KissMeData/094850/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	40	2	0.58	72226600	10411	53.44	6890	6990	6880	8950	4830	6890	6937.60	0.72	999	1002	7010	6950	6890	6830	6770	6950	6830	70	2060	500	4960	10	1	14000000	970	-7.94	1.16	12	0.07	-873.00	5959.00	12000	20230119	-42.25	6420	20231024	7.94	12000	-42.25	20230119	6420	7.94	20231024	12000	-42.25	20230119	6420	7.94	20231024	0.71	N	094850	500	70 억	101261	N	N	479	N	N
3	20231229	150806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	40	2	0.58	72226600	10411	53.44	6890	6990	6880	8950	4830	6890	6937.60	0.72	999	1002	7010	6950	6890	6830	6770	6950	6830	70	2060	500	4960	10	1	14000000	970	-7.94	1.16	12	0.07	-873.00	5959.00	12000	20230119	-42.25	6420	20231024	7.94	12000	-42.25	20230119	6420	7.94	20231024	12000	-42.25	20230119	6420	7.94	20231024	0.71	N	094850	500	70 억	101261	N	N	479	N	N
4	20231229	140805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	40	2	0.58	72226600	10411	53.44	6890	6990	6880	8950	4830	6890	6937.60	0.72	999	1002	7010	6950	6890	6830	6770	6950	6830	70	2060	500	4960	10	1	14000000	970	-7.94	1.16	12	0.07	-873.00	5959.00	12000	20230119	-42.25	6420	20231024	7.94	12000	-42.25	20230119	6420	7.94	20231024	12000	-42.25	20230119	6420	7.94	20231024	0.71	N	094850	500	70 억	101261	N	N	479	N	N
5	20231229	130806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	40	2	0.58	72226600	10411	53.44	6890	6990	6880	8950	4830	6890	6937.60	0.72	999	1002	7010	6950	6890	6830	6770	6950	6830	70	2060	500	4960	10	1	14000000	970	-7.94	1.16	12	0.07	-873.00	5959.00	12000	20230119	-42.25	6420	20231024	7.94	12000	-42.25	20230119	6420	7.94	20231024	12000	-42.25	20230119	6420	7.94	20231024	0.71	N	094850	500	70 억	101261	N	N	479	N	N
6	20231229	120808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	40	2	0.58	72226600	10411	53.44	6890	6990	6880	8950	4830	6890	6937.60	0.72	999	1002	7010	6950	6890	6830	6770	6950	6830	70	2060	500	4960	10	1	14000000	970	-7.94	1.16	12	0.07	-873.00	5959.00	12000	20230119	-42.25	6420	20231024	7.94	12000	-42.25	20230119	6420	7.94	20231024	12000	-42.25	20230119	6420	7.94	20231024	0.71	N	094850	500	70 억	101261	N	N	479	N	N
7	20231229	110733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	40	2	0.58	72226600	10411	53.44	6890	6990	6880	8950	4830	6890	6937.60	0.72	999	1002	7010	6950	6890	6830	6770	6950	6830	70	2060	500	4960	10	1	14000000	970	-7.94	1.16	12	0.07	-873.00	5959.00	12000	20230119	-42.25	6420	20231024	7.94	12000	-42.25	20230119	6420	7.94	20231024	12000	-42.25	20230119	6420	7.94	20231024	0.71	N	094850	500	70 억	101261	N	N	479	N	N
8	20231229	100739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	40	2	0.58	72226600	10411	53.44	6890	6990	6880	8950	4830	6890	6937.60	0.72	999	1002	7010	6950	6890	6830	6770	6950	6830	70	2060	500	4960	10	1	14000000	970	-7.94	1.16	12	0.07	-873.00	5959.00	12000	20230119	-42.25	6420	20231024	7.94	12000	-42.25	20230119	6420	7.94	20231024	12000	-42.25	20230119	6420	7.94	20231024	0.71	N	094850	500	70 억	101261	N	N	479	N	N
9	20231229	090740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	40	2	0.58	72226600	10411	53.44	6890	6990	6880	8950	4830	6890	6937.60	0.72	999	1002	7010	6950	6890	6830	6770	6950	6830	70	2060	500	4960	10	1	14000000	970	-7.94	1.16	12	0.07	-873.00	5959.00	12000	20230119	-42.25	6420	20231024	7.94	12000	-42.25	20230119	6420	7.94	20231024	12000	-42.25	20230119	6420	7.94	20231024	0.71	N	094850	500	70 억	101261	N	N	479	N	N
10	20231228	160732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	40	2	0.58	72219670	10410	53.44	6890	6990	6880	8950	4830	6890	6937.60	0.72	0	1002	7010	6950	6890	6830	6770	6950	6830	70	2060	500	4960	10	1	14000000	970	-7.94	1.16	12	0.07	-873.00	5959.00	12000	20230119	-42.25	6420	20231024	7.94	12000	-42.25	20230119	6420	7.94	20231024	12000	-42.25	20230119	6420	7.94	20231024	0.71	N	094850	500	70 억	100262	N	N	479	N	N
11	20231228	150739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	60	2	0.87	66368050	9566	49.11	6890	6990	6880	8950	4830	6890	6937.91	0.72	0	965	7010	6950	6890	6830	6770	6950	6830	70	2060	500	4960	10	1	14000000	973	-7.96	1.17	12	0.07	-873.00	5959.00	12000	20230119	-42.08	6420	20231024	8.26	12000	-42.08	20230119	6420	8.26	20231024	12000	-42.08	20230119	6420	8.26	20231024	0.71	N	094850	500	70 억	100262	N	N	0	N	N
12	20231228	140731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	40	2	0.58	59368540	8556	43.92	6890	6990	6880	8950	4830	6890	6938.82	0.72	0	978	7010	6950	6890	6830	6770	6950	6830	70	2060	500	4960	10	1	14000000	970	-7.94	1.16	12	0.06	-873.00	5959.00	12000	20230119	-42.25	6420	20231024	7.94	12000	-42.25	20230119	6420	7.94	20231024	12000	-42.25	20230119	6420	7.94	20231024	0.71	N	094850	500	70 억	100262	N	N	0	N	N
13	20231228	130731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	50	2	0.73	50435140	7268	37.31	6890	6990	6880	8950	4830	6890	6939.34	0.72	0	984	7010	6950	6890	6830	6770	6950	6830	70	2060	500	4960	10	1	14000000	972	-7.95	1.16	12	0.05	-873.00	5959.00	12000	20230119	-42.17	6420	20231024	8.10	12000	-42.17	20230119	6420	8.10	20231024	12000	-42.17	20230119	6420	8.10	20231024	0.71	N	094850	500	70 억	100262	N	N	0	N	N
14	20231228	120734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6970	80	2	1.16	45441850	6550	33.62	6890	6990	6880	8950	4830	6890	6937.69	0.72	0	995	7010	6950	6890	6830	6770	6950	6830	70	2060	500	4960	10	1	14000000	976	-7.98	1.17	12	0.05	-873.00	5959.00	12000	20230119	-41.92	6420	20231024	8.57	12000	-41.92	20230119	6420	8.57	20231024	12000	-41.92	20230119	6420	8.57	20231024	0.71	N	094850	500	70 억	100262	N	N	0	N	N
15	20231228	110735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	60	2	0.87	40931640	5902	30.30	6890	6990	6880	8950	4830	6890	6935.22	0.72	0	1010	7010	6950	6890	6830	6770	6950	6830	70	2060	500	4960	10	1	14000000	973	-7.96	1.17	12	0.04	-873.00	5959.00	12000	20230119	-42.08	6420	20231024	8.26	12000	-42.08	20230119	6420	8.26	20231024	12000	-42.08	20230119	6420	8.26	20231024	0.71	N	094850	500	70 억	100262	N	N	0	N	N
16	20231228	100730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	60	2	0.87	36341350	5241	26.90	6890	6990	6880	8950	4830	6890	6934.05	0.72	0	1013	7010	6950	6890	6830	6770	6950	6830	70	2060	500	4960	10	1	14000000	973	-7.96	1.17	12	0.04	-873.00	5959.00	12000	20230119	-42.08	6420	20231024	8.26	12000	-42.08	20230119	6420	8.26	20231024	12000	-42.08	20230119	6420	8.26	20231024	0.71	N	094850	500	70 억	100262	N	N	0	N	N
17	20231228	090732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	50	2	0.73	11157980	1619	8.31	6890	6940	6880	8950	4830	6890	6891.90	0.72	0	1034	7010	6950	6890	6830	6770	6950	6830	70	2060	500	4960	10	1	14000000	972	-7.95	1.16	12	0.01	-873.00	5959.00	12000	20230119	-42.17	6420	20231024	8.10	12000	-42.17	20230119	6420	8.10	20231024	12000	-42.17	20230119	6420	8.10	20231024	0.71	N	094850	500	70 억	100262	N	N	0	N	N
18	20231227	160725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6890	-10	5	-0.14	132248740	19242	62.02	6890	6950	6830	8970	4830	6900	6872.92	0.71	0	-328	7006	6952	6916	6862	6826	6935	6845	70	2070	500	4960	10	1	14000000	965	-7.89	1.16	12	0.14	-873.00	5959.00	12000	20230119	-42.58	6420	20231024	7.32	12000	-42.58	20230119	6420	7.32	20231024	12000	-42.58	20230119	6420	7.32	20231024	0.73	N	094850	500	70 억	99678	N	N	0	N	N
19	20231227	150736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6890	-10	5	-0.14	126291230	18377	59.23	6890	6950	6830	8970	4830	6900	6872.24	0.71	0	-258	7006	6952	6916	6862	6826	6935	6845	70	2070	500	4960	10	1	14000000	965	-7.89	1.16	12	0.13	-873.00	5959.00	12000	20230119	-42.58	6420	20231024	7.32	12000	-42.58	20230119	6420	7.32	20231024	12000	-42.58	20230119	6420	7.32	20231024	0.73	N	094850	500	70 억	99678	N	N	0	N	N
20	20231227	140733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6870	-30	5	-0.43	114400530	16649	53.66	6890	6950	6830	8970	4830	6900	6871.32	0.71	0	-274	7006	6952	6916	6862	6826	6935	6845	70	2070	500	4960	10	1	14000000	962	-7.87	1.15	12	0.12	-873.00	5959.00	12000	20230119	-42.75	6420	20231024	7.01	12000	-42.75	20230119	6420	7.01	20231024	12000	-42.75	20230119	6420	7.01	20231024	0.73	N	094850	500	70 억	99678	N	N	0	N	N
21	20231227	130727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6860	-40	5	-0.58	102137360	14866	47.91	6890	6950	6830	8970	4830	6900	6870.53	0.71	0	-70	7006	6952	6916	6862	6826	6935	6845	70	2070	500	4960	10	1	14000000	960	-7.86	1.15	12	0.11	-873.00	5959.00	12000	20230119	-42.83	6420	20231024	6.85	12000	-42.83	20230119	6420	6.85	20231024	12000	-42.83	20230119	6420	6.85	20231024	0.73	N	094850	500	70 억	99678	N	N	0	N	N
22	20231227	120728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6880	-20	5	-0.29	72485610	10549	34.00	6890	6950	6830	8970	4830	6900	6871.33	0.71	0	-397	7006	6952	6916	6862	6826	6935	6845	70	2070	500	4960	10	1	14000000	963	-7.88	1.15	12	0.08	-873.00	5959.00	12000	20230119	-42.67	6420	20231024	7.17	12000	-42.67	20230119	6420	7.17	20231024	12000	-42.67	20230119	6420	7.17	20231024	0.73	N	094850	500	70 억	99678	N	N	0	N	N
23	20231227	110734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6890	-10	5	-0.14	64556290	9397	30.29	6890	6950	6830	8970	4830	6900	6869.88	0.71	0	-740	7006	6952	6916	6862	6826	6935	6845	70	2070	500	4960	10	1	14000000	965	-7.89	1.16	12	0.07	-873.00	5959.00	12000	20230119	-42.58	6420	20231024	7.32	12000	-42.58	20230119	6420	7.32	20231024	12000	-42.58	20230119	6420	7.32	20231024	0.73	N	094850	500	70 억	99678	N	N	0	N	N
24	20231227	100732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6890	-10	5	-0.14	33478260	4872	15.70	6890	6950	6830	8970	4830	6900	6871.56	0.71	0	-684	7006	6952	6916	6862	6826	6935	6845	70	2070	500	4960	10	1	14000000	965	-7.89	1.16	12	0.03	-873.00	5959.00	12000	20230119	-42.58	6420	20231024	7.32	12000	-42.58	20230119	6420	7.32	20231024	12000	-42.58	20230119	6420	7.32	20231024	0.73	N	094850	500	70 억	99678	N	N	0	N	N
25	20231227	090734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6880	-20	5	-0.29	5779040	842	2.71	6890	6890	6830	8970	4830	6900	6863.47	0.71	0	208	7006	6952	6916	6862	6826	6935	6845	70	2070	500	4960	10	1	14000000	963	-7.88	1.15	12	0.01	-873.00	5959.00	12000	20230119	-42.67	6420	20231024	7.17	12000	-42.67	20230119	6420	7.17	20231024	12000	-42.67	20230119	6420	7.17	20231024	0.73	N	094850	500	70 억	99678	N	N	0	N	N
26	20231226	160734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	-40	5	-0.58	213627450	30969	76.99	6940	6970	6880	9020	4860	6940	6898.10	0.77	0	-8172	7033	6986	6963	6916	6893	6975	6905	70	2080	500	4990	10	1	14000000	966	-7.90	1.16	12	0.22	-873.00	5959.00	12000	20230119	-42.50	6420	20231024	7.48	12000	-42.50	20230119	6420	7.48	20231024	12000	-42.50	20230119	6420	7.48	20231024	0.72	N	094850	500	70 억	107850	N	N	119	N	N
27	20231226	150731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6890	-50	5	-0.72	186974000	27098	67.36	6940	6970	6880	9020	4860	6940	6899.91	0.77	0	-5519	7033	6986	6963	6916	6893	6975	6905	70	2080	500	4990	10	1	14000000	965	-7.89	1.16	12	0.19	-873.00	5959.00	12000	20230119	-42.58	6420	20231024	7.32	12000	-42.58	20230119	6420	7.32	20231024	12000	-42.58	20230119	6420	7.32	20231024	0.72	N	094850	500	70 억	107850	N	N	119	N	N
28	20231226	140734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6890	-50	5	-0.72	163591930	23706	58.93	6940	6970	6880	9020	4860	6940	6900.86	0.77	0	-5088	7033	6986	6963	6916	6893	6975	6905	70	2080	500	4990	10	1	14000000	965	-7.89	1.16	12	0.17	-873.00	5959.00	12000	20230119	-42.58	6420	20231024	7.32	12000	-42.58	20230119	6420	7.32	20231024	12000	-42.58	20230119	6420	7.32	20231024	0.72	N	094850	500	70 억	107850	N	N	119	N	N
29	20231226	130733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-30	5	-0.43	114796370	16627	41.33	6940	6970	6880	9020	4860	6940	6904.20	0.77	0	-4910	7033	6986	6963	6916	6893	6975	6905	70	2080	500	4990	10	1	14000000	967	-7.92	1.16	12	0.12	-873.00	5959.00	12000	20230119	-42.42	6420	20231024	7.63	12000	-42.42	20230119	6420	7.63	20231024	12000	-42.42	20230119	6420	7.63	20231024	0.72	N	094850	500	70 억	107850	N	N	119	N	N
30	20231226	120732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-20	5	-0.29	98219080	14226	35.37	6940	6970	6880	9020	4860	6940	6904.18	0.77	0	-4398	7033	6986	6963	6916	6893	6975	6905	70	2080	500	4990	10	1	14000000	969	-7.93	1.16	12	0.10	-873.00	5959.00	12000	20230119	-42.33	6420	20231024	7.79	12000	-42.33	20230119	6420	7.79	20231024	12000	-42.33	20230119	6420	7.79	20231024	0.72	N	094850	500	70 억	107850	N	N	119	N	N
31	20231226	110735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	-40	5	-0.58	81431000	11794	29.32	6940	6970	6880	9020	4860	6940	6904.42	0.77	0	-4385	7033	6986	6963	6916	6893	6975	6905	70	2080	500	4990	10	1	14000000	966	-7.90	1.16	12	0.08	-873.00	5959.00	12000	20230119	-42.50	6420	20231024	7.48	12000	-42.50	20230119	6420	7.48	20231024	12000	-42.50	20230119	6420	7.48	20231024	0.72	N	094850	500	70 억	107850	N	N	119	N	N
32	20231226	100732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6890	-50	5	-0.72	70777280	10247	25.47	6940	6970	6880	9020	4860	6940	6907.10	0.77	0	-4384	7033	6986	6963	6916	6893	6975	6905	70	2080	500	4990	10	1	14000000	965	-7.89	1.16	12	0.07	-873.00	5959.00	12000	20230119	-42.58	6420	20231024	7.32	12000	-42.58	20230119	6420	7.32	20231024	12000	-42.58	20230119	6420	7.32	20231024	0.72	N	094850	500	70 억	107850	N	N	119	N	N
33	20231226	090734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	0	3	0.00	4198030	605	1.50	6940	6950	6930	9020	4860	6940	6938.88	0.77	0	-244	7033	6986	6963	6916	6893	6975	6905	70	2080	500	4990	10	1	14000000	972	-7.95	1.16	12	0.00	-873.00	5959.00	12000	20230119	-42.17	6420	20231024	8.10	12000	-42.17	20230119	6420	8.10	20231024	12000	-42.17	20230119	6420	8.10	20231024	0.72	N	094850	500	70 억	107850	N	N	119	N	N
34	20231222	160723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	-40	5	-0.57	279377070	40096	141.46	6990	7010	6940	9070	4890	6980	6967.70	0.83	0	-7826	7060	7020	7000	6960	6940	7010	6950	70	2090	500	5020	10	1	14000000	972	-7.95	1.16	12	0.29	-873.00	5959.00	12000	20230119	-42.17	6420	20231024	8.10	12000	-42.17	20230119	6420	8.10	20231024	12000	-42.17	20230119	6420	8.10	20231024	0.71	N	094850	500	70 억	115543	N	N	119	N	N
35	20231222	150720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6960	-20	5	-0.29	257898640	37003	130.55	6990	7010	6940	9070	4890	6980	6969.67	0.83	0	-7450	7060	7020	7000	6960	6940	7010	6950	70	2090	500	5020	10	1	14000000	974	-7.97	1.17	12	0.26	-873.00	5959.00	12000	20230119	-42.00	6420	20231024	8.41	12000	-42.00	20230119	6420	8.41	20231024	12000	-42.00	20230119	6420	8.41	20231024	0.71	N	094850	500	70 억	115543	N	N	75	N	N
36	20231222	140717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6970	-10	5	-0.14	188289920	26994	95.24	6990	7010	6960	9070	4890	6980	6975.25	0.83	0	-2843	7060	7020	7000	6960	6940	7010	6950	70	2090	500	5020	10	1	14000000	976	-7.98	1.17	12	0.19	-873.00	5959.00	12000	20230119	-41.92	6420	20231024	8.57	12000	-41.92	20230119	6420	8.57	20231024	12000	-41.92	20230119	6420	8.57	20231024	0.71	N	094850	500	70 억	115543	N	N	75	N	N
37	20231222	130720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6970	-10	5	-0.14	162963520	23357	82.41	6990	7010	6960	9070	4890	6980	6977.07	0.83	0	-2843	7060	7020	7000	6960	6940	7010	6950	70	2090	500	5020	10	1	14000000	976	-7.98	1.17	12	0.17	-873.00	5959.00	12000	20230119	-41.92	6420	20231024	8.57	12000	-41.92	20230119	6420	8.57	20231024	12000	-41.92	20230119	6420	8.57	20231024	0.71	N	094850	500	70 억	115543	N	N	75	N	N
38	20231222	120718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	0	3	0.00	91869260	13163	46.44	6990	7010	6960	9070	4890	6980	6979.36	0.83	0	-1314	7060	7020	7000	6960	6940	7010	6950	70	2090	500	5020	10	1	14000000	977	-8.00	1.17	12	0.09	-873.00	5959.00	12000	20230119	-41.83	6420	20231024	8.72	12000	-41.83	20230119	6420	8.72	20231024	12000	-41.83	20230119	6420	8.72	20231024	0.71	N	094850	500	70 억	115543	N	N	75	N	N
39	20231222	110717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	0	3	0.00	72779910	10426	36.78	6990	7010	6960	9070	4890	6980	6980.62	0.83	0	-1314	7060	7020	7000	6960	6940	7010	6950	70	2090	500	5020	10	1	14000000	977	-8.00	1.17	12	0.07	-873.00	5959.00	12000	20230119	-41.83	6420	20231024	8.72	12000	-41.83	20230119	6420	8.72	20231024	12000	-41.83	20230119	6420	8.72	20231024	0.71	N	094850	500	70 억	115543	N	N	75	N	N
40	20231222	100716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	20	2	0.29	27561400	3948	13.93	6990	7010	6960	9070	4890	6980	6981.10	0.83	0	-1314	7060	7020	7000	6960	6940	7010	6950	70	2090	500	5020	10	1	14000000	980	-8.02	1.17	12	0.03	-873.00	5959.00	12000	20230119	-41.67	6420	20231024	9.03	12000	-41.67	20230119	6420	9.03	20231024	12000	-41.67	20230119	6420	9.03	20231024	0.71	N	094850	500	70 억	115543	N	N	75	N	N
41	20231222	090718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	0	3	0.00	1975550	283	1.00	6990	7010	6980	9070	4890	6980	6980.74	0.83	0	-147	7060	7020	7000	6960	6940	7010	6950	70	2090	500	5020	10	1	14000000	977	-8.00	1.17	12	0.00	-873.00	5959.00	12000	20230119	-41.83	6420	20231024	8.72	12000	-41.83	20230119	6420	8.72	20231024	12000	-41.83	20230119	6420	8.72	20231024	0.71	N	094850	500	70 억	115543	N	N	75	N	N
42	20231221	160714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	-40	5	-0.57	198155710	28312	122.46	6980	7040	6980	9120	4920	7020	6999.05	0.84	0	-2353	7073	7046	7023	6996	6973	7060	7010	70	2100	500	5050	10	1	14000000	977	-8.00	1.17	12	0.20	-873.00	5959.00	12000	20230119	-41.83	6420	20231024	8.72	12000	-41.83	20230119	6420	8.72	20231024	12000	-41.83	20230119	6420	8.72	20231024	0.70	N	094850	500	70 억	117763	N	N	75	N	N
43	20231221	150715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	-10	5	-0.14	131336890	18753	81.11	6980	7040	6980	9120	4920	7020	7003.51	0.84	0	-2337	7073	7046	7023	6996	6973	7060	7010	70	2100	500	5050	10	1	14000000	981	-8.03	1.18	12	0.13	-873.00	5959.00	12000	20230119	-41.58	6420	20231024	9.19	12000	-41.58	20230119	6420	9.19	20231024	12000	-41.58	20230119	6420	9.19	20231024	0.70	N	094850	500	70 억	117763	N	N	504	N	N
44	20231221	140714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	0	3	0.00	119134510	17011	73.58	6980	7040	6980	9120	4920	7020	7003.38	0.84	0	-2442	7073	7046	7023	6996	6973	7060	7010	70	2100	500	5050	10	1	14000000	983	-8.04	1.18	12	0.12	-873.00	5959.00	12000	20230119	-41.50	6420	20231024	9.35	12000	-41.50	20230119	6420	9.35	20231024	12000	-41.50	20230119	6420	9.35	20231024	0.70	N	094850	500	70 억	117763	N	N	504	N	N
45	20231221	130713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-20	5	-0.28	69309970	9892	42.79	6980	7040	6980	9120	4920	7020	7006.67	0.84	0	-2426	7073	7046	7023	6996	6973	7060	7010	70	2100	500	5050	10	1	14000000	980	-8.02	1.17	12	0.07	-873.00	5959.00	12000	20230119	-41.67	6420	20231024	9.03	12000	-41.67	20230119	6420	9.03	20231024	12000	-41.67	20230119	6420	9.03	20231024	0.70	N	094850	500	70 억	117763	N	N	504	N	N
46	20231221	120718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-20	5	-0.28	61695370	8803	38.08	6980	7040	6980	9120	4920	7020	7008.45	0.84	0	-1893	7073	7046	7023	6996	6973	7060	7010	70	2100	500	5050	10	1	14000000	980	-8.02	1.17	12	0.06	-873.00	5959.00	12000	20230119	-41.67	6420	20231024	9.03	12000	-41.67	20230119	6420	9.03	20231024	12000	-41.67	20230119	6420	9.03	20231024	0.70	N	094850	500	70 억	117763	N	N	504	N	N
47	20231221	110717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-20	5	-0.28	38031740	5422	23.45	6980	7040	6980	9120	4920	7020	7014.34	0.84	0	-1241	7073	7046	7023	6996	6973	7060	7010	70	2100	500	5050	10	1	14000000	980	-8.02	1.17	12	0.04	-873.00	5959.00	12000	20230119	-41.67	6420	20231024	9.03	12000	-41.67	20230119	6420	9.03	20231024	12000	-41.67	20230119	6420	9.03	20231024	0.70	N	094850	500	70 억	117763	N	N	504	N	N
48	20231221	100715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	0	3	0.00	16027780	2286	9.89	6980	7040	6980	9120	4920	7020	7011.28	0.84	0	28	7073	7046	7023	6996	6973	7060	7010	70	2100	500	5050	10	1	14000000	983	-8.04	1.18	12	0.02	-873.00	5959.00	12000	20230119	-41.50	6420	20231024	9.35	12000	-41.50	20230119	6420	9.35	20231024	12000	-41.50	20230119	6420	9.35	20231024	0.70	N	094850	500	70 억	117763	N	N	504	N	N
49	20231221	090715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	10	2	0.14	5123440	733	3.17	6980	7030	6980	9120	4920	7020	6989.69	0.84	0	61	7073	7046	7023	6996	6973	7060	7010	70	2100	500	5050	10	1	14000000	984	-8.05	1.18	12	0.01	-873.00	5959.00	12000	20230119	-41.42	6420	20231024	9.50	12000	-41.42	20230119	6420	9.50	20231024	12000	-41.42	20230119	6420	9.50	20231024	0.70	N	094850	500	70 억	117763	N	N	504	N	N
50	20231220	160717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	20	2	0.29	160850590	22923	154.38	7010	7050	7000	9100	4900	7000	7017.00	0.86	0	-2831	7066	7032	6996	6962	6926	7050	6980	70	2100	500	5040	10	1	14000000	983	-8.04	1.18	12	0.16	-873.00	5959.00	12000	20230119	-41.50	6420	20231024	9.35	12000	-41.50	20230119	6420	9.35	20231024	12000	-41.50	20230119	6420	9.35	20231024	0.69	N	094850	500	70 억	120574	N	N	504	N	N
51	20231220	150754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	20	2	0.29	152261000	21699	146.14	7010	7050	7000	9100	4900	7000	7016.96	0.86	0	-2810	7066	7032	6996	6962	6926	7050	6980	70	2100	500	5040	10	1	14000000	983	-8.04	1.18	12	0.15	-873.00	5959.00	12000	20230119	-41.50	6420	20231024	9.35	12000	-41.50	20230119	6420	9.35	20231024	12000	-41.50	20230119	6420	9.35	20231024	0.69	N	094850	500	70 억	120574	N	N	555	N	N
52	20231220	140803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	20	2	0.29	135026930	19242	129.59	7010	7050	7000	9100	4900	7000	7017.30	0.86	0	-2685	7066	7032	6996	6962	6926	7050	6980	70	2100	500	5040	10	1	14000000	983	-8.04	1.18	12	0.14	-873.00	5959.00	12000	20230119	-41.50	6420	20231024	9.35	12000	-41.50	20230119	6420	9.35	20231024	12000	-41.50	20230119	6420	9.35	20231024	0.69	N	094850	500	70 억	120574	N	N	555	N	N
53	20231220	130756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	20	2	0.29	98366090	14020	94.42	7010	7050	7000	9100	4900	7000	7016.13	0.86	0	-918	7066	7032	6996	6962	6926	7050	6980	70	2100	500	5040	10	1	14000000	983	-8.04	1.18	12	0.10	-873.00	5959.00	12000	20230119	-41.50	6420	20231024	9.35	12000	-41.50	20230119	6420	9.35	20231024	12000	-41.50	20230119	6420	9.35	20231024	0.69	N	094850	500	70 억	120574	N	N	555	N	N
54	20231220	120713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	30	2	0.43	86957640	12396	83.49	7010	7050	7000	9100	4900	7000	7014.98	0.86	0	-808	7066	7032	6996	6962	6926	7050	6980	70	2100	500	5040	10	1	14000000	984	-8.05	1.18	12	0.09	-873.00	5959.00	12000	20230119	-41.42	6420	20231024	9.50	12000	-41.42	20230119	6420	9.50	20231024	12000	-41.42	20230119	6420	9.50	20231024	0.69	N	094850	500	70 억	120574	N	N	555	N	N
55	20231220	110716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	10	2	0.14	38160360	5433	36.59	7010	7050	7000	9100	4900	7000	7023.81	0.86	0	-362	7066	7032	6996	6962	6926	7050	6980	70	2100	500	5040	10	1	14000000	981	-8.03	1.18	12	0.04	-873.00	5959.00	12000	20230119	-41.58	6420	20231024	9.19	12000	-41.58	20230119	6420	9.19	20231024	12000	-41.58	20230119	6420	9.19	20231024	0.69	N	094850	500	70 억	120574	N	N	555	N	N
56	20231220	100715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	20	2	0.29	28373860	4039	27.20	7010	7050	7000	9100	4900	7000	7024.97	0.86	0	-425	7066	7032	6996	6962	6926	7050	6980	70	2100	500	5040	10	1	14000000	983	-8.04	1.18	12	0.03	-873.00	5959.00	12000	20230119	-41.50	6420	20231024	9.35	12000	-41.50	20230119	6420	9.35	20231024	12000	-41.50	20230119	6420	9.35	20231024	0.69	N	094850	500	70 억	120574	N	N	555	N	N
57	20231220	090714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	20	2	0.29	6921390	988	6.65	7010	7040	7000	9100	4900	7000	7005.46	0.86	0	-742	7066	7032	6996	6962	6926	7050	6980	70	2100	500	5040	10	1	14000000	983	-8.04	1.18	12	0.01	-873.00	5959.00	12000	20230119	-41.50	6420	20231024	9.35	12000	-41.50	20230119	6420	9.35	20231024	12000	-41.50	20230119	6420	9.35	20231024	0.69	N	094850	500	70 억	120574	N	N	555	N	N
58	20231219	160713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-20	5	-0.28	103590530	14819	80.30	6990	7030	6960	9120	4920	7020	6990.38	0.86	0	629	7086	7052	7026	6992	6966	7050	6990	70	2100	500	5050	10	1	14000000	980	-8.02	1.17	12	0.11	-873.00	5959.00	12000	20230119	-41.67	6420	20231024	9.03	12000	-41.67	20230119	6420	9.03	20231024	12000	-41.67	20230119	6420	9.03	20231024	0.68	N	094850	500	70 억	119859	N	N	555	N	N
59	20231219	150717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	-10	5	-0.14	95141360	13613	73.76	6990	7030	6960	9120	4920	7020	6989.01	0.86	0	767	7086	7052	7026	6992	6966	7050	6990	70	2100	500	5050	10	1	14000000	981	-8.03	1.18	12	0.10	-873.00	5959.00	12000	20230119	-41.58	6420	20231024	9.19	12000	-41.58	20230119	6420	9.19	20231024	12000	-41.58	20230119	6420	9.19	20231024	0.68	N	094850	500	70 억	119859	N	N	215	N	N
60	20231219	140712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	0	3	0.00	85066820	12176	65.98	6990	7030	6960	9120	4920	7020	6986.43	0.86	0	1053	7086	7052	7026	6992	6966	7050	6990	70	2100	500	5050	10	1	14000000	983	-8.04	1.18	12	0.09	-873.00	5959.00	12000	20230119	-41.50	6420	20231024	9.35	12000	-41.50	20230119	6420	9.35	20231024	12000	-41.50	20230119	6420	9.35	20231024	0.68	N	094850	500	70 억	119859	N	N	215	N	N
61	20231219	130717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	-10	5	-0.14	80756540	11562	62.65	6990	7030	6960	9120	4920	7020	6984.65	0.86	0	1088	7086	7052	7026	6992	6966	7050	6990	70	2100	500	5050	10	1	14000000	981	-8.03	1.18	12	0.08	-873.00	5959.00	12000	20230119	-41.58	6420	20231024	9.19	12000	-41.58	20230119	6420	9.19	20231024	12000	-41.58	20230119	6420	9.19	20231024	0.68	N	094850	500	70 억	119859	N	N	215	N	N
62	20231219	120716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	10	2	0.14	76621250	10972	59.45	6990	7030	6960	9120	4920	7020	6983.34	0.86	0	1105	7086	7052	7026	6992	6966	7050	6990	70	2100	500	5050	10	1	14000000	984	-8.05	1.18	12	0.08	-873.00	5959.00	12000	20230119	-41.42	6420	20231024	9.50	12000	-41.42	20230119	6420	9.50	20231024	12000	-41.42	20230119	6420	9.50	20231024	0.68	N	094850	500	70 억	119859	N	N	215	N	N
63	20231219	110717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	0	3	0.00	70198370	10056	54.49	6990	7030	6960	9120	4920	7020	6980.74	0.86	0	1124	7086	7052	7026	6992	6966	7050	6990	70	2100	500	5050	10	1	14000000	983	-8.04	1.18	12	0.07	-873.00	5959.00	12000	20230119	-41.50	6420	20231024	9.35	12000	-41.50	20230119	6420	9.35	20231024	12000	-41.50	20230119	6420	9.35	20231024	0.68	N	094850	500	70 억	119859	N	N	215	N	N
64	20231219	100715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	-40	5	-0.57	42044890	6025	32.65	6990	7020	6960	9120	4920	7020	6978.40	0.86	0	-173	7086	7052	7026	6992	6966	7050	6990	70	2100	500	5050	10	1	14000000	977	-8.00	1.17	12	0.04	-873.00	5959.00	12000	20230119	-41.83	6420	20231024	8.72	12000	-41.83	20230119	6420	8.72	20231024	12000	-41.83	20230119	6420	8.72	20231024	0.68	N	094850	500	70 억	119859	N	N	215	N	N
65	20231219	090712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	0	3	0.00	3865620	553	3.00	6990	7020	6990	9120	4920	7020	6990.27	0.86	0	4	7086	7052	7026	6992	6966	7050	6990	70	2100	500	5050	10	1	14000000	983	-8.04	1.18	12	0.00	-873.00	5959.00	12000	20230119	-41.50	6420	20231024	9.35	12000	-41.50	20230119	6420	9.35	20231024	12000	-41.50	20230119	6420	9.35	20231024	0.68	N	094850	500	70 억	119859	N	N	215	N	N
66	20231218	160711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	20	2	0.29	129531470	18452	52.79	7020	7060	7000	9100	4900	7000	7019.91	0.83	0	2902	7086	7042	6996	6952	6906	7020	6930	70	2100	500	5040	10	1	14000000	983	-8.04	1.18	12	0.13	-873.00	5959.00	12000	20230119	-41.50	6420	20231024	9.35	12000	-41.50	20230119	6420	9.35	20231024	12000	-41.50	20230119	6420	9.35	20231024	0.65	N	094850	500	70 억	116605	N	N	215	N	N
67	20231218	150714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	10	2	0.14	115391080	16437	47.03	7020	7060	7000	9100	4900	7000	7020.20	0.83	0	2870	7086	7042	6996	6952	6906	7020	6930	70	2100	500	5040	10	1	14000000	981	-8.03	1.18	12	0.12	-873.00	5959.00	12000	20230119	-41.58	6420	20231024	9.19	12000	-41.58	20230119	6420	9.19	20231024	12000	-41.58	20230119	6420	9.19	20231024	0.65	N	094850	500	70 억	116605	N	N	128	N	N
68	20231218	140709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	30	2	0.43	108988770	15525	44.42	7020	7060	7000	9100	4900	7000	7020.21	0.83	0	2286	7086	7042	6996	6952	6906	7020	6930	70	2100	500	5040	10	1	14000000	984	-8.05	1.18	12	0.11	-873.00	5959.00	12000	20230119	-41.42	6420	20231024	9.50	12000	-41.42	20230119	6420	9.50	20231024	12000	-41.42	20230119	6420	9.50	20231024	0.65	N	094850	500	70 억	116605	N	N	128	N	N
69	20231218	130710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	10	2	0.14	81141780	11554	33.06	7020	7060	7000	9100	4900	7000	7022.83	0.83	0	2245	7086	7042	6996	6952	6906	7020	6930	70	2100	500	5040	10	1	14000000	981	-8.03	1.18	12	0.08	-873.00	5959.00	12000	20230119	-41.58	6420	20231024	9.19	12000	-41.58	20230119	6420	9.19	20231024	12000	-41.58	20230119	6420	9.19	20231024	0.65	N	094850	500	70 억	116605	N	N	128	N	N
70	20231218	120705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	30	2	0.43	71475480	10175	29.11	7020	7060	7000	9100	4900	7000	7024.62	0.83	0	1924	7086	7042	6996	6952	6906	7020	6930	70	2100	500	5040	10	1	14000000	984	-8.05	1.18	12	0.07	-873.00	5959.00	12000	20230119	-41.42	6420	20231024	9.50	12000	-41.42	20230119	6420	9.50	20231024	12000	-41.42	20230119	6420	9.50	20231024	0.65	N	094850	500	70 억	116605	N	N	128	N	N
71	20231218	110709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	20	2	0.29	56665840	8064	23.07	7020	7060	7000	9100	4900	7000	7027.01	0.83	0	2211	7086	7042	6996	6952	6906	7020	6930	70	2100	500	5040	10	1	14000000	983	-8.04	1.18	12	0.06	-873.00	5959.00	12000	20230119	-41.50	6420	20231024	9.35	12000	-41.50	20230119	6420	9.35	20231024	12000	-41.50	20230119	6420	9.35	20231024	0.65	N	094850	500	70 억	116605	N	N	128	N	N
72	20231218	100707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	40	2	0.57	51414770	7317	20.94	7020	7060	7000	9100	4900	7000	7026.76	0.83	0	2026	7086	7042	6996	6952	6906	7020	6930	70	2100	500	5040	10	1	14000000	986	-8.06	1.18	12	0.05	-873.00	5959.00	12000	20230119	-41.33	6420	20231024	9.66	12000	-41.33	20230119	6420	9.66	20231024	12000	-41.33	20230119	6420	9.66	20231024	0.65	N	094850	500	70 억	116605	N	N	128	N	N
73	20231218	090705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	0	3	0.00	5574030	795	2.27	7020	7020	7000	9100	4900	7000	7011.36	0.83	0	-33	7086	7042	6996	6952	6906	7020	6930	70	2100	500	5040	10	1	14000000	980	-8.02	1.17	12	0.01	-873.00	5959.00	12000	20230119	-41.67	6420	20231024	9.03	12000	-41.67	20230119	6420	9.03	20231024	12000	-41.67	20230119	6420	9.03	20231024	0.65	N	094850	500	70 억	116605	N	N	128	N	N
74	20231215	160707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-20	5	-0.28	244229670	34939	139.90	7030	7040	6950	9120	4920	7020	6990.17	0.83	0	-57	7113	7066	7033	6986	6953	7050	6970	70	2100	500	5050	10	1	14000000	980	-8.02	1.17	12	0.25	-873.00	5959.00	12000	20230119	-41.67	6420	20231024	9.03	12000	-41.67	20230119	6420	9.03	20231024	12000	-41.67	20230119	6420	9.03	20231024	0.66	N	094850	500	70 억	116588	N	N	128	N	N
75	20231215	150710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	-10	5	-0.14	238757980	34157	136.76	7030	7040	6950	9120	4920	7020	6990.02	0.83	0	-69	7113	7066	7033	6986	6953	7050	6970	70	2100	500	5050	10	1	14000000	981	-8.03	1.18	12	0.24	-873.00	5959.00	12000	20230119	-41.58	6420	20231024	9.19	12000	-41.58	20230119	6420	9.19	20231024	12000	-41.58	20230119	6420	9.19	20231024	0.66	N	094850	500	70 억	116588	N	N	11	N	N
76	20231215	140710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-20	5	-0.28	215899420	30886	123.67	7030	7040	6950	9120	4920	7020	6990.20	0.83	0	492	7113	7066	7033	6986	6953	7050	6970	70	2100	500	5050	10	1	14000000	980	-8.02	1.17	12	0.22	-873.00	5959.00	12000	20230119	-41.67	6420	20231024	9.03	12000	-41.67	20230119	6420	9.03	20231024	12000	-41.67	20230119	6420	9.03	20231024	0.66	N	094850	500	70 억	116588	N	N	11	N	N
77	20231215	130704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-20	5	-0.28	190323330	27228	109.02	7030	7040	6950	9120	4920	7020	6989.99	0.83	0	377	7113	7066	7033	6986	6953	7050	6970	70	2100	500	5050	10	1	14000000	980	-8.02	1.17	12	0.19	-873.00	5959.00	12000	20230119	-41.67	6420	20231024	9.03	12000	-41.67	20230119	6420	9.03	20231024	12000	-41.67	20230119	6420	9.03	20231024	0.66	N	094850	500	70 억	116588	N	N	11	N	N
78	20231215	120706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-20	5	-0.28	178285410	25506	102.13	7030	7040	6950	9120	4920	7020	6989.94	0.83	0	177	7113	7066	7033	6986	6953	7050	6970	70	2100	500	5050	10	1	14000000	980	-8.02	1.17	12	0.18	-873.00	5959.00	12000	20230119	-41.67	6420	20231024	9.03	12000	-41.67	20230119	6420	9.03	20231024	12000	-41.67	20230119	6420	9.03	20231024	0.66	N	094850	500	70 억	116588	N	N	11	N	N
79	20231215	110701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	-40	5	-0.57	112830950	16127	64.57	7030	7040	6950	9120	4920	7020	6996.40	0.83	0	-1155	7113	7066	7033	6986	6953	7050	6970	70	2100	500	5050	10	1	14000000	977	-8.00	1.17	12	0.12	-873.00	5959.00	12000	20230119	-41.83	6420	20231024	8.72	12000	-41.83	20230119	6420	8.72	20231024	12000	-41.83	20230119	6420	8.72	20231024	0.66	N	094850	500	70 억	116588	N	N	11	N	N
80	20231215	100706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	-10	5	-0.14	56041640	7994	32.01	7030	7040	7000	9120	4920	7020	7010.46	0.83	0	-456	7113	7066	7033	6986	6953	7050	6970	70	2100	500	5050	10	1	14000000	981	-8.03	1.18	12	0.06	-873.00	5959.00	12000	20230119	-41.58	6420	20231024	9.19	12000	-41.58	20230119	6420	9.19	20231024	12000	-41.58	20230119	6420	9.19	20231024	0.66	N	094850	500	70 억	116588	N	N	11	N	N
81	20231215	090708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	20	2	0.28	14496980	2068	8.28	7030	7040	7000	9120	4920	7020	7010.15	0.83	0	-358	7113	7066	7033	6986	6953	7050	6970	70	2100	500	5050	10	1	14000000	986	-8.06	1.18	12	0.01	-873.00	5959.00	12000	20230119	-41.33	6420	20231024	9.66	12000	-41.33	20230119	6420	9.66	20231024	12000	-41.33	20230119	6420	9.66	20231024	0.66	N	094850	500	70 억	116588	N	N	11	N	N
82	20231214	160703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	30	2	0.43	174276500	24798	54.22	7060	7080	7000	9080	4900	6990	7027.85	0.90	0	-8901	7163	7076	7033	6946	6903	7055	6925	70	2090	500	5030	10	1	14000000	983	-8.04	1.18	12	0.18	-873.00	5959.00	12000	20230119	-41.50	6420	20231024	9.35	12000	-41.50	20230119	6420	9.35	20231024	12000	-41.50	20230119	6420	9.35	20231024	0.67	N	094850	500	70 억	125310	N	N	11	N	N
83	20231214	150728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	10	2	0.14	168453470	23967	52.40	7060	7080	7000	9080	4900	6990	7028.56	0.90	0	-8826	7163	7076	7033	6946	6903	7055	6925	70	2090	500	5030	10	1	14000000	980	-8.02	1.17	12	0.17	-873.00	5959.00	12000	20230119	-41.67	6420	20231024	9.03	12000	-41.67	20230119	6420	9.03	20231024	12000	-41.67	20230119	6420	9.03	20231024	0.67	N	094850	500	70 억	125310	N	N	1239	N	N
84	20231214	140711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	30	2	0.43	121130860	17227	37.67	7060	7080	7000	9080	4900	6990	7031.45	0.90	0	-7373	7163	7076	7033	6946	6903	7055	6925	70	2090	500	5030	10	1	14000000	983	-8.04	1.18	12	0.12	-873.00	5959.00	12000	20230119	-41.50	6420	20231024	9.35	12000	-41.50	20230119	6420	9.35	20231024	12000	-41.50	20230119	6420	9.35	20231024	0.67	N	094850	500	70 억	125310	N	N	1239	N	N
85	20231214	130724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	40	2	0.57	118168930	16805	36.74	7060	7080	7000	9080	4900	6990	7031.77	0.90	0	-7170	7163	7076	7033	6946	6903	7055	6925	70	2090	500	5030	10	1	14000000	984	-8.05	1.18	12	0.12	-873.00	5959.00	12000	20230119	-41.42	6420	20231024	9.50	12000	-41.42	20230119	6420	9.50	20231024	12000	-41.42	20230119	6420	9.50	20231024	0.67	N	094850	500	70 억	125310	N	N	1239	N	N
86	20231214	120736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	20	2	0.29	112579580	16008	35.00	7060	7080	7000	9080	4900	6990	7032.71	0.90	0	-6535	7163	7076	7033	6946	6903	7055	6925	70	2090	500	5030	10	1	14000000	981	-8.03	1.18	12	0.11	-873.00	5959.00	12000	20230119	-41.58	6420	20231024	9.19	12000	-41.58	20230119	6420	9.19	20231024	12000	-41.58	20230119	6420	9.19	20231024	0.67	N	094850	500	70 억	125310	N	N	1239	N	N
87	20231214	110706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	20	2	0.29	86148850	12248	26.78	7060	7080	7000	9080	4900	6990	7033.71	0.90	0	-5187	7163	7076	7033	6946	6903	7055	6925	70	2090	500	5030	10	1	14000000	981	-8.03	1.18	12	0.09	-873.00	5959.00	12000	20230119	-41.58	6420	20231024	9.19	12000	-41.58	20230119	6420	9.19	20231024	12000	-41.58	20230119	6420	9.19	20231024	0.67	N	094850	500	70 억	125310	N	N	1239	N	N
88	20231214	100657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	40	2	0.57	29751210	4214	9.21	7060	7080	7030	9080	4900	6990	7060.09	0.90	0	-1968	7163	7076	7033	6946	6903	7055	6925	70	2090	500	5030	10	1	14000000	984	-8.05	1.18	12	0.03	-873.00	5959.00	12000	20230119	-41.42	6420	20231024	9.50	12000	-41.42	20230119	6420	9.50	20231024	12000	-41.42	20230119	6420	9.50	20231024	0.67	N	094850	500	70 억	125310	N	N	1239	N	N
89	20231214	090637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	90	2	1.29	15652010	2212	4.84	7060	7080	7030	9080	4900	6990	7075.95	0.90	0	-1633	7163	7076	7033	6946	6903	7055	6925	70	2090	500	5030	10	1	14000000	991	-8.11	1.19	12	0.02	-873.00	5959.00	12000	20230119	-41.00	6420	20231024	10.28	12000	-41.00	20230119	6420	10.28	20231024	12000	-41.00	20230119	6420	10.28	20231024	0.67	N	094850	500	70 억	125310	N	N	1239	N	N
90	20231213	160702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6990	-120	5	-1.69	321187380	45672	165.47	7110	7120	6990	9240	4980	7110	7032.48	0.86	0	4762	7290	7200	7100	7010	6910	7150	6960	70	2130	500	5110	10	1	14000000	979	-8.01	1.17	12	0.33	-873.00	5959.00	12000	20230119	-41.75	6420	20231024	8.88	12000	-41.75	20230119	6420	8.88	20231024	12000	-41.75	20230119	6420	8.88	20231024	0.67	N	094850	500	70 억	120427	N	N	1239	N	N
91	20231213	150717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	-90	5	-1.27	285452950	40569	146.98	7110	7120	6990	9240	4980	7110	7036.23	0.86	0	5334	7290	7200	7100	7010	6910	7150	6960	70	2130	500	5110	10	1	14000000	983	-8.04	1.18	12	0.29	-873.00	5959.00	12000	20230119	-41.50	6420	20231024	9.35	12000	-41.50	20230119	6420	9.35	20231024	12000	-41.50	20230119	6420	9.35	20231024	0.67	N	094850	500	70 억	120427	N	N	0	N	N
92	20231213	140715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	-60	5	-0.84	264995260	37661	136.45	7110	7120	6990	9240	4980	7110	7036.33	0.86	0	5908	7290	7200	7100	7010	6910	7150	6960	70	2130	500	5110	10	1	14000000	987	-8.08	1.18	12	0.27	-873.00	5959.00	12000	20230119	-41.25	6420	20231024	9.81	12000	-41.25	20230119	6420	9.81	20231024	12000	-41.25	20230119	6420	9.81	20231024	0.67	N	094850	500	70 억	120427	N	N	0	N	N
93	20231213	130717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	-70	5	-0.98	164210980	23304	84.43	7110	7120	7020	9240	4980	7110	7046.47	0.86	0	5281	7290	7200	7100	7010	6910	7150	6960	70	2130	500	5110	10	1	14000000	986	-8.06	1.18	12	0.17	-873.00	5959.00	12000	20230119	-41.33	6420	20231024	9.66	12000	-41.33	20230119	6420	9.66	20231024	12000	-41.33	20230119	6420	9.66	20231024	0.67	N	094850	500	70 억	120427	N	N	0	N	N
94	20231213	120715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	-70	5	-0.98	126085560	17891	64.82	7110	7120	7020	9240	4980	7110	7047.43	0.86	0	2079	7290	7200	7100	7010	6910	7150	6960	70	2130	500	5110	10	1	14000000	986	-8.06	1.18	12	0.13	-873.00	5959.00	12000	20230119	-41.33	6420	20231024	9.66	12000	-41.33	20230119	6420	9.66	20231024	12000	-41.33	20230119	6420	9.66	20231024	0.67	N	094850	500	70 억	120427	N	N	0	N	N
95	20231213	110717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	-60	5	-0.84	99395140	14103	51.10	7110	7120	7020	9240	4980	7110	7047.80	0.86	0	-219	7290	7200	7100	7010	6910	7150	6960	70	2130	500	5110	10	1	14000000	987	-8.08	1.18	12	0.10	-873.00	5959.00	12000	20230119	-41.25	6420	20231024	9.81	12000	-41.25	20230119	6420	9.81	20231024	12000	-41.25	20230119	6420	9.81	20231024	0.67	N	094850	500	70 억	120427	N	N	0	N	N
96	20231213	100720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	-50	5	-0.70	42611280	6038	21.88	7110	7120	7030	9240	4980	7110	7057.18	0.86	0	-745	7290	7200	7100	7010	6910	7150	6960	70	2130	500	5110	10	1	14000000	988	-8.09	1.18	12	0.04	-873.00	5959.00	12000	20230119	-41.17	6420	20231024	9.97	12000	-41.17	20230119	6420	9.97	20231024	12000	-41.17	20230119	6420	9.97	20231024	0.67	N	094850	500	70 억	120427	N	N	0	N	N
97	20231213	090711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	-10	5	-0.14	3071460	433	1.57	7110	7120	7080	9240	4980	7110	7093.44	0.86	0	-397	7290	7200	7100	7010	6910	7150	6960	70	2130	500	5110	10	1	14000000	994	-8.13	1.19	12	0.00	-873.00	5959.00	12000	20230119	-40.83	6420	20231024	10.59	12000	-40.83	20230119	6420	10.59	20231024	12000	-40.83	20230119	6420	10.59	20231024	0.67	N	094850	500	70 억	120427	N	N	0	N	N
98	20231212	160647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7110	10	2	0.14	196459380	27600	207.53	7150	7190	7000	9230	4970	7100	7118.09	0.82	0	6420	7220	7160	7120	7060	7020	7140	7040	70	2130	500	5110	10	1	14000000	995	-8.14	1.19	12	0.20	-873.00	5959.00	12000	20230119	-40.75	6420	20231024	10.75	12000	-40.75	20230119	6420	10.75	20231024	12000	-40.75	20230119	6420	10.75	20231024	0.69	N	094850	500	70 억	114196	N	N	46	N	N
99	20231212	150654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7170	70	2	0.99	126775900	17763	133.57	7150	7190	7100	9230	4970	7100	7137.08	0.82	0	5287	7220	7160	7120	7060	7020	7140	7040	70	2130	500	5110	10	1	14000000	1004	-8.21	1.20	12	0.13	-873.00	5959.00	12000	20230119	-40.25	6420	20231024	11.68	12000	-40.25	20230119	6420	11.68	20231024	12000	-40.25	20230119	6420	11.68	20231024	0.69	N	094850	500	70 억	114196	N	N	46	N	N
100	20231212	140618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	50	2	0.70	122018930	17098	128.57	7150	7190	7100	9230	4970	7100	7136.44	0.82	0	5301	7220	7160	7120	7060	7020	7140	7040	70	2130	500	5110	10	1	14000000	1001	-8.19	1.20	12	0.12	-873.00	5959.00	12000	20230119	-40.42	6420	20231024	11.37	12000	-40.42	20230119	6420	11.37	20231024	12000	-40.42	20230119	6420	11.37	20231024	0.69	N	094850	500	70 억	114196	N	N	46	N	N
101	20231212	130618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	60	2	0.85	81812610	11486	86.37	7150	7160	7100	9230	4970	7100	7122.81	0.82	0	2709	7220	7160	7120	7060	7020	7140	7040	70	2130	500	5110	10	1	14000000	1002	-8.20	1.20	12	0.08	-873.00	5959.00	12000	20230119	-40.33	6420	20231024	11.53	12000	-40.33	20230119	6420	11.53	20231024	12000	-40.33	20230119	6420	11.53	20231024	0.69	N	094850	500	70 억	114196	N	N	46	N	N
102	20231212	120614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7140	40	2	0.56	62100130	8727	65.62	7150	7150	7100	9230	4970	7100	7115.86	0.82	0	2387	7220	7160	7120	7060	7020	7140	7040	70	2130	500	5110	10	1	14000000	1000	-8.18	1.20	12	0.06	-873.00	5959.00	12000	20230119	-40.50	6420	20231024	11.21	12000	-40.50	20230119	6420	11.21	20231024	12000	-40.50	20230119	6420	11.21	20231024	0.69	N	094850	500	70 억	114196	N	N	46	N	N
103	20231212	110624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	20	2	0.28	59750570	8397	63.14	7150	7150	7100	9230	4970	7100	7115.70	0.82	0	2505	7220	7160	7120	7060	7020	7140	7040	70	2130	500	5110	10	1	14000000	997	-8.16	1.19	12	0.06	-873.00	5959.00	12000	20230119	-40.67	6420	20231024	10.90	12000	-40.67	20230119	6420	10.90	20231024	12000	-40.67	20230119	6420	10.90	20231024	0.69	N	094850	500	70 억	114196	N	N	46	N	N
104	20231212	100648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	0	3	0.00	47825940	6720	50.53	7150	7150	7100	9230	4970	7100	7116.96	0.82	0	2566	7220	7160	7120	7060	7020	7140	7040	70	2130	500	5110	10	1	14000000	994	-8.13	1.19	12	0.05	-873.00	5959.00	12000	20230119	-40.83	6420	20231024	10.59	12000	-40.83	20230119	6420	10.59	20231024	12000	-40.83	20230119	6420	10.59	20231024	0.69	N	094850	500	70 억	114196	N	N	46	N	N
105	20231212	090647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	20	2	0.28	3393040	477	3.59	7150	7150	7110	9230	4970	7100	7113.29	0.82	0	-36	7220	7160	7120	7060	7020	7140	7040	70	2130	500	5110	10	1	14000000	997	-8.16	1.19	12	0.00	-873.00	5959.00	12000	20230119	-40.67	6420	20231024	10.90	12000	-40.67	20230119	6420	10.90	20231024	12000	-40.67	20230119	6420	10.90	20231024	0.69	N	094850	500	70 억	114196	N	N	46	N	N
106	20231211	160649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	-10	5	-0.14	94744240	13288	101.01	7110	7180	7080	9240	4980	7110	7130.11	0.81	782	1082	7183	7146	7113	7076	7043	7165	7095	70	2130	500	5110	10	1	14000000	994	-8.13	1.19	12	0.09	-873.00	5959.00	12000	20230119	-40.83	6420	20231024	10.59	12000	-40.83	20230119	6420	10.59	20231024	12000	-40.83	20230119	6420	10.59	20231024	0.69	N	094850	500	70 억	113894	N	N	46	N	N
107	20231211	150647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	10	2	0.14	92689000	12999	98.81	7110	7180	7080	9240	4980	7110	7130.47	0.81	782	1093	7183	7146	7113	7076	7043	7165	7095	70	2130	500	5110	10	1	14000000	997	-8.16	1.19	12	0.09	-873.00	5959.00	12000	20230119	-40.67	6420	20231024	10.90	12000	-40.67	20230119	6420	10.90	20231024	12000	-40.67	20230119	6420	10.90	20231024	0.69	N	094850	500	70 억	113894	N	N	0	N	N
108	20231211	140646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7140	30	2	0.42	78462190	11004	83.65	7110	7180	7080	9240	4980	7110	7130.33	0.81	782	915	7183	7146	7113	7076	7043	7165	7095	70	2130	500	5110	10	1	14000000	1000	-8.18	1.20	12	0.08	-873.00	5959.00	12000	20230119	-40.50	6420	20231024	11.21	12000	-40.50	20230119	6420	11.21	20231024	12000	-40.50	20230119	6420	11.21	20231024	0.69	N	094850	500	70 억	113894	N	N	0	N	N
109	20231211	130648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	20	2	0.28	74481240	10446	79.41	7110	7180	7080	9240	4980	7110	7130.12	0.81	782	1010	7183	7146	7113	7076	7043	7165	7095	70	2130	500	5110	10	1	14000000	998	-8.17	1.20	12	0.07	-873.00	5959.00	12000	20230119	-40.58	6420	20231024	11.06	12000	-40.58	20230119	6420	11.06	20231024	12000	-40.58	20230119	6420	11.06	20231024	0.69	N	094850	500	70 억	113894	N	N	0	N	N
110	20231211	120647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7140	30	2	0.42	40989550	5740	43.63	7110	7180	7110	9240	4980	7110	7141.04	0.81	782	1040	7183	7146	7113	7076	7043	7165	7095	70	2130	500	5110	10	1	14000000	1000	-8.18	1.20	12	0.04	-873.00	5959.00	12000	20230119	-40.50	6420	20231024	11.21	12000	-40.50	20230119	6420	11.21	20231024	12000	-40.50	20230119	6420	11.21	20231024	0.69	N	094850	500	70 억	113894	N	N	0	N	N
111	20231211	110645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	40	2	0.56	36532450	5115	38.88	7110	7180	7110	9240	4980	7110	7142.22	0.81	782	920	7183	7146	7113	7076	7043	7165	7095	70	2130	500	5110	10	1	14000000	1001	-8.19	1.20	12	0.04	-873.00	5959.00	12000	20230119	-40.42	6420	20231024	11.37	12000	-40.42	20230119	6420	11.37	20231024	12000	-40.42	20230119	6420	11.37	20231024	0.69	N	094850	500	70 억	113894	N	N	0	N	N
112	20231211	100643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	40	2	0.56	24381630	3413	25.94	7110	7180	7110	9240	4980	7110	7143.75	0.81	782	923	7183	7146	7113	7076	7043	7165	7095	70	2130	500	5110	10	1	14000000	1001	-8.19	1.20	12	0.02	-873.00	5959.00	12000	20230119	-40.42	6420	20231024	11.37	12000	-40.42	20230119	6420	11.37	20231024	12000	-40.42	20230119	6420	11.37	20231024	0.69	N	094850	500	70 억	113894	N	N	0	N	N
113	20231211	090643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	40	2	0.56	6086340	856	6.51	7110	7150	7110	9240	4980	7110	7110.21	0.81	782	-67	7183	7146	7113	7076	7043	7165	7095	70	2130	500	5110	10	1	14000000	1001	-8.19	1.20	12	0.01	-873.00	5959.00	12000	20230119	-40.42	6420	20231024	11.37	12000	-40.42	20230119	6420	11.37	20231024	12000	-40.42	20230119	6420	11.37	20231024	0.69	N	094850	500	70 억	113894	N	N	0	N	N
114	20231208	160637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7110	30	2	0.42	90382060	12722	84.05	7100	7150	7080	9200	4960	7080	7104.39	0.81	0	-971	7160	7120	7090	7050	7020	7105	7035	70	2120	500	5090	10	1	14000000	995	-8.14	1.19	12	0.09	-873.00	5959.00	12000	20230119	-40.75	6420	20231024	10.75	12000	-40.75	20230119	6420	10.75	20231024	12000	-40.75	20230119	6420	10.75	20231024	0.74	N	094850	500	70 억	113894	N	N	0	N	N
115	20231208	150640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	0	3	0.00	83933100	11814	78.05	7100	7150	7080	9200	4960	7080	7104.55	0.81	0	-943	7160	7120	7090	7050	7020	7105	7035	70	2120	500	5090	10	1	14000000	991	-8.11	1.19	12	0.08	-873.00	5959.00	12000	20230119	-41.00	6420	20231024	10.28	12000	-41.00	20230119	6420	10.28	20231024	12000	-41.00	20230119	6420	10.28	20231024	0.74	N	094850	500	70 억	113894	N	N	0	N	N
116	20231208	140638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	10	2	0.14	71199550	10019	66.19	7100	7150	7080	9200	4960	7080	7106.45	0.81	0	-1057	7160	7120	7090	7050	7020	7105	7035	70	2120	500	5090	10	1	14000000	993	-8.12	1.19	12	0.07	-873.00	5959.00	12000	20230119	-40.92	6420	20231024	10.44	12000	-40.92	20230119	6420	10.44	20231024	12000	-40.92	20230119	6420	10.44	20231024	0.74	N	094850	500	70 억	113894	N	N	0	N	N
117	20231208	130639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	20	2	0.28	36536320	5131	33.90	7100	7150	7100	9200	4960	7080	7120.70	0.81	0	-1053	7160	7120	7090	7050	7020	7105	7035	70	2120	500	5090	10	1	14000000	994	-8.13	1.19	12	0.04	-873.00	5959.00	12000	20230119	-40.83	6420	20231024	10.59	12000	-40.83	20230119	6420	10.59	20231024	12000	-40.83	20230119	6420	10.59	20231024	0.74	N	094850	500	70 억	113894	N	N	0	N	N
118	20231208	120635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	20	2	0.28	30678140	4306	28.45	7100	7150	7100	9200	4960	7080	7124.51	0.81	0	-1053	7160	7120	7090	7050	7020	7105	7035	70	2120	500	5090	10	1	14000000	994	-8.13	1.19	12	0.03	-873.00	5959.00	12000	20230119	-40.83	6420	20231024	10.59	12000	-40.83	20230119	6420	10.59	20231024	12000	-40.83	20230119	6420	10.59	20231024	0.74	N	094850	500	70 억	113894	N	N	0	N	N
119	20231208	110633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	50	2	0.71	24213160	3397	22.44	7100	7150	7100	9200	4960	7080	7127.81	0.81	0	-997	7160	7120	7090	7050	7020	7105	7035	70	2120	500	5090	10	1	14000000	998	-8.17	1.20	12	0.02	-873.00	5959.00	12000	20230119	-40.58	6420	20231024	11.06	12000	-40.58	20230119	6420	11.06	20231024	12000	-40.58	20230119	6420	11.06	20231024	0.74	N	094850	500	70 억	113894	N	N	0	N	N
120	20231208	100641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	70	2	0.99	16445550	2308	15.25	7100	7150	7100	9200	4960	7080	7125.45	0.81	0	-454	7160	7120	7090	7050	7020	7105	7035	70	2120	500	5090	10	1	14000000	1001	-8.19	1.20	12	0.02	-873.00	5959.00	12000	20230119	-40.42	6420	20231024	11.37	12000	-40.42	20230119	6420	11.37	20231024	12000	-40.42	20230119	6420	11.37	20231024	0.74	N	094850	500	70 억	113894	N	N	0	N	N
121	20231208	090632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7110	30	2	0.42	1796780	253	1.67	7100	7110	7100	9200	4960	7080	7101.90	0.81	0	-199	7160	7120	7090	7050	7020	7105	7035	70	2120	500	5090	10	1	14000000	995	-8.14	1.19	12	0.00	-873.00	5959.00	12000	20230119	-40.75	6420	20231024	10.75	12000	-40.75	20230119	6420	10.75	20231024	12000	-40.75	20230119	6420	10.75	20231024	0.74	N	094850	500	70 억	113894	N	N	0	N	N
122	20231207	160634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	20	2	0.28	107138910	15136	109.28	7100	7130	7060	9170	4950	7060	7078.42	0.82	0	-1159	7120	7090	7070	7040	7020	7080	7030	70	2110	500	5080	10	1	14000000	991	-8.11	1.19	12	0.11	-873.00	5959.00	12000	20230119	-41.00	6420	20231024	10.28	12000	-41.00	20230119	6420	10.28	20231024	12000	-41.00	20230119	6420	10.28	20231024	0.73	N	094850	500	70 억	115053	N	N	215	N	N
123	20231207	150636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	20	2	0.28	103931880	14683	106.01	7100	7130	7060	9170	4950	7060	7078.38	0.82	0	-1142	7120	7090	7070	7040	7020	7080	7030	70	2110	500	5080	10	1	14000000	991	-8.11	1.19	12	0.10	-873.00	5959.00	12000	20230119	-41.00	6420	20231024	10.28	12000	-41.00	20230119	6420	10.28	20231024	12000	-41.00	20230119	6420	10.28	20231024	0.73	N	094850	500	70 억	115053	N	N	215	N	N
124	20231207	140633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	0	3	0.00	92194580	13025	94.04	7100	7130	7060	9170	4950	7060	7078.28	0.82	0	-794	7120	7090	7070	7040	7020	7080	7030	70	2110	500	5080	10	1	14000000	988	-8.09	1.18	12	0.09	-873.00	5959.00	12000	20230119	-41.17	6420	20231024	9.97	12000	-41.17	20230119	6420	9.97	20231024	12000	-41.17	20230119	6420	9.97	20231024	0.73	N	094850	500	70 억	115053	N	N	215	N	N
125	20231207	130633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7070	10	2	0.14	76567140	10813	78.07	7100	7130	7060	9170	4950	7060	7081.03	0.82	0	-486	7120	7090	7070	7040	7020	7080	7030	70	2110	500	5080	10	1	14000000	990	-8.10	1.19	12	0.08	-873.00	5959.00	12000	20230119	-41.08	6420	20231024	10.12	12000	-41.08	20230119	6420	10.12	20231024	12000	-41.08	20230119	6420	10.12	20231024	0.73	N	094850	500	70 억	115053	N	N	215	N	N
126	20231207	120634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	20	2	0.28	60246160	8508	61.43	7100	7130	7060	9170	4950	7060	7081.12	0.82	0	-714	7120	7090	7070	7040	7020	7080	7030	70	2110	500	5080	10	1	14000000	991	-8.11	1.19	12	0.06	-873.00	5959.00	12000	20230119	-41.00	6420	20231024	10.28	12000	-41.00	20230119	6420	10.28	20231024	12000	-41.00	20230119	6420	10.28	20231024	0.73	N	094850	500	70 억	115053	N	N	215	N	N
127	20231207	110630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	20	2	0.28	54674310	7721	55.74	7100	7130	7060	9170	4950	7060	7081.25	0.82	0	-714	7120	7090	7070	7040	7020	7080	7030	70	2110	500	5080	10	1	14000000	991	-8.11	1.19	12	0.06	-873.00	5959.00	12000	20230119	-41.00	6420	20231024	10.28	12000	-41.00	20230119	6420	10.28	20231024	12000	-41.00	20230119	6420	10.28	20231024	0.73	N	094850	500	70 억	115053	N	N	215	N	N
128	20231207	100628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	20	2	0.28	31868090	4498	32.47	7100	7130	7060	9170	4950	7060	7084.95	0.82	0	1503	7120	7090	7070	7040	7020	7080	7030	70	2110	500	5080	10	1	14000000	991	-8.11	1.19	12	0.03	-873.00	5959.00	12000	20230119	-41.00	6420	20231024	10.28	12000	-41.00	20230119	6420	10.28	20231024	12000	-41.00	20230119	6420	10.28	20231024	0.73	N	094850	500	70 억	115053	N	N	215	N	N
129	20231207	090635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	0	3	0.00	621980	88	0.64	7100	7100	7060	9170	4950	7060	7067.95	0.82	0	-87	7120	7090	7070	7040	7020	7080	7030	70	2110	500	5080	10	1	14000000	988	-8.09	1.18	12	0.00	-873.00	5959.00	12000	20230119	-41.17	6420	20231024	9.97	12000	-41.17	20230119	6420	9.97	20231024	12000	-41.17	20230119	6420	9.97	20231024	0.73	N	094850	500	70 억	115053	N	N	215	N	N
130	20231206	160625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	-20	5	-0.28	96875650	13691	67.05	7070	7100	7050	9200	4960	7080	7075.86	0.83	0	-1773	7206	7142	7106	7042	7006	7125	7025	70	2120	500	5090	10	1	14000000	988	-8.09	1.18	12	0.10	-873.00	5959.00	12000	20230119	-41.17	6420	20231024	9.97	12000	-41.17	20230119	6420	9.97	20231024	12000	-41.17	20230119	6420	9.97	20231024	0.73	N	094850	500	70 억	116817	N	N	215	N	N
131	20231206	150635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	0	3	0.00	90537880	12794	62.66	7070	7100	7050	9200	4960	7080	7076.59	0.83	0	-1285	7206	7142	7106	7042	7006	7125	7025	70	2120	500	5090	10	1	14000000	991	-8.11	1.19	12	0.09	-873.00	5959.00	12000	20230119	-41.00	6420	20231024	10.28	12000	-41.00	20230119	6420	10.28	20231024	12000	-41.00	20230119	6420	10.28	20231024	0.73	N	094850	500	70 억	116817	N	N	265	N	N
132	20231206	140633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	10	2	0.14	70665800	9984	48.90	7070	7100	7050	9200	4960	7080	7077.90	0.83	0	-1044	7206	7142	7106	7042	7006	7125	7025	70	2120	500	5090	10	1	14000000	993	-8.12	1.19	12	0.07	-873.00	5959.00	12000	20230119	-40.92	6420	20231024	10.44	12000	-40.92	20230119	6420	10.44	20231024	12000	-40.92	20230119	6420	10.44	20231024	0.73	N	094850	500	70 억	116817	N	N	265	N	N
133	20231206	130627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	0	3	0.00	61591410	8704	42.63	7070	7100	7050	9200	4960	7080	7076.22	0.83	0	-598	7206	7142	7106	7042	7006	7125	7025	70	2120	500	5090	10	1	14000000	991	-8.11	1.19	12	0.06	-873.00	5959.00	12000	20230119	-41.00	6420	20231024	10.28	12000	-41.00	20230119	6420	10.28	20231024	12000	-41.00	20230119	6420	10.28	20231024	0.73	N	094850	500	70 억	116817	N	N	265	N	N
134	20231206	120623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	0	3	0.00	57659650	8149	39.91	7070	7100	7050	9200	4960	7080	7075.67	0.83	0	-530	7206	7142	7106	7042	7006	7125	7025	70	2120	500	5090	10	1	14000000	991	-8.11	1.19	12	0.06	-873.00	5959.00	12000	20230119	-41.00	6420	20231024	10.28	12000	-41.00	20230119	6420	10.28	20231024	12000	-41.00	20230119	6420	10.28	20231024	0.73	N	094850	500	70 억	116817	N	N	265	N	N
135	20231206	110635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	0	3	0.00	42178300	5959	29.19	7070	7100	7050	9200	4960	7080	7078.08	0.83	0	-504	7206	7142	7106	7042	7006	7125	7025	70	2120	500	5090	10	1	14000000	991	-8.11	1.19	12	0.04	-873.00	5959.00	12000	20230119	-41.00	6420	20231024	10.28	12000	-41.00	20230119	6420	10.28	20231024	12000	-41.00	20230119	6420	10.28	20231024	0.73	N	094850	500	70 억	116817	N	N	265	N	N
136	20231206	100626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7070	-10	5	-0.14	25872990	3655	17.90	7070	7100	7050	9200	4960	7080	7078.79	0.83	0	-1016	7206	7142	7106	7042	7006	7125	7025	70	2120	500	5090	10	1	14000000	990	-8.10	1.19	12	0.03	-873.00	5959.00	12000	20230119	-41.08	6420	20231024	10.12	12000	-41.08	20230119	6420	10.12	20231024	12000	-41.08	20230119	6420	10.12	20231024	0.73	N	094850	500	70 억	116817	N	N	265	N	N
137	20231206	090629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	10	2	0.14	2856730	403	1.97	7070	7090	7070	9200	4960	7080	7088.66	0.83	0	-123	7206	7142	7106	7042	7006	7125	7025	70	2120	500	5090	10	1	14000000	993	-8.12	1.19	12	0.00	-873.00	5959.00	12000	20230119	-40.92	6420	20231024	10.44	12000	-40.92	20230119	6420	10.44	20231024	12000	-40.92	20230119	6420	10.44	20231024	0.73	N	094850	500	70 억	116817	N	N	265	N	N
138	20231205	160632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	-50	5	-0.70	144791700	20377	116.12	7130	7170	7070	9260	5000	7130	7105.63	0.86	0	-4252	7243	7186	7143	7086	7043	7165	7065	70	2130	500	5130	10	1	14000000	991	-8.11	1.19	12	0.15	-873.00	5959.00	12000	20230119	-41.00	6420	20231024	10.28	12000	-41.00	20230119	6420	10.28	20231024	12000	-41.00	20230119	6420	10.28	20231024	0.74	N	094850	500	70 억	121094	N	N	265	N	N
139	20231205	150629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	-40	5	-0.56	130949690	18424	104.99	7130	7170	7070	9260	5000	7130	7107.55	0.86	0	-4206	7243	7186	7143	7086	7043	7165	7065	70	2130	500	5130	10	1	14000000	993	-8.12	1.19	12	0.13	-873.00	5959.00	12000	20230119	-40.92	6420	20231024	10.44	12000	-40.92	20230119	6420	10.44	20231024	12000	-40.92	20230119	6420	10.44	20231024	0.74	N	094850	500	70 억	121094	N	N	242	N	N
140	20231205	140630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7110	-20	5	-0.28	103674600	14574	83.05	7130	7170	7100	9260	5000	7130	7113.66	0.86	0	-3142	7243	7186	7143	7086	7043	7165	7065	70	2130	500	5130	10	1	14000000	995	-8.14	1.19	12	0.10	-873.00	5959.00	12000	20230119	-40.75	6420	20231024	10.75	12000	-40.75	20230119	6420	10.75	20231024	12000	-40.75	20230119	6420	10.75	20231024	0.74	N	094850	500	70 억	121094	N	N	242	N	N
141	20231205	130628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	0	3	0.00	98434180	13837	78.85	7130	7170	7100	9260	5000	7130	7113.83	0.86	0	-2707	7243	7186	7143	7086	7043	7165	7065	70	2130	500	5130	10	1	14000000	998	-8.17	1.20	12	0.10	-873.00	5959.00	12000	20230119	-40.58	6420	20231024	11.06	12000	-40.58	20230119	6420	11.06	20231024	12000	-40.58	20230119	6420	11.06	20231024	0.74	N	094850	500	70 억	121094	N	N	242	N	N
142	20231205	120624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	-30	5	-0.42	86748690	12192	69.48	7130	7170	7100	9260	5000	7130	7115.20	0.86	0	-2737	7243	7186	7143	7086	7043	7165	7065	70	2130	500	5130	10	1	14000000	994	-8.13	1.19	12	0.09	-873.00	5959.00	12000	20230119	-40.83	6420	20231024	10.59	12000	-40.83	20230119	6420	10.59	20231024	12000	-40.83	20230119	6420	10.59	20231024	0.74	N	094850	500	70 억	121094	N	N	242	N	N
143	20231205	110624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7110	-20	5	-0.28	66895950	9401	53.57	7130	7170	7100	9260	5000	7130	7115.82	0.86	0	-2536	7243	7186	7143	7086	7043	7165	7065	70	2130	500	5130	10	1	14000000	995	-8.14	1.19	12	0.07	-873.00	5959.00	12000	20230119	-40.75	6420	20231024	10.75	12000	-40.75	20230119	6420	10.75	20231024	12000	-40.75	20230119	6420	10.75	20231024	0.74	N	094850	500	70 억	121094	N	N	242	N	N
144	20231205	100626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7140	10	2	0.14	21063480	2953	16.83	7130	7170	7100	9260	5000	7130	7132.92	0.86	0	-1142	7243	7186	7143	7086	7043	7165	7065	70	2130	500	5130	10	1	14000000	1000	-8.18	1.20	12	0.02	-873.00	5959.00	12000	20230119	-40.50	6420	20231024	11.21	12000	-40.50	20230119	6420	11.21	20231024	12000	-40.50	20230119	6420	11.21	20231024	0.74	N	094850	500	70 억	121094	N	N	242	N	N
145	20231205	090625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	-10	5	-0.14	4056710	569	3.24	7130	7130	7120	9260	5000	7130	7129.53	0.86	0	-201	7243	7186	7143	7086	7043	7165	7065	70	2130	500	5130	10	1	14000000	997	-8.16	1.19	12	0.00	-873.00	5959.00	12000	20230119	-40.67	6420	20231024	10.90	12000	-40.67	20230119	6420	10.90	20231024	12000	-40.67	20230119	6420	10.90	20231024	0.74	N	094850	500	70 억	121094	N	N	242	N	N
146	20231204	160623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	-10	5	-0.14	124882360	17508	110.50	7150	7200	7100	9280	5000	7140	7132.87	0.86	0	887	7273	7206	7153	7086	7033	7180	7060	70	2140	500	5140	10	1	14000000	998	-8.17	1.20	12	0.13	-873.00	5959.00	12000	20230119	-40.58	6420	20231024	11.06	12000	-40.58	20230119	6420	11.06	20231024	12000	-40.58	20230119	6420	11.06	20231024	0.74	N	094850	500	70 억	120277	N	N	242	N	N
147	20231204	150626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	-20	5	-0.28	116090710	16275	102.72	7150	7200	7100	9280	5000	7140	7133.07	0.86	0	886	7273	7206	7153	7086	7033	7180	7060	70	2140	500	5140	10	1	14000000	997	-8.16	1.19	12	0.12	-873.00	5959.00	12000	20230119	-40.67	6420	20231024	10.90	12000	-40.67	20230119	6420	10.90	20231024	12000	-40.67	20230119	6420	10.90	20231024	0.74	N	094850	500	70 억	120277	N	N	114	N	N
148	20231204	140621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	-10	5	-0.14	95035260	13325	84.10	7150	7200	7100	9280	5000	7140	7132.10	0.86	0	-176	7273	7206	7153	7086	7033	7180	7060	70	2140	500	5140	10	1	14000000	998	-8.17	1.20	12	0.10	-873.00	5959.00	12000	20230119	-40.58	6420	20231024	11.06	12000	-40.58	20230119	6420	11.06	20231024	12000	-40.58	20230119	6420	11.06	20231024	0.74	N	094850	500	70 억	120277	N	N	114	N	N
149	20231204	130619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	-10	5	-0.14	88161730	12361	78.02	7150	7200	7100	9280	5000	7140	7132.25	0.86	0	82	7273	7206	7153	7086	7033	7180	7060	70	2140	500	5140	10	1	14000000	998	-8.17	1.20	12	0.09	-873.00	5959.00	12000	20230119	-40.58	6420	20231024	11.06	12000	-40.58	20230119	6420	11.06	20231024	12000	-40.58	20230119	6420	11.06	20231024	0.74	N	094850	500	70 억	120277	N	N	114	N	N
150	20231204	120619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	20	2	0.28	67901980	9526	60.12	7150	7200	7100	9280	5000	7140	7128.07	0.86	0	-168	7273	7206	7153	7086	7033	7180	7060	70	2140	500	5140	10	1	14000000	1002	-8.20	1.20	12	0.07	-873.00	5959.00	12000	20230119	-40.33	6420	20231024	11.53	12000	-40.33	20230119	6420	11.53	20231024	12000	-40.33	20230119	6420	11.53	20231024	0.74	N	094850	500	70 억	120277	N	N	114	N	N
151	20231204	110622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	10	2	0.14	58577780	8224	51.91	7150	7200	7100	9280	5000	7140	7122.78	0.86	0	-786	7273	7206	7153	7086	7033	7180	7060	70	2140	500	5140	10	1	14000000	1001	-8.19	1.20	12	0.06	-873.00	5959.00	12000	20230119	-40.42	6420	20231024	11.37	12000	-40.42	20230119	6420	11.37	20231024	12000	-40.42	20230119	6420	11.37	20231024	0.74	N	094850	500	70 억	120277	N	N	114	N	N
152	20231204	100621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	10	2	0.14	44247260	6212	39.21	7150	7200	7100	9280	5000	7140	7122.87	0.86	0	-884	7273	7206	7153	7086	7033	7180	7060	70	2140	500	5140	10	1	14000000	1001	-8.19	1.20	12	0.04	-873.00	5959.00	12000	20230119	-40.42	6420	20231024	11.37	12000	-40.42	20230119	6420	11.37	20231024	12000	-40.42	20230119	6420	11.37	20231024	0.74	N	094850	500	70 억	120277	N	N	114	N	N
153	20231204	090621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7140	0	3	0.00	6942490	972	6.13	7150	7200	7130	9280	5000	7140	7142.48	0.86	0	-634	7273	7206	7153	7086	7033	7180	7060	70	2140	500	5140	10	1	14000000	1000	-8.18	1.20	12	0.01	-873.00	5959.00	12000	20230119	-40.50	6420	20231024	11.21	12000	-40.50	20230119	6420	11.21	20231024	12000	-40.50	20230119	6420	11.21	20231024	0.74	N	094850	500	70 억	120277	N	N	114	N	N
154	20231201	160621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7140	-10	5	-0.14	113136900	15844	91.85	7150	7220	7100	9290	5010	7150	7140.68	0.87	0	-1927	7250	7200	7170	7120	7090	7185	7105	70	2140	500	5140	10	1	14000000	1000	-8.18	1.20	12	0.11	-873.00	5959.00	12000	20230119	-40.50	6420	20231024	11.21	12000	-40.50	20230119	6420	11.21	20231024	12000	-40.50	20230119	6420	11.21	20231024	0.71	N	094850	500	70 억	122060	N	N	114	N	N
155	20231201	150620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7110	-40	5	-0.56	109192110	15291	88.65	7150	7220	7100	9290	5010	7150	7140.94	0.87	0	-1867	7250	7200	7170	7120	7090	7185	7105	70	2140	500	5140	10	1	14000000	995	-8.14	1.19	12	0.11	-873.00	5959.00	12000	20230119	-40.75	6420	20231024	10.75	12000	-40.75	20230119	6420	10.75	20231024	12000	-40.75	20230119	6420	10.75	20231024	0.71	N	094850	500	70 억	122060	N	N	2336	N	N
156	20231201	140620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7170	20	2	0.28	43365560	6061	35.14	7150	7220	7120	9290	5010	7150	7154.85	0.87	0	-1000	7250	7200	7170	7120	7090	7185	7105	70	2140	500	5140	10	1	14000000	1004	-8.21	1.20	12	0.04	-873.00	5959.00	12000	20230119	-40.25	6420	20231024	11.68	12000	-40.25	20230119	6420	11.68	20231024	12000	-40.25	20230119	6420	11.68	20231024	0.71	N	094850	500	70 억	122060	N	N	2336	N	N
157	20231201	130619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7190	40	2	0.56	38774340	5420	31.42	7150	7220	7120	9290	5010	7150	7153.94	0.87	0	-608	7250	7200	7170	7120	7090	7185	7105	70	2140	500	5140	10	1	14000000	1007	-8.24	1.21	12	0.04	-873.00	5959.00	12000	20230119	-40.08	6420	20231024	11.99	12000	-40.08	20230119	6420	11.99	20231024	12000	-40.08	20230119	6420	11.99	20231024	0.71	N	094850	500	70 억	122060	N	N	2336	N	N
158	20231201	120625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	10	2	0.14	35023860	4898	28.40	7150	7220	7120	9290	5010	7150	7150.65	0.87	0	-390	7250	7200	7170	7120	7090	7185	7105	70	2140	500	5140	10	1	14000000	1002	-8.20	1.20	12	0.03	-873.00	5959.00	12000	20230119	-40.33	6420	20231024	11.53	12000	-40.33	20230119	6420	11.53	20231024	12000	-40.33	20230119	6420	11.53	20231024	0.71	N	094850	500	70 억	122060	N	N	2336	N	N
159	20231201	110621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	0	3	0.00	21756100	3043	17.64	7150	7220	7120	9290	5010	7150	7149.56	0.87	0	-148	7250	7200	7170	7120	7090	7185	7105	70	2140	500	5140	10	1	14000000	1001	-8.19	1.20	12	0.02	-873.00	5959.00	12000	20230119	-40.42	6420	20231024	11.37	12000	-40.42	20230119	6420	11.37	20231024	12000	-40.42	20230119	6420	11.37	20231024	0.71	N	094850	500	70 억	122060	N	N	2336	N	N
160	20231201	100625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	10	2	0.14	11304230	1581	9.17	7150	7220	7120	9290	5010	7150	7150.05	0.87	0	-143	7250	7200	7170	7120	7090	7185	7105	70	2140	500	5140	10	1	14000000	1002	-8.20	1.20	12	0.01	-873.00	5959.00	12000	20230119	-40.33	6420	20231024	11.53	12000	-40.33	20230119	6420	11.53	20231024	12000	-40.33	20230119	6420	11.53	20231024	0.71	N	094850	500	70 억	122060	N	N	2336	N	N
161	20231201	090618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7210	60	2	0.84	1337180	187	1.08	7150	7220	7150	9290	5010	7150	7150.70	0.87	0	119	7250	7200	7170	7120	7090	7185	7105	70	2140	500	5140	10	1	14000000	1009	-8.26	1.21	12	0.00	-873.00	5959.00	12000	20230119	-39.92	6420	20231024	12.31	12000	-39.92	20230119	6420	12.31	20231024	12000	-39.92	20230119	6420	12.31	20231024	0.71	N	094850	500	70 억	122060	N	N	2336	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History