KissMeData/040420/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20231229	160516	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7000	-10	5	-0.14	214882510	30821	21.87	7020	7030	6950	9110	4910	7010	6971.62	7.13	-10325	-10325	7076	7042	6976	6942	6876	7060	6960	85	2100	500	5180	10	1	15677552	1097	8.25	1.27	12	0.20	848.00	5497.00	7750	20221223	-9.68	6910	20231227	1.30	7460	-6.17	20230609	6910	1.30	20231227	7460	-6.17	20230609	6910	1.30	20231227	0.08	N	040420	500	84 억	1118051	N	N	N	N
3	20231229	150513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7000	-10	5	-0.14	214882510	30821	21.87	7020	7030	6950	9110	4910	7010	6971.62	7.13	-10325	-10325	7076	7042	6976	6942	6876	7060	6960	85	2100	500	5180	10	1	15677552	1097	8.25	1.27	12	0.20	848.00	5497.00	7750	20221223	-9.68	6910	20231227	1.30	7460	-6.17	20230609	6910	1.30	20231227	7460	-6.17	20230609	6910	1.30	20231227	0.08	N	040420	500	84 억	1118051	N	N	N	N
4	20231229	140513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7000	-10	5	-0.14	214882510	30821	21.87	7020	7030	6950	9110	4910	7010	6971.62	7.13	-10325	-10325	7076	7042	6976	6942	6876	7060	6960	85	2100	500	5180	10	1	15677552	1097	8.25	1.27	12	0.20	848.00	5497.00	7750	20221223	-9.68	6910	20231227	1.30	7460	-6.17	20230609	6910	1.30	20231227	7460	-6.17	20230609	6910	1.30	20231227	0.08	N	040420	500	84 억	1118051	N	N	N	N
5	20231229	130513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7000	-10	5	-0.14	214882510	30821	21.87	7020	7030	6950	9110	4910	7010	6971.62	7.13	-10325	-10325	7076	7042	6976	6942	6876	7060	6960	85	2100	500	5180	10	1	15677552	1097	8.25	1.27	12	0.20	848.00	5497.00	7750	20221223	-9.68	6910	20231227	1.30	7460	-6.17	20230609	6910	1.30	20231227	7460	-6.17	20230609	6910	1.30	20231227	0.08	N	040420	500	84 억	1118051	N	N	N	N
6	20231229	120513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7000	-10	5	-0.14	214882510	30821	21.87	7020	7030	6950	9110	4910	7010	6971.62	7.13	-10325	-10325	7076	7042	6976	6942	6876	7060	6960	85	2100	500	5180	10	1	15677552	1097	8.25	1.27	12	0.20	848.00	5497.00	7750	20221223	-9.68	6910	20231227	1.30	7460	-6.17	20230609	6910	1.30	20231227	7460	-6.17	20230609	6910	1.30	20231227	0.08	N	040420	500	84 억	1118051	N	N	N	N
7	20231229	110453	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7000	-10	5	-0.14	214882510	30821	21.87	7020	7030	6950	9110	4910	7010	6971.62	7.13	-10325	-10325	7076	7042	6976	6942	6876	7060	6960	85	2100	500	5180	10	1	15677552	1097	8.25	1.27	12	0.20	848.00	5497.00	7750	20221223	-9.68	6910	20231227	1.30	7460	-6.17	20230609	6910	1.30	20231227	7460	-6.17	20230609	6910	1.30	20231227	0.08	N	040420	500	84 억	1118051	N	N	N	N
8	20231229	100458	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7000	-10	5	-0.14	214882510	30821	21.87	7020	7030	6950	9110	4910	7010	6971.62	7.13	-10325	-10325	7076	7042	6976	6942	6876	7060	6960	85	2100	500	5180	10	1	15677552	1097	8.25	1.27	12	0.20	848.00	5497.00	7750	20221223	-9.68	6910	20231227	1.30	7460	-6.17	20230609	6910	1.30	20231227	7460	-6.17	20230609	6910	1.30	20231227	0.08	N	040420	500	84 억	1118051	N	N	N	N
9	20231229	090458	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7000	-10	5	-0.14	214882510	30821	21.87	7020	7030	6950	9110	4910	7010	6971.62	7.13	-10325	-10325	7076	7042	6976	6942	6876	7060	6960	85	2100	500	5180	10	1	15677552	1097	8.25	1.27	12	0.20	848.00	5497.00	7750	20221223	-9.68	6910	20231227	1.30	7460	-6.17	20230609	6910	1.30	20231227	7460	-6.17	20230609	6910	1.30	20231227	0.08	N	040420	500	84 억	1118051	N	N	N	N
10	20231228	160453	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7000	-10	5	-0.14	213256190	30589	21.71	7020	7030	6950	9110	4910	7010	6971.62	7.20	0	-10325	7076	7042	6976	6942	6876	7060	6960	85	2100	500	5180	10	1	15677552	1097	8.25	1.27	12	0.20	848.00	5497.00	7750	20221223	-9.68	6910	20231227	1.30	7460	-6.17	20230609	6910	1.30	20231227	7460	-6.17	20230609	6910	1.30	20231227	0.08	N	040420	500	84 억	1128376	N	N	N	N
11	20231228	150458	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6960	-50	5	-0.71	205540930	29482	20.92	7020	7030	6950	9110	4910	7010	6971.74	7.20	0	-10548	7076	7042	6976	6942	6876	7060	6960	85	2100	500	5180	10	1	15677552	1091	8.21	1.27	12	0.19	848.00	5497.00	7750	20221223	-10.19	6910	20231227	0.72	7460	-6.70	20230609	6910	0.72	20231227	7460	-6.70	20230609	6910	0.72	20231227	0.08	N	040420	500	84 억	1128376	N	N	N	N
12	20231228	140452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6970	-40	5	-0.57	162801100	23342	16.57	7020	7030	6950	9110	4910	7010	6974.60	7.20	0	-8032	7076	7042	6976	6942	6876	7060	6960	85	2100	500	5180	10	1	15677552	1093	8.22	1.27	12	0.15	848.00	5497.00	7750	20221223	-10.06	6910	20231227	0.87	7460	-6.57	20230609	6910	0.87	20231227	7460	-6.57	20230609	6910	0.87	20231227	0.08	N	040420	500	84 억	1128376	N	N	N	N
13	20231228	130453	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6980	-30	5	-0.43	126604470	18147	12.88	7020	7030	6950	9110	4910	7010	6976.61	7.20	0	-7130	7076	7042	6976	6942	6876	7060	6960	85	2100	500	5180	10	1	15677552	1094	8.23	1.27	12	0.12	848.00	5497.00	7750	20221223	-9.94	6910	20231227	1.01	7460	-6.43	20230609	6910	1.01	20231227	7460	-6.43	20230609	6910	1.01	20231227	0.08	N	040420	500	84 억	1128376	N	N	N	N
14	20231228	120455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6970	-40	5	-0.57	102349580	14671	10.41	7020	7030	6950	9110	4910	7010	6976.32	7.20	0	-5127	7076	7042	6976	6942	6876	7060	6960	85	2100	500	5180	10	1	15677552	1093	8.22	1.27	12	0.09	848.00	5497.00	7750	20221223	-10.06	6910	20231227	0.87	7460	-6.57	20230609	6910	0.87	20231227	7460	-6.57	20230609	6910	0.87	20231227	0.08	N	040420	500	84 억	1128376	N	N	N	N
15	20231228	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6980	-30	5	-0.43	73332650	10508	7.46	7020	7030	6950	9110	4910	7010	6978.74	7.20	0	-3399	7076	7042	6976	6942	6876	7060	6960	85	2100	500	5180	10	1	15677552	1094	8.23	1.27	12	0.07	848.00	5497.00	7750	20221223	-9.94	6910	20231227	1.01	7460	-6.43	20230609	6910	1.01	20231227	7460	-6.43	20230609	6910	1.01	20231227	0.08	N	040420	500	84 억	1128376	N	N	N	N
16	20231228	100452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6990	-20	5	-0.29	38582320	5524	3.92	7020	7030	6950	9110	4910	7010	6984.49	7.20	0	-3077	7076	7042	6976	6942	6876	7060	6960	85	2100	500	5180	10	1	15677552	1096	8.24	1.27	12	0.04	848.00	5497.00	7750	20221223	-9.81	6910	20231227	1.16	7460	-6.30	20230609	6910	1.16	20231227	7460	-6.30	20230609	6910	1.16	20231227	0.08	N	040420	500	84 억	1128376	N	N	N	N
17	20231228	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7020	10	2	0.14	15553210	2236	1.59	7020	7030	6950	9110	4910	7010	6955.82	7.20	0	-1943	7076	7042	6976	6942	6876	7060	6960	85	2100	500	5180	10	1	15677552	1101	8.28	1.28	12	0.01	848.00	5497.00	7750	20221223	-9.42	6910	20231227	1.59	7460	-5.90	20230609	6910	1.59	20231227	7460	-5.90	20230609	6910	1.59	20231227	0.08	N	040420	500	84 억	1128376	N	N	N	N
18	20231227	160450	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7010	-300	5	-4.10	979767070	140826	90.93	6940	7010	6910	9500	5120	7310	6957.28	7.28	0	-13524	7403	7356	7323	7276	7243	7340	7260	85	2190	500	5400	10	1	15677552	1099	8.27	1.28	12	0.90	848.00	5497.00	7750	20221222	-9.55	6910	20231227	1.45	7460	-6.03	20230609	6910	1.45	20231227	7640	-8.25	20221227	6910	1.45	20231227	0.04	N	040420	500	84 억	1141903	N	N	N	N
19	20231227	150456	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6970	-340	5	-4.65	955569740	137369	88.69	6940	7000	6910	9500	5120	7310	6956.22	7.28	0	-13041	7403	7356	7323	7276	7243	7340	7260	85	2190	500	5400	10	1	15677552	1093	8.22	1.27	12	0.88	848.00	5497.00	7750	20221222	-10.06	6910	20231227	0.87	7460	-6.57	20230609	6910	0.87	20231227	7640	-8.77	20221227	6910	0.87	20231227	0.04	N	040420	500	84 억	1141903	N	N	N	N
20	20231227	140454	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7000	-310	5	-4.24	863203110	124130	80.15	6940	7000	6910	9500	5120	7310	6954.02	7.28	0	-12919	7403	7356	7323	7276	7243	7340	7260	85	2190	500	5400	10	1	15677552	1097	8.25	1.27	12	0.79	848.00	5497.00	7750	20221222	-9.68	6910	20231227	1.30	7460	-6.17	20230609	6910	1.30	20231227	7640	-8.38	20221227	6910	1.30	20231227	0.04	N	040420	500	84 억	1141903	N	N	N	N
21	20231227	130450	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6990	-320	5	-4.38	815790890	117348	75.77	6940	7000	6910	9500	5120	7310	6951.89	7.28	0	-12398	7403	7356	7323	7276	7243	7340	7260	85	2190	500	5400	10	1	15677552	1096	8.24	1.27	12	0.75	848.00	5497.00	7750	20221222	-9.81	6910	20231227	1.16	7460	-6.30	20230609	6910	1.16	20231227	7640	-8.51	20221227	6910	1.16	20231227	0.04	N	040420	500	84 억	1141903	N	N	N	N
22	20231227	120450	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6960	-350	5	-4.79	751041290	108087	69.79	6940	7000	6910	9500	5120	7310	6948.49	7.28	0	-12346	7403	7356	7323	7276	7243	7340	7260	85	2190	500	5400	10	1	15677552	1091	8.21	1.27	12	0.69	848.00	5497.00	7750	20221222	-10.19	6910	20231227	0.72	7460	-6.70	20230609	6910	0.72	20231227	7640	-8.90	20221227	6910	0.72	20231227	0.04	N	040420	500	84 억	1141903	N	N	N	N
23	20231227	110453	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6980	-330	5	-4.51	695510550	100104	64.63	6940	7000	6910	9500	5120	7310	6947.88	7.28	0	-9079	7403	7356	7323	7276	7243	7340	7260	85	2190	500	5400	10	1	15677552	1094	8.23	1.27	12	0.64	848.00	5497.00	7750	20221222	-9.94	6910	20231227	1.01	7460	-6.43	20230609	6910	1.01	20231227	7640	-8.64	20221227	6910	1.01	20231227	0.04	N	040420	500	84 억	1141903	N	N	N	N
24	20231227	100454	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6960	-350	5	-4.79	590825030	85115	54.96	6940	6990	6910	9500	5120	7310	6941.49	7.28	0	-9662	7403	7356	7323	7276	7243	7340	7260	85	2190	500	5400	10	1	15677552	1091	8.21	1.27	12	0.54	848.00	5497.00	7750	20221222	-10.19	6910	20231227	0.72	7460	-6.70	20230609	6910	0.72	20231227	7640	-8.90	20221227	6910	0.72	20231227	0.04	N	040420	500	84 억	1141903	N	N	N	N
25	20231227	090454	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6950	-360	5	-4.92	208895090	30100	19.43	6940	6970	6920	9500	5120	7310	6940.02	7.28	0	6459	7403	7356	7323	7276	7243	7340	7260	85	2190	500	5400	10	1	15677552	1090	8.20	1.26	12	0.19	848.00	5497.00	7750	20221222	-10.32	6920	20231227	0.43	7460	-6.84	20230609	6920	0.43	20231227	7640	-9.03	20221227	6920	0.43	20231227	0.04	N	040420	500	84 억	1141903	N	N	N	N
26	20231226	160455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7310	-40	5	-0.54	1114061310	152255	208.36	7340	7370	7290	9550	5150	7350	7317.12	7.27	0	2416	7430	7390	7360	7320	7290	7385	7315	85	2200	500	5430	10	1	15677552	1146	8.62	1.33	12	0.97	848.00	5497.00	7800	20221221	-6.28	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7690	-4.94	20221226	7050	3.69	20221228	0.02	N	040420	500	84 억	1139482	N	N	N	N
27	20231226	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7310	-40	5	-0.54	925693290	126498	173.11	7340	7370	7290	9550	5150	7350	7317.85	7.27	0	2410	7430	7390	7360	7320	7290	7385	7315	85	2200	500	5430	10	1	15677552	1146	8.62	1.33	12	0.81	848.00	5497.00	7800	20221221	-6.28	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7690	-4.94	20221226	7050	3.69	20221228	0.02	N	040420	500	84 억	1139482	N	N	N	N
28	20231226	140454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7310	-40	5	-0.54	614672260	83987	114.93	7340	7370	7290	9550	5150	7350	7318.66	7.27	0	2335	7430	7390	7360	7320	7290	7385	7315	85	2200	500	5430	10	1	15677552	1146	8.62	1.33	12	0.54	848.00	5497.00	7800	20221221	-6.28	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7690	-4.94	20221226	7050	3.69	20221228	0.02	N	040420	500	84 억	1139482	N	N	N	N
29	20231226	130454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7310	-40	5	-0.54	529531090	72333	98.99	7340	7370	7300	9550	5150	7350	7320.74	7.27	0	2308	7430	7390	7360	7320	7290	7385	7315	85	2200	500	5430	10	1	15677552	1146	8.62	1.33	12	0.46	848.00	5497.00	7800	20221221	-6.28	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7690	-4.94	20221226	7050	3.69	20221228	0.02	N	040420	500	84 억	1139482	N	N	N	N
30	20231226	120453	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7330	-20	5	-0.27	444461350	60706	83.07	7340	7370	7300	9550	5150	7350	7321.54	7.27	0	2308	7430	7390	7360	7320	7290	7385	7315	85	2200	500	5430	10	1	15677552	1149	8.64	1.33	12	0.39	848.00	5497.00	7800	20221221	-6.03	7050	20221228	3.97	7460	-1.74	20230609	7050	3.97	20230317	7690	-4.68	20221226	7050	3.97	20221228	0.02	N	040420	500	84 억	1139482	N	N	N	N
31	20231226	110456	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7330	-20	5	-0.27	384336950	52492	71.83	7340	7370	7300	9550	5150	7350	7321.82	7.27	0	2293	7430	7390	7360	7320	7290	7385	7315	85	2200	500	5430	10	1	15677552	1149	8.64	1.33	12	0.33	848.00	5497.00	7800	20221221	-6.03	7050	20221228	3.97	7460	-1.74	20230609	7050	3.97	20230317	7690	-4.68	20221226	7050	3.97	20221228	0.02	N	040420	500	84 억	1139482	N	N	N	N
32	20231226	100453	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7320	-30	5	-0.41	244208790	33318	45.59	7340	7370	7310	9550	5150	7350	7329.64	7.27	0	2164	7430	7390	7360	7320	7290	7385	7315	85	2200	500	5430	10	1	15677552	1148	8.63	1.33	12	0.21	848.00	5497.00	7800	20221221	-6.15	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7690	-4.81	20221226	7050	3.83	20221228	0.02	N	040420	500	84 억	1139482	N	N	N	N
33	20231226	090454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7370	20	2	0.27	9715710	1321	1.81	7340	7370	7340	9550	5150	7350	7354.81	7.27	0	7	7430	7390	7360	7320	7290	7385	7315	85	2200	500	5430	10	1	15677552	1155	8.69	1.34	12	0.01	848.00	5497.00	7800	20221221	-5.51	7050	20221228	4.54	7460	-1.21	20230609	7050	4.54	20230317	7690	-4.16	20221226	7050	4.54	20221228	0.02	N	040420	500	84 억	1139482	N	N	N	N
34	20231222	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7350	0	3	0.00	537537160	73074	222.12	7350	7400	7330	9550	5150	7350	7356.07	7.24	0	2821	7383	7366	7343	7326	7303	7375	7335	85	2200	500	5430	10	1	15677552	1152	8.67	1.34	12	0.47	848.00	5497.00	7800	20221220	-5.77	7050	20221228	4.26	7460	-1.47	20230609	7050	4.26	20230317	7750	-5.16	20221222	7050	4.26	20221228	0.00	N	040420	500	84 억	1135481	N	N	N	N
35	20231222	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7360	10	2	0.14	522601900	71042	215.94	7350	7400	7330	9550	5150	7350	7356.24	7.24	0	2595	7383	7366	7343	7326	7303	7375	7335	85	2200	500	5430	10	1	15677552	1154	8.68	1.34	12	0.45	848.00	5497.00	7800	20221220	-5.64	7050	20221228	4.40	7460	-1.34	20230609	7050	4.40	20230317	7750	-5.03	20221222	7050	4.40	20221228	0.00	N	040420	500	84 억	1135481	N	N	N	N
36	20231222	140445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7360	10	2	0.14	485495970	66003	200.62	7350	7400	7330	9550	5150	7350	7355.67	7.24	0	2671	7383	7366	7343	7326	7303	7375	7335	85	2200	500	5430	10	1	15677552	1154	8.68	1.34	12	0.42	848.00	5497.00	7800	20221220	-5.64	7050	20221228	4.40	7460	-1.34	20230609	7050	4.40	20230317	7750	-5.03	20221222	7050	4.40	20221228	0.00	N	040420	500	84 억	1135481	N	N	N	N
37	20231222	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7370	20	2	0.27	456346930	62048	188.60	7350	7400	7330	9550	5150	7350	7354.74	7.24	0	2295	7383	7366	7343	7326	7303	7375	7335	85	2200	500	5430	10	1	15677552	1155	8.69	1.34	12	0.40	848.00	5497.00	7800	20221220	-5.51	7050	20221228	4.54	7460	-1.21	20230609	7050	4.54	20230317	7750	-4.90	20221222	7050	4.54	20221228	0.00	N	040420	500	84 억	1135481	N	N	N	N
38	20231222	120444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7340	-10	5	-0.14	254492170	34657	105.34	7350	7360	7330	9550	5150	7350	7343.17	7.24	0	201	7383	7366	7343	7326	7303	7375	7335	85	2200	500	5430	10	1	15677552	1151	8.66	1.34	12	0.22	848.00	5497.00	7800	20221220	-5.90	7050	20221228	4.11	7460	-1.61	20230609	7050	4.11	20230317	7750	-5.29	20221222	7050	4.11	20221228	0.00	N	040420	500	84 억	1135481	N	N	N	N
39	20231222	110445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7330	-20	5	-0.27	134798760	18369	55.83	7350	7350	7330	9550	5150	7350	7338.38	7.24	0	31	7383	7366	7343	7326	7303	7375	7335	85	2200	500	5430	10	1	15677552	1149	8.64	1.33	12	0.12	848.00	5497.00	7800	20221220	-6.03	7050	20221228	3.97	7460	-1.74	20230609	7050	3.97	20230317	7750	-5.42	20221222	7050	3.97	20221228	0.00	N	040420	500	84 억	1135481	N	N	N	N
40	20231222	100444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7340	-10	5	-0.14	37417260	5099	15.50	7350	7350	7330	9550	5150	7350	7338.16	7.24	0	233	7383	7366	7343	7326	7303	7375	7335	85	2200	500	5430	10	1	15677552	1151	8.66	1.34	12	0.03	848.00	5497.00	7800	20221220	-5.90	7050	20221228	4.11	7460	-1.61	20230609	7050	4.11	20230317	7750	-5.29	20221222	7050	4.11	20221228	0.00	N	040420	500	84 억	1135481	N	N	N	N
41	20231222	090444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7350	0	3	0.00	690900	94	0.29	7350	7350	7350	9550	5150	7350	7350.00	7.24	0	0	7383	7366	7343	7326	7303	7375	7335	85	2200	500	5430	10	1	15677552	1152	8.67	1.34	12	0.00	848.00	5497.00	7800	20221220	-5.77	7050	20221228	4.26	7460	-1.47	20230609	7050	4.26	20230317	7750	-5.16	20221222	7050	4.26	20221228	0.00	N	040420	500	84 억	1135481	N	N	N	N
42	20231221	160442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7350	30	2	0.41	241447310	32899	72.74	7330	7360	7320	9510	5130	7320	7339.05	7.21	0	4417	7373	7346	7323	7296	7273	7360	7310	85	2190	500	5410	10	1	15677552	1152	8.67	1.34	12	0.21	848.00	5497.00	7800	20221220	-5.77	7050	20221228	4.26	7460	-1.47	20230609	7050	4.26	20230317	7800	-5.77	20221221	7050	4.26	20221228	0.00	N	040420	500	84 억	1131064	N	N	N	N
43	20231221	150444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7340	20	2	0.27	239440950	32626	72.14	7330	7360	7320	9510	5130	7320	7338.96	7.21	0	4419	7373	7346	7323	7296	7273	7360	7310	85	2190	500	5410	10	1	15677552	1151	8.66	1.34	12	0.21	848.00	5497.00	7800	20221220	-5.90	7050	20221228	4.11	7460	-1.61	20230609	7050	4.11	20230317	7800	-5.90	20221221	7050	4.11	20221228	0.00	N	040420	500	84 억	1131064	N	N	N	N
44	20231221	140442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7360	40	2	0.55	228248550	31103	68.77	7330	7360	7320	9510	5130	7320	7338.47	7.21	0	4398	7373	7346	7323	7296	7273	7360	7310	85	2190	500	5410	10	1	15677552	1154	8.68	1.34	12	0.20	848.00	5497.00	7800	20221220	-5.64	7050	20221228	4.40	7460	-1.34	20230609	7050	4.40	20230317	7800	-5.64	20221221	7050	4.40	20221228	0.00	N	040420	500	84 억	1131064	N	N	N	N
45	20231221	130443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7360	40	2	0.55	203625120	27747	61.35	7330	7360	7320	9510	5130	7320	7338.64	7.21	0	4135	7373	7346	7323	7296	7273	7360	7310	85	2190	500	5410	10	1	15677552	1154	8.68	1.34	12	0.18	848.00	5497.00	7800	20221220	-5.64	7050	20221228	4.40	7460	-1.34	20230609	7050	4.40	20230317	7800	-5.64	20221221	7050	4.40	20221228	0.00	N	040420	500	84 억	1131064	N	N	N	N
46	20231221	120444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7350	30	2	0.41	164828770	22469	49.68	7330	7360	7320	9510	5130	7320	7335.83	7.21	0	2196	7373	7346	7323	7296	7273	7360	7310	85	2190	500	5410	10	1	15677552	1152	8.67	1.34	12	0.14	848.00	5497.00	7800	20221220	-5.77	7050	20221228	4.26	7460	-1.47	20230609	7050	4.26	20230317	7800	-5.77	20221221	7050	4.26	20221228	0.00	N	040420	500	84 억	1131064	N	N	N	N
47	20231221	110445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7330	10	2	0.14	145652090	19858	43.91	7330	7360	7320	9510	5130	7320	7334.68	7.21	0	2104	7373	7346	7323	7296	7273	7360	7310	85	2190	500	5410	10	1	15677552	1149	8.64	1.33	12	0.13	848.00	5497.00	7800	20221220	-6.03	7050	20221228	3.97	7460	-1.74	20230609	7050	3.97	20230317	7800	-6.03	20221221	7050	3.97	20221228	0.00	N	040420	500	84 억	1131064	N	N	N	N
48	20231221	100441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7340	20	2	0.27	62004130	8447	18.68	7330	7360	7320	9510	5130	7320	7340.37	7.21	0	632	7373	7346	7323	7296	7273	7360	7310	85	2190	500	5410	10	1	15677552	1151	8.66	1.34	12	0.05	848.00	5497.00	7800	20221220	-5.90	7050	20221228	4.11	7460	-1.61	20230609	7050	4.11	20230317	7800	-5.90	20221221	7050	4.11	20221228	0.00	N	040420	500	84 억	1131064	N	N	N	N
49	20231221	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7330	10	2	0.14	26578320	3617	8.00	7330	7360	7330	9510	5130	7320	7348.17	7.21	0	0	7373	7346	7323	7296	7273	7360	7310	85	2190	500	5410	10	1	15677552	1149	8.64	1.33	12	0.02	848.00	5497.00	7800	20221220	-6.03	7050	20221228	3.97	7460	-1.74	20230609	7050	3.97	20230317	7800	-6.03	20221221	7050	3.97	20221228	0.00	N	040420	500	84 억	1131064	N	N	N	N
50	20231220	160443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7320	20	2	0.27	331017960	45228	307.03	7310	7350	7300	9490	5110	7300	7318.87	7.21	0	1348	7360	7330	7310	7280	7260	7320	7270	85	2190	500	5400	10	1	15677552	1148	8.63	1.33	12	0.29	848.00	5497.00	7800	20221220	-6.15	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7800	-6.15	20221220	7050	3.83	20221228	0.00	N	040420	500	84 억	1129716	N	N	N	N
51	20231220	150508	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7320	20	2	0.27	317017410	43314	294.03	7310	7350	7300	9490	5110	7300	7319.05	7.21	0	629	7360	7330	7310	7280	7260	7320	7270	85	2190	500	5400	10	1	15677552	1148	8.63	1.33	12	0.28	848.00	5497.00	7800	20221220	-6.15	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7800	-6.15	20221220	7050	3.83	20221228	0.00	N	040420	500	84 억	1129716	N	N	N	N
52	20231220	140514	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7320	20	2	0.27	287552810	39290	266.72	7310	7350	7300	9490	5110	7300	7318.73	7.21	0	246	7360	7330	7310	7280	7260	7320	7270	85	2190	500	5400	10	1	15677552	1148	8.63	1.33	12	0.25	848.00	5497.00	7800	20221220	-6.15	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7800	-6.15	20221220	7050	3.83	20221228	0.00	N	040420	500	84 억	1129716	N	N	N	N
53	20231220	130510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7350	50	2	0.68	275312070	37619	255.37	7310	7350	7300	9490	5110	7300	7318.43	7.21	0	-117	7360	7330	7310	7280	7260	7320	7270	85	2190	500	5400	10	1	15677552	1152	8.67	1.34	12	0.24	848.00	5497.00	7800	20221220	-5.77	7050	20221228	4.26	7460	-1.47	20230609	7050	4.26	20230317	7800	-5.77	20221220	7050	4.26	20221228	0.00	N	040420	500	84 억	1129716	N	N	N	N
54	20231220	120441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7320	20	2	0.27	90202940	12338	83.76	7310	7320	7300	9490	5110	7300	7310.99	7.21	0	-610	7360	7330	7310	7280	7260	7320	7270	85	2190	500	5400	10	1	15677552	1148	8.63	1.33	12	0.08	848.00	5497.00	7800	20221220	-6.15	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7800	-6.15	20221220	7050	3.83	20221228	0.00	N	040420	500	84 억	1129716	N	N	N	N
55	20231220	110444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7310	10	2	0.14	64777790	8862	60.16	7310	7320	7300	9490	5110	7300	7309.61	7.21	0	-654	7360	7330	7310	7280	7260	7320	7270	85	2190	500	5400	10	1	15677552	1146	8.62	1.33	12	0.06	848.00	5497.00	7800	20221220	-6.28	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7800	-6.28	20221220	7050	3.69	20221228	0.00	N	040420	500	84 억	1129716	N	N	N	N
56	20231220	100443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7320	20	2	0.27	39347400	5382	36.54	7310	7320	7300	9490	5110	7300	7310.93	7.21	0	5	7360	7330	7310	7280	7260	7320	7270	85	2190	500	5400	10	1	15677552	1148	8.63	1.33	12	0.03	848.00	5497.00	7800	20221220	-6.15	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7800	-6.15	20221220	7050	3.83	20221228	0.00	N	040420	500	84 억	1129716	N	N	N	N
57	20231220	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7300	0	3	0.00	4957080	679	4.61	7310	7310	7300	9490	5110	7300	7300.56	7.21	0	1	7360	7330	7310	7280	7260	7320	7270	85	2190	500	5400	10	1	15677552	1144	8.61	1.33	12	0.00	848.00	5497.00	7800	20221220	-6.41	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7800	-6.41	20221220	7050	3.55	20221228	0.00	N	040420	500	84 억	1129716	N	N	N	N
58	20231219	160442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7300	-20	5	-0.27	107575030	14731	133.89	7340	7340	7290	9510	5130	7320	7302.63	7.21	0	66	7340	7330	7310	7300	7280	7335	7305	85	2190	500	5410	10	1	15677552	1144	8.61	1.33	12	0.09	848.00	5497.00	7800	20221220	-6.41	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7800	-6.41	20221220	7050	3.55	20221228	0.00	N	040420	500	84 억	1129650	N	N	N	N
59	20231219	150444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7310	-10	5	-0.14	100711210	13791	125.35	7340	7340	7290	9510	5130	7320	7302.68	7.21	0	-1	7340	7330	7310	7300	7280	7335	7305	85	2190	500	5410	10	1	15677552	1146	8.62	1.33	12	0.09	848.00	5497.00	7800	20221220	-6.28	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7800	-6.28	20221220	7050	3.69	20221228	0.00	N	040420	500	84 억	1129650	N	N	N	N
60	20231219	140442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7310	-10	5	-0.14	91986280	12596	114.49	7340	7340	7290	9510	5130	7320	7302.82	7.21	0	0	7340	7330	7310	7300	7280	7335	7305	85	2190	500	5410	10	1	15677552	1146	8.62	1.33	12	0.08	848.00	5497.00	7800	20221220	-6.28	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7800	-6.28	20221220	7050	3.69	20221228	0.00	N	040420	500	84 억	1129650	N	N	N	N
61	20231219	130443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7310	-10	5	-0.14	66471100	9100	82.71	7340	7340	7290	9510	5130	7320	7304.52	7.21	0	0	7340	7330	7310	7300	7280	7335	7305	85	2190	500	5410	10	1	15677552	1146	8.62	1.33	12	0.06	848.00	5497.00	7800	20221220	-6.28	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7800	-6.28	20221220	7050	3.69	20221228	0.00	N	040420	500	84 억	1129650	N	N	N	N
62	20231219	120444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7300	-20	5	-0.27	33864540	4633	42.11	7340	7340	7300	9510	5130	7320	7309.42	7.21	0	0	7340	7330	7310	7300	7280	7335	7305	85	2190	500	5410	10	1	15677552	1144	8.61	1.33	12	0.03	848.00	5497.00	7800	20221220	-6.41	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7800	-6.41	20221220	7050	3.55	20221228	0.00	N	040420	500	84 억	1129650	N	N	N	N
63	20231219	110444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7320	0	3	0.00	14078690	1924	17.49	7340	7340	7300	9510	5130	7320	7317.41	7.21	0	0	7340	7330	7310	7300	7280	7335	7305	85	2190	500	5410	10	1	15677552	1148	8.63	1.33	12	0.01	848.00	5497.00	7800	20221220	-6.15	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7800	-6.15	20221220	7050	3.83	20221228	0.00	N	040420	500	84 억	1129650	N	N	N	N
64	20231219	100441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7320	0	3	0.00	4757120	650	5.91	7340	7340	7300	9510	5130	7320	7318.65	7.21	0	0	7340	7330	7310	7300	7280	7335	7305	85	2190	500	5410	10	1	15677552	1148	8.63	1.33	12	0.00	848.00	5497.00	7800	20221220	-6.15	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7800	-6.15	20221220	7050	3.83	20221228	0.00	N	040420	500	84 억	1129650	N	N	N	N
65	20231219	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7330	10	2	0.14	14670	2	0.02	7340	7340	7330	9510	5130	7320	7335.00	7.21	0	0	7340	7330	7310	7300	7280	7335	7305	85	2190	500	5410	10	1	15677552	1149	8.64	1.33	12	0.00	848.00	5497.00	7800	20221220	-6.03	7050	20221228	3.97	7460	-1.74	20230609	7050	3.97	20230317	7800	-6.03	20221220	7050	3.97	20221228	0.00	N	040420	500	84 억	1129650	N	N	N	N
66	20231218	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7320	0	3	0.00	80285490	10995	64.42	7320	7320	7290	9510	5130	7320	7302.00	7.21	0	-5	7393	7356	7323	7286	7253	7340	7270	85	2190	500	5410	10	1	15677552	1148	8.63	1.33	12	0.07	848.00	5497.00	7800	20221220	-6.15	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7800	-6.15	20221220	7050	3.83	20221228	0.00	N	040420	500	84 억	1129655	N	N	N	N
67	20231218	150441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7310	-10	5	-0.14	75342640	10319	60.46	7320	7320	7290	9510	5130	7320	7301.35	7.21	0	-3	7393	7356	7323	7286	7253	7340	7270	85	2190	500	5410	10	1	15677552	1146	8.62	1.33	12	0.07	848.00	5497.00	7800	20221220	-6.28	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7800	-6.28	20221220	7050	3.69	20221228	0.00	N	040420	500	84 억	1129655	N	N	N	N
68	20231218	140439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7320	0	3	0.00	72943690	9991	58.54	7320	7320	7290	9510	5130	7320	7300.94	7.21	0	-2	7393	7356	7323	7286	7253	7340	7270	85	2190	500	5410	10	1	15677552	1148	8.63	1.33	12	0.06	848.00	5497.00	7800	20221220	-6.15	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7800	-6.15	20221220	7050	3.83	20221228	0.00	N	040420	500	84 억	1129655	N	N	N	N
69	20231218	130441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7320	0	3	0.00	72337710	9908	58.05	7320	7320	7290	9510	5130	7320	7300.94	7.21	0	-2	7393	7356	7323	7286	7253	7340	7270	85	2190	500	5410	10	1	15677552	1148	8.63	1.33	12	0.06	848.00	5497.00	7800	20221220	-6.15	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7800	-6.15	20221220	7050	3.83	20221228	0.00	N	040420	500	84 억	1129655	N	N	N	N
70	20231218	120437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7320	0	3	0.00	70249310	9622	56.37	7320	7320	7290	9510	5130	7320	7300.91	7.21	0	-2	7393	7356	7323	7286	7253	7340	7270	85	2190	500	5410	10	1	15677552	1148	8.63	1.33	12	0.06	848.00	5497.00	7800	20221220	-6.15	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7800	-6.15	20221220	7050	3.83	20221228	0.00	N	040420	500	84 억	1129655	N	N	N	N
71	20231218	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7320	0	3	0.00	32938230	4513	26.44	7320	7320	7290	9510	5130	7320	7298.52	7.21	0	-2	7393	7356	7323	7286	7253	7340	7270	85	2190	500	5410	10	1	15677552	1148	8.63	1.33	12	0.03	848.00	5497.00	7800	20221220	-6.15	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7800	-6.15	20221220	7050	3.83	20221228	0.00	N	040420	500	84 억	1129655	N	N	N	N
72	20231218	100439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7300	-20	5	-0.27	24781040	3397	19.90	7320	7320	7290	9510	5130	7320	7294.98	7.21	0	0	7393	7356	7323	7286	7253	7340	7270	85	2190	500	5410	10	1	15677552	1144	8.61	1.33	12	0.02	848.00	5497.00	7800	20221220	-6.41	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7800	-6.41	20221220	7050	3.55	20221228	0.00	N	040420	500	84 억	1129655	N	N	N	N
73	20231218	090436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7310	-10	5	-0.14	21950	3	0.02	7320	7320	7310	9510	5130	7320	7316.67	7.21	0	0	7393	7356	7323	7286	7253	7340	7270	85	2190	500	5410	10	1	15677552	1146	8.62	1.33	12	0.00	848.00	5497.00	7800	20221220	-6.28	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7800	-6.28	20221220	7050	3.69	20221228	0.00	N	040420	500	84 억	1129655	N	N	N	N
74	20231215	160437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7320	-20	5	-0.27	124244220	16989	86.74	7360	7360	7290	9540	5140	7340	7313.22	7.21	0	-9	7413	7376	7333	7296	7253	7355	7275	85	2200	500	5430	10	1	15677552	1148	8.63	1.33	12	0.11	848.00	5497.00	7800	20221220	-6.15	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7800	-6.15	20221220	7050	3.83	20221228	0.00	N	040420	500	84 억	1129664	N	N	N	N
75	20231215	150440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	-50	5	-0.68	116326960	15904	81.21	7360	7360	7290	9540	5140	7340	7314.32	7.21	0	-14	7413	7376	7333	7296	7253	7355	7275	85	2200	500	5430	10	1	15677552	1143	8.60	1.33	12	0.10	848.00	5497.00	7800	20221220	-6.54	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7800	-6.54	20221220	7050	3.40	20221228	0.00	N	040420	500	84 억	1129664	N	N	N	N
76	20231215	140439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7320	-20	5	-0.27	54204830	7404	37.80	7360	7360	7310	9540	5140	7340	7321.02	7.21	0	168	7413	7376	7333	7296	7253	7355	7275	85	2200	500	5430	10	1	15677552	1148	8.63	1.33	12	0.05	848.00	5497.00	7800	20221220	-6.15	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7800	-6.15	20221220	7050	3.83	20221228	0.00	N	040420	500	84 억	1129664	N	N	N	N
77	20231215	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7320	-20	5	-0.27	52477700	7168	36.60	7360	7360	7310	9540	5140	7340	7321.11	7.21	0	175	7413	7376	7333	7296	7253	7355	7275	85	2200	500	5430	10	1	15677552	1148	8.63	1.33	12	0.05	848.00	5497.00	7800	20221220	-6.15	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7800	-6.15	20221220	7050	3.83	20221228	0.00	N	040420	500	84 억	1129664	N	N	N	N
78	20231215	120437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7310	-30	5	-0.41	52002390	7103	36.27	7360	7360	7310	9540	5140	7340	7321.19	7.21	0	175	7413	7376	7333	7296	7253	7355	7275	85	2200	500	5430	10	1	15677552	1146	8.62	1.33	12	0.05	848.00	5497.00	7800	20221220	-6.28	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7800	-6.28	20221220	7050	3.69	20221228	0.00	N	040420	500	84 억	1129664	N	N	N	N
79	20231215	110436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7320	-20	5	-0.27	33972130	4639	23.69	7360	7360	7310	9540	5140	7340	7323.16	7.21	0	172	7413	7376	7333	7296	7253	7355	7275	85	2200	500	5430	10	1	15677552	1148	8.63	1.33	12	0.03	848.00	5497.00	7800	20221220	-6.15	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7800	-6.15	20221220	7050	3.83	20221228	0.00	N	040420	500	84 억	1129664	N	N	N	N
80	20231215	100439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7340	0	3	0.00	14822980	2022	10.32	7360	7360	7310	9540	5140	7340	7330.85	7.21	0	37	7413	7376	7333	7296	7253	7355	7275	85	2200	500	5430	10	1	15677552	1151	8.66	1.34	12	0.01	848.00	5497.00	7800	20221220	-5.90	7050	20221228	4.11	7460	-1.61	20230609	7050	4.11	20230317	7800	-5.90	20221220	7050	4.11	20221228	0.00	N	040420	500	84 억	1129664	N	N	N	N
81	20231215	090438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7360	20	2	0.27	44160	6	0.03	7360	7360	7360	9540	5140	7340	7360.00	7.21	0	0	7413	7376	7333	7296	7253	7355	7275	85	2200	500	5430	10	1	15677552	1154	8.68	1.34	12	0.00	848.00	5497.00	7800	20221220	-5.64	7050	20221228	4.40	7460	-1.34	20230609	7050	4.40	20230317	7800	-5.64	20221220	7050	4.40	20221228	0.00	N	040420	500	84 억	1129664	N	N	N	N
82	20231214	160435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7340	10	2	0.14	143077600	19585	69.56	7360	7370	7290	9520	5140	7330	7305.47	7.20	0	172	7450	7390	7340	7280	7230	7420	7310	85	2190	500	5420	10	1	15677552	1151	8.66	1.34	12	0.12	848.00	5497.00	7800	20221220	-5.90	7050	20221228	4.11	7460	-1.61	20230609	7050	4.11	20230317	7800	-5.90	20221220	7050	4.11	20221228	0.00	N	040420	500	84 억	1129110	N	N	N	N
83	20231214	150450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7310	-20	5	-0.27	139093560	19041	67.63	7360	7370	7290	9520	5140	7330	7304.95	7.20	0	129	7450	7390	7340	7280	7230	7420	7310	85	2190	500	5420	10	1	15677552	1146	8.62	1.33	12	0.12	848.00	5497.00	7800	20221220	-6.28	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7800	-6.28	20221220	7050	3.69	20221228	0.00	N	040420	500	84 억	1129110	N	N	N	N
84	20231214	140446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7340	10	2	0.14	114289610	15650	55.59	7360	7370	7290	9520	5140	7330	7302.85	7.20	0	307	7450	7390	7340	7280	7230	7420	7310	85	2190	500	5420	10	1	15677552	1151	8.66	1.34	12	0.10	848.00	5497.00	7800	20221220	-5.90	7050	20221228	4.11	7460	-1.61	20230609	7050	4.11	20230317	7800	-5.90	20221220	7050	4.11	20221228	0.00	N	040420	500	84 억	1129110	N	N	N	N
85	20231214	130445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7330	0	3	0.00	105334320	14428	51.25	7360	7370	7290	9520	5140	7330	7300.69	7.20	0	313	7450	7390	7340	7280	7230	7420	7310	85	2190	500	5420	10	1	15677552	1149	8.64	1.33	12	0.09	848.00	5497.00	7800	20221220	-6.03	7050	20221228	3.97	7460	-1.74	20230609	7050	3.97	20230317	7800	-6.03	20221220	7050	3.97	20221228	0.00	N	040420	500	84 억	1129110	N	N	N	N
86	20231214	120456	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7310	-20	5	-0.27	104125300	14263	50.66	7360	7370	7290	9520	5140	7330	7300.38	7.20	0	320	7450	7390	7340	7280	7230	7420	7310	85	2190	500	5420	10	1	15677552	1146	8.62	1.33	12	0.09	848.00	5497.00	7800	20221220	-6.28	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7800	-6.28	20221220	7050	3.69	20221228	0.00	N	040420	500	84 억	1129110	N	N	N	N
87	20231214	110436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7320	-10	5	-0.14	102136440	13991	49.69	7360	7370	7290	9520	5140	7330	7300.15	7.20	0	292	7450	7390	7340	7280	7230	7420	7310	85	2190	500	5420	10	1	15677552	1148	8.63	1.33	12	0.09	848.00	5497.00	7800	20221220	-6.15	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7800	-6.15	20221220	7050	3.83	20221228	0.00	N	040420	500	84 억	1129110	N	N	N	N
88	20231214	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7360	30	2	0.41	3515490	478	1.70	7360	7370	7330	9520	5140	7330	7354.58	7.20	0	-1	7450	7390	7340	7280	7230	7420	7310	85	2190	500	5420	10	1	15677552	1154	8.68	1.34	12	0.00	848.00	5497.00	7800	20221220	-5.64	7050	20221228	4.40	7460	-1.34	20230609	7050	4.40	20230317	7800	-5.64	20221220	7050	4.40	20221228	0.00	N	040420	500	84 억	1129110	N	N	N	N
89	20231214	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7360	30	2	0.41	14720	2	0.01	7360	7360	7360	9520	5140	7330	7360.00	7.20	0	0	7450	7390	7340	7280	7230	7420	7310	85	2190	500	5420	10	1	15677552	1154	8.68	1.34	12	0.00	848.00	5497.00	7800	20221220	-5.64	7050	20221228	4.40	7460	-1.34	20230609	7050	4.40	20230317	7800	-5.64	20221220	7050	4.40	20221228	0.00	N	040420	500	84 억	1129110	N	N	N	N
90	20231213	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7330	20	2	0.27	206680010	28154	404.05	7310	7400	7290	9500	5120	7310	7341.05	7.05	0	-103	7323	7316	7303	7296	7283	7320	7300	85	2190	500	5400	10	1	15677552	1149	8.64	1.33	12	0.18	848.00	5497.00	7900	20221209	-7.22	7050	20221228	3.97	7460	-1.74	20230609	7050	3.97	20230317	7800	-6.03	20221220	7050	3.97	20221228	0.00	N	040420	500	84 억	1105375	N	N	N	N
91	20231213	150444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7330	20	2	0.27	206050090	28068	402.81	7310	7400	7290	9500	5120	7310	7341.10	7.05	0	-102	7323	7316	7303	7296	7283	7320	7300	85	2190	500	5400	10	1	15677552	1149	8.64	1.33	12	0.18	848.00	5497.00	7900	20221209	-7.22	7050	20221228	3.97	7460	-1.74	20230609	7050	3.97	20230317	7800	-6.03	20221220	7050	3.97	20221228	0.00	N	040420	500	84 억	1105375	N	N	N	N
92	20231213	140445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7360	50	2	0.68	203245550	27686	397.33	7310	7400	7290	9500	5120	7310	7341.09	7.05	0	-87	7323	7316	7303	7296	7283	7320	7300	85	2190	500	5400	10	1	15677552	1154	8.68	1.34	12	0.18	848.00	5497.00	7900	20221209	-6.84	7050	20221228	4.40	7460	-1.34	20230609	7050	4.40	20230317	7800	-5.64	20221220	7050	4.40	20221228	0.00	N	040420	500	84 억	1105375	N	N	N	N
93	20231213	130443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7340	30	2	0.41	201192120	27407	393.33	7310	7400	7290	9500	5120	7310	7340.90	7.05	0	-87	7323	7316	7303	7296	7283	7320	7300	85	2190	500	5400	10	1	15677552	1151	8.66	1.34	12	0.17	848.00	5497.00	7900	20221209	-7.09	7050	20221228	4.11	7460	-1.61	20230609	7050	4.11	20230317	7800	-5.90	20221220	7050	4.11	20221228	0.00	N	040420	500	84 억	1105375	N	N	N	N
94	20231213	120442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7350	40	2	0.55	192940040	26286	377.24	7310	7400	7290	9500	5120	7310	7340.03	7.05	0	-87	7323	7316	7303	7296	7283	7320	7300	85	2190	500	5400	10	1	15677552	1152	8.67	1.34	12	0.17	848.00	5497.00	7900	20221209	-6.96	7050	20221228	4.26	7460	-1.47	20230609	7050	4.26	20230317	7800	-5.77	20221220	7050	4.26	20221228	0.00	N	040420	500	84 억	1105375	N	N	N	N
95	20231213	110444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7370	60	2	0.82	190996070	26022	373.45	7310	7400	7290	9500	5120	7310	7339.79	7.05	0	-97	7323	7316	7303	7296	7283	7320	7300	85	2190	500	5400	10	1	15677552	1155	8.69	1.34	12	0.17	848.00	5497.00	7900	20221209	-6.71	7050	20221228	4.54	7460	-1.21	20230609	7050	4.54	20230317	7800	-5.51	20221220	7050	4.54	20221228	0.00	N	040420	500	84 억	1105375	N	N	N	N
96	20231213	100448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7310	0	3	0.00	5501570	753	10.81	7310	7310	7290	9500	5120	7310	7306.20	7.05	0	8	7323	7316	7303	7296	7283	7320	7300	85	2190	500	5400	10	1	15677552	1146	8.62	1.33	12	0.00	848.00	5497.00	7900	20221209	-7.47	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7800	-6.28	20221220	7050	3.69	20221228	0.00	N	040420	500	84 억	1105375	N	N	N	N
97	20231213	090438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7310	0	3	0.00	1001470	137	1.97	7310	7310	7310	9500	5120	7310	7310.00	7.05	0	0	7323	7316	7303	7296	7283	7320	7300	85	2190	500	5400	10	1	15677552	1146	8.62	1.33	12	0.00	848.00	5497.00	7900	20221209	-7.47	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7800	-6.28	20221220	7050	3.69	20221228	0.00	N	040420	500	84 억	1105375	N	N	N	N
98	20231212	160424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7310	20	2	0.27	50876990	6967	29.62	7290	7310	7290	9470	5110	7290	7302.57	7.04	0	1563	7323	7306	7293	7276	7263	7315	7285	85	2180	500	5390	10	1	15677552	1146	8.62	1.33	12	0.04	848.00	5497.00	7900	20221209	-7.47	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7800	-6.28	20221220	7050	3.69	20221228	0.00	N	040420	500	84 억	1103812	N	N	N	N
99	20231212	150429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7310	20	2	0.27	34864040	4774	20.30	7290	7310	7290	9470	5110	7290	7302.90	7.04	0	1253	7323	7306	7293	7276	7263	7315	7285	85	2180	500	5390	10	1	15677552	1146	8.62	1.33	12	0.03	848.00	5497.00	7900	20221209	-7.47	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7800	-6.28	20221220	7050	3.69	20221228	0.00	N	040420	500	84 억	1103812	N	N	N	N
100	20231212	140412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7310	20	2	0.27	28140160	3854	16.39	7290	7310	7290	9470	5110	7290	7301.55	7.04	0	611	7323	7306	7293	7276	7263	7315	7285	85	2180	500	5390	10	1	15677552	1146	8.62	1.33	12	0.02	848.00	5497.00	7900	20221209	-7.47	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7800	-6.28	20221220	7050	3.69	20221228	0.00	N	040420	500	84 억	1103812	N	N	N	N
101	20231212	130408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7300	10	2	0.14	21429610	2936	12.48	7290	7310	7290	9470	5110	7290	7298.91	7.04	0	516	7323	7306	7293	7276	7263	7315	7285	85	2180	500	5390	10	1	15677552	1144	8.61	1.33	12	0.02	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7800	-6.41	20221220	7050	3.55	20221228	0.00	N	040420	500	84 억	1103812	N	N	N	N
102	20231212	120407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7310	20	2	0.27	20568150	2818	11.98	7290	7310	7290	9470	5110	7290	7298.85	7.04	0	512	7323	7306	7293	7276	7263	7315	7285	85	2180	500	5390	10	1	15677552	1146	8.62	1.33	12	0.02	848.00	5497.00	7900	20221209	-7.47	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7800	-6.28	20221220	7050	3.69	20221228	0.00	N	040420	500	84 억	1103812	N	N	N	N
103	20231212	110411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7300	10	2	0.14	14559910	1995	8.48	7290	7310	7290	9470	5110	7290	7298.20	7.04	0	100	7323	7306	7293	7276	7263	7315	7285	85	2180	500	5390	10	1	15677552	1144	8.61	1.33	12	0.01	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7800	-6.41	20221220	7050	3.55	20221228	0.00	N	040420	500	84 억	1103812	N	N	N	N
104	20231212	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	0	3	0.00	9719420	1332	5.66	7290	7300	7290	9470	5110	7290	7296.86	7.04	0	100	7323	7306	7293	7276	7263	7315	7285	85	2180	500	5390	10	1	15677552	1143	8.60	1.33	12	0.01	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7800	-6.54	20221220	7050	3.40	20221228	0.00	N	040420	500	84 억	1103812	N	N	N	N
105	20231212	090425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	0	3	0.00	568620	78	0.33	7290	7290	7290	9470	5110	7290	7290.00	7.04	0	8	7323	7306	7293	7276	7263	7315	7285	85	2180	500	5390	10	1	15677552	1143	8.60	1.33	12	0.00	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7800	-6.54	20221220	7050	3.40	20221228	0.00	N	040420	500	84 억	1103812	N	N	N	N
106	20231211	160428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	-10	5	-0.14	171058200	23448	281.69	7280	7310	7280	9490	5110	7300	7295.21	7.04	-853	813	7313	7306	7293	7286	7273	7310	7290	85	2190	500	5400	10	1	15677552	1143	8.60	1.33	12	0.15	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7800	-6.54	20221220	7050	3.40	20221228	0.00	N	040420	500	84 억	1104249	N	N	N	N
107	20231211	150426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	-10	5	-0.14	144515300	19807	237.95	7280	7310	7280	9490	5110	7300	7296.17	7.04	-853	815	7313	7306	7293	7286	7273	7310	7290	85	2190	500	5400	10	1	15677552	1143	8.60	1.33	12	0.13	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7800	-6.54	20221220	7050	3.40	20221228	0.00	N	040420	500	84 억	1104249	N	N	N	N
108	20231211	140426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7280	-20	5	-0.27	130007680	17818	214.06	7280	7310	7280	9490	5110	7300	7296.42	7.04	-853	781	7313	7306	7293	7286	7273	7310	7290	85	2190	500	5400	10	1	15677552	1141	8.58	1.32	12	0.11	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7800	-6.67	20221220	7050	3.26	20221228	0.00	N	040420	500	84 억	1104249	N	N	N	N
109	20231211	130428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	-10	5	-0.14	113394510	15540	186.69	7280	7310	7280	9490	5110	7300	7296.94	7.04	-853	695	7313	7306	7293	7286	7273	7310	7290	85	2190	500	5400	10	1	15677552	1143	8.60	1.33	12	0.10	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7800	-6.54	20221220	7050	3.40	20221228	0.00	N	040420	500	84 억	1104249	N	N	N	N
110	20231211	120427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	-10	5	-0.14	85008350	11643	139.87	7280	7310	7280	9490	5110	7300	7301.24	7.04	-853	553	7313	7306	7293	7286	7273	7310	7290	85	2190	500	5400	10	1	15677552	1143	8.60	1.33	12	0.07	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7800	-6.54	20221220	7050	3.40	20221228	0.00	N	040420	500	84 억	1104249	N	N	N	N
111	20231211	110425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	-10	5	-0.14	65235060	8934	107.33	7280	7310	7280	9490	5110	7300	7301.89	7.04	-853	305	7313	7306	7293	7286	7273	7310	7290	85	2190	500	5400	10	1	15677552	1143	8.60	1.33	12	0.06	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7800	-6.54	20221220	7050	3.40	20221228	0.00	N	040420	500	84 억	1104249	N	N	N	N
112	20231211	100425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7310	10	2	0.14	54102010	7409	89.01	7280	7310	7280	9490	5110	7300	7302.20	7.04	-853	366	7313	7306	7293	7286	7273	7310	7290	85	2190	500	5400	10	1	15677552	1146	8.62	1.33	12	0.05	848.00	5497.00	7900	20221209	-7.47	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7800	-6.28	20221220	7050	3.69	20221228	0.00	N	040420	500	84 억	1104249	N	N	N	N
113	20231211	090423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	-10	5	-0.14	611560	84	1.01	7280	7290	7280	9490	5110	7300	7280.48	7.04	-853	4	7313	7306	7293	7286	7273	7310	7290	85	2190	500	5400	10	1	15677552	1143	8.60	1.33	12	0.00	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7800	-6.54	20221220	7050	3.40	20221228	0.00	N	040420	500	84 억	1104249	N	N	N	N
114	20231208	160421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7300	10	2	0.14	60667650	8324	26.76	7300	7300	7280	9470	5110	7290	7288.20	7.04	0	556	7336	7312	7286	7262	7236	7300	7250	85	2180	500	5390	10	1	15677552	1144	8.61	1.33	12	0.05	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.00	N	040420	500	84 억	1104249	N	N	N	N
115	20231208	150422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	0	3	0.00	51878290	7118	22.88	7300	7300	7280	9470	5110	7290	7288.32	7.04	0	392	7336	7312	7286	7262	7236	7300	7250	85	2180	500	5390	10	1	15677552	1143	8.60	1.33	12	0.05	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1104249	N	N	N	N
116	20231208	140422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	0	3	0.00	47565360	6527	20.98	7300	7300	7280	9470	5110	7290	7287.48	7.04	0	462	7336	7312	7286	7262	7236	7300	7250	85	2180	500	5390	10	1	15677552	1143	8.60	1.33	12	0.04	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1104249	N	N	N	N
117	20231208	130420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	0	3	0.00	42613360	5848	18.80	7300	7300	7280	9470	5110	7290	7286.83	7.04	0	522	7336	7312	7286	7262	7236	7300	7250	85	2180	500	5390	10	1	15677552	1143	8.60	1.33	12	0.04	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1104249	N	N	N	N
118	20231208	120417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7280	-10	5	-0.14	39056570	5360	17.23	7300	7300	7280	9470	5110	7290	7286.67	7.04	0	590	7336	7312	7286	7262	7236	7300	7250	85	2180	500	5390	10	1	15677552	1141	8.58	1.32	12	0.03	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.00	N	040420	500	84 억	1104249	N	N	N	N
119	20231208	110417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7280	-10	5	-0.14	28633560	3930	12.63	7300	7300	7280	9470	5110	7290	7285.89	7.04	0	91	7336	7312	7286	7262	7236	7300	7250	85	2180	500	5390	10	1	15677552	1141	8.58	1.32	12	0.03	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.00	N	040420	500	84 억	1104249	N	N	N	N
120	20231208	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	0	3	0.00	15998460	2195	7.06	7300	7300	7280	9470	5110	7290	7288.59	7.04	0	96	7336	7312	7286	7262	7236	7300	7250	85	2180	500	5390	10	1	15677552	1143	8.60	1.33	12	0.01	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1104249	N	N	N	N
121	20231208	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7300	10	2	0.14	65700	9	0.03	7300	7300	7300	9470	5110	7290	7300.00	7.04	0	0	7336	7312	7286	7262	7236	7300	7250	85	2180	500	5390	10	1	15677552	1144	8.61	1.33	12	0.00	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.00	N	040420	500	84 억	1104249	N	N	N	N
122	20231207	160417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	-20	5	-0.27	226432380	31097	570.27	7310	7310	7260	9500	5120	7310	7281.49	7.04	0	-3827	7350	7330	7300	7280	7250	7340	7290	85	2190	500	5400	10	1	15677552	1143	8.60	1.33	12	0.20	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1103930	N	N	N	N
123	20231207	150419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	-20	5	-0.27	220431580	30273	555.16	7310	7310	7260	9500	5120	7310	7281.46	7.04	0	-3792	7350	7330	7300	7280	7250	7340	7290	85	2190	500	5400	10	1	15677552	1143	8.60	1.33	12	0.19	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1103930	N	N	N	N
124	20231207	140417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7300	-10	5	-0.14	174543610	23967	439.52	7310	7310	7260	9500	5120	7310	7282.66	7.04	0	5	7350	7330	7300	7280	7250	7340	7290	85	2190	500	5400	10	1	15677552	1144	8.61	1.33	12	0.15	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.00	N	040420	500	84 억	1103930	N	N	N	N
125	20231207	130419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7310	0	3	0.00	57466100	7875	144.42	7310	7310	7290	9500	5120	7310	7297.28	7.04	0	5	7350	7330	7300	7280	7250	7340	7290	85	2190	500	5400	10	1	15677552	1146	8.62	1.33	12	0.05	848.00	5497.00	7900	20221209	-7.47	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7900	-7.47	20221209	7050	3.69	20221228	0.00	N	040420	500	84 억	1103930	N	N	N	N
126	20231207	120419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7300	-10	5	-0.14	50587970	6933	127.14	7310	7310	7290	9500	5120	7310	7296.69	7.04	0	5	7350	7330	7300	7280	7250	7340	7290	85	2190	500	5400	10	1	15677552	1144	8.61	1.33	12	0.04	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.00	N	040420	500	84 억	1103930	N	N	N	N
127	20231207	110415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	-20	5	-0.27	49858520	6833	125.31	7310	7310	7290	9500	5120	7310	7296.72	7.04	0	5	7350	7330	7300	7280	7250	7340	7290	85	2190	500	5400	10	1	15677552	1143	8.60	1.33	12	0.04	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1103930	N	N	N	N
128	20231207	100415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7300	-10	5	-0.14	25032070	3428	62.86	7310	7310	7290	9500	5120	7310	7302.24	7.04	0	5	7350	7330	7300	7280	7250	7340	7290	85	2190	500	5400	10	1	15677552	1144	8.61	1.33	12	0.02	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.00	N	040420	500	84 억	1103930	N	N	N	N
129	20231207	090420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7310	0	3	0.00	73100	10	0.18	7310	7310	7310	9500	5120	7310	7310.00	7.04	0	0	7350	7330	7300	7280	7250	7340	7290	85	2190	500	5400	10	1	15677552	1146	8.62	1.33	12	0.00	848.00	5497.00	7900	20221209	-7.47	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7900	-7.47	20221209	7050	3.69	20221228	0.00	N	040420	500	84 억	1103930	N	N	N	N
130	20231206	160411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7310	20	2	0.27	39783860	5453	43.92	7290	7320	7270	9470	5110	7290	7295.77	7.05	0	-1258	7336	7312	7296	7272	7256	7305	7265	85	2180	500	5390	10	1	15677552	1146	8.62	1.33	12	0.03	848.00	5497.00	7900	20221209	-7.47	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7900	-7.47	20221209	7050	3.69	20221228	0.00	N	040420	500	84 억	1105188	N	N	N	N
131	20231206	150420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	0	3	0.00	39250660	5380	43.33	7290	7320	7270	9470	5110	7290	7295.66	7.05	0	-1209	7336	7312	7296	7272	7256	7305	7265	85	2180	500	5390	10	1	15677552	1143	8.60	1.33	12	0.03	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1105188	N	N	N	N
132	20231206	140417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7310	20	2	0.27	34471860	4726	38.06	7290	7320	7270	9470	5110	7290	7294.09	7.05	0	-734	7336	7312	7296	7272	7256	7305	7265	85	2180	500	5390	10	1	15677552	1146	8.62	1.33	12	0.03	848.00	5497.00	7900	20221209	-7.47	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7900	-7.47	20221209	7050	3.69	20221228	0.00	N	040420	500	84 억	1105188	N	N	N	N
133	20231206	130415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7300	10	2	0.14	30477980	4179	33.66	7290	7320	7270	9470	5110	7290	7293.13	7.05	0	-621	7336	7312	7296	7272	7256	7305	7265	85	2180	500	5390	10	1	15677552	1144	8.61	1.33	12	0.03	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.00	N	040420	500	84 억	1105188	N	N	N	N
134	20231206	120413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	0	3	0.00	27669560	3794	30.56	7290	7320	7270	9470	5110	7290	7292.98	7.05	0	-575	7336	7312	7296	7272	7256	7305	7265	85	2180	500	5390	10	1	15677552	1143	8.60	1.33	12	0.02	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1105188	N	N	N	N
135	20231206	110419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7300	10	2	0.14	22344870	3065	24.69	7290	7320	7270	9470	5110	7290	7290.33	7.05	0	-513	7336	7312	7296	7272	7256	7305	7265	85	2180	500	5390	10	1	15677552	1144	8.61	1.33	12	0.02	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.00	N	040420	500	84 억	1105188	N	N	N	N
136	20231206	100415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7320	30	2	0.41	20916480	2869	23.11	7290	7320	7270	9470	5110	7290	7290.51	7.05	0	-460	7336	7312	7296	7272	7256	7305	7265	85	2180	500	5390	10	1	15677552	1148	8.63	1.33	12	0.02	848.00	5497.00	7900	20221209	-7.34	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7900	-7.34	20221209	7050	3.83	20221228	0.00	N	040420	500	84 억	1105188	N	N	N	N
137	20231206	090416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	0	3	0.00	146090	20	0.16	7290	7320	7290	9470	5110	7290	7304.50	7.05	0	0	7336	7312	7296	7272	7256	7305	7265	85	2180	500	5390	10	1	15677552	1143	8.60	1.33	12	0.00	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1105188	N	N	N	N
138	20231205	160416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	-30	5	-0.41	90486610	12415	100.53	7320	7320	7280	9510	5130	7320	7288.49	7.06	0	-1300	7360	7340	7300	7280	7240	7350	7290	85	2190	500	5410	10	1	15677552	1143	8.60	1.33	12	0.08	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1106488	N	N	N	N
139	20231205	150416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7280	-40	5	-0.55	86247590	11833	95.82	7320	7320	7280	9510	5130	7320	7288.73	7.06	0	-1203	7360	7340	7300	7280	7240	7350	7290	85	2190	500	5410	10	1	15677552	1141	8.58	1.32	12	0.08	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.00	N	040420	500	84 억	1106488	N	N	N	N
140	20231205	140416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	-30	5	-0.41	57549190	7895	63.93	7320	7320	7280	9510	5130	7320	7289.32	7.06	0	-1029	7360	7340	7300	7280	7240	7350	7290	85	2190	500	5410	10	1	15677552	1143	8.60	1.33	12	0.05	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1106488	N	N	N	N
141	20231205	130416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7300	-20	5	-0.27	45120000	6192	50.14	7320	7320	7280	9510	5130	7320	7286.82	7.06	0	-977	7360	7340	7300	7280	7240	7350	7290	85	2190	500	5410	10	1	15677552	1144	8.61	1.33	12	0.04	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.00	N	040420	500	84 억	1106488	N	N	N	N
142	20231205	120413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7280	-40	5	-0.55	34146250	4687	37.95	7320	7320	7280	9510	5130	7320	7285.31	7.06	0	-311	7360	7340	7300	7280	7240	7350	7290	85	2190	500	5410	10	1	15677552	1141	8.58	1.32	12	0.03	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.00	N	040420	500	84 억	1106488	N	N	N	N
143	20231205	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	-30	5	-0.41	26245320	3603	29.18	7320	7320	7280	9510	5130	7320	7284.30	7.06	0	-109	7360	7340	7300	7280	7240	7350	7290	85	2190	500	5410	10	1	15677552	1143	8.60	1.33	12	0.02	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1106488	N	N	N	N
144	20231205	100414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7300	-20	5	-0.27	17153230	2355	19.07	7320	7320	7280	9510	5130	7320	7283.75	7.06	0	-53	7360	7340	7300	7280	7240	7350	7290	85	2190	500	5410	10	1	15677552	1144	8.61	1.33	12	0.02	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.00	N	040420	500	84 억	1106488	N	N	N	N
145	20231205	090412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7320	0	3	0.00	73200	10	0.08	7320	7320	7320	9510	5130	7320	7320.00	7.06	0	0	7360	7340	7300	7280	7240	7350	7290	85	2190	500	5410	10	1	15677552	1148	8.63	1.33	12	0.00	848.00	5497.00	7900	20221209	-7.34	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7900	-7.34	20221209	7050	3.83	20221228	0.00	N	040420	500	84 억	1106488	N	N	N	N
146	20231204	160413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7320	30	2	0.41	89795400	12349	116.54	7280	7320	7260	9470	5110	7290	7271.47	7.06	0	-69	7330	7310	7300	7280	7270	7305	7275	85	2180	500	5390	10	1	15677552	1148	8.63	1.33	12	0.08	848.00	5497.00	7900	20221209	-7.34	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7900	-7.34	20221209	7050	3.83	20221228	0.00	N	040420	500	84 억	1106324	N	N	N	N
147	20231204	150414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7280	-10	5	-0.14	86583510	11909	112.39	7280	7290	7260	9470	5110	7290	7270.43	7.06	0	-12	7330	7310	7300	7280	7270	7305	7275	85	2180	500	5390	10	1	15677552	1141	8.58	1.32	12	0.08	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.00	N	040420	500	84 억	1106324	N	N	N	N
148	20231204	140411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7270	-20	5	-0.27	82470720	11344	107.06	7280	7290	7260	9470	5110	7290	7269.99	7.06	0	158	7330	7310	7300	7280	7270	7305	7275	85	2180	500	5390	10	1	15677552	1140	8.57	1.32	12	0.07	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.00	N	040420	500	84 억	1106324	N	N	N	N
149	20231204	130411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7260	-30	5	-0.41	79463530	10930	103.15	7280	7290	7260	9470	5110	7290	7270.22	7.06	0	161	7330	7310	7300	7280	7270	7305	7275	85	2180	500	5390	10	1	15677552	1138	8.56	1.32	12	0.07	848.00	5497.00	7900	20221209	-8.10	7050	20221228	2.98	7460	-2.68	20230609	7050	2.98	20230317	7900	-8.10	20221209	7050	2.98	20221228	0.00	N	040420	500	84 억	1106324	N	N	N	N
150	20231204	120411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7270	-20	5	-0.27	72622350	9989	94.27	7280	7290	7260	9470	5110	7290	7270.23	7.06	0	163	7330	7310	7300	7280	7270	7305	7275	85	2180	500	5390	10	1	15677552	1140	8.57	1.32	12	0.06	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.00	N	040420	500	84 억	1106324	N	N	N	N
151	20231204	110412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7270	-20	5	-0.27	70295610	9669	91.25	7280	7290	7260	9470	5110	7290	7270.20	7.06	0	165	7330	7310	7300	7280	7270	7305	7275	85	2180	500	5390	10	1	15677552	1140	8.57	1.32	12	0.06	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.00	N	040420	500	84 억	1106324	N	N	N	N
152	20231204	100412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7260	-30	5	-0.41	42496910	5842	55.13	7280	7290	7260	9470	5110	7290	7274.38	7.06	0	156	7330	7310	7300	7280	7270	7305	7275	85	2180	500	5390	10	1	15677552	1138	8.56	1.32	12	0.04	848.00	5497.00	7900	20221209	-8.10	7050	20221228	2.98	7460	-2.68	20230609	7050	2.98	20230317	7900	-8.10	20221209	7050	2.98	20221228	0.00	N	040420	500	84 억	1106324	N	N	N	N
153	20231204	090411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	0	3	0.00	10497840	1442	13.61	7280	7290	7280	9470	5110	7290	7280.06	7.06	0	85	7330	7310	7300	7280	7270	7305	7275	85	2180	500	5390	10	1	15677552	1143	8.60	1.33	12	0.01	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1106324	N	N	N	N
154	20231201	160412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	0	3	0.00	77311140	10596	60.78	7320	7320	7290	9470	5110	7290	7296.26	7.07	0	-1786	7403	7346	7293	7236	7183	7375	7265	85	2180	500	5390	10	1	15677552	1143	8.60	1.33	12	0.07	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1108110	N	N	N	N
155	20231201	150411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7300	10	2	0.14	70956420	9725	55.79	7320	7320	7290	9470	5110	7290	7296.29	7.07	0	-1581	7403	7346	7293	7236	7183	7375	7265	85	2180	500	5390	10	1	15677552	1144	8.61	1.33	12	0.06	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.00	N	040420	500	84 억	1108110	N	N	N	N
156	20231201	140410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	0	3	0.00	62967180	8630	49.50	7320	7320	7290	9470	5110	7290	7296.31	7.07	0	-1275	7403	7346	7293	7236	7183	7375	7265	85	2180	500	5390	10	1	15677552	1143	8.60	1.33	12	0.06	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1108110	N	N	N	N
157	20231201	130410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7300	10	2	0.14	41979200	5753	33.00	7320	7320	7290	9470	5110	7290	7296.92	7.07	0	-889	7403	7346	7293	7236	7183	7375	7265	85	2180	500	5390	10	1	15677552	1144	8.61	1.33	12	0.04	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.00	N	040420	500	84 억	1108110	N	N	N	N
158	20231201	120413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	0	3	0.00	33987920	4658	26.72	7320	7320	7290	9470	5110	7290	7296.68	7.07	0	-707	7403	7346	7293	7236	7183	7375	7265	85	2180	500	5390	10	1	15677552	1143	8.60	1.33	12	0.03	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1108110	N	N	N	N
159	20231201	110412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	0	3	0.00	27029520	3704	21.25	7320	7320	7290	9470	5110	7290	7297.39	7.07	0	-424	7403	7346	7293	7236	7183	7375	7265	85	2180	500	5390	10	1	15677552	1143	8.60	1.33	12	0.02	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1108110	N	N	N	N
160	20231201	100414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7320	30	2	0.41	7577650	1038	5.95	7320	7320	7290	9470	5110	7290	7300.24	7.07	0	-132	7403	7346	7293	7236	7183	7375	7265	85	2180	500	5390	10	1	15677552	1148	8.63	1.33	12	0.01	848.00	5497.00	7900	20221209	-7.34	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7900	-7.34	20221209	7050	3.83	20221228	0.00	N	040420	500	84 억	1108110	N	N	N	N
161	20231201	090409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7320	30	2	0.41	80520	11	0.06	7320	7320	7320	9470	5110	7290	7320.00	7.07	0	0	7403	7346	7293	7236	7183	7375	7265	85	2180	500	5390	10	1	15677552	1148	8.63	1.33	12	0.00	848.00	5497.00	7900	20221209	-7.34	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7900	-7.34	20221209	7050	3.83	20221228	0.00	N	040420	500	84 억	1108110	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History