KissMeData/089600/price/prices-20231201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160752	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22300	100	2	0.45	957980100	42939	80.61	22050	22450	21950	28850	15550	22200	22309.15	6.02	-567	-334	22600	22400	22050	21850	21500	22500	21950	60	6650	500	16420	50	1	11568163	2580	9.63	1.21	12	0.37	2315.00	18434.00	28250	20230208	-21.06	17760	20230825	25.56	28250	-21.06	20230208	17760	25.56	20230825	28250	-21.06	20230208	17760	25.56	20230825	1.54	N	089600	500	59 억	696042	N	N	9	N	N
3	20231229	150747	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22300	100	2	0.45	957980100	42939	80.61	22050	22450	21950	28850	15550	22200	22309.15	6.02	-567	-334	22600	22400	22050	21850	21500	22500	21950	60	6650	500	16420	50	1	11568163	2580	9.63	1.21	12	0.37	2315.00	18434.00	28250	20230208	-21.06	17760	20230825	25.56	28250	-21.06	20230208	17760	25.56	20230825	28250	-21.06	20230208	17760	25.56	20230825	1.54	N	089600	500	59 억	696042	N	N	9	N	N
4	20231229	140747	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22300	100	2	0.45	957980100	42939	80.61	22050	22450	21950	28850	15550	22200	22309.15	6.02	-567	-334	22600	22400	22050	21850	21500	22500	21950	60	6650	500	16420	50	1	11568163	2580	9.63	1.21	12	0.37	2315.00	18434.00	28250	20230208	-21.06	17760	20230825	25.56	28250	-21.06	20230208	17760	25.56	20230825	28250	-21.06	20230208	17760	25.56	20230825	1.54	N	089600	500	59 억	696042	N	N	9	N	N
5	20231229	130747	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22300	100	2	0.45	957980100	42939	80.61	22050	22450	21950	28850	15550	22200	22309.15	6.02	-567	-334	22600	22400	22050	21850	21500	22500	21950	60	6650	500	16420	50	1	11568163	2580	9.63	1.21	12	0.37	2315.00	18434.00	28250	20230208	-21.06	17760	20230825	25.56	28250	-21.06	20230208	17760	25.56	20230825	28250	-21.06	20230208	17760	25.56	20230825	1.54	N	089600	500	59 억	696042	N	N	9	N	N
6	20231229	120749	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22300	100	2	0.45	957980100	42939	80.61	22050	22450	21950	28850	15550	22200	22309.15	6.02	-567	-334	22600	22400	22050	21850	21500	22500	21950	60	6650	500	16420	50	1	11568163	2580	9.63	1.21	12	0.37	2315.00	18434.00	28250	20230208	-21.06	17760	20230825	25.56	28250	-21.06	20230208	17760	25.56	20230825	28250	-21.06	20230208	17760	25.56	20230825	1.54	N	089600	500	59 억	696042	N	N	9	N	N
7	20231229	110715	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22300	100	2	0.45	957980100	42939	80.61	22050	22450	21950	28850	15550	22200	22309.15	6.02	-567	-334	22600	22400	22050	21850	21500	22500	21950	60	6650	500	16420	50	1	11568163	2580	9.63	1.21	12	0.37	2315.00	18434.00	28250	20230208	-21.06	17760	20230825	25.56	28250	-21.06	20230208	17760	25.56	20230825	28250	-21.06	20230208	17760	25.56	20230825	1.54	N	089600	500	59 억	696042	N	N	9	N	N
8	20231229	100722	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22300	100	2	0.45	957980100	42939	80.61	22050	22450	21950	28850	15550	22200	22309.15	6.02	-567	-334	22600	22400	22050	21850	21500	22500	21950	60	6650	500	16420	50	1	11568163	2580	9.63	1.21	12	0.37	2315.00	18434.00	28250	20230208	-21.06	17760	20230825	25.56	28250	-21.06	20230208	17760	25.56	20230825	28250	-21.06	20230208	17760	25.56	20230825	1.54	N	089600	500	59 억	696042	N	N	9	N	N
9	20231229	090722	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22300	100	2	0.45	957980100	42939	80.61	22050	22450	21950	28850	15550	22200	22309.15	6.02	-567	-334	22600	22400	22050	21850	21500	22500	21950	60	6650	500	16420	50	1	11568163	2580	9.63	1.21	12	0.37	2315.00	18434.00	28250	20230208	-21.06	17760	20230825	25.56	28250	-21.06	20230208	17760	25.56	20230825	28250	-21.06	20230208	17760	25.56	20230825	1.54	N	089600	500	59 억	696042	N	N	9	N	N
10	20231228	160714	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22300	100	2	0.45	949499400	42561	79.90	22050	22450	21950	28850	15550	22200	22309.15	6.02	0	-334	22600	22400	22050	21850	21500	22500	21950	60	6650	500	16420	50	1	11568163	2580	9.63	1.21	12	0.37	2315.00	18434.00	28250	20230208	-21.06	17760	20230825	25.56	28250	-21.06	20230208	17760	25.56	20230825	28250	-21.06	20230208	17760	25.56	20230825	1.54	N	089600	500	59 억	696609	N	N	9	N	N
11	20231228	150721	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22400	200	2	0.90	862667650	38681	72.62	22050	22450	21950	28850	15550	22200	22302.10	6.02	0	-156	22600	22400	22050	21850	21500	22500	21950	60	6650	500	16420	50	1	11568163	2591	9.68	1.22	12	0.33	2315.00	18434.00	28250	20230208	-20.71	17760	20230825	26.13	28250	-20.71	20230208	17760	26.13	20230825	28250	-20.71	20230208	17760	26.13	20230825	1.54	N	089600	500	59 억	696609	N	N	0	N	N
12	20231228	140713	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22250	50	2	0.23	591215100	26529	49.80	22050	22450	21950	28850	15550	22200	22285.62	6.02	0	1462	22600	22400	22050	21850	21500	22500	21950	60	6650	500	16420	50	1	11568163	2574	9.61	1.21	12	0.23	2315.00	18434.00	28250	20230208	-21.24	17760	20230825	25.28	28250	-21.24	20230208	17760	25.28	20230825	28250	-21.24	20230208	17760	25.28	20230825	1.54	N	089600	500	59 억	696609	N	N	0	N	N
13	20231228	130714	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22350	150	2	0.68	477948150	21449	40.27	22050	22450	21950	28850	15550	22200	22283.00	6.02	0	3325	22600	22400	22050	21850	21500	22500	21950	60	6650	500	16420	50	1	11568163	2585	9.65	1.21	12	0.19	2315.00	18434.00	28250	20230208	-20.88	17760	20230825	25.84	28250	-20.88	20230208	17760	25.84	20230825	28250	-20.88	20230208	17760	25.84	20230825	1.54	N	089600	500	59 억	696609	N	N	0	N	N
14	20231228	120717	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22400	200	2	0.90	390009900	17514	32.88	22050	22450	21950	28850	15550	22200	22268.47	6.02	0	4144	22600	22400	22050	21850	21500	22500	21950	60	6650	500	16420	50	1	11568163	2591	9.68	1.22	12	0.15	2315.00	18434.00	28250	20230208	-20.71	17760	20230825	26.13	28250	-20.71	20230208	17760	26.13	20230825	28250	-20.71	20230208	17760	26.13	20230825	1.54	N	089600	500	59 억	696609	N	N	0	N	N
15	20231228	110717	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22350	150	2	0.68	269922800	12139	22.79	22050	22450	21950	28850	15550	22200	22236.00	6.02	0	2897	22600	22400	22050	21850	21500	22500	21950	60	6650	500	16420	50	1	11568163	2585	9.65	1.21	12	0.10	2315.00	18434.00	28250	20230208	-20.88	17760	20230825	25.84	28250	-20.88	20230208	17760	25.84	20230825	28250	-20.88	20230208	17760	25.84	20230825	1.54	N	089600	500	59 억	696609	N	N	0	N	N
16	20231228	100713	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22250	50	2	0.23	139355550	6294	11.82	22050	22300	21950	28850	15550	22200	22141.02	6.02	0	1047	22600	22400	22050	21850	21500	22500	21950	60	6650	500	16420	50	1	11568163	2574	9.61	1.21	12	0.05	2315.00	18434.00	28250	20230208	-21.24	17760	20230825	25.28	28250	-21.24	20230208	17760	25.28	20230825	28250	-21.24	20230208	17760	25.28	20230825	1.54	N	089600	500	59 억	696609	N	N	0	N	N
17	20231228	090715	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22100	-100	5	-0.45	28406450	1290	2.42	22050	22100	21950	28850	15550	22200	22020.50	6.02	0	43	22600	22400	22050	21850	21500	22500	21950	60	6650	500	16420	50	1	11568163	2557	9.55	1.20	12	0.01	2315.00	18434.00	28250	20230208	-21.77	17760	20230825	24.44	28250	-21.77	20230208	17760	24.44	20230825	28250	-21.77	20230208	17760	24.44	20230825	1.54	N	089600	500	59 억	696609	N	N	0	N	N
18	20231227	160708	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22200	200	2	0.91	1165875200	52925	64.78	21700	22250	21700	28600	15400	22000	22028.41	6.14	0	-13914	23100	22550	22000	21450	20900	22825	21725	60	6600	500	16280	50	1	11568163	2568	9.59	1.20	12	0.46	2315.00	18434.00	28250	20230208	-21.42	17760	20230825	25.00	28250	-21.42	20230208	17760	25.00	20230825	28350	-21.69	20221227	17760	25.00	20230825	1.52	N	089600	500	59 억	710623	N	N	1	N	N
19	20231227	150719	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22100	100	2	0.45	1111968350	50495	61.80	21700	22200	21700	28600	15400	22000	22021.36	6.14	0	-12480	23100	22550	22000	21450	20900	22825	21725	60	6600	500	16280	50	1	11568163	2557	9.55	1.20	12	0.44	2315.00	18434.00	28250	20230208	-21.77	17760	20230825	24.44	28250	-21.77	20230208	17760	24.44	20230825	28350	-22.05	20221227	17760	24.44	20230825	1.52	N	089600	500	59 억	710623	N	N	1	N	N
20	20231227	140716	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22100	100	2	0.45	954684600	43396	53.11	21700	22200	21700	28600	15400	22000	21999.37	6.14	0	-9679	23100	22550	22000	21450	20900	22825	21725	60	6600	500	16280	50	1	11568163	2557	9.55	1.20	12	0.38	2315.00	18434.00	28250	20230208	-21.77	17760	20230825	24.44	28250	-21.77	20230208	17760	24.44	20230825	28350	-22.05	20221227	17760	24.44	20230825	1.52	N	089600	500	59 억	710623	N	N	1	N	N
21	20231227	130710	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22000	0	3	0.00	820934050	37343	45.70	21700	22200	21700	28600	15400	22000	21983.61	6.14	0	-7166	23100	22550	22000	21450	20900	22825	21725	60	6600	500	16280	50	1	11568163	2545	9.50	1.19	12	0.32	2315.00	18434.00	28250	20230208	-22.12	17760	20230825	23.87	28250	-22.12	20230208	17760	23.87	20230825	28350	-22.40	20221227	17760	23.87	20230825	1.52	N	089600	500	59 억	710623	N	N	1	N	N
22	20231227	120711	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22100	100	2	0.45	670742200	30541	37.38	21700	22200	21700	28600	15400	22000	21962.02	6.14	0	-5343	23100	22550	22000	21450	20900	22825	21725	60	6600	500	16280	50	1	11568163	2557	9.55	1.20	12	0.26	2315.00	18434.00	28250	20230208	-21.77	17760	20230825	24.44	28250	-21.77	20230208	17760	24.44	20230825	28350	-22.05	20221227	17760	24.44	20230825	1.52	N	089600	500	59 억	710623	N	N	1	N	N
23	20231227	110716	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21950	-50	5	-0.23	528640350	24094	29.49	21700	22200	21700	28600	15400	22000	21940.74	6.14	0	-5207	23100	22550	22000	21450	20900	22825	21725	60	6600	500	16280	50	1	11568163	2539	9.48	1.19	12	0.21	2315.00	18434.00	28250	20230208	-22.30	17760	20230825	23.59	28250	-22.30	20230208	17760	23.59	20230825	28350	-22.57	20221227	17760	23.59	20230825	1.52	N	089600	500	59 억	710623	N	N	1	N	N
24	20231227	100715	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21850	-150	5	-0.68	341765550	15613	19.11	21700	22050	21700	28600	15400	22000	21889.80	6.14	0	-5363	23100	22550	22000	21450	20900	22825	21725	60	6600	500	16280	50	1	11568163	2528	9.44	1.19	12	0.13	2315.00	18434.00	28250	20230208	-22.65	17760	20230825	23.03	28250	-22.65	20230208	17760	23.03	20230825	28350	-22.93	20221227	17760	23.03	20230825	1.52	N	089600	500	59 억	710623	N	N	1	N	N
25	20231227	090717	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21900	-100	5	-0.45	70274500	3226	3.95	21700	21900	21700	28600	15400	22000	21783.72	6.14	0	-288	23100	22550	22000	21450	20900	22825	21725	60	6600	500	16280	50	1	11568163	2533	9.46	1.19	12	0.03	2315.00	18434.00	28250	20230208	-22.48	17760	20230825	23.31	28250	-22.48	20230208	17760	23.31	20230825	28350	-22.75	20221227	17760	23.31	20230825	1.52	N	089600	500	59 억	710623	N	N	1	N	N
26	20231226	160717	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22000	450	2	2.09	1806839000	81437	158.26	21550	22550	21450	28000	15100	21550	22187.28	6.14	0	590	22283	21916	21683	21316	21083	21800	21200	60	6450	500	15940	50	1	11568163	2545	9.50	1.19	12	0.70	2315.00	18434.00	28250	20230208	-22.12	17760	20230825	23.87	28250	-22.12	20230208	17760	23.87	20230825	28350	-22.40	20221227	17760	23.87	20230825	1.50	N	089600	500	59 억	710646	N	N	1	N	N
27	20231226	150714	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22050	500	2	2.32	1698145000	76498	148.66	21550	22550	21450	28000	15100	21550	22198.55	6.14	0	1747	22283	21916	21683	21316	21083	21800	21200	60	6450	500	15940	50	1	11568163	2551	9.52	1.20	12	0.66	2315.00	18434.00	28250	20230208	-21.95	17760	20230825	24.16	28250	-21.95	20230208	17760	24.16	20230825	28350	-22.22	20221227	17760	24.16	20230825	1.50	N	089600	500	59 억	710646	N	N	0	N	N
28	20231226	140716	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22100	550	2	2.55	1552880700	69925	135.88	21550	22550	21450	28000	15100	21550	22207.80	6.14	0	5033	22283	21916	21683	21316	21083	21800	21200	60	6450	500	15940	50	1	11568163	2557	9.55	1.20	12	0.60	2315.00	18434.00	28250	20230208	-21.77	17760	20230825	24.44	28250	-21.77	20230208	17760	24.44	20230825	28350	-22.05	20221227	17760	24.44	20230825	1.50	N	089600	500	59 억	710646	N	N	0	N	N
29	20231226	130715	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22050	500	2	2.32	1483178000	66766	129.75	21550	22550	21450	28000	15100	21550	22214.57	6.14	0	6455	22283	21916	21683	21316	21083	21800	21200	60	6450	500	15940	50	1	11568163	2551	9.52	1.20	12	0.58	2315.00	18434.00	28250	20230208	-21.95	17760	20230825	24.16	28250	-21.95	20230208	17760	24.16	20230825	28350	-22.22	20221227	17760	24.16	20230825	1.50	N	089600	500	59 억	710646	N	N	0	N	N
30	20231226	120714	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22200	650	2	3.02	1348943300	60696	117.95	21550	22550	21450	28000	15100	21550	22224.58	6.14	0	6934	22283	21916	21683	21316	21083	21800	21200	60	6450	500	15940	50	1	11568163	2568	9.59	1.20	12	0.52	2315.00	18434.00	28250	20230208	-21.42	17760	20230825	25.00	28250	-21.42	20230208	17760	25.00	20230825	28350	-21.69	20221227	17760	25.00	20230825	1.50	N	089600	500	59 억	710646	N	N	0	N	N
31	20231226	110718	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22300	750	2	3.48	1206077900	54244	105.41	21550	22550	21450	28000	15100	21550	22234.31	6.14	0	10316	22283	21916	21683	21316	21083	21800	21200	60	6450	500	15940	50	1	11568163	2580	9.63	1.21	12	0.47	2315.00	18434.00	28250	20230208	-21.06	17760	20230825	25.56	28250	-21.06	20230208	17760	25.56	20230825	28350	-21.34	20221227	17760	25.56	20230825	1.50	N	089600	500	59 억	710646	N	N	0	N	N
32	20231226	100714	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22200	650	2	3.02	389295500	17792	34.58	21550	22250	21450	28000	15100	21550	21880.37	6.14	0	1182	22283	21916	21683	21316	21083	21800	21200	60	6450	500	15940	50	1	11568163	2568	9.59	1.20	12	0.15	2315.00	18434.00	28250	20230208	-21.42	17760	20230825	25.00	28250	-21.42	20230208	17760	25.00	20230825	28350	-21.69	20221227	17760	25.00	20230825	1.50	N	089600	500	59 억	710646	N	N	0	N	N
33	20231226	090717	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21550	0	3	0.00	35535100	1648	3.20	21550	21700	21450	28000	15100	21550	21562.56	6.14	0	-293	22283	21916	21683	21316	21083	21800	21200	60	6450	500	15940	50	1	11568163	2493	9.31	1.17	12	0.01	2315.00	18434.00	28250	20230208	-23.72	17760	20230825	21.34	28250	-23.72	20230208	17760	21.34	20230825	28350	-23.99	20221227	17760	21.34	20230825	1.50	N	089600	500	59 억	710646	N	N	0	N	N
34	20231222	160706	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21550	-350	5	-1.60	1109364450	51238	89.87	21900	22050	21450	28450	15350	21900	21651.55	6.17	0	4156	22500	22200	21850	21550	21200	22350	21700	60	6550	500	16200	50	1	11568163	2493	9.31	1.17	12	0.44	2315.00	18434.00	28250	20230208	-23.72	17760	20230825	21.34	28250	-23.72	20230208	17760	21.34	20230825	28550	-24.52	20221223	17760	21.34	20230825	1.57	N	089600	500	59 억	713952	N	N	2	N	N
35	20231222	150703	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21650	-250	5	-1.14	1057472500	48833	85.65	21900	22050	21450	28450	15350	21900	21654.87	6.17	0	4742	22500	22200	21850	21550	21200	22350	21700	60	6550	500	16200	50	1	11568163	2505	9.35	1.17	12	0.42	2315.00	18434.00	28250	20230208	-23.36	17760	20230825	21.90	28250	-23.36	20230208	17760	21.90	20230825	28550	-24.17	20221223	17760	21.90	20230825	1.57	N	089600	500	59 억	713952	N	N	2	N	N
36	20231222	140700	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21550	-350	5	-1.60	874735950	40385	70.83	21900	22050	21450	28450	15350	21900	21659.92	6.17	0	5754	22500	22200	21850	21550	21200	22350	21700	60	6550	500	16200	50	1	11568163	2493	9.31	1.17	12	0.35	2315.00	18434.00	28250	20230208	-23.72	17760	20230825	21.34	28250	-23.72	20230208	17760	21.34	20230825	28550	-24.52	20221223	17760	21.34	20230825	1.57	N	089600	500	59 억	713952	N	N	2	N	N
37	20231222	130703	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21650	-250	5	-1.14	665528300	30695	53.84	21900	22050	21500	28450	15350	21900	21681.98	6.17	0	4657	22500	22200	21850	21550	21200	22350	21700	60	6550	500	16200	50	1	11568163	2505	9.35	1.17	12	0.27	2315.00	18434.00	28250	20230208	-23.36	17760	20230825	21.90	28250	-23.36	20230208	17760	21.90	20230825	28550	-24.17	20221223	17760	21.90	20230825	1.57	N	089600	500	59 억	713952	N	N	2	N	N
38	20231222	120701	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21650	-250	5	-1.14	446275900	20524	36.00	21900	22050	21500	28450	15350	21900	21744.10	6.17	0	707	22500	22200	21850	21550	21200	22350	21700	60	6550	500	16200	50	1	11568163	2505	9.35	1.17	12	0.18	2315.00	18434.00	28250	20230208	-23.36	17760	20230825	21.90	28250	-23.36	20230208	17760	21.90	20230825	28550	-24.17	20221223	17760	21.90	20230825	1.57	N	089600	500	59 억	713952	N	N	2	N	N
39	20231222	110700	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21950	50	2	0.23	288861050	13255	23.25	21900	22050	21600	28450	15350	21900	21792.61	6.17	0	-252	22500	22200	21850	21550	21200	22350	21700	60	6550	500	16200	50	1	11568163	2539	9.48	1.19	12	0.11	2315.00	18434.00	28250	20230208	-22.30	17760	20230825	23.59	28250	-22.30	20230208	17760	23.59	20230825	28550	-23.12	20221223	17760	23.59	20230825	1.57	N	089600	500	59 억	713952	N	N	2	N	N
40	20231222	100659	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21750	-150	5	-0.68	209876150	9635	16.90	21900	22050	21600	28450	15350	21900	21782.68	6.17	0	-1589	22500	22200	21850	21550	21200	22350	21700	60	6550	500	16200	50	1	11568163	2516	9.40	1.18	12	0.08	2315.00	18434.00	28250	20230208	-23.01	17760	20230825	22.47	28250	-23.01	20230208	17760	22.47	20230825	28550	-23.82	20221223	17760	22.47	20230825	1.57	N	089600	500	59 억	713952	N	N	2	N	N
41	20231222	090701	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22000	100	2	0.46	38963750	1781	3.12	21900	22000	21850	28450	15350	21900	21877.46	6.17	0	-631	22500	22200	21850	21550	21200	22350	21700	60	6550	500	16200	50	1	11568163	2545	9.50	1.19	12	0.02	2315.00	18434.00	28250	20230208	-22.12	17760	20230825	23.87	28250	-22.12	20230208	17760	23.87	20230825	28550	-22.94	20221223	17760	23.87	20230825	1.57	N	089600	500	59 억	713952	N	N	2	N	N
42	20231221	160657	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21900	100	2	0.46	1242825300	56752	91.28	21700	22150	21500	28300	15300	21800	21899.23	6.29	0	-6123	22400	22100	21650	21350	20900	22250	21500	60	6500	500	16130	50	1	11568163	2533	9.46	1.19	12	0.49	2315.00	18434.00	28250	20230208	-22.48	17760	20230825	23.31	28250	-22.48	20230208	17760	23.31	20230825	28650	-23.56	20221221	17760	23.31	20230825	1.56	N	089600	500	59 억	728012	N	N	2	N	N
43	20231221	150658	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22050	250	2	1.15	1025510100	46884	75.41	21700	22150	21500	28300	15300	21800	21873.35	6.29	0	-2579	22400	22100	21650	21350	20900	22250	21500	60	6500	500	16130	50	1	11568163	2551	9.52	1.20	12	0.41	2315.00	18434.00	28250	20230208	-21.95	17760	20230825	24.16	28250	-21.95	20230208	17760	24.16	20230825	28650	-23.04	20221221	17760	24.16	20230825	1.56	N	089600	500	59 억	728012	N	N	0	N	N
44	20231221	140658	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22050	250	2	1.15	761640800	34941	56.20	21700	22100	21500	28300	15300	21800	21797.91	6.29	0	-3069	22400	22100	21650	21350	20900	22250	21500	60	6500	500	16130	50	1	11568163	2551	9.52	1.20	12	0.30	2315.00	18434.00	28250	20230208	-21.95	17760	20230825	24.16	28250	-21.95	20230208	17760	24.16	20230825	28650	-23.04	20221221	17760	24.16	20230825	1.56	N	089600	500	59 억	728012	N	N	0	N	N
45	20231221	130657	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21750	-50	5	-0.23	414871950	19141	30.79	21700	21900	21500	28300	15300	21800	21674.52	6.29	0	-7543	22400	22100	21650	21350	20900	22250	21500	60	6500	500	16130	50	1	11568163	2516	9.40	1.18	12	0.17	2315.00	18434.00	28250	20230208	-23.01	17760	20230825	22.47	28250	-23.01	20230208	17760	22.47	20230825	28650	-24.08	20221221	17760	22.47	20230825	1.56	N	089600	500	59 억	728012	N	N	0	N	N
46	20231221	120701	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21700	-100	5	-0.46	242697250	11250	18.09	21700	21750	21500	28300	15300	21800	21573.09	6.29	0	-3334	22400	22100	21650	21350	20900	22250	21500	60	6500	500	16130	50	1	11568163	2510	9.37	1.18	12	0.10	2315.00	18434.00	28250	20230208	-23.19	17760	20230825	22.18	28250	-23.19	20230208	17760	22.18	20230825	28650	-24.26	20221221	17760	22.18	20230825	1.56	N	089600	500	59 억	728012	N	N	0	N	N
47	20231221	110701	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21550	-250	5	-1.15	205305150	9521	15.31	21700	21750	21500	28300	15300	21800	21563.40	6.29	0	-2962	22400	22100	21650	21350	20900	22250	21500	60	6500	500	16130	50	1	11568163	2493	9.31	1.17	12	0.08	2315.00	18434.00	28250	20230208	-23.72	17760	20230825	21.34	28250	-23.72	20230208	17760	21.34	20230825	28650	-24.78	20221221	17760	21.34	20230825	1.56	N	089600	500	59 억	728012	N	N	0	N	N
48	20231221	100658	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21600	-200	5	-0.92	83541950	3865	6.22	21700	21750	21500	28300	15300	21800	21614.99	6.29	0	-537	22400	22100	21650	21350	20900	22250	21500	60	6500	500	16130	50	1	11568163	2499	9.33	1.17	12	0.03	2315.00	18434.00	28250	20230208	-23.54	17760	20230825	21.62	28250	-23.54	20230208	17760	21.62	20230825	28650	-24.61	20221221	17760	21.62	20230825	1.56	N	089600	500	59 억	728012	N	N	0	N	N
49	20231221	090658	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21600	-200	5	-0.92	12144350	561	0.90	21700	21700	21600	28300	15300	21800	21647.68	6.29	0	313	22400	22100	21650	21350	20900	22250	21500	60	6500	500	16130	50	1	11568163	2499	9.33	1.17	12	0.00	2315.00	18434.00	28250	20230208	-23.54	17760	20230825	21.62	28250	-23.54	20230208	17760	21.62	20230825	28650	-24.61	20221221	17760	21.62	20230825	1.56	N	089600	500	59 억	728012	N	N	0	N	N
50	20231220	160700	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21800	450	2	2.11	1351080050	62034	140.75	21300	21950	21200	27750	14950	21350	21779.59	6.37	0	-19729	21716	21532	21266	21082	20816	21575	21125	60	6400	500	15790	50	1	11568163	2522	9.42	1.18	12	0.54	2315.00	18434.00	28250	20230208	-22.83	17760	20230825	22.75	28250	-22.83	20230208	17760	22.75	20230825	29100	-25.09	20221220	17760	22.75	20230825	1.50	N	089600	500	59 억	736348	N	N	1	N	N
51	20231220	150736	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21850	500	2	2.34	1300050750	59697	135.44	21300	21950	21200	27750	14950	21350	21777.49	6.37	0	-19242	21716	21532	21266	21082	20816	21575	21125	60	6400	500	15790	50	1	11568163	2528	9.44	1.19	12	0.52	2315.00	18434.00	28250	20230208	-22.65	17760	20230825	23.03	28250	-22.65	20230208	17760	23.03	20230825	29100	-24.91	20221220	17760	23.03	20230825	1.50	N	089600	500	59 억	736348	N	N	1	N	N
52	20231220	140744	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21900	550	2	2.58	876937500	40308	91.45	21300	21950	21200	27750	14950	21350	21755.92	6.37	0	-4388	21716	21532	21266	21082	20816	21575	21125	60	6400	500	15790	50	1	11568163	2533	9.46	1.19	12	0.35	2315.00	18434.00	28250	20230208	-22.48	17760	20230825	23.31	28250	-22.48	20230208	17760	23.31	20230825	29100	-24.74	20221220	17760	23.31	20230825	1.50	N	089600	500	59 억	736348	N	N	1	N	N
53	20231220	130738	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21900	550	2	2.58	675792950	31123	70.61	21300	21950	21200	27750	14950	21350	21713.62	6.37	0	-480	21716	21532	21266	21082	20816	21575	21125	60	6400	500	15790	50	1	11568163	2533	9.46	1.19	12	0.27	2315.00	18434.00	28250	20230208	-22.48	17760	20230825	23.31	28250	-22.48	20230208	17760	23.31	20230825	29100	-24.74	20221220	17760	23.31	20230825	1.50	N	089600	500	59 억	736348	N	N	1	N	N
54	20231220	120656	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21900	550	2	2.58	496241700	22925	52.01	21300	21900	21200	27750	14950	21350	21646.31	6.37	0	763	21716	21532	21266	21082	20816	21575	21125	60	6400	500	15790	50	1	11568163	2533	9.46	1.19	12	0.20	2315.00	18434.00	28250	20230208	-22.48	17760	20230825	23.31	28250	-22.48	20230208	17760	23.31	20230825	29100	-24.74	20221220	17760	23.31	20230825	1.50	N	089600	500	59 억	736348	N	N	1	N	N
55	20231220	110659	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21600	250	2	1.17	219835600	10238	23.23	21300	21650	21200	27750	14950	21350	21472.51	6.37	0	-177	21716	21532	21266	21082	20816	21575	21125	60	6400	500	15790	50	1	11568163	2499	9.33	1.17	12	0.09	2315.00	18434.00	28250	20230208	-23.54	17760	20230825	21.62	28250	-23.54	20230208	17760	21.62	20230825	29100	-25.77	20221220	17760	21.62	20230825	1.50	N	089600	500	59 억	736348	N	N	1	N	N
56	20231220	100658	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21400	50	2	0.23	58272550	2732	6.20	21300	21450	21200	27750	14950	21350	21329.63	6.37	0	-738	21716	21532	21266	21082	20816	21575	21125	60	6400	500	15790	50	1	11568163	2476	9.24	1.16	12	0.02	2315.00	18434.00	28250	20230208	-24.25	17760	20230825	20.50	28250	-24.25	20230208	17760	20.50	20230825	29100	-26.46	20221220	17760	20.50	20230825	1.50	N	089600	500	59 억	736348	N	N	1	N	N
57	20231220	090658	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21450	100	2	0.47	9906150	463	1.05	21300	21450	21300	27750	14950	21350	21395.57	6.37	0	18	21716	21532	21266	21082	20816	21575	21125	60	6400	500	15790	50	1	11568163	2481	9.27	1.16	12	0.00	2315.00	18434.00	28250	20230208	-24.07	17760	20230825	20.78	28250	-24.07	20230208	17760	20.78	20230825	29100	-26.29	20221220	17760	20.78	20230825	1.50	N	089600	500	59 억	736348	N	N	1	N	N
58	20231219	160657	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21350	0	3	0.00	931555100	43925	71.14	21350	21450	21000	27750	14950	21350	21207.82	6.25	0	12770	22283	21816	21483	21016	20683	21650	20850	60	6400	500	15790	50	1	11568163	2470	9.22	1.16	12	0.38	2315.00	18434.00	28250	20230208	-24.42	17760	20230825	20.21	28250	-24.42	20230208	17760	20.21	20230825	29100	-26.63	20221219	17760	20.21	20230825	1.60	N	089600	500	59 억	723331	N	N	1	N	N
59	20231219	150700	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21300	-50	5	-0.23	922039400	43479	70.42	21350	21450	21000	27750	14950	21350	21206.55	6.25	0	12538	22283	21816	21483	21016	20683	21650	20850	60	6400	500	15790	50	1	11568163	2464	9.20	1.16	12	0.38	2315.00	18434.00	28250	20230208	-24.60	17760	20230825	19.93	28250	-24.60	20230208	17760	19.93	20230825	29100	-26.80	20221219	17760	19.93	20230825	1.60	N	089600	500	59 억	723331	N	N	2	N	N
60	20231219	140655	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21200	-150	5	-0.70	808698750	38142	61.78	21350	21450	21000	27750	14950	21350	21202.32	6.25	0	11284	22283	21816	21483	21016	20683	21650	20850	60	6400	500	15790	50	1	11568163	2452	9.16	1.15	12	0.33	2315.00	18434.00	28250	20230208	-24.96	17760	20230825	19.37	28250	-24.96	20230208	17760	19.37	20230825	29100	-27.15	20221219	17760	19.37	20230825	1.60	N	089600	500	59 억	723331	N	N	2	N	N
61	20231219	130700	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21200	-150	5	-0.70	485686150	22864	37.03	21350	21450	21150	27750	14950	21350	21242.40	6.25	0	4889	22283	21816	21483	21016	20683	21650	20850	60	6400	500	15790	50	1	11568163	2452	9.16	1.15	12	0.20	2315.00	18434.00	28250	20230208	-24.96	17760	20230825	19.37	28250	-24.96	20230208	17760	19.37	20230825	29100	-27.15	20221219	17760	19.37	20230825	1.60	N	089600	500	59 억	723331	N	N	2	N	N
62	20231219	120700	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21250	-100	5	-0.47	380349700	17896	28.99	21350	21450	21150	27750	14950	21350	21253.34	6.25	0	2991	22283	21816	21483	21016	20683	21650	20850	60	6400	500	15790	50	1	11568163	2458	9.18	1.15	12	0.15	2315.00	18434.00	28250	20230208	-24.78	17760	20230825	19.65	28250	-24.78	20230208	17760	19.65	20230825	29100	-26.98	20221219	17760	19.65	20230825	1.60	N	089600	500	59 억	723331	N	N	2	N	N
63	20231219	110658	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21250	-100	5	-0.47	269703050	12687	20.55	21350	21450	21150	27750	14950	21350	21258.22	6.25	0	1381	22283	21816	21483	21016	20683	21650	20850	60	6400	500	15790	50	1	11568163	2458	9.18	1.15	12	0.11	2315.00	18434.00	28250	20230208	-24.78	17760	20230825	19.65	28250	-24.78	20230208	17760	19.65	20230825	29100	-26.98	20221219	17760	19.65	20230825	1.60	N	089600	500	59 억	723331	N	N	2	N	N
64	20231219	100658	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21150	-200	5	-0.94	149562700	7029	11.38	21350	21450	21150	27750	14950	21350	21277.95	6.25	0	-305	22283	21816	21483	21016	20683	21650	20850	60	6400	500	15790	50	1	11568163	2447	9.14	1.15	12	0.06	2315.00	18434.00	28250	20230208	-25.13	17760	20230825	19.09	28250	-25.13	20230208	17760	19.09	20230825	29100	-27.32	20221219	17760	19.09	20230825	1.60	N	089600	500	59 억	723331	N	N	2	N	N
65	20231219	090655	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21350	0	3	0.00	12101050	566	0.92	21350	21450	21350	27750	14950	21350	21379.95	6.25	0	32	22283	21816	21483	21016	20683	21650	20850	60	6400	500	15790	50	1	11568163	2470	9.22	1.16	12	0.00	2315.00	18434.00	28250	20230208	-24.42	17760	20230825	20.21	28250	-24.42	20230208	17760	20.21	20230825	29100	-26.63	20221219	17760	20.21	20230825	1.60	N	089600	500	59 억	723331	N	N	2	N	N
66	20231218	160654	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21350	-600	5	-2.73	1313566200	61219	107.83	21850	21950	21150	28500	15400	21950	21457.19	6.21	0	4839	22516	22232	21816	21532	21116	22375	21675	60	6550	500	16240	50	1	11568163	2470	9.22	1.16	12	0.53	2315.00	18434.00	28250	20230208	-24.42	17760	20230825	20.21	28250	-24.42	20230208	17760	20.21	20230825	29100	-26.63	20221219	17760	20.21	20230825	1.62	N	089600	500	59 억	718125	N	N	2	N	N
67	20231218	150657	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21350	-600	5	-2.73	1264982550	58943	103.82	21850	21950	21150	28500	15400	21950	21461.12	6.21	0	4749	22516	22232	21816	21532	21116	22375	21675	60	6550	500	16240	50	1	11568163	2470	9.22	1.16	12	0.51	2315.00	18434.00	28250	20230208	-24.42	17760	20230825	20.21	28250	-24.42	20230208	17760	20.21	20230825	29100	-26.63	20221219	17760	20.21	20230825	1.62	N	089600	500	59 억	718125	N	N	2	N	N
68	20231218	140652	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21200	-750	5	-3.42	1002484050	46631	82.13	21850	21950	21150	28500	15400	21950	21498.23	6.21	0	342	22516	22232	21816	21532	21116	22375	21675	60	6550	500	16240	50	1	11568163	2452	9.16	1.15	12	0.40	2315.00	18434.00	28250	20230208	-24.96	17760	20230825	19.37	28250	-24.96	20230208	17760	19.37	20230825	29100	-27.15	20221219	17760	19.37	20230825	1.62	N	089600	500	59 억	718125	N	N	2	N	N
69	20231218	130654	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21350	-600	5	-2.73	716875500	33244	58.55	21850	21950	21350	28500	15400	21950	21564.06	6.21	0	-76	22516	22232	21816	21532	21116	22375	21675	60	6550	500	16240	50	1	11568163	2470	9.22	1.16	12	0.29	2315.00	18434.00	28250	20230208	-24.42	17760	20230825	20.21	28250	-24.42	20230208	17760	20.21	20230825	29100	-26.63	20221219	17760	20.21	20230825	1.62	N	089600	500	59 억	718125	N	N	2	N	N
70	20231218	120649	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21500	-450	5	-2.05	523634150	24239	42.69	21850	21950	21450	28500	15400	21950	21602.96	6.21	0	4121	22516	22232	21816	21532	21116	22375	21675	60	6550	500	16240	50	1	11568163	2487	9.29	1.17	12	0.21	2315.00	18434.00	28250	20230208	-23.89	17760	20230825	21.06	28250	-23.89	20230208	17760	21.06	20230825	29100	-26.12	20221219	17760	21.06	20230825	1.62	N	089600	500	59 억	718125	N	N	2	N	N
71	20231218	110653	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21650	-300	5	-1.37	467418800	21631	38.10	21850	21950	21450	28500	15400	21950	21608.75	6.21	0	4426	22516	22232	21816	21532	21116	22375	21675	60	6550	500	16240	50	1	11568163	2505	9.35	1.17	12	0.19	2315.00	18434.00	28250	20230208	-23.36	17760	20230825	21.90	28250	-23.36	20230208	17760	21.90	20230825	29100	-25.60	20221219	17760	21.90	20230825	1.62	N	089600	500	59 억	718125	N	N	2	N	N
72	20231218	100651	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21800	-150	5	-0.68	69354850	3187	5.61	21850	21950	21700	28500	15400	21950	21761.80	6.21	0	-94	22516	22232	21816	21532	21116	22375	21675	60	6550	500	16240	50	1	11568163	2522	9.42	1.18	12	0.03	2315.00	18434.00	28250	20230208	-22.83	17760	20230825	22.75	28250	-22.83	20230208	17760	22.75	20230825	29100	-25.09	20221219	17760	22.75	20230825	1.62	N	089600	500	59 억	718125	N	N	2	N	N
73	20231218	090649	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21900	-50	5	-0.23	13687850	627	1.10	21850	21950	21800	28500	15400	21950	21830.70	6.21	0	-255	22516	22232	21816	21532	21116	22375	21675	60	6550	500	16240	50	1	11568163	2533	9.46	1.19	12	0.01	2315.00	18434.00	28250	20230208	-22.48	17760	20230825	23.31	28250	-22.48	20230208	17760	23.31	20230825	29100	-24.74	20221219	17760	23.31	20230825	1.62	N	089600	500	59 억	718125	N	N	2	N	N
74	20231215	160650	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21950	0	3	0.00	1235392050	56641	57.63	21850	22100	21400	28500	15400	21950	21806.64	6.18	0	-10884	22483	22216	21783	21516	21083	22350	21650	60	6550	500	16240	50	1	11568163	2539	9.48	1.19	12	0.49	2315.00	18434.00	28250	20230208	-22.30	17760	20230825	23.59	28250	-22.30	20230208	17760	23.59	20230825	30200	-27.32	20221215	17760	23.59	20230825	1.79	N	089600	500	59 억	714761	N	N	2	N	N
75	20231215	150654	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21850	-100	5	-0.46	1081900150	49635	50.50	21850	22100	21400	28500	15400	21950	21796.99	6.18	0	-8711	22483	22216	21783	21516	21083	22350	21650	60	6550	500	16240	50	1	11568163	2528	9.44	1.19	12	0.43	2315.00	18434.00	28250	20230208	-22.65	17760	20230825	23.03	28250	-22.65	20230208	17760	23.03	20230825	30200	-27.65	20221215	17760	23.03	20230825	1.79	N	089600	500	59 억	714761	N	N	3	N	N
76	20231215	140653	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21850	-100	5	-0.46	969839100	44496	45.27	21850	22100	21400	28500	15400	21950	21795.94	6.18	0	-5490	22483	22216	21783	21516	21083	22350	21650	60	6550	500	16240	50	1	11568163	2528	9.44	1.19	12	0.38	2315.00	18434.00	28250	20230208	-22.65	17760	20230825	23.03	28250	-22.65	20230208	17760	23.03	20230825	30200	-27.65	20221215	17760	23.03	20230825	1.79	N	089600	500	59 억	714761	N	N	3	N	N
77	20231215	130648	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21800	-150	5	-0.68	905457500	41541	42.26	21850	22100	21400	28500	15400	21950	21796.56	6.18	0	-4589	22483	22216	21783	21516	21083	22350	21650	60	6550	500	16240	50	1	11568163	2522	9.42	1.18	12	0.36	2315.00	18434.00	28250	20230208	-22.83	17760	20230825	22.75	28250	-22.83	20230208	17760	22.75	20230825	30200	-27.81	20221215	17760	22.75	20230825	1.79	N	089600	500	59 억	714761	N	N	3	N	N
78	20231215	120649	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21800	-150	5	-0.68	839935300	38531	39.20	21850	22100	21400	28500	15400	21950	21798.78	6.18	0	-3108	22483	22216	21783	21516	21083	22350	21650	60	6550	500	16240	50	1	11568163	2522	9.42	1.18	12	0.33	2315.00	18434.00	28250	20230208	-22.83	17760	20230825	22.75	28250	-22.83	20230208	17760	22.75	20230825	30200	-27.81	20221215	17760	22.75	20230825	1.79	N	089600	500	59 억	714761	N	N	3	N	N
79	20231215	110645	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21950	0	3	0.00	669591300	30752	31.29	21850	22100	21400	28500	15400	21950	21773.66	6.18	0	-321	22483	22216	21783	21516	21083	22350	21650	60	6550	500	16240	50	1	11568163	2539	9.48	1.19	12	0.27	2315.00	18434.00	28250	20230208	-22.30	17760	20230825	23.59	28250	-22.30	20230208	17760	23.59	20230825	30200	-27.32	20221215	17760	23.59	20230825	1.79	N	089600	500	59 억	714761	N	N	3	N	N
80	20231215	100650	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22000	50	2	0.23	446981950	20628	20.99	21850	22050	21400	28500	15400	21950	21668.10	6.18	0	-375	22483	22216	21783	21516	21083	22350	21650	60	6550	500	16240	50	1	11568163	2545	9.50	1.19	12	0.18	2315.00	18434.00	28250	20230208	-22.12	17760	20230825	23.87	28250	-22.12	20230208	17760	23.87	20230825	30200	-27.15	20221215	17760	23.87	20230825	1.79	N	089600	500	59 억	714761	N	N	3	N	N
81	20231215	090651	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21800	-150	5	-0.68	21557500	986	1.00	21850	21950	21800	28500	15400	21950	21859.55	6.18	0	-317	22483	22216	21783	21516	21083	22350	21650	60	6550	500	16240	50	1	11568163	2522	9.42	1.18	12	0.01	2315.00	18434.00	28250	20230208	-22.83	17760	20230825	22.75	28250	-22.83	20230208	17760	22.75	20230825	30200	-27.81	20221215	17760	22.75	20230825	1.79	N	089600	500	59 억	714761	N	N	3	N	N
82	20231214	160647	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21950	300	2	1.39	2131305600	98246	117.27	21750	22050	21350	28100	15200	21650	21691.70	6.13	0	5977	22650	22150	21750	21250	20850	22400	21500	60	6450	500	16020	50	1	11568163	2539	9.48	1.19	12	0.85	2315.00	18434.00	28250	20230208	-22.30	17760	20230825	23.59	28250	-22.30	20230208	17760	23.59	20230825	30250	-27.44	20221214	17760	23.59	20230825	1.85	N	089600	500	59 억	709631	N	N	3	N	N
83	20231214	150711	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21800	150	2	0.69	2042513000	94194	112.43	21750	22050	21350	28100	15200	21650	21684.19	6.13	0	4951	22650	22150	21750	21250	20850	22400	21500	60	6450	500	16020	50	1	11568163	2522	9.42	1.18	12	0.81	2315.00	18434.00	28250	20230208	-22.83	17760	20230825	22.75	28250	-22.83	20230208	17760	22.75	20230825	30250	-27.93	20221214	17760	22.75	20230825	1.85	N	089600	500	59 억	709631	N	N	0	N	N
84	20231214	140654	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22000	350	2	1.62	1817563600	83916	100.17	21750	22050	21350	28100	15200	21650	21659.35	6.13	0	7738	22650	22150	21750	21250	20850	22400	21500	60	6450	500	16020	50	1	11568163	2545	9.50	1.19	12	0.73	2315.00	18434.00	28250	20230208	-22.12	17760	20230825	23.87	28250	-22.12	20230208	17760	23.87	20230825	30250	-27.27	20221214	17760	23.87	20230825	1.85	N	089600	500	59 억	709631	N	N	0	N	N
85	20231214	130707	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21850	200	2	0.92	1505593250	69707	83.21	21750	22050	21350	28100	15200	21650	21598.71	6.13	0	12008	22650	22150	21750	21250	20850	22400	21500	60	6450	500	16020	50	1	11568163	2528	9.44	1.19	12	0.60	2315.00	18434.00	28250	20230208	-22.65	17760	20230825	23.03	28250	-22.65	20230208	17760	23.03	20230825	30250	-27.77	20221214	17760	23.03	20230825	1.85	N	089600	500	59 억	709631	N	N	0	N	N
86	20231214	120718	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21700	50	2	0.23	1342494650	62194	74.24	21750	22050	21350	28100	15200	21650	21585.36	6.13	0	14813	22650	22150	21750	21250	20850	22400	21500	60	6450	500	16020	50	1	11568163	2510	9.37	1.18	12	0.54	2315.00	18434.00	28250	20230208	-23.19	17760	20230825	22.18	28250	-23.19	20230208	17760	22.18	20230825	30250	-28.26	20221214	17760	22.18	20230825	1.85	N	089600	500	59 억	709631	N	N	0	N	N
87	20231214	110649	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21550	-100	5	-0.46	1154518150	53446	63.80	21750	22050	21350	28100	15200	21650	21601.37	6.13	0	15200	22650	22150	21750	21250	20850	22400	21500	60	6450	500	16020	50	1	11568163	2493	9.31	1.17	12	0.46	2315.00	18434.00	28250	20230208	-23.72	17760	20230825	21.34	28250	-23.72	20230208	17760	21.34	20230825	30250	-28.76	20221214	17760	21.34	20230825	1.85	N	089600	500	59 억	709631	N	N	0	N	N
88	20231214	100641	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21550	-100	5	-0.46	809473550	37371	44.61	21750	22050	21450	28100	15200	21650	21660.54	6.13	0	12364	22650	22150	21750	21250	20850	22400	21500	60	6450	500	16020	50	1	11568163	2493	9.31	1.17	12	0.32	2315.00	18434.00	28250	20230208	-23.72	17760	20230825	21.34	28250	-23.72	20230208	17760	21.34	20230825	30250	-28.76	20221214	17760	21.34	20230825	1.85	N	089600	500	59 억	709631	N	N	0	N	N
89	20231214	090621	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21900	250	2	1.15	62021050	2856	3.41	21750	21900	21500	28100	15200	21650	21721.78	6.13	0	-604	22650	22150	21750	21250	20850	22400	21500	60	6450	500	16020	50	1	11568163	2533	9.46	1.19	12	0.02	2315.00	18434.00	28250	20230208	-22.48	17760	20230825	23.31	28250	-22.48	20230208	17760	23.31	20230825	30250	-27.60	20221214	17760	23.31	20230825	1.85	N	089600	500	59 억	709631	N	N	0	N	N
90	20231213	160645	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21650	-100	5	-0.46	1821102850	83719	92.23	21600	22250	21350	28250	15250	21750	21752.73	6.08	0	5583	23550	22650	22150	21250	20750	22400	21000	60	6500	500	16090	50	1	11568163	2505	9.35	1.17	12	0.72	2315.00	18434.00	28250	20230208	-23.36	17760	20230825	21.90	28250	-23.36	20230208	17760	21.90	20230825	30850	-29.82	20221213	17760	21.90	20230825	1.51	N	089600	500	59 억	702833	N	N	0	N	N
91	20231213	150700	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21450	-300	5	-1.38	1676653200	77018	84.84	21600	22250	21350	28250	15250	21750	21769.63	6.08	0	5635	23550	22650	22150	21250	20750	22400	21000	60	6500	500	16090	50	1	11568163	2481	9.27	1.16	12	0.67	2315.00	18434.00	28250	20230208	-24.07	17760	20230825	20.78	28250	-24.07	20230208	17760	20.78	20230825	30850	-30.47	20221213	17760	20.78	20230825	1.51	N	089600	500	59 억	702833	N	N	0	N	N
92	20231213	140659	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21650	-100	5	-0.46	1263184950	57806	63.68	21600	22250	21500	28250	15250	21750	21852.14	6.08	0	2012	23550	22650	22150	21250	20750	22400	21000	60	6500	500	16090	50	1	11568163	2505	9.35	1.17	12	0.50	2315.00	18434.00	28250	20230208	-23.36	17760	20230825	21.90	28250	-23.36	20230208	17760	21.90	20230825	30850	-29.82	20221213	17760	21.90	20230825	1.51	N	089600	500	59 억	702833	N	N	0	N	N
93	20231213	130701	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21850	100	2	0.46	789234950	35945	39.60	21600	22250	21600	28250	15250	21750	21956.74	6.08	0	-5965	23550	22650	22150	21250	20750	22400	21000	60	6500	500	16090	50	1	11568163	2528	9.44	1.19	12	0.31	2315.00	18434.00	28250	20230208	-22.65	17760	20230825	23.03	28250	-22.65	20230208	17760	23.03	20230825	30850	-29.17	20221213	17760	23.03	20230825	1.51	N	089600	500	59 억	702833	N	N	0	N	N
94	20231213	120658	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21950	200	2	0.92	734270300	33433	36.83	21600	22250	21600	28250	15250	21750	21962.44	6.08	0	-5079	23550	22650	22150	21250	20750	22400	21000	60	6500	500	16090	50	1	11568163	2539	9.48	1.19	12	0.29	2315.00	18434.00	28250	20230208	-22.30	17760	20230825	23.59	28250	-22.30	20230208	17760	23.59	20230825	30850	-28.85	20221213	17760	23.59	20230825	1.51	N	089600	500	59 억	702833	N	N	0	N	N
95	20231213	110700	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21800	50	2	0.23	656079500	29857	32.89	21600	22250	21600	28250	15250	21750	21974.06	6.08	0	-4279	23550	22650	22150	21250	20750	22400	21000	60	6500	500	16090	50	1	11568163	2522	9.42	1.18	12	0.26	2315.00	18434.00	28250	20230208	-22.83	17760	20230825	22.75	28250	-22.83	20230208	17760	22.75	20230825	30850	-29.34	20221213	17760	22.75	20230825	1.51	N	089600	500	59 억	702833	N	N	0	N	N
96	20231213	100702	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21800	50	2	0.23	561827700	25525	28.12	21600	22250	21600	28250	15250	21750	22010.88	6.08	0	-3612	23550	22650	22150	21250	20750	22400	21000	60	6500	500	16090	50	1	11568163	2522	9.42	1.18	12	0.22	2315.00	18434.00	28250	20230208	-22.83	17760	20230825	22.75	28250	-22.83	20230208	17760	22.75	20230825	30850	-29.34	20221213	17760	22.75	20230825	1.51	N	089600	500	59 억	702833	N	N	0	N	N
97	20231213	090654	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21900	150	2	0.69	47639650	2189	2.41	21600	21950	21600	28250	15250	21750	21763.20	6.08	0	1016	23550	22650	22150	21250	20750	22400	21000	60	6500	500	16090	50	1	11568163	2533	9.46	1.19	12	0.02	2315.00	18434.00	28250	20230208	-22.48	17760	20230825	23.31	28250	-22.48	20230208	17760	23.31	20230825	30850	-29.01	20221213	17760	23.31	20230825	1.51	N	089600	500	59 억	702833	N	N	0	N	N
98	20231212	160631	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21750	-650	5	-2.90	2023996850	90669	41.80	22950	23050	21650	29100	15700	22400	22322.93	6.20	0	-13785	23533	22966	21933	21366	20333	23250	21650	60	6700	500	16570	50	1	11568163	2516	9.40	1.18	12	0.78	2315.00	18434.00	28250	20230208	-23.01	17760	20230825	22.47	28250	-23.01	20230208	17760	22.47	20230825	30850	-29.50	20221213	17760	22.47	20230825	1.55	N	089600	500	59 억	716999	N	N	1	N	N
99	20231212	150636	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21950	-450	5	-2.01	1906571250	85286	39.31	22950	23050	21650	29100	15700	22400	22355.03	6.20	0	-13135	23533	22966	21933	21366	20333	23250	21650	60	6700	500	16570	50	1	11568163	2539	9.48	1.19	12	0.74	2315.00	18434.00	28250	20230208	-22.30	17760	20230825	23.59	28250	-22.30	20230208	17760	23.59	20230825	30850	-28.85	20221213	17760	23.59	20230825	1.55	N	089600	500	59 억	716999	N	N	1	N	N
100	20231212	140604	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21900	-500	5	-2.23	1812205550	80972	37.33	22950	23050	21650	29100	15700	22400	22380.64	6.20	0	-12478	23533	22966	21933	21366	20333	23250	21650	60	6700	500	16570	50	1	11568163	2533	9.46	1.19	12	0.70	2315.00	18434.00	28250	20230208	-22.48	17760	20230825	23.31	28250	-22.48	20230208	17760	23.31	20230825	30850	-29.01	20221213	17760	23.31	20230825	1.55	N	089600	500	59 억	716999	N	N	1	N	N
101	20231212	130604	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22300	-100	5	-0.45	1315410600	58322	26.88	22950	23050	22100	29100	15700	22400	22554.28	6.20	0	-12520	23533	22966	21933	21366	20333	23250	21650	60	6700	500	16570	50	1	11568163	2580	9.63	1.21	12	0.50	2315.00	18434.00	28250	20230208	-21.06	17760	20230825	25.56	28250	-21.06	20230208	17760	25.56	20230825	30850	-27.71	20221213	17760	25.56	20230825	1.55	N	089600	500	59 억	716999	N	N	1	N	N
102	20231212	120600	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22300	-100	5	-0.45	1274989500	56511	26.05	22950	23050	22100	29100	15700	22400	22561.79	6.20	0	-12260	23533	22966	21933	21366	20333	23250	21650	60	6700	500	16570	50	1	11568163	2580	9.63	1.21	12	0.49	2315.00	18434.00	28250	20230208	-21.06	17760	20230825	25.56	28250	-21.06	20230208	17760	25.56	20230825	30850	-27.71	20221213	17760	25.56	20230825	1.55	N	089600	500	59 억	716999	N	N	1	N	N
103	20231212	110610	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22250	-150	5	-0.67	1223184250	54189	24.98	22950	23050	22100	29100	15700	22400	22572.56	6.20	0	-11871	23533	22966	21933	21366	20333	23250	21650	60	6700	500	16570	50	1	11568163	2574	9.61	1.21	12	0.47	2315.00	18434.00	28250	20230208	-21.24	17760	20230825	25.28	28250	-21.24	20230208	17760	25.28	20230825	30850	-27.88	20221213	17760	25.28	20230825	1.55	N	089600	500	59 억	716999	N	N	1	N	N
104	20231212	100632	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22200	-200	5	-0.89	1080268300	47755	22.01	22950	23050	22150	29100	15700	22400	22621.05	6.20	0	-12306	23533	22966	21933	21366	20333	23250	21650	60	6700	500	16570	50	1	11568163	2568	9.59	1.20	12	0.41	2315.00	18434.00	28250	20230208	-21.42	17760	20230825	25.00	28250	-21.42	20230208	17760	25.00	20230825	30850	-28.04	20221213	17760	25.00	20230825	1.55	N	089600	500	59 억	716999	N	N	1	N	N
105	20231212	090632	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22450	50	2	0.22	574968950	25170	11.60	22950	23050	22300	29100	15700	22400	22843.42	6.20	0	-10160	23533	22966	21933	21366	20333	23250	21650	60	6700	500	16570	50	1	11568163	2597	9.70	1.22	12	0.22	2315.00	18434.00	28250	20230208	-20.53	17760	20230825	26.41	28250	-20.53	20230208	17760	26.41	20230825	30850	-27.23	20221213	17760	26.41	20230825	1.55	N	089600	500	59 억	716999	N	N	1	N	N
106	20231211	160634	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22400	1150	2	5.41	4794199100	216752	188.09	21100	22500	20900	27600	14900	21250	22117.43	6.03	-28642	-8356	22050	21650	20950	20550	19850	21850	20750	60	6350	500	15720	50	1	11568163	2591	9.68	1.22	12	1.87	2315.00	18434.00	28250	20230208	-20.71	17760	20230825	26.13	28250	-20.71	20230208	17760	26.13	20230825	30850	-27.39	20221213	17760	26.13	20230825	1.54	N	089600	500	59 억	697320	N	N	1	N	N
107	20231211	150631	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22400	1150	2	5.41	4434867300	200725	174.18	21100	22500	20900	27600	14900	21250	22094.24	6.03	-28642	-6646	22050	21650	20950	20550	19850	21850	20750	60	6350	500	15720	50	1	11568163	2591	9.68	1.22	12	1.74	2315.00	18434.00	28250	20230208	-20.71	17760	20230825	26.13	28250	-20.71	20230208	17760	26.13	20230825	30850	-27.39	20221213	17760	26.13	20230825	1.54	N	089600	500	59 억	697320	N	N	2	N	N
108	20231211	140631	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22400	1150	2	5.41	3660004200	166040	144.08	21100	22500	20900	27600	14900	21250	22042.91	6.03	-28642	-8903	22050	21650	20950	20550	19850	21850	20750	60	6350	500	15720	50	1	11568163	2591	9.68	1.22	12	1.44	2315.00	18434.00	28250	20230208	-20.71	17760	20230825	26.13	28250	-20.71	20230208	17760	26.13	20230825	30850	-27.39	20221213	17760	26.13	20230825	1.54	N	089600	500	59 억	697320	N	N	2	N	N
109	20231211	130632	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22400	1150	2	5.41	3036037900	138166	119.90	21100	22500	20900	27600	14900	21250	21973.84	6.03	-28642	-10429	22050	21650	20950	20550	19850	21850	20750	60	6350	500	15720	50	1	11568163	2591	9.68	1.22	12	1.19	2315.00	18434.00	28250	20230208	-20.71	17760	20230825	26.13	28250	-20.71	20230208	17760	26.13	20230825	30850	-27.39	20221213	17760	26.13	20230825	1.54	N	089600	500	59 억	697320	N	N	2	N	N
110	20231211	120631	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22350	1100	2	5.18	2371403700	108447	94.11	21100	22450	20900	27600	14900	21250	21866.94	6.03	-28642	-7197	22050	21650	20950	20550	19850	21850	20750	60	6350	500	15720	50	1	11568163	2585	9.65	1.21	12	0.94	2315.00	18434.00	28250	20230208	-20.88	17760	20230825	25.84	28250	-20.88	20230208	17760	25.84	20230825	30850	-27.55	20221213	17760	25.84	20230825	1.54	N	089600	500	59 억	697320	N	N	2	N	N
111	20231211	110630	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22000	750	2	3.53	1393451500	64490	55.96	21100	22050	20900	27600	14900	21250	21607.25	6.03	-28642	-10059	22050	21650	20950	20550	19850	21850	20750	60	6350	500	15720	50	1	11568163	2545	9.50	1.19	12	0.56	2315.00	18434.00	28250	20230208	-22.12	17760	20230825	23.87	28250	-22.12	20230208	17760	23.87	20230825	30850	-28.69	20221213	17760	23.87	20230825	1.54	N	089600	500	59 억	697320	N	N	2	N	N
112	20231211	100628	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21500	250	2	1.18	509914150	23875	20.72	21100	21600	20900	27600	14900	21250	21357.66	6.03	-28642	-5231	22050	21650	20950	20550	19850	21850	20750	60	6350	500	15720	50	1	11568163	2487	9.29	1.17	12	0.21	2315.00	18434.00	28250	20230208	-23.89	17760	20230825	21.06	28250	-23.89	20230208	17760	21.06	20230825	30850	-30.31	20221213	17760	21.06	20230825	1.54	N	089600	500	59 억	697320	N	N	2	N	N
113	20231211	090628	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21150	-100	5	-0.47	80104900	3800	3.30	21100	21250	20900	27600	14900	21250	21080.24	6.03	-28642	-1628	22050	21650	20950	20550	19850	21850	20750	60	6350	500	15720	50	1	11568163	2447	9.14	1.15	12	0.03	2315.00	18434.00	28250	20230208	-25.13	17760	20230825	19.09	28250	-25.13	20230208	17760	19.09	20230825	30850	-31.44	20221213	17760	19.09	20230825	1.54	N	089600	500	59 억	697320	N	N	2	N	N
114	20231208	160622	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21250	900	2	4.42	2415839150	114986	1009.71	20250	21350	20250	26450	14250	20350	21012.74	6.03	0	29535	20783	20566	20333	20116	19883	20675	20225	60	6100	500	15050	50	1	11568163	2458	9.18	1.15	12	0.99	2315.00	18434.00	28250	20230208	-24.78	17760	20230825	19.65	28250	-24.78	20230208	17760	19.65	20230825	30850	-31.12	20221213	17760	19.65	20230825	1.56	N	089600	500	59 억	697320	N	N	2	N	N
115	20231208	150624	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21300	950	2	4.67	2277633300	108484	952.62	20250	21350	20250	26450	14250	20350	20998.10	6.03	0	29422	20783	20566	20333	20116	19883	20675	20225	60	6100	500	15050	50	1	11568163	2464	9.20	1.16	12	0.94	2315.00	18434.00	28250	20230208	-24.60	17760	20230825	19.93	28250	-24.60	20230208	17760	19.93	20230825	30850	-30.96	20221213	17760	19.93	20230825	1.56	N	089600	500	59 억	697320	N	N	3	N	N
116	20231208	140623	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21250	900	2	4.42	1892829100	90376	793.61	20250	21350	20250	26450	14250	20350	20947.24	6.03	0	28432	20783	20566	20333	20116	19883	20675	20225	60	6100	500	15050	50	1	11568163	2458	9.18	1.15	12	0.78	2315.00	18434.00	28250	20230208	-24.78	17760	20230825	19.65	28250	-24.78	20230208	17760	19.65	20230825	30850	-31.12	20221213	17760	19.65	20230825	1.56	N	089600	500	59 억	697320	N	N	3	N	N
117	20231208	130624	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21150	800	2	3.93	1291362500	62023	544.63	20250	21200	20250	26450	14250	20350	20824.53	6.03	0	17704	20783	20566	20333	20116	19883	20675	20225	60	6100	500	15050	50	1	11568163	2447	9.14	1.15	12	0.54	2315.00	18434.00	28250	20230208	-25.13	17760	20230825	19.09	28250	-25.13	20230208	17760	19.09	20230825	30850	-31.44	20221213	17760	19.09	20230825	1.56	N	089600	500	59 억	697320	N	N	3	N	N
118	20231208	120620	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21150	800	2	3.93	1103902500	53154	466.75	20250	21150	20250	26450	14250	20350	20771.97	6.03	0	14505	20783	20566	20333	20116	19883	20675	20225	60	6100	500	15050	50	1	11568163	2447	9.14	1.15	12	0.46	2315.00	18434.00	28250	20230208	-25.13	17760	20230825	19.09	28250	-25.13	20230208	17760	19.09	20230825	30850	-31.44	20221213	17760	19.09	20230825	1.56	N	089600	500	59 억	697320	N	N	3	N	N
119	20231208	110618	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20750	400	2	1.97	617025650	29914	262.68	20250	20800	20250	26450	14250	20350	20631.35	6.03	0	7159	20783	20566	20333	20116	19883	20675	20225	60	6100	500	15050	50	1	11568163	2400	8.96	1.13	12	0.26	2315.00	18434.00	28250	20230208	-26.55	17760	20230825	16.84	28250	-26.55	20230208	17760	16.84	20230825	30850	-32.74	20221213	17760	16.84	20230825	1.56	N	089600	500	59 억	697320	N	N	3	N	N
120	20231208	100626	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20600	250	2	1.23	479424700	23263	204.28	20250	20800	20250	26450	14250	20350	20614.58	6.03	0	4182	20783	20566	20333	20116	19883	20675	20225	60	6100	500	15050	50	1	11568163	2383	8.90	1.12	12	0.20	2315.00	18434.00	28250	20230208	-27.08	17760	20230825	15.99	28250	-27.08	20230208	17760	15.99	20230825	30850	-33.23	20221213	17760	15.99	20230825	1.56	N	089600	500	59 억	697320	N	N	3	N	N
121	20231208	090617	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20650	300	2	1.47	217593550	10559	92.72	20250	20800	20250	26450	14250	20350	20620.20	6.03	0	3058	20783	20566	20333	20116	19883	20675	20225	60	6100	500	15050	50	1	11568163	2389	8.92	1.12	12	0.09	2315.00	18434.00	28250	20230208	-26.90	17760	20230825	16.27	28250	-26.90	20230208	17760	16.27	20230825	30850	-33.06	20221213	17760	16.27	20230825	1.56	N	089600	500	59 억	697320	N	N	3	N	N
122	20231207	160620	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20350	-50	5	-0.25	202276000	9954	36.52	20250	20550	20100	26500	14300	20400	20321.08	6.01	0	2359	20826	20612	20286	20072	19746	20720	20180	60	6100	500	15090	50	1	11568163	2354	8.79	1.10	12	0.09	2315.00	18434.00	28250	20230208	-27.96	17760	20230825	14.58	28250	-27.96	20230208	17760	14.58	20230825	30850	-34.04	20221213	17760	14.58	20230825	1.56	N	089600	500	59 억	694886	N	N	3	N	N
123	20231207	150621	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20250	-150	5	-0.74	198413300	9764	35.82	20250	20550	20100	26500	14300	20400	20320.90	6.01	0	2328	20826	20612	20286	20072	19746	20720	20180	60	6100	500	15090	50	1	11568163	2343	8.75	1.10	12	0.08	2315.00	18434.00	28250	20230208	-28.32	17760	20230825	14.02	28250	-28.32	20230208	17760	14.02	20230825	30850	-34.36	20221213	17760	14.02	20230825	1.56	N	089600	500	59 억	694886	N	N	2	N	N
124	20231207	140617	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20100	-300	5	-1.47	155176850	7627	27.98	20250	20550	20100	26500	14300	20400	20345.73	6.01	0	953	20826	20612	20286	20072	19746	20720	20180	60	6100	500	15090	50	1	11568163	2325	8.68	1.09	12	0.07	2315.00	18434.00	28250	20230208	-28.85	17760	20230825	13.18	28250	-28.85	20230208	17760	13.18	20230825	30850	-34.85	20221213	17760	13.18	20230825	1.56	N	089600	500	59 억	694886	N	N	2	N	N
125	20231207	130618	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20400	0	3	0.00	120544050	5917	21.71	20250	20550	20250	26500	14300	20400	20372.49	6.01	0	812	20826	20612	20286	20072	19746	20720	20180	60	6100	500	15090	50	1	11568163	2360	8.81	1.11	12	0.05	2315.00	18434.00	28250	20230208	-27.79	17760	20230825	14.86	28250	-27.79	20230208	17760	14.86	20230825	30850	-33.87	20221213	17760	14.86	20230825	1.56	N	089600	500	59 억	694886	N	N	2	N	N
126	20231207	120620	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20350	-50	5	-0.25	102848900	5047	18.51	20250	20550	20250	26500	14300	20400	20378.22	6.01	0	848	20826	20612	20286	20072	19746	20720	20180	60	6100	500	15090	50	1	11568163	2354	8.79	1.10	12	0.04	2315.00	18434.00	28250	20230208	-27.96	17760	20230825	14.58	28250	-27.96	20230208	17760	14.58	20230825	30850	-34.04	20221213	17760	14.58	20230825	1.56	N	089600	500	59 억	694886	N	N	2	N	N
127	20231207	110616	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20300	-100	5	-0.49	92393550	4533	16.63	20250	20550	20250	26500	14300	20400	20382.43	6.01	0	897	20826	20612	20286	20072	19746	20720	20180	60	6100	500	15090	50	1	11568163	2348	8.77	1.10	12	0.04	2315.00	18434.00	28250	20230208	-28.14	17760	20230825	14.30	28250	-28.14	20230208	17760	14.30	20230825	30850	-34.20	20221213	17760	14.30	20230825	1.56	N	089600	500	59 억	694886	N	N	2	N	N
128	20231207	100614	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20350	-50	5	-0.25	86378300	4237	15.54	20250	20550	20250	26500	14300	20400	20386.67	6.01	0	894	20826	20612	20286	20072	19746	20720	20180	60	6100	500	15090	50	1	11568163	2354	8.79	1.10	12	0.04	2315.00	18434.00	28250	20230208	-27.96	17760	20230825	14.58	28250	-27.96	20230208	17760	14.58	20230825	30850	-34.04	20221213	17760	14.58	20230825	1.56	N	089600	500	59 억	694886	N	N	2	N	N
129	20231207	090620	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20450	50	2	0.25	66323950	3252	11.93	20250	20550	20250	26500	14300	20400	20394.82	6.01	0	764	20826	20612	20286	20072	19746	20720	20180	60	6100	500	15090	50	1	11568163	2366	8.83	1.11	12	0.03	2315.00	18434.00	28250	20230208	-27.61	17760	20230825	15.15	28250	-27.61	20230208	17760	15.15	20230825	30850	-33.71	20221213	17760	15.15	20230825	1.56	N	089600	500	59 억	694886	N	N	2	N	N
130	20231206	160610	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20400	200	2	0.99	541038790	26913	139.11	20100	20500	19960	26250	14150	20200	20103.25	5.97	0	4334	20766	20482	20316	20032	19866	20400	19950	60	6050	500	14940	50	1	11568163	2360	8.81	1.11	12	0.23	2315.00	18434.00	28250	20230208	-27.79	17760	20230825	14.86	28250	-27.79	20230208	17760	14.86	20230825	30850	-33.87	20221213	17760	14.86	20230825	1.60	N	089600	500	59 억	690462	N	N	2	N	N
131	20231206	150620	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20250	50	2	0.25	512714140	25522	131.92	20100	20500	19960	26250	14150	20200	20089.11	5.97	0	3622	20766	20482	20316	20032	19866	20400	19950	60	6050	500	14940	50	1	11568163	2343	8.75	1.10	12	0.22	2315.00	18434.00	28250	20230208	-28.32	17760	20230825	14.02	28250	-28.32	20230208	17760	14.02	20230825	30850	-34.36	20221213	17760	14.02	20230825	1.60	N	089600	500	59 억	690462	N	N	0	N	N
132	20231206	140619	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20300	100	2	0.50	493447540	24573	127.02	20100	20500	19960	26250	14150	20200	20080.88	5.97	0	3278	20766	20482	20316	20032	19866	20400	19950	60	6050	500	14940	50	1	11568163	2348	8.77	1.10	12	0.21	2315.00	18434.00	28250	20230208	-28.14	17760	20230825	14.30	28250	-28.14	20230208	17760	14.30	20230825	30850	-34.20	20221213	17760	14.30	20230825	1.60	N	089600	500	59 억	690462	N	N	0	N	N
133	20231206	130613	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20200	0	3	0.00	407378840	20346	105.17	20100	20250	19960	26250	14150	20200	20022.55	5.97	0	2457	20766	20482	20316	20032	19866	20400	19950	60	6050	500	14940	50	1	11568163	2337	8.73	1.10	12	0.18	2315.00	18434.00	28250	20230208	-28.50	17760	20230825	13.74	28250	-28.50	20230208	17760	13.74	20230825	30850	-34.52	20221213	17760	13.74	20230825	1.60	N	089600	500	59 억	690462	N	N	0	N	N
134	20231206	120609	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20000	-200	5	-0.99	372347690	18602	96.15	20100	20250	19960	26250	14150	20200	20016.54	5.97	0	1523	20766	20482	20316	20032	19866	20400	19950	60	6050	500	14940	50	1	11568163	2314	8.64	1.08	12	0.16	2315.00	18434.00	28250	20230208	-29.20	17760	20230825	12.61	28250	-29.20	20230208	17760	12.61	20230825	30850	-35.17	20221213	17760	12.61	20230825	1.60	N	089600	500	59 억	690462	N	N	0	N	N
135	20231206	110620	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20000	-200	5	-0.99	295496460	14760	76.29	20100	20250	19960	26250	14150	20200	20020.09	5.97	0	-469	20766	20482	20316	20032	19866	20400	19950	60	6050	500	14940	50	1	11568163	2314	8.64	1.08	12	0.13	2315.00	18434.00	28250	20230208	-29.20	17760	20230825	12.61	28250	-29.20	20230208	17760	12.61	20230825	30850	-35.17	20221213	17760	12.61	20230825	1.60	N	089600	500	59 억	690462	N	N	0	N	N
136	20231206	100612	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19970	-230	5	-1.14	208211360	10392	53.72	20100	20250	19960	26250	14150	20200	20035.74	5.97	0	-1753	20766	20482	20316	20032	19866	20400	19950	60	6050	500	14940	10	1	11568163	2310	8.63	1.08	12	0.09	2315.00	18434.00	28250	20230208	-29.31	17760	20230825	12.44	28250	-29.31	20230208	17760	12.44	20230825	30850	-35.27	20221213	17760	12.44	20230825	1.60	N	089600	500	59 억	690462	N	N	0	N	N
137	20231206	090614	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20200	0	3	0.00	17927000	890	4.60	20100	20250	20100	26250	14150	20200	20142.70	5.97	0	93	20766	20482	20316	20032	19866	20400	19950	60	6050	500	14940	50	1	11568163	2337	8.73	1.10	12	0.01	2315.00	18434.00	28250	20230208	-28.50	17760	20230825	13.74	28250	-28.50	20230208	17760	13.74	20230825	30850	-34.52	20221213	17760	13.74	20230825	1.60	N	089600	500	59 억	690462	N	N	0	N	N
138	20231205	160617	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20200	-400	5	-1.94	391200250	19268	106.46	20600	20600	20150	26750	14450	20600	20303.12	6.02	0	-6169	20866	20732	20516	20382	20166	20800	20450	60	6150	500	15240	50	1	11568163	2337	8.73	1.10	12	0.17	2315.00	18434.00	28250	20230208	-28.50	17760	20230825	13.74	28250	-28.50	20230208	17760	13.74	20230825	30850	-34.52	20221213	17760	13.74	20230825	1.62	N	089600	500	59 억	696572	N	N	1	N	N
139	20231205	150615	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20300	-300	5	-1.46	360914400	17771	98.19	20600	20600	20150	26750	14450	20600	20309.18	6.02	0	-5380	20866	20732	20516	20382	20166	20800	20450	60	6150	500	15240	50	1	11568163	2348	8.77	1.10	12	0.15	2315.00	18434.00	28250	20230208	-28.14	17760	20230825	14.30	28250	-28.14	20230208	17760	14.30	20230825	30850	-34.20	20221213	17760	14.30	20230825	1.62	N	089600	500	59 억	696572	N	N	1	N	N
140	20231205	140615	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20250	-350	5	-1.70	291313700	14333	79.19	20600	20600	20150	26750	14450	20600	20324.68	6.02	0	-3726	20866	20732	20516	20382	20166	20800	20450	60	6150	500	15240	50	1	11568163	2343	8.75	1.10	12	0.12	2315.00	18434.00	28250	20230208	-28.32	17760	20230825	14.02	28250	-28.32	20230208	17760	14.02	20230825	30850	-34.36	20221213	17760	14.02	20230825	1.62	N	089600	500	59 억	696572	N	N	1	N	N
141	20231205	130613	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20300	-300	5	-1.46	243544550	11979	66.19	20600	20600	20150	26750	14450	20600	20330.96	6.02	0	-3722	20866	20732	20516	20382	20166	20800	20450	60	6150	500	15240	50	1	11568163	2348	8.77	1.10	12	0.10	2315.00	18434.00	28250	20230208	-28.14	17760	20230825	14.30	28250	-28.14	20230208	17760	14.30	20230825	30850	-34.20	20221213	17760	14.30	20230825	1.62	N	089600	500	59 억	696572	N	N	1	N	N
142	20231205	120609	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20200	-400	5	-1.94	202693950	9971	55.09	20600	20600	20150	26750	14450	20600	20328.35	6.02	0	-3211	20866	20732	20516	20382	20166	20800	20450	60	6150	500	15240	50	1	11568163	2337	8.73	1.10	12	0.09	2315.00	18434.00	28250	20230208	-28.50	17760	20230825	13.74	28250	-28.50	20230208	17760	13.74	20230825	30850	-34.52	20221213	17760	13.74	20230825	1.62	N	089600	500	59 억	696572	N	N	1	N	N
143	20231205	110610	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20400	-200	5	-0.97	65686750	3213	17.75	20600	20600	20400	26750	14450	20600	20444.06	6.02	0	-749	20866	20732	20516	20382	20166	20800	20450	60	6150	500	15240	50	1	11568163	2360	8.81	1.11	12	0.03	2315.00	18434.00	28250	20230208	-27.79	17760	20230825	14.86	28250	-27.79	20230208	17760	14.86	20230825	30850	-33.87	20221213	17760	14.86	20230825	1.62	N	089600	500	59 억	696572	N	N	1	N	N
144	20231205	100611	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20400	-200	5	-0.97	43019350	2102	11.61	20600	20600	20400	26750	14450	20600	20465.91	6.02	0	-728	20866	20732	20516	20382	20166	20800	20450	60	6150	500	15240	50	1	11568163	2360	8.81	1.11	12	0.02	2315.00	18434.00	28250	20230208	-27.79	17760	20230825	14.86	28250	-27.79	20230208	17760	14.86	20230825	30850	-33.87	20221213	17760	14.86	20230825	1.62	N	089600	500	59 억	696572	N	N	1	N	N
145	20231205	090610	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20600	0	3	0.00	2595600	126	0.70	20600	20600	20600	26750	14450	20600	20600.00	6.02	0	-58	20866	20732	20516	20382	20166	20800	20450	60	6150	500	15240	50	1	11568163	2383	8.90	1.12	12	0.00	2315.00	18434.00	28250	20230208	-27.08	17760	20230825	15.99	28250	-27.08	20230208	17760	15.99	20230825	30850	-33.23	20221213	17760	15.99	20230825	1.62	N	089600	500	59 억	696572	N	N	1	N	N
146	20231204	160609	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20600	150	2	0.73	371642100	18097	144.69	20400	20650	20300	26550	14350	20450	20536.12	5.97	0	4223	20883	20666	20433	20216	19983	20550	20100	60	6100	500	15130	50	1	11568163	2383	8.90	1.12	12	0.16	2315.00	18434.00	28250	20230208	-27.08	17760	20230825	15.99	28250	-27.08	20230208	17760	15.99	20230825	30850	-33.23	20221213	17760	15.99	20230825	1.62	N	089600	500	59 억	690215	N	N	1	N	N
147	20231204	150611	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20600	150	2	0.73	357647650	17417	139.26	20400	20650	20300	26550	14350	20450	20534.40	5.97	0	4326	20883	20666	20433	20216	19983	20550	20100	60	6100	500	15130	50	1	11568163	2383	8.90	1.12	12	0.15	2315.00	18434.00	28250	20230208	-27.08	17760	20230825	15.99	28250	-27.08	20230208	17760	15.99	20230825	30850	-33.23	20221213	17760	15.99	20230825	1.62	N	089600	500	59 억	690215	N	N	0	N	N
148	20231204	140607	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20600	150	2	0.73	333290500	16233	129.79	20400	20650	20300	26550	14350	20450	20531.66	5.97	0	4510	20883	20666	20433	20216	19983	20550	20100	60	6100	500	15130	50	1	11568163	2383	8.90	1.12	12	0.14	2315.00	18434.00	28250	20230208	-27.08	17760	20230825	15.99	28250	-27.08	20230208	17760	15.99	20230825	30850	-33.23	20221213	17760	15.99	20230825	1.62	N	089600	500	59 억	690215	N	N	0	N	N
149	20231204	130605	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20600	150	2	0.73	267546850	13045	104.30	20400	20650	20300	26550	14350	20450	20509.53	5.97	0	2632	20883	20666	20433	20216	19983	20550	20100	60	6100	500	15130	50	1	11568163	2383	8.90	1.12	12	0.11	2315.00	18434.00	28250	20230208	-27.08	17760	20230825	15.99	28250	-27.08	20230208	17760	15.99	20230825	30850	-33.23	20221213	17760	15.99	20230825	1.62	N	089600	500	59 억	690215	N	N	0	N	N
150	20231204	120605	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20550	100	2	0.49	181978600	8881	71.01	20400	20600	20300	26550	14350	20450	20490.78	5.97	0	206	20883	20666	20433	20216	19983	20550	20100	60	6100	500	15130	50	1	11568163	2377	8.88	1.11	12	0.08	2315.00	18434.00	28250	20230208	-27.26	17760	20230825	15.71	28250	-27.26	20230208	17760	15.71	20230825	30850	-33.39	20221213	17760	15.71	20230825	1.62	N	089600	500	59 억	690215	N	N	0	N	N
151	20231204	110608	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20500	50	2	0.24	137531400	6717	53.71	20400	20600	20300	26550	14350	20450	20475.12	5.97	0	-632	20883	20666	20433	20216	19983	20550	20100	60	6100	500	15130	50	1	11568163	2371	8.86	1.11	12	0.06	2315.00	18434.00	28250	20230208	-27.43	17760	20230825	15.43	28250	-27.43	20230208	17760	15.43	20230825	30850	-33.55	20221213	17760	15.43	20230825	1.62	N	089600	500	59 억	690215	N	N	0	N	N
152	20231204	100607	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20550	100	2	0.49	102120000	4991	39.91	20400	20600	20300	26550	14350	20450	20460.83	5.97	0	-402	20883	20666	20433	20216	19983	20550	20100	60	6100	500	15130	50	1	11568163	2377	8.88	1.11	12	0.04	2315.00	18434.00	28250	20230208	-27.26	17760	20230825	15.71	28250	-27.26	20230208	17760	15.71	20230825	30850	-33.39	20221213	17760	15.71	20230825	1.62	N	089600	500	59 억	690215	N	N	0	N	N
153	20231204	090606	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20450	0	3	0.00	48648650	2385	19.07	20400	20450	20300	26550	14350	20450	20397.76	5.97	0	-1993	20883	20666	20433	20216	19983	20550	20100	60	6100	500	15130	50	1	11568163	2366	8.83	1.11	12	0.02	2315.00	18434.00	28250	20230208	-27.61	17760	20230825	15.15	28250	-27.61	20230208	17760	15.15	20230825	30850	-33.71	20221213	17760	15.15	20230825	1.62	N	089600	500	59 억	690215	N	N	0	N	N
154	20231201	160607	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20450	-50	5	-0.24	254145450	12506	58.46	20600	20650	20200	26650	14350	20500	20321.86	5.99	0	-2733	20866	20682	20466	20282	20066	20775	20375	60	6150	500	15170	50	1	11568163	2366	8.83	1.11	12	0.11	2315.00	18434.00	28250	20230208	-27.61	17760	20230825	15.15	28250	-27.61	20230208	17760	15.15	20230825	30850	-33.71	20221213	17760	15.15	20230825	1.62	N	089600	500	59 억	692983	N	N	0	N	N
155	20231201	150605	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20300	-200	5	-0.98	227684100	11207	52.38	20600	20650	20200	26650	14350	20500	20316.24	5.99	0	-2249	20866	20682	20466	20282	20066	20775	20375	60	6150	500	15170	50	1	11568163	2348	8.77	1.10	12	0.10	2315.00	18434.00	28250	20230208	-28.14	17760	20230825	14.30	28250	-28.14	20230208	17760	14.30	20230825	30850	-34.20	20221213	17760	14.30	20230825	1.62	N	089600	500	59 억	692983	N	N	0	N	N
156	20231201	140606	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20300	-200	5	-0.98	199236700	9807	45.84	20600	20650	20200	26650	14350	20500	20315.76	5.99	0	-1152	20866	20682	20466	20282	20066	20775	20375	60	6150	500	15170	50	1	11568163	2348	8.77	1.10	12	0.08	2315.00	18434.00	28250	20230208	-28.14	17760	20230825	14.30	28250	-28.14	20230208	17760	14.30	20230825	30850	-34.20	20221213	17760	14.30	20230825	1.62	N	089600	500	59 억	692983	N	N	0	N	N
157	20231201	130605	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20300	-200	5	-0.98	196597400	9677	45.23	20600	20650	20200	26650	14350	20500	20315.95	5.99	0	-1152	20866	20682	20466	20282	20066	20775	20375	60	6150	500	15170	50	1	11568163	2348	8.77	1.10	12	0.08	2315.00	18434.00	28250	20230208	-28.14	17760	20230825	14.30	28250	-28.14	20230208	17760	14.30	20230825	30850	-34.20	20221213	17760	14.30	20230825	1.62	N	089600	500	59 억	692983	N	N	0	N	N
158	20231201	120610	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20450	-50	5	-0.24	166603950	8205	38.35	20600	20650	20200	26650	14350	20500	20305.17	5.99	0	-234	20866	20682	20466	20282	20066	20775	20375	60	6150	500	15170	50	1	11568163	2366	8.83	1.11	12	0.07	2315.00	18434.00	28250	20230208	-27.61	17760	20230825	15.15	28250	-27.61	20230208	17760	15.15	20230825	30850	-33.71	20221213	17760	15.15	20230825	1.62	N	089600	500	59 억	692983	N	N	0	N	N
159	20231201	110607	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20400	-100	5	-0.49	159886050	7876	36.81	20600	20650	20200	26650	14350	20500	20300.41	5.99	0	-157	20866	20682	20466	20282	20066	20775	20375	60	6150	500	15170	50	1	11568163	2360	8.81	1.11	12	0.07	2315.00	18434.00	28250	20230208	-27.79	17760	20230825	14.86	28250	-27.79	20230208	17760	14.86	20230825	30850	-33.87	20221213	17760	14.86	20230825	1.62	N	089600	500	59 억	692983	N	N	0	N	N
160	20231201	100611	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20200	-300	5	-1.46	118325050	5825	27.23	20600	20650	20200	26650	14350	20500	20313.31	5.99	0	-12	20866	20682	20466	20282	20066	20775	20375	60	6150	500	15170	50	1	11568163	2337	8.73	1.10	12	0.05	2315.00	18434.00	28250	20230208	-28.50	17760	20230825	13.74	28250	-28.50	20230208	17760	13.74	20230825	30850	-34.52	20221213	17760	13.74	20230825	1.62	N	089600	500	59 억	692983	N	N	0	N	N
161	20231201	090604	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20600	100	2	0.49	1379250	67	0.31	20600	20650	20500	26650	14350	20500	20585.82	5.99	0	-5	20866	20682	20466	20282	20066	20775	20375	60	6150	500	15170	50	1	11568163	2383	8.90	1.12	12	0.00	2315.00	18434.00	28250	20230208	-27.08	17760	20230825	15.99	28250	-27.08	20230208	17760	15.99	20230825	30850	-33.23	20221213	17760	15.99	20230825	1.62	N	089600	500	59 억	692983	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History