KissMeData/038390/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	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	160506	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15600	60	2	0.39	81208290	5251	41.10	15540	15610	15380	20200	10880	15540	15465.30	11.29	-1246	-1248	15880	15710	15610	15440	15340	15660	15390	43	4660	500	11180	10	1	8589480	1340	6.31	0.67	12	0.06	2472.00	23235.00	20100	20230303	-22.39	14140	20231031	10.33	20100	-22.39	20230303	14140	10.33	20231031	20100	-22.39	20230303	14140	10.33	20231031	0.23	N	038390	500	42 억	970057	N	N	85	N	N
3	20231229	150503	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15600	60	2	0.39	81208290	5251	41.10	15540	15610	15380	20200	10880	15540	15465.30	11.29	-1246	-1248	15880	15710	15610	15440	15340	15660	15390	43	4660	500	11180	10	1	8589480	1340	6.31	0.67	12	0.06	2472.00	23235.00	20100	20230303	-22.39	14140	20231031	10.33	20100	-22.39	20230303	14140	10.33	20231031	20100	-22.39	20230303	14140	10.33	20231031	0.23	N	038390	500	42 억	970057	N	N	85	N	N
4	20231229	140503	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15600	60	2	0.39	81208290	5251	41.10	15540	15610	15380	20200	10880	15540	15465.30	11.29	-1246	-1248	15880	15710	15610	15440	15340	15660	15390	43	4660	500	11180	10	1	8589480	1340	6.31	0.67	12	0.06	2472.00	23235.00	20100	20230303	-22.39	14140	20231031	10.33	20100	-22.39	20230303	14140	10.33	20231031	20100	-22.39	20230303	14140	10.33	20231031	0.23	N	038390	500	42 억	970057	N	N	85	N	N
5	20231229	130503	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15600	60	2	0.39	81208290	5251	41.10	15540	15610	15380	20200	10880	15540	15465.30	11.29	-1246	-1248	15880	15710	15610	15440	15340	15660	15390	43	4660	500	11180	10	1	8589480	1340	6.31	0.67	12	0.06	2472.00	23235.00	20100	20230303	-22.39	14140	20231031	10.33	20100	-22.39	20230303	14140	10.33	20231031	20100	-22.39	20230303	14140	10.33	20231031	0.23	N	038390	500	42 억	970057	N	N	85	N	N
6	20231229	120503	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15600	60	2	0.39	81208290	5251	41.10	15540	15610	15380	20200	10880	15540	15465.30	11.29	-1246	-1248	15880	15710	15610	15440	15340	15660	15390	43	4660	500	11180	10	1	8589480	1340	6.31	0.67	12	0.06	2472.00	23235.00	20100	20230303	-22.39	14140	20231031	10.33	20100	-22.39	20230303	14140	10.33	20231031	20100	-22.39	20230303	14140	10.33	20231031	0.23	N	038390	500	42 억	970057	N	N	85	N	N
7	20231229	110444	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15600	60	2	0.39	81208290	5251	41.10	15540	15610	15380	20200	10880	15540	15465.30	11.29	-1246	-1248	15880	15710	15610	15440	15340	15660	15390	43	4660	500	11180	10	1	8589480	1340	6.31	0.67	12	0.06	2472.00	23235.00	20100	20230303	-22.39	14140	20231031	10.33	20100	-22.39	20230303	14140	10.33	20231031	20100	-22.39	20230303	14140	10.33	20231031	0.23	N	038390	500	42 억	970057	N	N	85	N	N
8	20231229	100448	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15600	60	2	0.39	81208290	5251	41.10	15540	15610	15380	20200	10880	15540	15465.30	11.29	-1246	-1248	15880	15710	15610	15440	15340	15660	15390	43	4660	500	11180	10	1	8589480	1340	6.31	0.67	12	0.06	2472.00	23235.00	20100	20230303	-22.39	14140	20231031	10.33	20100	-22.39	20230303	14140	10.33	20231031	20100	-22.39	20230303	14140	10.33	20231031	0.23	N	038390	500	42 억	970057	N	N	85	N	N
9	20231229	090448	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15600	60	2	0.39	81208290	5251	41.10	15540	15610	15380	20200	10880	15540	15465.30	11.29	-1246	-1248	15880	15710	15610	15440	15340	15660	15390	43	4660	500	11180	10	1	8589480	1340	6.31	0.67	12	0.06	2472.00	23235.00	20100	20230303	-22.39	14140	20231031	10.33	20100	-22.39	20230303	14140	10.33	20231031	20100	-22.39	20230303	14140	10.33	20231031	0.23	N	038390	500	42 억	970057	N	N	85	N	N
10	20231228	160443	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15600	60	2	0.39	81208290	5251	41.10	15540	15610	15380	20200	10880	15540	15465.30	11.31	0	-1248	15880	15710	15610	15440	15340	15660	15390	43	4660	500	11180	10	1	8589480	1340	6.31	0.67	12	0.06	2472.00	23235.00	20100	20230303	-22.39	14140	20231031	10.33	20100	-22.39	20230303	14140	10.33	20231031	20100	-22.39	20230303	14140	10.33	20231031	0.23	N	038390	500	42 억	971303	N	N	85	N	N
11	20231228	150448	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15500	-40	5	-0.26	74745890	4836	37.86	15540	15540	15380	20200	10880	15540	15456.14	11.31	0	-1121	15880	15710	15610	15440	15340	15660	15390	43	4660	500	11180	10	1	8589480	1331	6.27	0.67	12	0.06	2472.00	23235.00	20100	20230303	-22.89	14140	20231031	9.62	20100	-22.89	20230303	14140	9.62	20231031	20100	-22.89	20230303	14140	9.62	20231031	0.23	N	038390	500	42 억	971303	N	N	0	N	N
12	20231228	140443	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15480	-60	5	-0.39	60920740	3942	30.86	15540	15540	15380	20200	10880	15540	15454.27	11.31	0	-1020	15880	15710	15610	15440	15340	15660	15390	43	4660	500	11180	10	1	8589480	1330	6.26	0.67	12	0.05	2472.00	23235.00	20100	20230303	-22.99	14140	20231031	9.48	20100	-22.99	20230303	14140	9.48	20231031	20100	-22.99	20230303	14140	9.48	20231031	0.23	N	038390	500	42 억	971303	N	N	0	N	N
13	20231228	130444	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15460	-80	5	-0.51	56440220	3652	28.59	15540	15540	15380	20200	10880	15540	15454.61	11.31	0	-928	15880	15710	15610	15440	15340	15660	15390	43	4660	500	11180	10	1	8589480	1328	6.25	0.67	12	0.04	2472.00	23235.00	20100	20230303	-23.08	14140	20231031	9.34	20100	-23.08	20230303	14140	9.34	20231031	20100	-23.08	20230303	14140	9.34	20231031	0.23	N	038390	500	42 억	971303	N	N	0	N	N
14	20231228	120446	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15400	-140	5	-0.90	53102880	3436	26.90	15540	15540	15380	20200	10880	15540	15454.85	11.31	0	-858	15880	15710	15610	15440	15340	15660	15390	43	4660	500	11180	10	1	8589480	1323	6.23	0.66	12	0.04	2472.00	23235.00	20100	20230303	-23.38	14140	20231031	8.91	20100	-23.38	20230303	14140	8.91	20231031	20100	-23.38	20230303	14140	8.91	20231031	0.23	N	038390	500	42 억	971303	N	N	0	N	N
15	20231228	110445	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15480	-60	5	-0.39	33543900	2169	16.98	15540	15540	15380	20200	10880	15540	15465.15	11.31	0	-834	15880	15710	15610	15440	15340	15660	15390	43	4660	500	11180	10	1	8589480	1330	6.26	0.67	12	0.03	2472.00	23235.00	20100	20230303	-22.99	14140	20231031	9.48	20100	-22.99	20230303	14140	9.48	20231031	20100	-22.99	20230303	14140	9.48	20231031	0.23	N	038390	500	42 억	971303	N	N	0	N	N
16	20231228	100443	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15400	-140	5	-0.90	31411360	2031	15.90	15540	15540	15380	20200	10880	15540	15465.96	11.31	0	-811	15880	15710	15610	15440	15340	15660	15390	43	4660	500	11180	10	1	8589480	1323	6.23	0.66	12	0.02	2472.00	23235.00	20100	20230303	-23.38	14140	20231031	8.91	20100	-23.38	20230303	14140	8.91	20231031	20100	-23.38	20230303	14140	8.91	20231031	0.23	N	038390	500	42 억	971303	N	N	0	N	N
17	20231228	090443	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15520	-20	5	-0.13	6298550	406	3.18	15540	15540	15500	20200	10880	15540	15513.67	11.31	0	-366	15880	15710	15610	15440	15340	15660	15390	43	4660	500	11180	10	1	8589480	1333	6.28	0.67	12	0.00	2472.00	23235.00	20100	20230303	-22.79	14140	20231031	9.76	20100	-22.79	20230303	14140	9.76	20231031	20100	-22.79	20230303	14140	9.76	20231031	0.23	N	038390	500	42 억	971303	N	N	0	N	N
18	20231227	160441	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15540	-460	5	-2.88	198435210	12729	115.58	15650	15780	15510	20800	11200	16000	15589.23	11.31	0	-520	16266	16132	15966	15832	15666	16150	15850	43	4800	500	11520	10	1	8589480	1335	6.29	0.67	12	0.15	2472.00	23235.00	20100	20230303	-22.69	14140	20231031	9.90	20100	-22.69	20230303	14140	9.90	20231031	20100	-22.69	20230303	14140	9.90	20231031	0.24	N	038390	500	42 억	971823	N	N	4	N	N
19	20231227	150447	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15550	-450	5	-2.81	192608570	12354	112.18	15650	15780	15510	20800	11200	16000	15590.79	11.31	0	-510	16266	16132	15966	15832	15666	16150	15850	43	4800	500	11520	10	1	8589480	1336	6.29	0.67	12	0.14	2472.00	23235.00	20100	20230303	-22.64	14140	20231031	9.97	20100	-22.64	20230303	14140	9.97	20231031	20100	-22.64	20230303	14140	9.97	20231031	0.24	N	038390	500	42 억	971823	N	N	4	N	N
20	20231227	140445	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15530	-470	5	-2.94	181709290	11652	105.80	15650	15780	15510	20800	11200	16000	15594.69	11.31	0	-164	16266	16132	15966	15832	15666	16150	15850	43	4800	500	11520	10	1	8589480	1334	6.28	0.67	12	0.14	2472.00	23235.00	20100	20230303	-22.74	14140	20231031	9.83	20100	-22.74	20230303	14140	9.83	20231031	20100	-22.74	20230303	14140	9.83	20231031	0.24	N	038390	500	42 억	971823	N	N	4	N	N
21	20231227	130441	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15580	-420	5	-2.62	174825920	11209	101.78	15650	15780	15510	20800	11200	16000	15596.92	11.31	0	159	16266	16132	15966	15832	15666	16150	15850	43	4800	500	11520	10	1	8589480	1338	6.30	0.67	12	0.13	2472.00	23235.00	20100	20230303	-22.49	14140	20231031	10.18	20100	-22.49	20230303	14140	10.18	20231031	20100	-22.49	20230303	14140	10.18	20231031	0.24	N	038390	500	42 억	971823	N	N	4	N	N
22	20231227	120441	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15590	-410	5	-2.56	127348480	8154	74.04	15650	15780	15510	20800	11200	16000	15617.92	11.31	0	396	16266	16132	15966	15832	15666	16150	15850	43	4800	500	11520	10	1	8589480	1339	6.31	0.67	12	0.09	2472.00	23235.00	20100	20230303	-22.44	14140	20231031	10.25	20100	-22.44	20230303	14140	10.25	20231031	20100	-22.44	20230303	14140	10.25	20231031	0.24	N	038390	500	42 억	971823	N	N	4	N	N
23	20231227	110444	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15560	-440	5	-2.75	120655980	7724	70.14	15650	15780	15510	20800	11200	16000	15620.92	11.31	0	260	16266	16132	15966	15832	15666	16150	15850	43	4800	500	11520	10	1	8589480	1337	6.29	0.67	12	0.09	2472.00	23235.00	20100	20230303	-22.59	14140	20231031	10.04	20100	-22.59	20230303	14140	10.04	20231031	20100	-22.59	20230303	14140	10.04	20231031	0.24	N	038390	500	42 억	971823	N	N	4	N	N
24	20231227	100445	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15560	-440	5	-2.75	93331150	5967	54.18	15650	15780	15510	20800	11200	16000	15641.22	11.31	0	580	16266	16132	15966	15832	15666	16150	15850	43	4800	500	11520	10	1	8589480	1337	6.29	0.67	12	0.07	2472.00	23235.00	20100	20230303	-22.59	14140	20231031	10.04	20100	-22.59	20230303	14140	10.04	20231031	20100	-22.59	20230303	14140	10.04	20231031	0.24	N	038390	500	42 억	971823	N	N	4	N	N
25	20231227	090445	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15570	-430	5	-2.69	26569120	1703	15.46	15650	15780	15510	20800	11200	16000	15601.36	11.31	0	363	16266	16132	15966	15832	15666	16150	15850	43	4800	500	11520	10	1	8589480	1337	6.30	0.67	12	0.02	2472.00	23235.00	20100	20230303	-22.54	14140	20231031	10.11	20100	-22.54	20230303	14140	10.11	20231031	20100	-22.54	20230303	14140	10.11	20231031	0.24	N	038390	500	42 억	971823	N	N	4	N	N
26	20231226	160445	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	16000	90	2	0.57	174993640	10999	96.38	16000	16100	15800	20650	11140	15910	15909.96	11.31	0	920	16030	15970	15890	15830	15750	16000	15860	43	4740	500	11450	10	1	8589480	1374	6.47	0.69	12	0.13	2472.00	23235.00	20100	20230303	-20.40	14140	20231031	13.15	20100	-20.40	20230303	14140	13.15	20231031	20100	-20.40	20230303	14140	13.15	20231031	0.23	N	038390	500	42 억	971531	N	N	4	N	N
27	20231226	150443	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15990	80	2	0.50	154391180	9706	85.05	16000	16100	15800	20650	11140	15910	15906.78	11.31	0	455	16030	15970	15890	15830	15750	16000	15860	43	4740	500	11450	10	1	8589480	1373	6.47	0.69	12	0.11	2472.00	23235.00	20100	20230303	-20.45	14140	20231031	13.08	20100	-20.45	20230303	14140	13.08	20231031	20100	-20.45	20230303	14140	13.08	20231031	0.23	N	038390	500	42 억	971531	N	N	26	N	N
28	20231226	140445	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15930	20	2	0.13	138484540	8712	76.34	16000	16100	15800	20650	11140	15910	15895.84	11.31	0	907	16030	15970	15890	15830	15750	16000	15860	43	4740	500	11450	10	1	8589480	1368	6.44	0.69	12	0.10	2472.00	23235.00	20100	20230303	-20.75	14140	20231031	12.66	20100	-20.75	20230303	14140	12.66	20231031	20100	-20.75	20230303	14140	12.66	20231031	0.23	N	038390	500	42 억	971531	N	N	26	N	N
29	20231226	130445	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15920	10	2	0.06	101136650	6364	55.77	16000	16100	15800	20650	11140	15910	15891.99	11.31	0	887	16030	15970	15890	15830	15750	16000	15860	43	4740	500	11450	10	1	8589480	1367	6.44	0.69	12	0.07	2472.00	23235.00	20100	20230303	-20.80	14140	20231031	12.59	20100	-20.80	20230303	14140	12.59	20231031	20100	-20.80	20230303	14140	12.59	20231031	0.23	N	038390	500	42 억	971531	N	N	26	N	N
30	20231226	120443	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15870	-40	5	-0.25	89965740	5662	49.61	16000	16100	15800	20650	11140	15910	15889.39	11.31	0	737	16030	15970	15890	15830	15750	16000	15860	43	4740	500	11450	10	1	8589480	1363	6.42	0.68	12	0.07	2472.00	23235.00	20100	20230303	-21.04	14140	20231031	12.23	20100	-21.04	20230303	14140	12.23	20231031	20100	-21.04	20230303	14140	12.23	20231031	0.23	N	038390	500	42 억	971531	N	N	26	N	N
31	20231226	110447	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15880	-30	5	-0.19	80760310	5082	44.53	16000	16100	15800	20650	11140	15910	15891.44	11.31	0	661	16030	15970	15890	15830	15750	16000	15860	43	4740	500	11450	10	1	8589480	1364	6.42	0.68	12	0.06	2472.00	23235.00	20100	20230303	-21.00	14140	20231031	12.31	20100	-21.00	20230303	14140	12.31	20231031	20100	-21.00	20230303	14140	12.31	20231031	0.23	N	038390	500	42 억	971531	N	N	26	N	N
32	20231226	100444	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15880	-30	5	-0.19	65903760	4147	36.34	16000	16100	15800	20650	11140	15910	15891.91	11.31	0	464	16030	15970	15890	15830	15750	16000	15860	43	4740	500	11450	10	1	8589480	1364	6.42	0.68	12	0.05	2472.00	23235.00	20100	20230303	-21.00	14140	20231031	12.31	20100	-21.00	20230303	14140	12.31	20231031	20100	-21.00	20230303	14140	12.31	20231031	0.23	N	038390	500	42 억	971531	N	N	26	N	N
33	20231226	090444	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15930	20	2	0.13	18044010	1129	9.89	16000	16100	15930	20650	11140	15910	15982.29	11.31	0	354	16030	15970	15890	15830	15750	16000	15860	43	4740	500	11450	10	1	8589480	1368	6.44	0.69	12	0.01	2472.00	23235.00	20100	20230303	-20.75	14140	20231031	12.66	20100	-20.75	20230303	14140	12.66	20231031	20100	-20.75	20230303	14140	12.66	20231031	0.23	N	038390	500	42 억	971531	N	N	26	N	N
34	20231222	160438	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15910	70	2	0.44	178029860	11210	61.86	15810	15950	15810	20550	11090	15840	15881.34	11.30	0	402	16153	15996	15743	15586	15333	16075	15665	43	4710	500	11400	10	1	8589480	1367	6.44	0.68	12	0.13	2472.00	23235.00	20100	20230303	-20.85	14140	20231031	12.52	20100	-20.85	20230303	14140	12.52	20231031	20100	-20.85	20230303	14140	12.52	20231031	0.23	N	038390	500	42 억	971028	N	N	26	N	N
35	20231222	150438	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15870	30	2	0.19	150718520	9495	52.40	15810	15950	15810	20550	11090	15840	15873.46	11.30	0	417	16153	15996	15743	15586	15333	16075	15665	43	4710	500	11400	10	1	8589480	1363	6.42	0.68	12	0.11	2472.00	23235.00	20100	20230303	-21.04	14140	20231031	12.23	20100	-21.04	20230303	14140	12.23	20231031	20100	-21.04	20230303	14140	12.23	20231031	0.23	N	038390	500	42 억	971028	N	N	17	N	N
36	20231222	140436	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15900	60	2	0.38	118155900	7441	41.06	15810	15950	15810	20550	11090	15840	15879.04	11.30	0	368	16153	15996	15743	15586	15333	16075	15665	43	4710	500	11400	10	1	8589480	1366	6.43	0.68	12	0.09	2472.00	23235.00	20100	20230303	-20.90	14140	20231031	12.45	20100	-20.90	20230303	14140	12.45	20231031	20100	-20.90	20230303	14140	12.45	20231031	0.23	N	038390	500	42 억	971028	N	N	17	N	N
37	20231222	130434	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15870	30	2	0.19	103301980	6506	35.90	15810	15950	15810	20550	11090	15840	15877.96	11.30	0	284	16153	15996	15743	15586	15333	16075	15665	43	4710	500	11400	10	1	8589480	1363	6.42	0.68	12	0.08	2472.00	23235.00	20100	20230303	-21.04	14140	20231031	12.23	20100	-21.04	20230303	14140	12.23	20231031	20100	-21.04	20230303	14140	12.23	20231031	0.23	N	038390	500	42 억	971028	N	N	17	N	N
38	20231222	120435	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15890	50	2	0.32	95299030	6002	33.12	15810	15950	15810	20550	11090	15840	15877.88	11.30	0	159	16153	15996	15743	15586	15333	16075	15665	43	4710	500	11400	10	1	8589480	1365	6.43	0.68	12	0.07	2472.00	23235.00	20100	20230303	-20.95	14140	20231031	12.38	20100	-20.95	20230303	14140	12.38	20231031	20100	-20.95	20230303	14140	12.38	20231031	0.23	N	038390	500	42 억	971028	N	N	17	N	N
39	20231222	110437	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15900	60	2	0.38	65703650	4142	22.86	15810	15940	15810	20550	11090	15840	15862.78	11.30	0	47	16153	15996	15743	15586	15333	16075	15665	43	4710	500	11400	10	1	8589480	1366	6.43	0.68	12	0.05	2472.00	23235.00	20100	20230303	-20.90	14140	20231031	12.45	20100	-20.90	20230303	14140	12.45	20231031	20100	-20.90	20230303	14140	12.45	20231031	0.23	N	038390	500	42 억	971028	N	N	17	N	N
40	20231222	100435	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15840	0	3	0.00	23295870	1472	8.12	15810	15880	15810	20550	11090	15840	15826.00	11.30	0	-55	16153	15996	15743	15586	15333	16075	15665	43	4710	500	11400	10	1	8589480	1361	6.41	0.68	12	0.02	2472.00	23235.00	20100	20230303	-21.19	14140	20231031	12.02	20100	-21.19	20230303	14140	12.02	20231031	20100	-21.19	20230303	14140	12.02	20231031	0.23	N	038390	500	42 억	971028	N	N	17	N	N
41	20231222	090435	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15820	-20	5	-0.13	348010	22	0.12	15810	15880	15810	20550	11090	15840	15818.64	11.30	0	-17	16153	15996	15743	15586	15333	16075	15665	43	4710	500	11400	10	1	8589480	1359	6.40	0.68	12	0.00	2472.00	23235.00	20100	20230303	-21.29	14140	20231031	11.88	20100	-21.29	20230303	14140	11.88	20231031	20100	-21.29	20230303	14140	11.88	20231031	0.23	N	038390	500	42 억	971028	N	N	17	N	N
42	20231221	160433	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15840	280	2	1.80	285044350	18084	335.14	15610	15900	15490	20200	10900	15560	15762.24	11.30	0	87	15720	15640	15520	15440	15320	15580	15380	43	4640	500	11200	10	1	8589480	1361	6.41	0.68	12	0.21	2472.00	23235.00	20100	20230303	-21.19	14140	20231031	12.02	20100	-21.19	20230303	14140	12.02	20231031	20100	-21.19	20230303	14140	12.02	20231031	0.23	N	038390	500	42 억	970924	N	N	17	N	N
43	20231221	150435	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15800	240	2	1.54	271049730	17199	318.74	15610	15900	15490	20200	10900	15560	15759.62	11.30	0	85	15720	15640	15520	15440	15320	15580	15380	43	4640	500	11200	10	1	8589480	1357	6.39	0.68	12	0.20	2472.00	23235.00	20100	20230303	-21.39	14140	20231031	11.74	20100	-21.39	20230303	14140	11.74	20231031	20100	-21.39	20230303	14140	11.74	20231031	0.23	N	038390	500	42 억	970924	N	N	110	N	N
44	20231221	140433	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15780	220	2	1.41	262078530	16632	308.23	15610	15900	15490	20200	10900	15560	15757.49	11.30	0	69	15720	15640	15520	15440	15320	15580	15380	43	4640	500	11200	10	1	8589480	1355	6.38	0.68	12	0.19	2472.00	23235.00	20100	20230303	-21.49	14140	20231031	11.60	20100	-21.49	20230303	14140	11.60	20231031	20100	-21.49	20230303	14140	11.60	20231031	0.23	N	038390	500	42 억	970924	N	N	110	N	N
45	20231221	130434	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15850	290	2	1.86	238973270	15169	281.12	15610	15900	15490	20200	10900	15560	15754.06	11.30	0	83	15720	15640	15520	15440	15320	15580	15380	43	4640	500	11200	10	1	8589480	1361	6.41	0.68	12	0.18	2472.00	23235.00	20100	20230303	-21.14	14140	20231031	12.09	20100	-21.14	20230303	14140	12.09	20231031	20100	-21.14	20230303	14140	12.09	20231031	0.23	N	038390	500	42 억	970924	N	N	110	N	N
46	20231221	120435	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15870	310	2	1.99	203595450	12933	239.68	15610	15880	15490	20200	10900	15560	15742.32	11.30	0	19	15720	15640	15520	15440	15320	15580	15380	43	4640	500	11200	10	1	8589480	1363	6.42	0.68	12	0.15	2472.00	23235.00	20100	20230303	-21.04	14140	20231031	12.23	20100	-21.04	20230303	14140	12.23	20231031	20100	-21.04	20230303	14140	12.23	20231031	0.23	N	038390	500	42 억	970924	N	N	110	N	N
47	20231221	110436	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15790	230	2	1.48	115037160	7329	135.82	15610	15870	15490	20200	10900	15560	15696.16	11.30	0	-101	15720	15640	15520	15440	15320	15580	15380	43	4640	500	11200	10	1	8589480	1356	6.39	0.68	12	0.09	2472.00	23235.00	20100	20230303	-21.44	14140	20231031	11.67	20100	-21.44	20230303	14140	11.67	20231031	20100	-21.44	20230303	14140	11.67	20231031	0.23	N	038390	500	42 억	970924	N	N	110	N	N
48	20231221	100432	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15610	50	2	0.32	27747580	1784	33.06	15610	15610	15490	20200	10900	15560	15553.58	11.30	0	19	15720	15640	15520	15440	15320	15580	15380	43	4640	500	11200	10	1	8589480	1341	6.31	0.67	12	0.02	2472.00	23235.00	20100	20230303	-22.34	14140	20231031	10.40	20100	-22.34	20230303	14140	10.40	20231031	20100	-22.34	20230303	14140	10.40	20231031	0.23	N	038390	500	42 억	970924	N	N	110	N	N
49	20231221	090434	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15490	-70	5	-0.45	1120610	72	1.33	15610	15610	15490	20200	10900	15560	15564.03	11.30	0	0	15720	15640	15520	15440	15320	15580	15380	43	4640	500	11200	10	1	8589480	1331	6.27	0.67	12	0.00	2472.00	23235.00	20100	20230303	-22.94	14140	20231031	9.55	20100	-22.94	20230303	14140	9.55	20231031	20100	-22.94	20230303	14140	9.55	20231031	0.23	N	038390	500	42 억	970924	N	N	110	N	N
50	20231220	160434	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15560	130	2	0.84	83742750	5396	77.17	15600	15600	15400	20050	10810	15430	15519.41	11.30	0	387	15603	15516	15453	15366	15303	15485	15335	43	4620	500	11100	10	1	8589480	1337	6.29	0.67	12	0.06	2472.00	23235.00	20100	20230303	-22.59	14140	20231031	10.04	20100	-22.59	20230303	14140	10.04	20231031	20100	-22.59	20230303	14140	10.04	20231031	0.23	N	038390	500	42 억	970537	N	N	110	N	N
51	20231220	150458	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15570	140	2	0.91	80522030	5189	74.21	15600	15600	15400	20050	10810	15430	15517.83	11.30	0	373	15603	15516	15453	15366	15303	15485	15335	43	4620	500	11100	10	1	8589480	1337	6.30	0.67	12	0.06	2472.00	23235.00	20100	20230303	-22.54	14140	20231031	10.11	20100	-22.54	20230303	14140	10.11	20231031	20100	-22.54	20230303	14140	10.11	20231031	0.23	N	038390	500	42 억	970537	N	N	121	N	N
52	20231220	140503	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15540	110	2	0.71	56828880	3663	52.39	15600	15600	15400	20050	10810	15430	15514.30	11.30	0	304	15603	15516	15453	15366	15303	15485	15335	43	4620	500	11100	10	1	8589480	1335	6.29	0.67	12	0.04	2472.00	23235.00	20100	20230303	-22.69	14140	20231031	9.90	20100	-22.69	20230303	14140	9.90	20231031	20100	-22.69	20230303	14140	9.90	20231031	0.23	N	038390	500	42 억	970537	N	N	121	N	N
53	20231220	130500	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15540	110	2	0.71	38967250	2514	35.96	15600	15600	15400	20050	10810	15430	15500.10	11.30	0	256	15603	15516	15453	15366	15303	15485	15335	43	4620	500	11100	10	1	8589480	1335	6.29	0.67	12	0.03	2472.00	23235.00	20100	20230303	-22.69	14140	20231031	9.90	20100	-22.69	20230303	14140	9.90	20231031	20100	-22.69	20230303	14140	9.90	20231031	0.23	N	038390	500	42 억	970537	N	N	121	N	N
54	20231220	120433	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15530	100	2	0.65	33093690	2136	30.55	15600	15600	15400	20050	10810	15430	15493.30	11.30	0	200	15603	15516	15453	15366	15303	15485	15335	43	4620	500	11100	10	1	8589480	1334	6.28	0.67	12	0.02	2472.00	23235.00	20100	20230303	-22.74	14140	20231031	9.83	20100	-22.74	20230303	14140	9.83	20231031	20100	-22.74	20230303	14140	9.83	20231031	0.23	N	038390	500	42 억	970537	N	N	121	N	N
55	20231220	110435	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15520	90	2	0.58	25582890	1652	23.63	15600	15600	15400	20050	10810	15430	15486.01	11.30	0	171	15603	15516	15453	15366	15303	15485	15335	43	4620	500	11100	10	1	8589480	1333	6.28	0.67	12	0.02	2472.00	23235.00	20100	20230303	-22.79	14140	20231031	9.76	20100	-22.79	20230303	14140	9.76	20231031	20100	-22.79	20230303	14140	9.76	20231031	0.23	N	038390	500	42 억	970537	N	N	121	N	N
56	20231220	100434	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15540	110	2	0.71	18530180	1198	17.13	15600	15600	15400	20050	10810	15430	15467.60	11.30	0	159	15603	15516	15453	15366	15303	15485	15335	43	4620	500	11100	10	1	8589480	1335	6.29	0.67	12	0.01	2472.00	23235.00	20100	20230303	-22.69	14140	20231031	9.90	20100	-22.69	20230303	14140	9.90	20231031	20100	-22.69	20230303	14140	9.90	20231031	0.23	N	038390	500	42 억	970537	N	N	121	N	N
57	20231220	090434	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15600	170	2	1.10	46800	3	0.04	15600	15600	15600	20050	10810	15430	15600.00	11.30	0	0	15603	15516	15453	15366	15303	15485	15335	43	4620	500	11100	10	1	8589480	1340	6.31	0.67	12	0.00	2472.00	23235.00	20100	20230303	-22.39	14140	20231031	10.33	20100	-22.39	20230303	14140	10.33	20231031	20100	-22.39	20230303	14140	10.33	20231031	0.23	N	038390	500	42 억	970537	N	N	121	N	N
58	20231219	160433	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15430	-50	5	-0.32	108257140	6992	225.69	15480	15540	15390	20100	10840	15480	15483.00	11.30	0	-3	15653	15566	15493	15406	15333	15530	15370	43	4620	500	11140	10	1	8589480	1325	6.24	0.66	12	0.08	2472.00	23235.00	20100	20230303	-23.23	14140	20231031	9.12	20100	-23.23	20230303	14140	9.12	20231031	20100	-23.23	20230303	14140	9.12	20231031	0.23	N	038390	500	42 억	970526	N	N	121	N	N
59	20231219	150435	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15460	-20	5	-0.13	80044330	5164	166.69	15480	15540	15390	20100	10840	15480	15500.45	11.30	0	4	15653	15566	15493	15406	15333	15530	15370	43	4620	500	11140	10	1	8589480	1328	6.25	0.67	12	0.06	2472.00	23235.00	20100	20230303	-23.08	14140	20231031	9.34	20100	-23.08	20230303	14140	9.34	20231031	20100	-23.08	20230303	14140	9.34	20231031	0.23	N	038390	500	42 억	970526	N	N	47	N	N
60	20231219	140433	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15480	0	3	0.00	76023230	4904	158.30	15480	15540	15390	20100	10840	15480	15502.29	11.30	0	10	15653	15566	15493	15406	15333	15530	15370	43	4620	500	11140	10	1	8589480	1330	6.26	0.67	12	0.06	2472.00	23235.00	20100	20230303	-22.99	14140	20231031	9.48	20100	-22.99	20230303	14140	9.48	20231031	20100	-22.99	20230303	14140	9.48	20231031	0.23	N	038390	500	42 억	970526	N	N	47	N	N
61	20231219	130435	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15500	20	2	0.13	73144520	4718	152.29	15480	15540	15390	20100	10840	15480	15503.29	11.30	0	11	15653	15566	15493	15406	15333	15530	15370	43	4620	500	11140	10	1	8589480	1331	6.27	0.67	12	0.05	2472.00	23235.00	20100	20230303	-22.89	14140	20231031	9.62	20100	-22.89	20230303	14140	9.62	20231031	20100	-22.89	20230303	14140	9.62	20231031	0.23	N	038390	500	42 억	970526	N	N	47	N	N
62	20231219	120435	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15520	40	2	0.26	66263430	4274	137.96	15480	15540	15390	20100	10840	15480	15503.84	11.30	0	15	15653	15566	15493	15406	15333	15530	15370	43	4620	500	11140	10	1	8589480	1333	6.28	0.67	12	0.05	2472.00	23235.00	20100	20230303	-22.79	14140	20231031	9.76	20100	-22.79	20230303	14140	9.76	20231031	20100	-22.79	20230303	14140	9.76	20231031	0.23	N	038390	500	42 억	970526	N	N	47	N	N
63	20231219	110435	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15430	-50	5	-0.32	65751260	4241	136.89	15480	15540	15390	20100	10840	15480	15503.72	11.30	0	15	15653	15566	15493	15406	15333	15530	15370	43	4620	500	11140	10	1	8589480	1325	6.24	0.66	12	0.05	2472.00	23235.00	20100	20230303	-23.23	14140	20231031	9.12	20100	-23.23	20230303	14140	9.12	20231031	20100	-23.23	20230303	14140	9.12	20231031	0.23	N	038390	500	42 억	970526	N	N	47	N	N
64	20231219	100432	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15540	60	2	0.39	52457180	3380	109.10	15480	15540	15390	20100	10840	15480	15519.88	11.30	0	-19	15653	15566	15493	15406	15333	15530	15370	43	4620	500	11140	10	1	8589480	1335	6.29	0.67	12	0.04	2472.00	23235.00	20100	20230303	-22.69	14140	20231031	9.90	20100	-22.69	20230303	14140	9.90	20231031	20100	-22.69	20230303	14140	9.90	20231031	0.23	N	038390	500	42 억	970526	N	N	47	N	N
65	20231219	090433	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15480	0	3	0.00	92880	6	0.19	15480	15480	15480	20100	10840	15480	15480.00	11.30	0	0	15653	15566	15493	15406	15333	15530	15370	43	4620	500	11140	10	1	8589480	1330	6.26	0.67	12	0.00	2472.00	23235.00	20100	20230303	-22.99	14140	20231031	9.48	20100	-22.99	20230303	14140	9.48	20231031	20100	-22.99	20230303	14140	9.48	20231031	0.23	N	038390	500	42 억	970526	N	N	47	N	N
66	20231218	160433	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15480	-10	5	-0.06	47939440	3098	56.09	15490	15580	15420	20100	10850	15490	15474.30	11.30	0	106	15723	15606	15533	15416	15343	15570	15380	43	4610	500	11150	10	1	8589480	1330	6.26	0.67	12	0.04	2472.00	23235.00	20100	20230303	-22.99	14140	20231031	9.48	20100	-22.99	20230303	14140	9.48	20231031	20100	-22.99	20230303	14140	9.48	20231031	0.23	N	038390	500	42 억	970384	N	N	47	N	N
67	20231218	150432	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15550	60	2	0.39	39377390	2545	46.08	15490	15580	15420	20100	10850	15490	15472.45	11.30	0	159	15723	15606	15533	15416	15343	15570	15380	43	4610	500	11150	10	1	8589480	1336	6.29	0.67	12	0.03	2472.00	23235.00	20100	20230303	-22.64	14140	20231031	9.97	20100	-22.64	20230303	14140	9.97	20231031	20100	-22.64	20230303	14140	9.97	20231031	0.23	N	038390	500	42 억	970384	N	N	17	N	N
68	20231218	140431	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15530	40	2	0.26	37916450	2451	44.38	15490	15580	15420	20100	10850	15490	15469.79	11.30	0	159	15723	15606	15533	15416	15343	15570	15380	43	4610	500	11150	10	1	8589480	1334	6.28	0.67	12	0.03	2472.00	23235.00	20100	20230303	-22.74	14140	20231031	9.83	20100	-22.74	20230303	14140	9.83	20231031	20100	-22.74	20230303	14140	9.83	20231031	0.23	N	038390	500	42 억	970384	N	N	17	N	N
69	20231218	130432	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15510	20	2	0.13	37078890	2397	43.40	15490	15580	15420	20100	10850	15490	15468.87	11.30	0	159	15723	15606	15533	15416	15343	15570	15380	43	4610	500	11150	10	1	8589480	1332	6.27	0.67	12	0.03	2472.00	23235.00	20100	20230303	-22.84	14140	20231031	9.69	20100	-22.84	20230303	14140	9.69	20231031	20100	-22.84	20230303	14140	9.69	20231031	0.23	N	038390	500	42 억	970384	N	N	17	N	N
70	20231218	120428	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15510	20	2	0.13	35574500	2300	41.64	15490	15580	15420	20100	10850	15490	15467.17	11.30	0	132	15723	15606	15533	15416	15343	15570	15380	43	4610	500	11150	10	1	8589480	1332	6.27	0.67	12	0.03	2472.00	23235.00	20100	20230303	-22.84	14140	20231031	9.69	20100	-22.84	20230303	14140	9.69	20231031	20100	-22.84	20230303	14140	9.69	20231031	0.23	N	038390	500	42 억	970384	N	N	17	N	N
71	20231218	110431	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15500	10	2	0.06	34180110	2210	40.01	15490	15580	15420	20100	10850	15490	15466.11	11.30	0	134	15723	15606	15533	15416	15343	15570	15380	43	4610	500	11150	10	1	8589480	1331	6.27	0.67	12	0.03	2472.00	23235.00	20100	20230303	-22.89	14140	20231031	9.62	20100	-22.89	20230303	14140	9.62	20231031	20100	-22.89	20230303	14140	9.62	20231031	0.23	N	038390	500	42 억	970384	N	N	17	N	N
72	20231218	100430	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15470	-20	5	-0.13	19689600	1272	23.03	15490	15580	15450	20100	10850	15490	15479.25	11.30	0	141	15723	15606	15533	15416	15343	15570	15380	43	4610	500	11150	10	1	8589480	1329	6.26	0.67	12	0.01	2472.00	23235.00	20100	20230303	-23.03	14140	20231031	9.41	20100	-23.03	20230303	14140	9.41	20231031	20100	-23.03	20230303	14140	9.41	20231031	0.23	N	038390	500	42 억	970384	N	N	17	N	N
73	20231218	090427	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15490	0	3	0.00	7497160	484	8.76	15490	15490	15490	20100	10850	15490	15490.00	11.30	0	133	15723	15606	15533	15416	15343	15570	15380	43	4610	500	11150	10	1	8589480	1331	6.27	0.67	12	0.01	2472.00	23235.00	20100	20230303	-22.94	14140	20231031	9.55	20100	-22.94	20230303	14140	9.55	20231031	20100	-22.94	20230303	14140	9.55	20231031	0.23	N	038390	500	42 억	970384	N	N	17	N	N
74	20231215	160428	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15490	70	2	0.45	85802380	5523	107.37	15600	15650	15460	20000	10800	15420	15535.47	11.30	0	-267	15620	15520	15450	15350	15280	15485	15315	43	4580	500	11100	10	1	8589480	1331	6.27	0.67	12	0.06	2472.00	23235.00	20100	20230303	-22.94	14140	20231031	9.55	20100	-22.94	20230303	14140	9.55	20231031	20100	-22.94	20230303	14140	9.55	20231031	0.26	N	038390	500	42 억	970636	N	N	17	N	N
75	20231215	150431	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15500	80	2	0.52	84143950	5416	105.29	15600	15650	15460	20000	10800	15420	15536.18	11.30	0	-299	15620	15520	15450	15350	15280	15485	15315	43	4580	500	11100	10	1	8589480	1331	6.27	0.67	12	0.06	2472.00	23235.00	20100	20230303	-22.89	14140	20231031	9.62	20100	-22.89	20230303	14140	9.62	20231031	20100	-22.89	20230303	14140	9.62	20231031	0.26	N	038390	500	42 억	970636	N	N	11	N	N
76	20231215	140431	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15500	80	2	0.52	76640910	4932	95.88	15600	15650	15460	20000	10800	15420	15539.52	11.30	0	-299	15620	15520	15450	15350	15280	15485	15315	43	4580	500	11100	10	1	8589480	1331	6.27	0.67	12	0.06	2472.00	23235.00	20100	20230303	-22.89	14140	20231031	9.62	20100	-22.89	20230303	14140	9.62	20231031	20100	-22.89	20230303	14140	9.62	20231031	0.26	N	038390	500	42 억	970636	N	N	11	N	N
77	20231215	130428	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15490	70	2	0.45	74424240	4789	93.10	15600	15650	15460	20000	10800	15420	15540.66	11.30	0	-299	15620	15520	15450	15350	15280	15485	15315	43	4580	500	11100	10	1	8589480	1331	6.27	0.67	12	0.06	2472.00	23235.00	20100	20230303	-22.94	14140	20231031	9.55	20100	-22.94	20230303	14140	9.55	20231031	20100	-22.94	20230303	14140	9.55	20231031	0.26	N	038390	500	42 억	970636	N	N	11	N	N
78	20231215	120428	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15560	140	2	0.91	73013710	4698	91.33	15600	15650	15460	20000	10800	15420	15541.45	11.30	0	-250	15620	15520	15450	15350	15280	15485	15315	43	4580	500	11100	10	1	8589480	1337	6.29	0.67	12	0.05	2472.00	23235.00	20100	20230303	-22.59	14140	20231031	10.04	20100	-22.59	20230303	14140	10.04	20231031	20100	-22.59	20230303	14140	10.04	20231031	0.26	N	038390	500	42 억	970636	N	N	11	N	N
79	20231215	110427	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15460	40	2	0.26	67548520	4347	84.51	15600	15650	15460	20000	10800	15420	15539.11	11.30	0	-225	15620	15520	15450	15350	15280	15485	15315	43	4580	500	11100	10	1	8589480	1328	6.25	0.67	12	0.05	2472.00	23235.00	20100	20230303	-23.08	14140	20231031	9.34	20100	-23.08	20230303	14140	9.34	20231031	20100	-23.08	20230303	14140	9.34	20231031	0.26	N	038390	500	42 억	970636	N	N	11	N	N
80	20231215	100430	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15560	140	2	0.91	43145850	2772	53.89	15600	15650	15480	20000	10800	15420	15564.88	11.30	0	-369	15620	15520	15450	15350	15280	15485	15315	43	4580	500	11100	10	1	8589480	1337	6.29	0.67	12	0.03	2472.00	23235.00	20100	20230303	-22.59	14140	20231031	10.04	20100	-22.59	20230303	14140	10.04	20231031	20100	-22.59	20230303	14140	10.04	20231031	0.26	N	038390	500	42 억	970636	N	N	11	N	N
81	20231215	090429	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15580	160	2	1.04	21651290	1388	26.98	15600	15650	15510	20000	10800	15420	15598.91	11.30	0	-105	15620	15520	15450	15350	15280	15485	15315	43	4580	500	11100	10	1	8589480	1338	6.30	0.67	12	0.02	2472.00	23235.00	20100	20230303	-22.49	14140	20231031	10.18	20100	-22.49	20230303	14140	10.18	20231031	20100	-22.49	20230303	14140	10.18	20231031	0.26	N	038390	500	42 억	970636	N	N	11	N	N
82	20231214	160427	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	15420	20	2	0.13	79373050	5144	66.65	15550	15550	15380	20000	10780	15400	15430.32	11.30	0	-1021	15640	15520	15430	15310	15220	15475	15265	43	4600	500	11080	10	1	8589480	1324	6.24	0.66	12	0.06	2472.00	23235.00	20100	20230303	-23.28	14140	20231031	9.05	20100	-23.28	20230303	14140	9.05	20231031	20100	-23.28	20230303	14140	9.05	20231031	0.24	N	038390	500	42 억	971034	N	N	11	N	N
83	20231214	150442	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	15390	-10	5	-0.06	76953540	4987	64.62	15550	15550	15380	20000	10780	15400	15430.83	11.30	0	-1021	15640	15520	15430	15310	15220	15475	15265	43	4600	500	11080	10	1	8589480	1322	6.23	0.66	12	0.06	2472.00	23235.00	20100	20230303	-23.43	14140	20231031	8.84	20100	-23.43	20230303	14140	8.84	20231031	20100	-23.43	20230303	14140	8.84	20231031	0.24	N	038390	500	42 억	971034	N	N	63	N	N
84	20231214	140437	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	15400	0	3	0.00	56436980	3656	47.37	15550	15550	15380	20000	10780	15400	15436.81	11.30	0	-740	15640	15520	15430	15310	15220	15475	15265	43	4600	500	11080	10	1	8589480	1323	6.23	0.66	12	0.04	2472.00	23235.00	20100	20230303	-23.38	14140	20231031	8.91	20100	-23.38	20230303	14140	8.91	20231031	20100	-23.38	20230303	14140	8.91	20231031	0.24	N	038390	500	42 억	971034	N	N	63	N	N
85	20231214	130436	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	15410	10	2	0.06	33801600	2187	28.34	15550	15550	15410	20000	10780	15400	15455.69	11.30	0	-204	15640	15520	15430	15310	15220	15475	15265	43	4600	500	11080	10	1	8589480	1324	6.23	0.66	12	0.03	2472.00	23235.00	20100	20230303	-23.33	14140	20231031	8.98	20100	-23.33	20230303	14140	8.98	20231031	20100	-23.33	20230303	14140	8.98	20231031	0.24	N	038390	500	42 억	971034	N	N	63	N	N
86	20231214	120446	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	15410	10	2	0.06	25415090	1644	21.30	15550	15550	15410	20000	10780	15400	15459.30	11.30	0	-131	15640	15520	15430	15310	15220	15475	15265	43	4600	500	11080	10	1	8589480	1324	6.23	0.66	12	0.02	2472.00	23235.00	20100	20230303	-23.33	14140	20231031	8.98	20100	-23.33	20230303	14140	8.98	20231031	20100	-23.33	20230303	14140	8.98	20231031	0.24	N	038390	500	42 억	971034	N	N	63	N	N
87	20231214	110427	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	15430	30	2	0.19	18318970	1184	15.34	15550	15550	15410	20000	10780	15400	15472.10	11.30	0	-89	15640	15520	15430	15310	15220	15475	15265	43	4600	500	11080	10	1	8589480	1325	6.24	0.66	12	0.01	2472.00	23235.00	20100	20230303	-23.23	14140	20231031	9.12	20100	-23.23	20230303	14140	9.12	20231031	20100	-23.23	20230303	14140	9.12	20231031	0.24	N	038390	500	42 억	971034	N	N	63	N	N
88	20231214	100424	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	15500	100	2	0.65	16558990	1070	13.86	15550	15550	15410	20000	10780	15400	15475.69	11.30	0	-84	15640	15520	15430	15310	15220	15475	15265	43	4600	500	11080	10	1	8589480	1331	6.27	0.67	12	0.01	2472.00	23235.00	20100	20230303	-22.89	14140	20231031	9.62	20100	-22.89	20230303	14140	9.62	20231031	20100	-22.89	20230303	14140	9.62	20231031	0.24	N	038390	500	42 억	971034	N	N	63	N	N
89	20231214	090411	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	15550	150	2	0.97	1430600	92	1.19	15550	15550	15550	20000	10780	15400	15550.00	11.30	0	0	15640	15520	15430	15310	15220	15475	15265	43	4600	500	11080	10	1	8589480	1336	6.29	0.67	12	0.00	2472.00	23235.00	20100	20230303	-22.64	14140	20231031	9.97	20100	-22.64	20230303	14140	9.97	20231031	20100	-22.64	20230303	14140	9.97	20231031	0.24	N	038390	500	42 억	971034	N	N	63	N	N
90	20231213	160425	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15400	-70	5	-0.45	119132810	7716	186.15	15550	15550	15340	20100	10830	15470	15439.72	11.30	0	-16	15616	15542	15476	15402	15336	15510	15370	43	4630	500	11130	10	1	8589480	1323	6.23	0.66	12	0.09	2472.00	23235.00	20100	20230303	-23.38	14140	20231031	8.91	20100	-23.38	20230303	14140	8.91	20231031	20100	-23.38	20230303	14140	8.91	20231031	0.24	N	038390	500	42 억	971026	N	N	63	N	N
91	20231213	150435	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15450	-20	5	-0.13	113958370	7380	178.05	15550	15550	15340	20100	10830	15470	15441.51	11.30	0	255	15616	15542	15476	15402	15336	15510	15370	43	4630	500	11130	10	1	8589480	1327	6.25	0.66	12	0.09	2472.00	23235.00	20100	20230303	-23.13	14140	20231031	9.26	20100	-23.13	20230303	14140	9.26	20231031	20100	-23.13	20230303	14140	9.26	20231031	0.24	N	038390	500	42 억	971026	N	N	242	N	N
92	20231213	140436	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15440	-30	5	-0.19	84026870	5433	131.07	15550	15550	15360	20100	10830	15470	15466.02	11.30	0	-333	15616	15542	15476	15402	15336	15510	15370	43	4630	500	11130	10	1	8589480	1326	6.25	0.66	12	0.06	2472.00	23235.00	20100	20230303	-23.18	14140	20231031	9.19	20100	-23.18	20230303	14140	9.19	20231031	20100	-23.18	20230303	14140	9.19	20231031	0.24	N	038390	500	42 억	971026	N	N	242	N	N
93	20231213	130434	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15490	20	2	0.13	83687090	5411	130.54	15550	15550	15360	20100	10830	15470	15466.10	11.30	0	-333	15616	15542	15476	15402	15336	15510	15370	43	4630	500	11130	10	1	8589480	1331	6.27	0.67	12	0.06	2472.00	23235.00	20100	20230303	-22.94	14140	20231031	9.55	20100	-22.94	20230303	14140	9.55	20231031	20100	-22.94	20230303	14140	9.55	20231031	0.24	N	038390	500	42 억	971026	N	N	242	N	N
94	20231213	120434	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15430	-40	5	-0.26	83330820	5388	129.99	15550	15550	15360	20100	10830	15470	15466.00	11.30	0	-333	15616	15542	15476	15402	15336	15510	15370	43	4630	500	11130	10	1	8589480	1325	6.24	0.66	12	0.06	2472.00	23235.00	20100	20230303	-23.23	14140	20231031	9.12	20100	-23.23	20230303	14140	9.12	20231031	20100	-23.23	20230303	14140	9.12	20231031	0.24	N	038390	500	42 억	971026	N	N	242	N	N
95	20231213	110435	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15450	-20	5	-0.13	65623500	4240	102.29	15550	15550	15410	20100	10830	15470	15477.24	11.30	0	-310	15616	15542	15476	15402	15336	15510	15370	43	4630	500	11130	10	1	8589480	1327	6.25	0.66	12	0.05	2472.00	23235.00	20100	20230303	-23.13	14140	20231031	9.26	20100	-23.13	20230303	14140	9.26	20231031	20100	-23.13	20230303	14140	9.26	20231031	0.24	N	038390	500	42 억	971026	N	N	242	N	N
96	20231213	100439	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15500	30	2	0.19	37399530	2413	58.21	15550	15550	15450	20100	10830	15470	15499.18	11.30	0	-238	15616	15542	15476	15402	15336	15510	15370	43	4630	500	11130	10	1	8589480	1331	6.27	0.67	12	0.03	2472.00	23235.00	20100	20230303	-22.89	14140	20231031	9.62	20100	-22.89	20230303	14140	9.62	20231031	20100	-22.89	20230303	14140	9.62	20231031	0.24	N	038390	500	42 억	971026	N	N	242	N	N
97	20231213	090429	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15470	0	3	0.00	92980	6	0.14	15550	15550	15470	20100	10830	15470	15496.67	11.30	0	-4	15616	15542	15476	15402	15336	15510	15370	43	4630	500	11130	10	1	8589480	1329	6.26	0.67	12	0.00	2472.00	23235.00	20100	20230303	-23.03	14140	20231031	9.41	20100	-23.03	20230303	14140	9.41	20231031	20100	-23.03	20230303	14140	9.41	20231031	0.24	N	038390	500	42 억	971026	N	N	242	N	N
98	20231212	160415	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15470	-40	5	-0.26	64239220	4145	151.55	15540	15550	15410	20150	10860	15510	15498.69	11.31	0	-79	15650	15580	15450	15380	15250	15615	15415	43	4640	500	11160	10	1	8589480	1329	6.26	0.67	12	0.05	2472.00	23235.00	20100	20230303	-23.03	14140	20231031	9.41	20100	-23.03	20230303	14140	9.41	20231031	20100	-23.03	20230303	14140	9.41	20231031	0.24	N	038390	500	42 억	971048	N	N	242	N	N
99	20231212	150421	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15480	-30	5	-0.19	56824530	3666	134.04	15540	15550	15410	20150	10860	15510	15500.42	11.31	0	-20	15650	15580	15450	15380	15250	15615	15415	43	4640	500	11160	10	1	8589480	1330	6.26	0.67	12	0.04	2472.00	23235.00	20100	20230303	-22.99	14140	20231031	9.48	20100	-22.99	20230303	14140	9.48	20231031	20100	-22.99	20230303	14140	9.48	20231031	0.24	N	038390	500	42 억	971048	N	N	1	N	N
100	20231212	140405	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15490	-20	5	-0.13	44715090	2884	105.45	15540	15550	15410	20150	10860	15510	15504.54	11.31	0	7	15650	15580	15450	15380	15250	15615	15415	43	4640	500	11160	10	1	8589480	1331	6.27	0.67	12	0.03	2472.00	23235.00	20100	20230303	-22.94	14140	20231031	9.55	20100	-22.94	20230303	14140	9.55	20231031	20100	-22.94	20230303	14140	9.55	20231031	0.24	N	038390	500	42 억	971048	N	N	1	N	N
101	20231212	130401	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15520	10	2	0.06	34582370	2231	81.57	15540	15540	15410	20150	10860	15510	15500.84	11.31	0	19	15650	15580	15450	15380	15250	15615	15415	43	4640	500	11160	10	1	8589480	1333	6.28	0.67	12	0.03	2472.00	23235.00	20100	20230303	-22.79	14140	20231031	9.76	20100	-22.79	20230303	14140	9.76	20231031	20100	-22.79	20230303	14140	9.76	20231031	0.24	N	038390	500	42 억	971048	N	N	1	N	N
102	20231212	120400	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15530	20	2	0.13	19948760	1287	47.06	15540	15540	15410	20150	10860	15510	15500.20	11.31	0	22	15650	15580	15450	15380	15250	15615	15415	43	4640	500	11160	10	1	8589480	1334	6.28	0.67	12	0.01	2472.00	23235.00	20100	20230303	-22.74	14140	20231031	9.83	20100	-22.74	20230303	14140	9.83	20231031	20100	-22.74	20230303	14140	9.83	20231031	0.24	N	038390	500	42 억	971048	N	N	1	N	N
103	20231212	110403	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15530	20	2	0.13	15943100	1029	37.62	15540	15540	15410	20150	10860	15510	15493.78	11.31	0	42	15650	15580	15450	15380	15250	15615	15415	43	4640	500	11160	10	1	8589480	1334	6.28	0.67	12	0.01	2472.00	23235.00	20100	20230303	-22.74	14140	20231031	9.83	20100	-22.74	20230303	14140	9.83	20231031	20100	-22.74	20230303	14140	9.83	20231031	0.24	N	038390	500	42 억	971048	N	N	1	N	N
104	20231212	100420	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15520	10	2	0.06	14052620	907	33.16	15540	15540	15410	20150	10860	15510	15493.52	11.31	0	42	15650	15580	15450	15380	15250	15615	15415	43	4640	500	11160	10	1	8589480	1333	6.28	0.67	12	0.01	2472.00	23235.00	20100	20230303	-22.79	14140	20231031	9.76	20100	-22.79	20230303	14140	9.76	20231031	20100	-22.79	20230303	14140	9.76	20231031	0.24	N	038390	500	42 억	971048	N	N	1	N	N
105	20231212	090417	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15540	30	2	0.19	186480	12	0.44	15540	15540	15540	20150	10860	15510	15540.00	11.31	0	0	15650	15580	15450	15380	15250	15615	15415	43	4640	500	11160	10	1	8589480	1335	6.29	0.67	12	0.00	2472.00	23235.00	20100	20230303	-22.69	14140	20231031	9.90	20100	-22.69	20230303	14140	9.90	20231031	20100	-22.69	20230303	14140	9.90	20231031	0.24	N	038390	500	42 억	971048	N	N	1	N	N
106	20231211	160419	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15510	10	2	0.06	42290230	2735	45.00	15400	15520	15320	20150	10850	15500	15462.61	11.31	446	-127	15746	15622	15436	15312	15126	15685	15375	43	4650	500	11160	10	1	8589480	1332	6.27	0.67	12	0.03	2472.00	23235.00	20100	20230303	-22.84	14140	20231031	9.69	20100	-22.84	20230303	14140	9.69	20231031	20100	-22.84	20230303	14140	9.69	20231031	0.24	N	038390	500	42 억	971621	N	N	1	N	N
107	20231211	150417	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15500	0	3	0.00	35094890	2271	37.36	15400	15520	15320	20150	10850	15500	15453.50	11.31	446	-85	15746	15622	15436	15312	15126	15685	15375	43	4650	500	11160	10	1	8589480	1331	6.27	0.67	12	0.03	2472.00	23235.00	20100	20230303	-22.89	14140	20231031	9.62	20100	-22.89	20230303	14140	9.62	20231031	20100	-22.89	20230303	14140	9.62	20231031	0.24	N	038390	500	42 억	971621	N	N	0	N	N
108	20231211	140417	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15460	-40	5	-0.26	34196840	2213	36.41	15400	15520	15320	20150	10850	15500	15452.71	11.31	446	-56	15746	15622	15436	15312	15126	15685	15375	43	4650	500	11160	10	1	8589480	1328	6.25	0.67	12	0.03	2472.00	23235.00	20100	20230303	-23.08	14140	20231031	9.34	20100	-23.08	20230303	14140	9.34	20231031	20100	-23.08	20230303	14140	9.34	20231031	0.24	N	038390	500	42 억	971621	N	N	0	N	N
109	20231211	130419	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15500	0	3	0.00	27214020	1762	28.99	15400	15520	15320	20150	10850	15500	15444.96	11.31	446	-25	15746	15622	15436	15312	15126	15685	15375	43	4650	500	11160	10	1	8589480	1331	6.27	0.67	12	0.02	2472.00	23235.00	20100	20230303	-22.89	14140	20231031	9.62	20100	-22.89	20230303	14140	9.62	20231031	20100	-22.89	20230303	14140	9.62	20231031	0.24	N	038390	500	42 억	971621	N	N	0	N	N
110	20231211	120419	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15480	-20	5	-0.13	25045290	1622	26.69	15400	15520	15320	20150	10850	15500	15440.99	11.31	446	-5	15746	15622	15436	15312	15126	15685	15375	43	4650	500	11160	10	1	8589480	1330	6.26	0.67	12	0.02	2472.00	23235.00	20100	20230303	-22.99	14140	20231031	9.48	20100	-22.99	20230303	14140	9.48	20231031	20100	-22.99	20230303	14140	9.48	20231031	0.24	N	038390	500	42 억	971621	N	N	0	N	N
111	20231211	110416	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15510	10	2	0.06	18190320	1180	19.41	15400	15520	15320	20150	10850	15500	15415.53	11.31	446	0	15746	15622	15436	15312	15126	15685	15375	43	4650	500	11160	10	1	8589480	1332	6.27	0.67	12	0.01	2472.00	23235.00	20100	20230303	-22.84	14140	20231031	9.69	20100	-22.84	20230303	14140	9.69	20231031	20100	-22.84	20230303	14140	9.69	20231031	0.24	N	038390	500	42 억	971621	N	N	0	N	N
112	20231211	100417	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15500	0	3	0.00	7594930	493	8.11	15400	15520	15320	20150	10850	15500	15405.54	11.31	446	0	15746	15622	15436	15312	15126	15685	15375	43	4650	500	11160	10	1	8589480	1331	6.27	0.67	12	0.01	2472.00	23235.00	20100	20230303	-22.89	14140	20231031	9.62	20100	-22.89	20230303	14140	9.62	20231031	20100	-22.89	20230303	14140	9.62	20231031	0.24	N	038390	500	42 억	971621	N	N	0	N	N
113	20231211	090415	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15400	-100	5	-0.65	2402400	156	2.57	15400	15400	15400	20150	10850	15500	15400.00	11.31	446	2	15746	15622	15436	15312	15126	15685	15375	43	4650	500	11160	10	1	8589480	1323	6.23	0.66	12	0.00	2472.00	23235.00	20100	20230303	-23.38	14140	20231031	8.91	20100	-23.38	20230303	14140	8.91	20231031	20100	-23.38	20230303	14140	8.91	20231031	0.24	N	038390	500	42 억	971621	N	N	0	N	N
114	20231208	160413	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15500	100	2	0.65	93879990	6078	186.16	15450	15560	15250	20000	10780	15400	15445.87	11.31	0	-446	15500	15450	15390	15340	15280	15455	15345	43	4600	500	11080	10	1	8589480	1331	6.27	0.67	12	0.07	2472.00	23235.00	20200	20221206	-23.27	14140	20231031	9.62	20100	-22.89	20230303	14140	9.62	20231031	20100	-22.89	20230303	14140	9.62	20231031	0.24	N	038390	500	42 억	971621	N	N	9	N	N
115	20231208	150414	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15490	90	2	0.58	87391450	5659	173.32	15450	15560	15250	20000	10780	15400	15442.91	11.31	0	-446	15500	15450	15390	15340	15280	15455	15345	43	4600	500	11080	10	1	8589480	1331	6.27	0.67	12	0.07	2472.00	23235.00	20200	20221206	-23.32	14140	20231031	9.55	20100	-22.94	20230303	14140	9.55	20231031	20100	-22.94	20230303	14140	9.55	20231031	0.24	N	038390	500	42 억	971621	N	N	9	N	N
116	20231208	140413	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15540	140	2	0.91	74389830	4818	147.57	15450	15560	15250	20000	10780	15400	15439.98	11.31	0	-529	15500	15450	15390	15340	15280	15455	15345	43	4600	500	11080	10	1	8589480	1335	6.29	0.67	12	0.06	2472.00	23235.00	20200	20221206	-23.07	14140	20231031	9.90	20100	-22.69	20230303	14140	9.90	20231031	20100	-22.69	20230303	14140	9.90	20231031	0.24	N	038390	500	42 억	971621	N	N	9	N	N
117	20231208	130412	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15490	90	2	0.58	46214130	2998	91.82	15450	15500	15250	20000	10780	15400	15414.99	11.31	0	-413	15500	15450	15390	15340	15280	15455	15345	43	4600	500	11080	10	1	8589480	1331	6.27	0.67	12	0.03	2472.00	23235.00	20200	20221206	-23.32	14140	20231031	9.55	20100	-22.94	20230303	14140	9.55	20231031	20100	-22.94	20230303	14140	9.55	20231031	0.24	N	038390	500	42 억	971621	N	N	9	N	N
118	20231208	120409	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15440	40	2	0.26	36596470	2376	72.77	15450	15500	15250	20000	10780	15400	15402.55	11.31	0	-410	15500	15450	15390	15340	15280	15455	15345	43	4600	500	11080	10	1	8589480	1326	6.25	0.66	12	0.03	2472.00	23235.00	20200	20221206	-23.56	14140	20231031	9.19	20100	-23.18	20230303	14140	9.19	20231031	20100	-23.18	20230303	14140	9.19	20231031	0.24	N	038390	500	42 억	971621	N	N	9	N	N
119	20231208	110409	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15390	-10	5	-0.06	20414350	1327	40.64	15450	15450	15250	20000	10780	15400	15383.84	11.31	0	-74	15500	15450	15390	15340	15280	15455	15345	43	4600	500	11080	10	1	8589480	1322	6.23	0.66	12	0.02	2472.00	23235.00	20200	20221206	-23.81	14140	20231031	8.84	20100	-23.43	20230303	14140	8.84	20231031	20100	-23.43	20230303	14140	8.84	20231031	0.24	N	038390	500	42 억	971621	N	N	9	N	N
120	20231208	100415	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15400	0	3	0.00	12561300	815	24.96	15450	15450	15400	20000	10780	15400	15412.64	11.31	0	-6	15500	15450	15390	15340	15280	15455	15345	43	4600	500	11080	10	1	8589480	1323	6.23	0.66	12	0.01	2472.00	23235.00	20200	20221206	-23.76	14140	20231031	8.91	20100	-23.38	20230303	14140	8.91	20231031	20100	-23.38	20230303	14140	8.91	20231031	0.24	N	038390	500	42 억	971621	N	N	9	N	N
121	20231208	090410	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15450	50	2	0.32	15450	1	0.03	15450	15450	15450	20000	10780	15400	15450.00	11.31	0	0	15500	15450	15390	15340	15280	15455	15345	43	4600	500	11080	10	1	8589480	1327	6.25	0.66	12	0.00	2472.00	23235.00	20200	20221206	-23.51	14140	20231031	9.26	20100	-23.13	20230303	14140	9.26	20231031	20100	-23.13	20230303	14140	9.26	20231031	0.24	N	038390	500	42 억	971621	N	N	9	N	N
122	20231207	160409	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15400	70	2	0.46	49732640	3230	61.57	15400	15440	15330	19920	10740	15330	15397.10	11.32	0	-365	15570	15450	15360	15240	15150	15405	15195	43	4590	500	11030	10	1	8589480	1323	6.23	0.66	12	0.04	2472.00	23235.00	20200	20221206	-23.76	14140	20231031	8.91	20100	-23.38	20230303	14140	8.91	20231031	20100	-23.38	20230303	14140	8.91	20231031	0.24	N	038390	500	42 억	971986	N	N	9	N	N
123	20231207	150411	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15400	70	2	0.46	33788260	2194	41.82	15400	15440	15330	19920	10740	15330	15400.30	11.32	0	-331	15570	15450	15360	15240	15150	15405	15195	43	4590	500	11030	10	1	8589480	1323	6.23	0.66	12	0.03	2472.00	23235.00	20200	20221206	-23.76	14140	20231031	8.91	20100	-23.38	20230303	14140	8.91	20231031	20100	-23.38	20230303	14140	8.91	20231031	0.24	N	038390	500	42 억	971986	N	N	21	N	N
124	20231207	140409	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15420	90	2	0.59	24591080	1596	30.42	15400	15440	15330	19920	10740	15330	15407.94	11.32	0	-327	15570	15450	15360	15240	15150	15405	15195	43	4590	500	11030	10	1	8589480	1324	6.24	0.66	12	0.02	2472.00	23235.00	20200	20221206	-23.66	14140	20231031	9.05	20100	-23.28	20230303	14140	9.05	20231031	20100	-23.28	20230303	14140	9.05	20231031	0.24	N	038390	500	42 억	971986	N	N	21	N	N
125	20231207	130411	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15360	30	2	0.20	24298610	1577	30.06	15400	15440	15330	19920	10740	15330	15408.12	11.32	0	-329	15570	15450	15360	15240	15150	15405	15195	43	4590	500	11030	10	1	8589480	1319	6.21	0.66	12	0.02	2472.00	23235.00	20200	20221206	-23.96	14140	20231031	8.63	20100	-23.58	20230303	14140	8.63	20231031	20100	-23.58	20230303	14140	8.63	20231031	0.24	N	038390	500	42 억	971986	N	N	21	N	N
126	20231207	120411	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15430	100	2	0.65	23172780	1504	28.67	15400	15440	15330	19920	10740	15330	15407.43	11.32	0	-330	15570	15450	15360	15240	15150	15405	15195	43	4590	500	11030	10	1	8589480	1325	6.24	0.66	12	0.02	2472.00	23235.00	20200	20221206	-23.61	14140	20231031	9.12	20100	-23.23	20230303	14140	9.12	20231031	20100	-23.23	20230303	14140	9.12	20231031	0.24	N	038390	500	42 억	971986	N	N	21	N	N
127	20231207	110407	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15420	90	2	0.59	9881550	642	12.24	15400	15420	15330	19920	10740	15330	15391.82	11.32	0	-137	15570	15450	15360	15240	15150	15405	15195	43	4590	500	11030	10	1	8589480	1324	6.24	0.66	12	0.01	2472.00	23235.00	20200	20221206	-23.66	14140	20231031	9.05	20100	-23.28	20230303	14140	9.05	20231031	20100	-23.28	20230303	14140	9.05	20231031	0.24	N	038390	500	42 억	971986	N	N	21	N	N
128	20231207	100407	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15330	0	3	0.00	3875310	252	4.80	15400	15400	15330	19920	10740	15330	15378.21	11.32	0	-133	15570	15450	15360	15240	15150	15405	15195	43	4590	500	11030	10	1	8589480	1317	6.20	0.66	12	0.00	2472.00	23235.00	20200	20221206	-24.11	14140	20231031	8.42	20100	-23.73	20230303	14140	8.42	20231031	20100	-23.73	20230303	14140	8.42	20231031	0.24	N	038390	500	42 억	971986	N	N	21	N	N
129	20231207	090412	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15400	70	2	0.46	15400	1	0.02	15400	15400	15400	19920	10740	15330	15400.00	11.32	0	0	15570	15450	15360	15240	15150	15405	15195	43	4590	500	11030	10	1	8589480	1323	6.23	0.66	12	0.00	2472.00	23235.00	20200	20221206	-23.76	14140	20231031	8.91	20100	-23.38	20230303	14140	8.91	20231031	20100	-23.38	20230303	14140	8.91	20231031	0.24	N	038390	500	42 억	971986	N	N	21	N	N
130	20231206	160403	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15330	10	2	0.07	80688170	5246	82.12	15360	15480	15270	19910	10730	15320	15380.90	11.31	0	140	15600	15460	15370	15230	15140	15415	15185	43	4590	500	11030	10	1	8589480	1317	6.20	0.66	12	0.06	2472.00	23235.00	20300	20221202	-24.48	14140	20231031	8.42	20100	-23.73	20230303	14140	8.42	20231031	20200	-24.11	20221206	14140	8.42	20231031	0.24	N	038390	500	42 억	971846	N	N	21	N	N
131	20231206	150412	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15320	0	3	0.00	79783710	5187	81.20	15360	15480	15270	19910	10730	15320	15381.47	11.31	0	140	15600	15460	15370	15230	15140	15415	15185	43	4590	500	11030	10	1	8589480	1316	6.20	0.66	12	0.06	2472.00	23235.00	20300	20221202	-24.53	14140	20231031	8.35	20100	-23.78	20230303	14140	8.35	20231031	20200	-24.16	20221206	14140	8.35	20231031	0.24	N	038390	500	42 억	971846	N	N	58	N	N
132	20231206	140410	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15300	-20	5	-0.13	59229320	3850	60.27	15360	15460	15270	19910	10730	15320	15384.24	11.31	0	8	15600	15460	15370	15230	15140	15415	15185	43	4590	500	11030	10	1	8589480	1314	6.19	0.66	12	0.04	2472.00	23235.00	20300	20221202	-24.63	14140	20231031	8.20	20100	-23.88	20230303	14140	8.20	20231031	20200	-24.26	20221206	14140	8.20	20231031	0.24	N	038390	500	42 억	971846	N	N	58	N	N
133	20231206	130407	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15360	40	2	0.26	51429230	3341	52.30	15360	15460	15270	19910	10730	15320	15393.36	11.31	0	-59	15600	15460	15370	15230	15140	15415	15185	43	4590	500	11030	10	1	8589480	1319	6.21	0.66	12	0.04	2472.00	23235.00	20300	20221202	-24.33	14140	20231031	8.63	20100	-23.58	20230303	14140	8.63	20231031	20200	-23.96	20221206	14140	8.63	20231031	0.24	N	038390	500	42 억	971846	N	N	58	N	N
134	20231206	120405	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15400	80	2	0.52	49572340	3220	50.41	15360	15460	15270	19910	10730	15320	15395.14	11.31	0	-53	15600	15460	15370	15230	15140	15415	15185	43	4590	500	11030	10	1	8589480	1323	6.23	0.66	12	0.04	2472.00	23235.00	20300	20221202	-24.14	14140	20231031	8.91	20100	-23.38	20230303	14140	8.91	20231031	20200	-23.76	20221206	14140	8.91	20231031	0.24	N	038390	500	42 억	971846	N	N	58	N	N
135	20231206	110411	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15420	100	2	0.65	48925600	3178	49.75	15360	15460	15270	19910	10730	15320	15395.09	11.31	0	-51	15600	15460	15370	15230	15140	15415	15185	43	4590	500	11030	10	1	8589480	1324	6.24	0.66	12	0.04	2472.00	23235.00	20300	20221202	-24.04	14140	20231031	9.05	20100	-23.28	20230303	14140	9.05	20231031	20200	-23.66	20221206	14140	9.05	20231031	0.24	N	038390	500	42 억	971846	N	N	58	N	N
136	20231206	100407	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15440	120	2	0.78	37806040	2452	38.38	15360	15460	15270	19910	10730	15320	15418.45	11.31	0	-48	15600	15460	15370	15230	15140	15415	15185	43	4590	500	11030	10	1	8589480	1326	6.25	0.66	12	0.03	2472.00	23235.00	20300	20221202	-23.94	14140	20231031	9.19	20100	-23.18	20230303	14140	9.19	20231031	20200	-23.56	20221206	14140	9.19	20231031	0.24	N	038390	500	42 억	971846	N	N	58	N	N
137	20231206	090408	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15360	40	2	0.26	30720	2	0.03	15360	15360	15360	19910	10730	15320	15360.00	11.31	0	0	15600	15460	15370	15230	15140	15415	15185	43	4590	500	11030	10	1	8589480	1319	6.21	0.66	12	0.00	2472.00	23235.00	20300	20221202	-24.33	14140	20231031	8.63	20100	-23.58	20230303	14140	8.63	20231031	20200	-23.96	20221206	14140	8.63	20231031	0.24	N	038390	500	42 억	971846	N	N	58	N	N
138	20231205	160409	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15320	-30	5	-0.20	98195390	6388	103.58	15410	15510	15280	19950	10750	15350	15371.85	11.32	0	-589	15510	15430	15350	15270	15190	15470	15310	43	4600	500	11050	10	1	8589480	1316	6.20	0.66	12	0.07	2472.00	23235.00	20300	20221202	-24.53	14140	20231031	8.35	20100	-23.78	20230303	14140	8.35	20231031	20200	-24.16	20221206	14140	8.35	20231031	0.24	N	038390	500	42 억	972503	N	N	58	N	N
139	20231205	150408	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15390	40	2	0.26	96985210	6309	102.30	15410	15510	15280	19950	10750	15350	15372.52	11.32	0	-587	15510	15430	15350	15270	15190	15470	15310	43	4600	500	11050	10	1	8589480	1322	6.23	0.66	12	0.07	2472.00	23235.00	20300	20221202	-24.19	14140	20231031	8.84	20100	-23.43	20230303	14140	8.84	20231031	20200	-23.81	20221206	14140	8.84	20231031	0.24	N	038390	500	42 억	972503	N	N	53	N	N
140	20231205	140408	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15300	-50	5	-0.33	81877190	5327	86.38	15410	15510	15300	19950	10750	15350	15370.23	11.32	0	7	15510	15430	15350	15270	15190	15470	15310	43	4600	500	11050	10	1	8589480	1314	6.19	0.66	12	0.06	2472.00	23235.00	20300	20221202	-24.63	14140	20231031	8.20	20100	-23.88	20230303	14140	8.20	20231031	20200	-24.26	20221206	14140	8.20	20231031	0.24	N	038390	500	42 억	972503	N	N	53	N	N
141	20231205	130408	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15490	140	2	0.91	39363070	2553	41.40	15410	15510	15330	19950	10750	15350	15418.36	11.32	0	-122	15510	15430	15350	15270	15190	15470	15310	43	4600	500	11050	10	1	8589480	1331	6.27	0.67	12	0.03	2472.00	23235.00	20300	20221202	-23.69	14140	20231031	9.55	20100	-22.94	20230303	14140	9.55	20231031	20200	-23.32	20221206	14140	9.55	20231031	0.24	N	038390	500	42 억	972503	N	N	53	N	N
142	20231205	120405	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15510	160	2	1.04	33110340	2147	34.81	15410	15510	15330	19950	10750	15350	15421.68	11.32	0	-168	15510	15430	15350	15270	15190	15470	15310	43	4600	500	11050	10	1	8589480	1332	6.27	0.67	12	0.02	2472.00	23235.00	20300	20221202	-23.60	14140	20231031	9.69	20100	-22.84	20230303	14140	9.69	20231031	20200	-23.22	20221206	14140	9.69	20231031	0.24	N	038390	500	42 억	972503	N	N	53	N	N
143	20231205	110406	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15460	110	2	0.72	21719210	1410	22.86	15410	15460	15330	19950	10750	15350	15403.70	11.32	0	-179	15510	15430	15350	15270	15190	15470	15310	43	4600	500	11050	10	1	8589480	1328	6.25	0.67	12	0.02	2472.00	23235.00	20300	20221202	-23.84	14140	20231031	9.34	20100	-23.08	20230303	14140	9.34	20231031	20200	-23.47	20221206	14140	9.34	20231031	0.24	N	038390	500	42 억	972503	N	N	53	N	N
144	20231205	100406	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15420	70	2	0.46	16317370	1060	17.19	15410	15420	15330	19950	10750	15350	15393.75	11.32	0	-179	15510	15430	15350	15270	15190	15470	15310	43	4600	500	11050	10	1	8589480	1324	6.24	0.66	12	0.01	2472.00	23235.00	20300	20221202	-24.04	14140	20231031	9.05	20100	-23.28	20230303	14140	9.05	20231031	20200	-23.66	20221206	14140	9.05	20231031	0.24	N	038390	500	42 억	972503	N	N	53	N	N
145	20231205	090404	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15420	70	2	0.46	107930	7	0.11	15410	15420	15410	19950	10750	15350	15418.57	11.32	0	-6	15510	15430	15350	15270	15190	15470	15310	43	4600	500	11050	10	1	8589480	1324	6.24	0.66	12	0.00	2472.00	23235.00	20300	20221202	-24.04	14140	20231031	9.05	20100	-23.28	20230303	14140	9.05	20231031	20200	-23.66	20221206	14140	9.05	20231031	0.24	N	038390	500	42 억	972503	N	N	53	N	N
146	20231204	160405	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15350	30	2	0.20	94878390	6167	146.48	15320	15430	15270	19910	10730	15320	15386.64	11.32	0	92	15566	15442	15276	15152	14986	15505	15215	43	4590	500	11030	10	1	8589480	1318	6.21	0.66	12	0.07	2472.00	23235.00	20300	20221202	-24.38	14140	20231031	8.56	20100	-23.63	20230303	14140	8.56	20231031	20200	-24.01	20221206	14140	8.56	20231031	0.24	N	038390	500	42 억	972425	N	N	53	N	N
147	20231204	150406	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15360	40	2	0.26	81176350	5276	125.32	15320	15430	15270	19910	10730	15320	15385.96	11.32	0	-10	15566	15442	15276	15152	14986	15505	15215	43	4590	500	11030	10	1	8589480	1319	6.21	0.66	12	0.06	2472.00	23235.00	20300	20221202	-24.33	14140	20231031	8.63	20100	-23.58	20230303	14140	8.63	20231031	20200	-23.96	20221206	14140	8.63	20231031	0.24	N	038390	500	42 억	972425	N	N	67	N	N
148	20231204	140403	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15400	80	2	0.52	68572010	4458	105.89	15320	15420	15270	19910	10730	15320	15381.79	11.32	0	-4	15566	15442	15276	15152	14986	15505	15215	43	4590	500	11030	10	1	8589480	1323	6.23	0.66	12	0.05	2472.00	23235.00	20300	20221202	-24.14	14140	20231031	8.91	20100	-23.38	20230303	14140	8.91	20231031	20200	-23.76	20221206	14140	8.91	20231031	0.24	N	038390	500	42 억	972425	N	N	67	N	N
149	20231204	130403	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15410	90	2	0.59	34011110	2211	52.52	15320	15420	15270	19910	10730	15320	15382.68	11.32	0	2	15566	15442	15276	15152	14986	15505	15215	43	4590	500	11030	10	1	8589480	1324	6.23	0.66	12	0.03	2472.00	23235.00	20300	20221202	-24.09	14140	20231031	8.98	20100	-23.33	20230303	14140	8.98	20231031	20200	-23.71	20221206	14140	8.98	20231031	0.24	N	038390	500	42 억	972425	N	N	67	N	N
150	20231204	120403	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15320	0	3	0.00	18699750	1217	28.91	15320	15400	15270	19910	10730	15320	15365.45	11.32	0	4	15566	15442	15276	15152	14986	15505	15215	43	4590	500	11030	10	1	8589480	1316	6.20	0.66	12	0.01	2472.00	23235.00	20300	20221202	-24.53	14140	20231031	8.35	20100	-23.78	20230303	14140	8.35	20231031	20200	-24.16	20221206	14140	8.35	20231031	0.24	N	038390	500	42 억	972425	N	N	67	N	N
151	20231204	110404	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15400	80	2	0.52	18391920	1197	28.43	15320	15400	15270	19910	10730	15320	15365.01	11.32	0	4	15566	15442	15276	15152	14986	15505	15215	43	4590	500	11030	10	1	8589480	1323	6.23	0.66	12	0.01	2472.00	23235.00	20300	20221202	-24.14	14140	20231031	8.91	20100	-23.38	20230303	14140	8.91	20231031	20200	-23.76	20221206	14140	8.91	20231031	0.24	N	038390	500	42 억	972425	N	N	67	N	N
152	20231204	100404	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15320	0	3	0.00	2128780	139	3.30	15320	15350	15270	19910	10730	15320	15314.96	11.32	0	4	15566	15442	15276	15152	14986	15505	15215	43	4590	500	11030	10	1	8589480	1316	6.20	0.66	12	0.00	2472.00	23235.00	20300	20221202	-24.53	14140	20231031	8.35	20100	-23.78	20230303	14140	8.35	20231031	20200	-24.16	20221206	14140	8.35	20231031	0.24	N	038390	500	42 억	972425	N	N	67	N	N
153	20231204	090404	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15320	0	3	0.00	15320	1	0.02	15320	15320	15320	19910	10730	15320	15320.00	11.32	0	0	15566	15442	15276	15152	14986	15505	15215	43	4590	500	11030	10	1	8589480	1316	6.20	0.66	12	0.00	2472.00	23235.00	20300	20221202	-24.53	14140	20231031	8.35	20100	-23.78	20230303	14140	8.35	20231031	20200	-24.16	20221206	14140	8.35	20231031	0.24	N	038390	500	42 억	972425	N	N	67	N	N
154	20231201	160404	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15320	160	2	1.06	64374290	4210	74.76	15170	15400	15110	19700	10620	15160	15290.67	11.33	0	-728	15520	15340	15220	15040	14920	15280	14980	43	4540	500	10910	10	1	8589480	1316	6.20	0.66	12	0.05	2472.00	23235.00	20300	20221202	-24.53	14140	20231031	8.35	20100	-23.78	20230303	14140	8.35	20231031	20300	-24.53	20221202	14140	8.35	20231031	0.24	N	038390	500	42 억	973197	N	N	67	N	N
155	20231201	150403	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15250	90	2	0.59	62765800	4105	72.90	15170	15400	15110	19700	10620	15160	15290.09	11.33	0	-718	15520	15340	15220	15040	14920	15280	14980	43	4540	500	10910	10	1	8589480	1310	6.17	0.66	12	0.05	2472.00	23235.00	20300	20221202	-24.88	14140	20231031	7.85	20100	-24.13	20230303	14140	7.85	20231031	20300	-24.88	20221202	14140	7.85	20231031	0.24	N	038390	500	42 억	973197	N	N	85	N	N
156	20231201	140403	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15280	120	2	0.79	40171070	2632	46.74	15170	15350	15110	19700	10620	15160	15262.56	11.33	0	-684	15520	15340	15220	15040	14920	15280	14980	43	4540	500	10910	10	1	8589480	1312	6.18	0.66	12	0.03	2472.00	23235.00	20300	20221202	-24.73	14140	20231031	8.06	20100	-23.98	20230303	14140	8.06	20231031	20300	-24.73	20221202	14140	8.06	20231031	0.24	N	038390	500	42 억	973197	N	N	85	N	N
157	20231201	130403	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15270	110	2	0.73	40155790	2631	46.72	15170	15350	15110	19700	10620	15160	15262.56	11.33	0	-683	15520	15340	15220	15040	14920	15280	14980	43	4540	500	10910	10	1	8589480	1312	6.18	0.66	12	0.03	2472.00	23235.00	20300	20221202	-24.78	14140	20231031	7.99	20100	-24.03	20230303	14140	7.99	20231031	20300	-24.78	20221202	14140	7.99	20231031	0.24	N	038390	500	42 억	973197	N	N	85	N	N
158	20231201	120406	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15180	20	2	0.13	4136950	273	4.85	15170	15200	15110	19700	10620	15160	15153.66	11.33	0	4	15520	15340	15220	15040	14920	15280	14980	43	4540	500	10910	10	1	8589480	1304	6.14	0.65	12	0.00	2472.00	23235.00	20300	20221202	-25.22	14140	20231031	7.36	20100	-24.48	20230303	14140	7.36	20231031	20300	-25.22	20221202	14140	7.36	20231031	0.24	N	038390	500	42 억	973197	N	N	85	N	N
159	20231201	110404	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15200	40	2	0.26	3513790	232	4.12	15170	15200	15110	19700	10620	15160	15145.65	11.33	0	6	15520	15340	15220	15040	14920	15280	14980	43	4540	500	10910	10	1	8589480	1306	6.15	0.65	12	0.00	2472.00	23235.00	20300	20221202	-25.12	14140	20231031	7.50	20100	-24.38	20230303	14140	7.50	20231031	20300	-25.12	20221202	14140	7.50	20231031	0.24	N	038390	500	42 억	973197	N	N	85	N	N
160	20231201	100406	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15160	0	3	0.00	2225460	147	2.61	15170	15170	15110	19700	10620	15160	15139.18	11.33	0	5	15520	15340	15220	15040	14920	15280	14980	43	4540	500	10910	10	1	8589480	1302	6.13	0.65	12	0.00	2472.00	23235.00	20300	20221202	-25.32	14140	20231031	7.21	20100	-24.58	20230303	14140	7.21	20231031	20300	-25.32	20221202	14140	7.21	20231031	0.24	N	038390	500	42 억	973197	N	N	85	N	N
161	20231201	090401	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	15170	10	2	0.07	15170	1	0.02	15170	15170	15170	19700	10620	15160	15170.00	11.33	0	0	15520	15340	15220	15040	14920	15280	14980	43	4540	500	10910	10	1	8589480	1303	6.14	0.65	12	0.00	2472.00	23235.00	20300	20221202	-25.27	14140	20231031	7.28	20100	-24.53	20230303	14140	7.28	20231031	20300	-25.27	20221202	14140	7.28	20231031	0.24	N	038390	500	42 억	973197	N	N	85	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History