20230411	12410	21.76	20231026	0.04	N	311690	500	45 억	243345	N	N	0	N	N
88	20231214	101036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15200	0	3	0.00	40717220	2682	20.80	15200	15260	15110	19760	10640	15200	15181.66	2.67	0	694	15633	15416	15253	15036	14873	15335	14955	46	4560	500	9120	10	1	9112502	1385	-2.86	2.01	12	0.03	-5312.00	7553.00	41695	20230411	-63.54	12410	20231026	22.48	41695	-63.54	20230411	12410	22.48	20231026	47450	-67.97	20230411	12410	22.48	20231026	0.04	N	311690	500	45 억	243345	N	N	0	N	N
89	20231214	091017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15110	-90	5	-0.59	9518500	628	4.87	15200	15260	15110	19760	10640	15200	15156.85	2.67	0	230	15633	15416	15253	15036	14873	15335	14955	46	4560	500	9120	10	1	9112502	1377	-2.84	2.00	12	0.01	-5312.00	7553.00	41695	20230411	-63.76	12410	20231026	21.76	41695	-63.76	20230411	12410	21.76	20231026	47450	-68.16	20230411	12410	21.76	20231026	0.04	N	311690	500	45 억	243345	N	N	0	N	N
90	20231213	161043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15200	-280	5	-1.81	197085790	12892	78.80	15470	15470	15090	20100	10840	15480	15287.45	2.74	0	-6330	15840	15660	15460	15280	15080	15750	15370	46	4620	500	9280	10	1	9112502	1385	-2.86	2.01	12	0.14	-5312.00	7553.00	41695	20230411	-63.54	12410	20231026	22.48	41695	-63.54	20230411	12410	22.48	20231026	47450	-67.97	20230411	12410	22.48	20231026	0.04	N	311690	500	45 억	249473	N	N	2	N	N
91	20231213	151104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15190	-290	5	-1.87	173995160	11368	69.48	15470	15470	15190	20100	10840	15480	15305.70	2.74	0	-5155	15840	15660	15460	15280	15080	15750	15370	46	4620	500	9280	10	1	9112502	1384	-2.86	2.01	12	0.12	-5312.00	7553.00	41695	20230411	-63.57	12410	20231026	22.40	41695	-63.57	20230411	12410	22.40	20231026	47450	-67.99	20230411	12410	22.40	20231026	0.04	N	311690	500	45 억	249473	N	N	2	N	N
92	20231213	141103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15330	-150	5	-0.97	138365290	9031	55.20	15470	15470	15190	20100	10840	15480	15321.15	2.74	0	-3560	15840	15660	15460	15280	15080	15750	15370	46	4620	500	9280	10	1	9112502	1397	-2.89	2.03	12	0.10	-5312.00	7553.00	41695	20230411	-63.23	12410	20231026	23.53	41695	-63.23	20230411	12410	23.53	20231026	47450	-67.69	20230411	12410	23.53	20231026	0.04	N	311690	500	45 억	249473	N	N	2	N	N
93	20231213	131109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15380	-100	5	-0.65	129183500	8434	51.55	15470	15470	15190	20100	10840	15480	15316.99	2.74	0	-3157	15840	15660	15460	15280	15080	15750	15370	46	4620	500	9280	10	1	9112502	1402	-2.90	2.04	12	0.09	-5312.00	7553.00	41695	20230411	-63.11	12410	20231026	23.93	41695	-63.11	20230411	12410	23.93	20231026	47450	-67.59	20230411	12410	23.93	20231026	0.04	N	311690	500	45 억	249473	N	N	2	N	N
94	20231213	121103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15340	-140	5	-0.90	127293630	8311	50.80	15470	15470	15190	20100	10840	15480	15316.28	2.74	0	-3148	15840	15660	15460	15280	15080	15750	15370	46	4620	500	9280	10	1	9112502	1398	-2.89	2.03	12	0.09	-5312.00	7553.00	41695	20230411	-63.21	12410	20231026	23.61	41695	-63.21	20230411	12410	23.61	20231026	47450	-67.67	20230411	12410	23.61	20231026	0.04	N	311690	500	45 억	249473	N	N	2	N	N
95	20231213	111108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15340	-140	5	-0.90	103372500	6755	41.29	15470	15470	15190	20100	10840	15480	15303.11	2.74	0	-3880	15840	15660	15460	15280	15080	15750	15370	46	4620	500	9280	10	1	9112502	1398	-2.89	2.03	12	0.07	-5312.00	7553.00	41695	20230411	-63.21	12410	20231026	23.61	41695	-63.21	20230411	12410	23.61	20231026	47450	-67.67	20230411	12410	23.61	20231026	0.04	N	311690	500	45 억	249473	N	N	2	N	N
96	20231213	101114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15250	-230	5	-1.49	84417480	5513	33.70	15470	15470	15190	20100	10840	15480	15312.44	2.74	0	-3757	15840	15660	15460	15280	15080	15750	15370	46	4620	500	9280	10	1	9112502	1390	-2.87	2.02	12	0.06	-5312.00	7553.00	41695	20230411	-63.42	12410	20231026	22.88	41695	-63.42	20230411	12410	22.88	20231026	47450	-67.86	20230411	12410	22.88	20231026	0.04	N	311690	500	45 억	249473	N	N	2	N	N
97	20231213	091100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15400	-80	5	-0.52	18727480	1216	7.43	15470	15470	15350	20100	10840	15480	15400.89	2.74	0	-877	15840	15660	15460	15280	15080	15750	15370	46	4620	500	9280	10	1	9112502	1403	-2.90	2.04	12	0.01	-5312.00	7553.00	41695	20230411	-63.07	12410	20231026	24.09	41695	-63.07	20230411	12410	24.09	20231026	47450	-67.54	20230411	12410	24.09	20231026	0.04	N	311690	500	45 억	249473	N	N	2	N	N
98	20231212	161021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15480	90	2	0.58	251405540	16260	153.70	15410	15640	15260	20000	10780	15390	15461.60	2.74	0	-407	15730	15560	15330	15160	14930	15645	15245	46	4610	500	9230	10	1	9112502	1411	-2.91	2.05	12	0.18	-5312.00	7553.00	41695	20230411	-62.87	12410	20231026	24.74	41695	-62.87	20230411	12410	24.74	20231026	47450	-67.38	20230411	12410	24.74	20231026	0.04	N	311690	500	45 억	249635	N	N	2	N	N
99	20231212	151028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15470	80	2	0.52	239598950	15497	146.49	15410	15640	15260	20000	10780	15390	15460.99	2.74	0	-98	15730	15560	15330	15160	14930	15645	15245	46	4610	500	9230	10	1	9112502	1410	-2.91	2.05	12	0.17	-5312.00	7553.00	41695	20230411	-62.90	12410	20231026	24.66	41695	-62.90	20230411	12410	24.66	20231026	47450	-67.40	20230411	12410	24.66	20231026	0.04	N	311690	500	45 억	249635	N	N	3	N	N
100	20231212	140930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15390	0	3	0.00	206407870	13346	126.16	15410	15640	15260	20000	10780	15390	15465.90	2.74	0	165	15730	15560	15330	15160	14930	15645	15245	46	4610	500	9230	10	1	9112502	1402	-2.90	2.04	12	0.15	-5312.00	7553.00	41695	20230411	-63.09	12410	20231026	24.01	41695	-63.09	20230411	12410	24.01	20231026	47450	-67.57	20230411	12410	24.01	20231026	0.04	N	311690	500	45 억	249635	N	N	3	N	N
101	20231212	130934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15420	30	2	0.19	194534010	12575	118.87	15410	15640	15260	20000	10780	15390	15469.90	2.74	0	663	15730	15560	15330	15160	14930	15645	15245	46	4610	500	9230	10	1	9112502	1405	-2.90	2.04	12	0.14	-5312.00	7553.00	41695	20230411	-63.02	12410	20231026	24.25	41695	-63.02	20230411	12410	24.25	20231026	47450	-67.50	20230411	12410	24.25	20231026	0.04	N	311690	500	45 억	249635	N	N	3	N	N
102	20231212	120924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15440	50	2	0.32	179054340	11570	109.37	15410	15640	15260	20000	10780	15390	15475.74	2.74	0	1256	15730	15560	15330	15160	14930	15645	15245	46	4610	500	9230	10	1	9112502	1407	-2.91	2.04	12	0.13	-5312.00	7553.00	41695	20230411	-62.97	12410	20231026	24.42	41695	-62.97	20230411	12410	24.42	20231026	47450	-67.46	20230411	12410	24.42	20231026	0.04	N	311690	500	45 억	249635	N	N	3	N	N
103	20231212	110940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15550	160	2	1.04	164218400	10611	100.30	15410	15640	15260	20000	10780	15390	15476.24	2.74	0	1910	15730	15560	15330	15160	14930	15645	15245	46	4610	500	9230	10	1	9112502	1417	-2.93	2.06	12	0.12	-5312.00	7553.00	41695	20230411	-62.71	12410	20231026	25.30	41695	-62.71	20230411	12410	25.30	20231026	47450	-67.23	20230411	12410	25.30	20231026	0.04	N	311690	500	45 억	249635	N	N	3	N	N
104	20231212	101020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15600	210	2	1.36	115949680	7504	70.93	15410	15630	15260	20000	10780	15390	15451.72	2.74	0	2285	15730	15560	15330	15160	14930	15645	15245	46	4610	500	9230	10	1	9112502	1422	-2.94	2.07	12	0.08	-5312.00	7553.00	41695	20230411	-62.59	12410	20231026	25.71	41695	-62.59	20230411	12410	25.71	20231026	47450	-67.12	20230411	12410	25.71	20231026	0.04	N	311690	500	45 억	249635	N	N	3	N	N
105	20231212	091020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15320	-70	5	-0.45	19069160	1238	11.70	15410	15420	15320	20000	10780	15390	15403.20	2.74	0	-555	15730	15560	15330	15160	14930	15645	15245	46	4610	500	9230	10	1	9112502	1396	-2.88	2.03	12	0.01	-5312.00	7553.00	41695	20230411	-63.26	12410	20231026	23.45	41695	-63.26	20230411	12410	23.45	20231026	47450	-67.71	20230411	12410	23.45	20231026	0.04	N	311690	500	45 억	249635	N	N	3	N	N
106	20231211	161023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15390	80	2	0.52	161104270	10484	56.79	15280	15500	15100	19900	10720	15310	15366.68	2.83	8413	452	15643	15476	15273	15106	14903	15375	15005	46	4590	500	9180	10	1	9112502	1402	-2.90	2.04	12	0.12	-5312.00	7553.00	41695	20230411	-63.09	12410	20231026	24.01	41695	-63.09	20230411	12410	24.01	20231026	47450	-67.57	20230411	12410	24.01	20231026	0.04	N	311690	500	45 억	257569	N	N	3	N	N
107	20231211	151020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15300	-10	5	-0.07	152219310	9905	53.65	15280	15500	15100	19900	10720	15310	15367.93	2.83	8413	333	15643	15476	15273	15106	14903	15375	15005	46	4590	500	9180	10	1	9112502	1394	-2.88	2.03	12	0.11	-5312.00	7553.00	41695	20230411	-63.30	12410	20231026	23.29	41695	-63.30	20230411	12410	23.29	20231026	47450	-67.76	20230411	12410	23.29	20231026	0.04	N	311690	500	45 억	257569	N	N	4	N	N
108	20231211	141019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15430	120	2	0.78	140350380	9131	49.46	15280	15500	15100	19900	10720	15310	15370.76	2.83	8413	617	15643	15476	15273	15106	14903	15375	15005	46	4590	500	9180	10	1	9112502	1406	-2.90	2.04	12	0.10	-5312.00	7553.00	41695	20230411	-62.99	12410	20231026	24.34	41695	-62.99	20230411	12410	24.34	20231026	47450	-67.48	20230411	12410	24.34	20231026	0.04	N	311690	500	45 억	257569	N	N	4	N	N
109	20231211	131018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15380	70	2	0.46	112757660	7343	39.78	15280	15500	15100	19900	10720	15310	15355.80	2.83	8413	-60	15643	15476	15273	15106	14903	15375	15005	46	4590	500	9180	10	1	9112502	1402	-2.90	2.04	12	0.08	-5312.00	7553.00	41695	20230411	-63.11	12410	20231026	23.93	41695	-63.11	20230411	12410	23.93	20231026	47450	-67.59	20230411	12410	23.93	20231026	0.04	N	311690	500	45 억	257569	N	N	4	N	N
110	20231211	121019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15350	40	2	0.26	86040150	5605	30.36	15280	15500	15100	19900	10720	15310	15350.61	2.83	8413	-373	15643	15476	15273	15106	14903	15375	15005	46	4590	500	9180	10	1	9112502	1399	-2.89	2.03	12	0.06	-5312.00	7553.00	41695	20230411	-63.19	12410	20231026	23.69	41695	-63.19	20230411	12410	23.69	20231026	47450	-67.65	20230411	12410	23.69	20231026	0.04	N	311690	500	45 억	257569	N	N	4	N	N
111	20231211	111014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15440	130	2	0.85	56639010	3699	20.04	15280	15500	15100	19900	10720	15310	15311.98	2.83	8413	-110	15643	15476	15273	15106	14903	15375	15005	46	4590	500	9180	10	1	9112502	1407	-2.91	2.04	12	0.04	-5312.00	7553.00	41695	20230411	-62.97	12410	20231026	24.42	41695	-62.97	20230411	12410	24.42	20231026	47450	-67.46	20230411	12410	24.42	20231026	0.04	N	311690	500	45 억	257569	N	N	4	N	N
112	20231211	101013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15250	-60	5	-0.39	19336250	1274	6.90	15280	15280	15100	19900	10720	15310	15177.59	2.83	8413	-47	15643	15476	15273	15106	14903	15375	15005	46	4590	500	9180	10	1	9112502	1390	-2.87	2.02	12	0.01	-5312.00	7553.00	41695	20230411	-63.42	12410	20231026	22.88	41695	-63.42	20230411	12410	22.88	20231026	47450	-67.86	20230411	12410	22.88	20231026	0.04	N	311690	500	45 억	257569	N	N	4	N	N
113	20231211	091014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15100	-210	5	-1.37	4856880	321	1.74	15280	15280	15100	19900	10720	15310	15130.47	2.83	8413	-137	15643	15476	15273	15106	14903	15375	15005	46	4590	500	9180	10	1	9112502	1376	-2.84	2.00	12	0.00	-5312.00	7553.00	41695	20230411	-63.78	12410	20231026	21.68	41695	-63.78	20230411	12410	21.68	20231026	47450	-68.18	20230411	12410	21.68	20231026	0.04	N	311690	500	45 억	257569	N	N	4	N	N
114	20231208	161005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15310	-120	5	-0.78	279534520	18395	33.03	15430	15440	15070	20050	10810	15430	15196.20	2.83	0	-7349	16296	15862	15396	14962	14496	16080	15180	46	4620	500	9250	10	1	9112502	1395	-2.88	2.03	12	0.20	-5312.00	7553.00	41695	20230411	-63.28	12410	20231026	23.37	41695	-63.28	20230411	12410	23.37	20231026	47450	-67.73	20230411	12410	23.37	20231026	0.04	N	311690	500	45 억	257569	N	N	4	N	N
115	20231208	151008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15210	-220	5	-1.43	256542740	16891	30.33	15430	15440	15070	20050	10810	15430	15188.13	2.83	0	-7339	16296	15862	15396	14962	14496	16080	15180	46	4620	500	9250	10	1	9112502	1386	-2.86	2.01	12	0.19	-5312.00	7553.00	41695	20230411	-63.52	12410	20231026	22.56	41695	-63.52	20230411	12410	22.56	20231026	47450	-67.95	20230411	12410	22.56	20231026	0.04	N	311690	500	45 억	257569	N	N	0	N	N
116	20231208	141006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15150	-280	5	-1.81	236676450	15583	27.98	15430	15440	15070	20050	10810	15430	15188.12	2.83	0	-7307	16296	15862	15396	14962	14496	16080	15180	46	4620	500	9250	10	1	9112502	1381	-2.85	2.01	12	0.17	-5312.00	7553.00	41695	20230411	-63.66	12410	20231026	22.08	41695	-63.66	20230411	12410	22.08	20231026	47450	-68.07	20230411	12410	22.08	20231026	0.04	N	311690	500	45 억	257569	N	N	0	N	N
117	20231208	131004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15150	-280	5	-1.81	223174540	14690	26.38	15430	15440	15070	20050	10810	15430	15192.28	2.83	0	-7189	16296	15862	15396	14962	14496	16080	15180	46	4620	500	9250	10	1	9112502	1381	-2.85	2.01	12	0.16	-5312.00	7553.00	41695	20230411	-63.66	12410	20231026	22.08	41695	-63.66	20230411	12410	22.08	20231026	47450	-68.07	20230411	12410	22.08	20231026	0.04	N	311690	500	45 억	257569	N	N	0	N	N
118	20231208	121002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15170	-260	5	-1.69	197817240	13011	23.36	15430	15440	15100	20050	10810	15430	15203.85	2.83	0	-5846	16296	15862	15396	14962	14496	16080	15180	46	4620	500	9250	10	1	9112502	1382	-2.86	2.01	12	0.14	-5312.00	7553.00	41695	20230411	-63.62	12410	20231026	22.24	41695	-63.62	20230411	12410	22.24	20231026	47450	-68.03	20230411	12410	22.24	20231026	0.04	N	311690	500	45 억	257569	N	N	0	N	N
119	20231208	110957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15260	-170	5	-1.10	106029510	6958	12.49	15430	15440	15190	20050	10810	15430	15238.50	2.83	0	-3581	16296	15862	15396	14962	14496	16080	15180	46	4620	500	9250	10	1	9112502	1391	-2.87	2.02	12	0.08	-5312.00	7553.00	41695	20230411	-63.40	12410	20231026	22.97	41695	-63.40	20230411	12410	22.97	20231026	47450	-67.84	20230411	12410	22.97	20231026	0.04	N	311690	500	45 억	257569	N	N	0	N	N
120	20231208	101006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15210	-220	5	-1.43	88327000	5796	10.41	15430	15440	15190	20050	10810	15430	15239.30	2.83	0	-2660	16296	15862	15396	14962	14496	16080	15180	46	4620	500	9250	10	1	9112502	1386	-2.86	2.01	12	0.06	-5312.00	7553.00	41695	20230411	-63.52	12410	20231026	22.56	41695	-63.52	20230411	12410	22.56	20231026	47450	-67.95	20230411	12410	22.56	20231026	0.04	N	311690	500	45 억	257569	N	N	0	N	N
121	20231208	090956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15220	-210	5	-1.36	36668840	2402	4.31	15430	15440	15220	20050	10810	15430	15265.96	2.83	0	-681	16296	15862	15396	14962	14496	16080	15180	46	4620	500	9250	10	1	9112502	1387	-2.87	2.02	12	0.03	-5312.00	7553.00	41695	20230411	-63.50	12410	20231026	22.64	41695	-63.50	20230411	12410	22.64	20231026	47450	-67.92	20230411	12410	22.64	20231026	0.04	N	311690	500	45 억	257569	N	N	0	N	N
122	20231207	161001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15430	500	2	3.35	869585740	55690	601.60	14930	15830	14930	19400	10460	14930	15615.79	2.65	0	17192	15263	15096	14993	14826	14723	15045	14775	46	4470	500	8950	10	1	9112502	1406	-2.90	2.04	12	0.61	-5312.00	7553.00	41695	20230411	-62.99	12410	20231026	24.34	41695	-62.99	20230411	12410	24.34	20231026	47450	-67.48	20230411	12410	24.34	20231026	0.04	N	311690	500	45 억	241419	N	N	2	N	N
123	20231207	151001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15400	470	2	3.15	851571950	54520	588.96	14930	15830	14930	19400	10460	14930	15619.44	2.65	0	17190	15263	15096	14993	14826	14723	15045	14775	46	4470	500	8950	10	1	9112502	1403	-2.90	2.04	12	0.60	-5312.00	7553.00	41695	20230411	-63.07	12410	20231026	24.09	41695	-63.07	20230411	12410	24.09	20231026	47450	-67.54	20230411	12410	24.09	20231026	0.04	N	311690	500	45 억	241419	N	N	2	N	N
124	20231207	140957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15510	580	2	3.88	806041610	51578	557.18	14930	15830	14930	19400	10460	14930	15627.62	2.65	0	17875	15263	15096	14993	14826	14723	15045	14775	46	4470	500	8950	10	1	9112502	1413	-2.92	2.05	12	0.57	-5312.00	7553.00	41695	20230411	-62.80	12410	20231026	24.98	41695	-62.80	20230411	12410	24.98	20231026	47450	-67.31	20230411	12410	24.98	20231026	0.04	N	311690	500	45 억	241419	N	N	2	N	N
125	20231207	130956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15800	870	2	5.83	746718150	47791	516.27	14930	15830	14930	19400	10460	14930	15624.66	2.65	0	18045	15263	15096	14993	14826	14723	15045	14775	46	4470	500	8950	10	1	9112502	1440	-2.97	2.09	12	0.52	-5312.00	7553.00	41695	20230411	-62.11	12410	20231026	27.32	41695	-62.11	20230411	12410	27.32	20231026	47450	-66.70	20230411	12410	27.32	20231026	0.04	N	311690	500	45 억	241419	N	N	2	N	N
126	20231207	120958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15560	630	2	4.22	619090590	39653	428.36	14930	15830	14930	19400	10460	14930	15612.70	2.65	0	17262	15263	15096	14993	14826	14723	15045	14775	46	4470	500	8950	10	1	9112502	1418	-2.93	2.06	12	0.44	-5312.00	7553.00	41695	20230411	-62.68	12410	20231026	25.38	41695	-62.68	20230411	12410	25.38	20231026	47450	-67.21	20230411	12410	25.38	20231026	0.04	N	311690	500	45 억	241419	N	N	2	N	N
127	20231207	110950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15590	660	2	4.42	604532050	38717	418.25	14930	15830	14930	19400	10460	14930	15614.12	2.65	0	17353	15263	15096	14993	14826	14723	15045	14775	46	4470	500	8950	10	1	9112502	1421	-2.93	2.06	12	0.42	-5312.00	7553.00	41695	20230411	-62.61	12410	20231026	25.62	41695	-62.61	20230411	12410	25.62	20231026	47450	-67.14	20230411	12410	25.62	20231026	0.04	N	311690	500	45 억	241419	N	N	2	N	N
128	20231207	100952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15610	680	2	4.55	510752110	32687	353.11	14930	15830	14930	19400	10460	14930	15625.54	2.65	0	16036	15263	15096	14993	14826	14723	15045	14775	46	4470	500	8950	10	1	9112502	1422	-2.94	2.07	12	0.36	-5312.00	7553.00	41695	20230411	-62.56	12410	20231026	25.79	41695	-62.56	20230411	12410	25.79	20231026	47450	-67.10	20230411	12410	25.79	20231026	0.04	N	311690	500	45 억	241419	N	N	2	N	N
129	20231207	090957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15200	270	2	1.81	14362110	952	10.28	14930	15200	14930	19400	10460	14930	15086.25	2.65	0	303	15263	15096	14993	14826	14723	15045	14775	46	4470	500	8950	10	1	9112502	1385	-2.86	2.01	12	0.01	-5312.00	7553.00	41695	20230411	-63.54	12410	20231026	22.48	41695	-63.54	20230411	12410	22.48	20231026	47450	-67.97	20230411	12410	22.48	20231026	0.04	N	311690	500	45 억	241419	N	N	2	N	N
130	20231206	160947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14930	-220	5	-1.45	138543680	9252	219.50	15160	15160	14890	19690	10610	15150	14974.46	2.68	0	-3056	15330	15240	15130	15040	14930	15285	15085	46	4540	500	9090	10	1	9112502	1360	-2.81	1.98	12	0.10	-5312.00	7553.00	41695	20230411	-64.19	12410	20231026	20.31	41695	-64.19	20230411	12410	20.31	20231026	47450	-68.54	20230411	12410	20.31	20231026	0.04	N	311690	500	45 억	244475	N	N	2	N	N
131	20231206	151002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14930	-220	5	-1.45	135684800	9061	214.97	15160	15160	14890	19690	10610	15150	14974.59	2.68	0	-2916	15330	15240	15130	15040	14930	15285	15085	46	4540	500	9090	10	1	9112502	1360	-2.81	1.98	12	0.10	-5312.00	7553.00	41695	20230411	-64.19	12410	20231026	20.31	41695	-64.19	20230411	12410	20.31	20231026	47450	-68.54	20230411	12410	20.31	20231026	0.04	N	311690	500	45 억	244475	N	N	2	N	N
132	20231206	140958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14910	-240	5	-1.58	131430990	8776	208.21	15160	15160	14890	19690	10610	15150	14976.18	2.68	0	-2671	15330	15240	15130	15040	14930	15285	15085	46	4540	500	9090	10	1	9112502	1359	-2.81	1.97	12	0.10	-5312.00	7553.00	41695	20230411	-64.24	12410	20231026	20.15	41695	-64.24	20230411	12410	20.15	20231026	47450	-68.58	20230411	12410	20.15	20231026	0.04	N	311690	500	45 억	244475	N	N	2	N	N
133	20231206	130947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14920	-230	5	-1.52	120108590	8017	190.20	15160	15160	14890	19690	10610	15150	14981.74	2.68	0	-2551	15330	15240	15130	15040	14930	15285	15085	46	4540	500	9090	10	1	9112502	1360	-2.81	1.98	12	0.09	-5312.00	7553.00	41695	20230411	-64.22	12410	20231026	20.23	41695	-64.22	20230411	12410	20.23	20231026	47450	-68.56	20230411	12410	20.23	20231026	0.04	N	311690	500	45 억	244475	N	N	2	N	N
134	20231206	120944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14970	-180	5	-1.19	108557840	7244	171.86	15160	15160	14890	19690	10610	15150	14985.90	2.68	0	-2426	15330	15240	15130	15040	14930	15285	15085	46	4540	500	9090	10	1	9112502	1364	-2.82	1.98	12	0.08	-5312.00	7553.00	41695	20230411	-64.10	12410	20231026	20.63	41695	-64.10	20230411	12410	20.63	20231026	47450	-68.45	20230411	12410	20.63	20231026	0.04	N	311690	500	45 억	244475	N	N	2	N	N
135	20231206	111001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14980	-170	5	-1.12	81760640	5456	129.44	15160	15160	14890	19690	10610	15150	14985.45	2.68	0	-2189	15330	15240	15130	15040	14930	15285	15085	46	4540	500	9090	10	1	9112502	1365	-2.82	1.98	12	0.06	-5312.00	7553.00	41695	20230411	-64.07	12410	20231026	20.71	41695	-64.07	20230411	12410	20.71	20231026	47450	-68.43	20230411	12410	20.71	20231026	0.04	N	311690	500	45 억	244475	N	N	2	N	N
136	20231206	100949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14910	-240	5	-1.58	62910510	4195	99.53	15160	15160	14890	19690	10610	15150	14996.55	2.68	0	-1906	15330	15240	15130	15040	14930	15285	15085	46	4540	500	9090	10	1	9112502	1359	-2.81	1.97	12	0.05	-5312.00	7553.00	41695	20230411	-64.24	12410	20231026	20.15	41695	-64.24	20230411	12410	20.15	20231026	47450	-68.58	20230411	12410	20.15	20231026	0.04	N	311690	500	45 억	244475	N	N	2	N	N
137	20231206	090951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15150	0	3	0.00	60620	4	0.09	15160	15160	15150	19690	10610	15150	15155.00	2.68	0	-2	15330	15240	15130	15040	14930	15285	15085	46	4540	500	9090	10	1	9112502	1381	-2.85	2.01	12	0.00	-5312.00	7553.00	41695	20230411	-63.66	12410	20231026	22.08	41695	-63.66	20230411	12410	22.08	20231026	47450	-68.07	20230411	12410	22.08	20231026	0.04	N	311690	500	45 억	244475	N	N	2	N	N
138	20231205	160953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15150	30	2	0.20	63190880	4185	42.78	15130	15220	15020	19650	10590	15120	15099.35	2.70	0	-1388	15573	15346	15213	14986	14853	15280	14920	46	4530	500	9070	10	1	9112502	1381	-2.85	2.01	12	0.05	-5312.00	7553.00	41695	20230411	-63.66	12410	20231026	22.08	41695	-63.66	20230411	12410	22.08	20231026	47450	-68.07	20230411	12410	22.08	20231026	0.04	N	311690	500	45 억	245863	N	N	2	N	N
139	20231205	150951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15070	-50	5	-0.33	59807160	3961	40.49	15130	15220	15020	19650	10590	15120	15099.01	2.70	0	-1301	15573	15346	15213	14986	14853	15280	14920	46	4530	500	9070	10	1	9112502	1373	-2.84	2.00	12	0.04	-5312.00	7553.00	41695	20230411	-63.86	12410	20231026	21.43	41695	-63.86	20230411	12410	21.43	20231026	47450	-68.24	20230411	12410	21.43	20231026	0.04	N	311690	500	45 억	245863	N	N	2	N	N
140	20231205	140950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15140	20	2	0.13	35490360	2350	24.02	15130	15220	15020	19650	10590	15120	15102.28	2.70	0	-681	15573	15346	15213	14986	14853	15280	14920	46	4530	500	9070	10	1	9112502	1380	-2.85	2.00	12	0.03	-5312.00	7553.00	41695	20230411	-63.69	12410	20231026	22.00	41695	-63.69	20230411	12410	22.00	20231026	47450	-68.09	20230411	12410	22.00	20231026	0.04	N	311690	500	45 억	245863	N	N	2	N	N
141	20231205	130946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15100	-20	5	-0.13	29675080	1965	20.09	15130	15220	15020	19650	10590	15120	15101.82	2.70	0	-668	15573	15346	15213	14986	14853	15280	14920	46	4530	500	9070	10	1	9112502	1376	-2.84	2.00	12	0.02	-5312.00	7553.00	41695	20230411	-63.78	12410	20231026	21.68	41695	-63.78	20230411	12410	21.68	20231026	47450	-68.18	20230411	12410	21.68	20231026	0.04	N	311690	500	45 억	245863	N	N	2	N	N
142	20231205	120944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15100	-20	5	-0.13	28632340	1896	19.38	15130	15220	15020	19650	10590	15120	15101.45	2.70	0	-627	15573	15346	15213	14986	14853	15280	14920	46	4530	500	9070	10	1	9112502	1376	-2.84	2.00	12	0.02	-5312.00	7553.00	41695	20230411	-63.78	12410	20231026	21.68	41695	-63.78	20230411	12410	21.68	20231026	47450	-68.18	20230411	12410	21.68	20231026	0.04	N	311690	500	45 억	245863	N	N	2	N	N
143	20231205	110944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15220	100	2	0.66	12809030	847	8.66	15130	15220	15020	19650	10590	15120	15122.82	2.70	0	-459	15573	15346	15213	14986	14853	15280	14920	46	4530	500	9070	10	1	9112502	1387	-2.87	2.02	12	0.01	-5312.00	7553.00	41695	20230411	-63.50	12410	20231026	22.64	41695	-63.50	20230411	12410	22.64	20231026	47450	-67.92	20230411	12410	22.64	20231026	0.04	N	311690	500	45 억	245863	N	N	2	N	N
144	20231205	100947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15150	30	2	0.20	8646210	572	5.85	15130	15180	15020	19650	10590	15120	15115.75	2.70	0	-257	15573	15346	15213	14986	14853	15280	14920	46	4530	500	9070	10	1	9112502	1381	-2.85	2.01	12	0.01	-5312.00	7553.00	41695	20230411	-63.66	12410	20231026	22.08	41695	-63.66	20230411	12410	22.08	20231026	47450	-68.07	20230411	12410	22.08	20231026	0.04	N	311690	500	45 억	245863	N	N	2	N	N
145	20231205	090943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15130	10	2	0.07	120990	8	0.08	15130	15130	15120	19650	10590	15120	15123.75	2.70	0	-5	15573	15346	15213	14986	14853	15280	14920	46	4530	500	9070	10	1	9112502	1379	-2.85	2.00	12	0.00	-5312.00	7553.00	41695	20230411	-63.71	12410	20231026	21.92	41695	-63.71	20230411	12410	21.92	20231026	47450	-68.11	20230411	12410	21.92	20231026	0.04	N	311690	500	45 억	245863	N	N	2	N	N
146	20231204	160941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15120	-200	5	-1.31	148452930	9783	73.06	15320	15440	15080	19910	10730	15320	15174.78	2.72	0	-2437	16133	15726	15403	14996	14673	15930	15200	46	4590	500	9190	10	1	9112502	1378	-2.85	2.00	12	0.11	-5312.00	7553.00	41695	20230411	-63.74	12410	20231026	21.84	41695	-63.74	20230411	12410	21.84	20231026	47450	-68.13	20230411	12410	21.84	20231026	0.04	N	311690	500	45 억	248278	N	N	2	N	N
147	20231204	150943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15090	-230	5	-1.50	132073610	8699	64.97	15320	15440	15080	19910	10730	15320	15182.62	2.72	0	-2245	16133	15726	15403	14996	14673	15930	15200	46	4590	500	9190	10	1	9112502	1375	-2.84	2.00	12	0.10	-5312.00	7553.00	41695	20230411	-63.81	12410	20231026	21.60	41695	-63.81	20230411	12410	21.60	20231026	47450	-68.20	20230411	12410	21.60	20231026	0.04	N	311690	500	45 억	248278	N	N	2	N	N
148	20231204	140936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15160	-160	5	-1.04	83176690	5464	40.81	15320	15440	15160	19910	10730	15320	15222.67	2.72	0	-900	16133	15726	15403	14996	14673	15930	15200	46	4590	500	9190	10	1	9112502	1381	-2.85	2.01	12	0.06	-5312.00	7553.00	41695	20230411	-63.64	12410	20231026	22.16	41695	-63.64	20230411	12410	22.16	20231026	47450	-68.05	20230411	12410	22.16	20231026	0.04	N	311690	500	45 억	248278	N	N	2	N	N
149	20231204	130935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15170	-150	5	-0.98	69786650	4582	34.22	15320	15440	15170	19910	10730	15320	15230.61	2.72	0	-670	16133	15726	15403	14996	14673	15930	15200	46	4590	500	9190	10	1	9112502	1382	-2.86	2.01	12	0.05	-5312.00	7553.00	41695	20230411	-63.62	12410	20231026	22.24	41695	-63.62	20230411	12410	22.24	20231026	47450	-68.03	20230411	12410	22.24	20231026	0.04	N	311690	500	45 억	248278	N	N	2	N	N
150	20231204	120937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15270	-50	5	-0.33	46410210	3044	22.73	15320	15440	15200	19910	10730	15320	15246.46	2.72	0	-677	16133	15726	15403	14996	14673	15930	15200	46	4590	500	9190	10	1	9112502	1391	-2.87	2.02	12	0.03	-5312.00	7553.00	41695	20230411	-63.38	12410	20231026	23.05	41695	-63.38	20230411	12410	23.05	20231026	47450	-67.82	20230411	12410	23.05	20231026	0.04	N	311690	500	45 억	248278	N	N	2	N	N
151	20231204	110938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15220	-100	5	-0.65	44141490	2895	21.62	15320	15440	15200	19910	10730	15320	15247.49	2.72	0	-665	16133	15726	15403	14996	14673	15930	15200	46	4590	500	9190	10	1	9112502	1387	-2.87	2.02	12	0.03	-5312.00	7553.00	41695	20230411	-63.50	12410	20231026	22.64	41695	-63.50	20230411	12410	22.64	20231026	47450	-67.92	20230411	12410	22.64	20231026	0.04	N	311690	500	45 억	248278	N	N	2	N	N
152	20231204	100936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15220	-100	5	-0.65	37248570	2442	18.24	15320	15440	15200	19910	10730	15320	15253.30	2.72	0	-441	16133	15726	15403	14996	14673	15930	15200	46	4590	500	9190	10	1	9112502	1387	-2.87	2.02	12	0.03	-5312.00	7553.00	41695	20230411	-63.50	12410	20231026	22.64	41695	-63.50	20230411	12410	22.64	20231026	47450	-67.92	20230411	12410	22.64	20231026	0.04	N	311690	500	45 억	248278	N	N	2	N	N
153	20231204	090936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15230	-90	5	-0.59	9838540	642	4.79	15320	15440	15230	19910	10730	15320	15324.83	2.72	0	-464	16133	15726	15403	14996	14673	15930	15200	46	4590	500	9190	10	1	9112502	1388	-2.87	2.02	12	0.01	-5312.00	7553.00	41695	20230411	-63.47	12410	20231026	22.72	41695	-63.47	20230411	12410	22.72	20231026	47450	-67.90	20230411	12410	22.72	20231026	0.04	N	311690	500	45 억	248278	N	N	2	N	N
154	20231201	160938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15320	190	2	1.26	204857740	13390	198.25	15130	15810	15080	19660	10600	15130	15299.31	2.71	0	1556	15430	15280	15140	14990	14850	15210	14920	46	4530	500	9070	10	1	9112502	1396	-2.88	2.03	12	0.15	-5312.00	7553.00	41695	20230411	-63.26	12410	20231026	23.45	41695	-63.26	20230411	12410	23.45	20231026	47450	-67.71	20230411	12410	23.45	20231026	0.04	N	311690	500	45 억	246734	N	N	2	N	N
155	20231201	150934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15280	150	2	0.99	182804270	11949	176.92	15130	15810	15080	19660	10600	15130	15298.71	2.71	0	1436	15430	15280	15140	14990	14850	15210	14920	46	4530	500	9070	10	1	9112502	1392	-2.88	2.02	12	0.13	-5312.00	7553.00	41695	20230411	-63.35	12410	20231026	23.13	41695	-63.35	20230411	12410	23.13	20231026	47450	-67.80	20230411	12410	23.13	20231026	0.04	N	311690	500	45 억	246734	N	N	2	N	N
156	20231201	140933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15310	180	2	1.19	151257770	9886	146.37	15130	15810	15080	19660	10600	15130	15300.20	2.71	0	1832	15430	15280	15140	14990	14850	15210	14920	46	4530	500	9070	10	1	9112502	1395	-2.88	2.03	12	0.11	-5312.00	7553.00	41695	20230411	-63.28	12410	20231026	23.37	41695	-63.28	20230411	12410	23.37	20231026	47450	-67.73	20230411	12410	23.37	20231026	0.04	N	311690	500	45 억	246734	N	N	2	N	N
157	20231201	130936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15280	150	2	0.99	129387460	8456	125.20	15130	15810	15080	19660	10600	15130	15301.26	2.71	0	1704	15430	15280	15140	14990	14850	15210	14920	46	4530	500	9070	10	1	9112502	1392	-2.88	2.02	12	0.09	-5312.00	7553.00	41695	20230411	-63.35	12410	20231026	23.13	41695	-63.35	20230411	12410	23.13	20231026	47450	-67.80	20230411	12410	23.13	20231026	0.04	N	311690	500	45 억	246734	N	N	2	N	N
158	20231201	120943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15330	200	2	1.32	120884800	7900	116.97	15130	15810	15080	19660	10600	15130	15301.87	2.71	0	1572	15430	15280	15140	14990	14850	15210	14920	46	4530	500	9070	10	1	9112502	1397	-2.89	2.03	12	0.09	-5312.00	7553.00	41695	20230411	-63.23	12410	20231026	23.53	41695	-63.23	20230411	12410	23.53	20231026	47450	-67.69	20230411	12410	23.53	20231026	0.04	N	311690	500	45 억	246734	N	N	2	N	N
159	20231201	110937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15300	170	2	1.12	78244150	5111	75.67	15130	15810	15080	19660	10600	15130	15308.97	2.71	0	130	15430	15280	15140	14990	14850	15210	14920	46	4530	500	9070	10	1	9112502	1394	-2.88	2.03	12	0.06	-5312.00	7553.00	41695	20230411	-63.30	12410	20231026	23.29	41695	-63.30	20230411	12410	23.29	20231026	47450	-67.76	20230411	12410	23.29	20231026	0.04	N	311690	500	45 억	246734	N	N	2	N	N
160	20231201	100943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15380	250	2	1.65	69274620	4525	67.00	15130	15810	15080	19660	10600	15130	15309.31	2.71	0	133	15430	15280	15140	14990	14850	15210	14920	46	4530	500	9070	10	1	9112502	1402	-2.90	2.04	12	0.05	-5312.00	7553.00	41695	20230411	-63.11	12410	20231026	23.93	41695	-63.11	20230411	12410	23.93	20231026	47450	-67.59	20230411	12410	23.93	20231026	0.04	N	311690	500	45 억	246734	N	N	2	N	N
161	20231201	090933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15140	10	2	0.07	1619160	107	1.58	15130	15140	15130	19660	10600	15130	15132.34	2.71	0	-82	15430	15280	15140	14990	14850	15210	14920	46	4530	500	9070	10	1	9112502	1380	-2.85	2.00	12	0.00	-5312.00	7553.00	41695	20230411	-63.69	12410	20231026	22.00	41695	-63.69	20230411	12410	22.00	20231026	47450	-68.09	20230411	12410	22.00	20231026	0.04	N	311690	500	45 억	246734	N	N	2	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History