KissMeData/130580/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

67 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	investmentCareful	shortOverheated
2	20231229	160924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	40	2	0.64	32342130	5202	93.34	6190	6300	6190	8080	4360	6220	6217.08	45.26	0	5	6340	6280	6220	6160	6100	6250	6130	77	1860	500	4470	10	1	15400000	964	7.04	1.15	12	0.03	889.00	5448.00	8790	20230410	-28.78	5830	20231027	7.38	8790	-28.78	20230410	5830	7.38	20231027	8790	-28.78	20230410	5830	7.38	20231027	0.07	N	130580	500	77 억	6970741	N	N	N	N
3	20231229	150912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	40	2	0.64	32342130	5202	93.34	6190	6300	6190	8080	4360	6220	6217.08	45.26	0	5	6340	6280	6220	6160	6100	6250	6130	77	1860	500	4470	10	1	15400000	964	7.04	1.15	12	0.03	889.00	5448.00	8790	20230410	-28.78	5830	20231027	7.38	8790	-28.78	20230410	5830	7.38	20231027	8790	-28.78	20230410	5830	7.38	20231027	0.07	N	130580	500	77 억	6970741	N	N	N	N
4	20231229	140910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	40	2	0.64	32342130	5202	93.34	6190	6300	6190	8080	4360	6220	6217.08	45.26	0	5	6340	6280	6220	6160	6100	6250	6130	77	1860	500	4470	10	1	15400000	964	7.04	1.15	12	0.03	889.00	5448.00	8790	20230410	-28.78	5830	20231027	7.38	8790	-28.78	20230410	5830	7.38	20231027	8790	-28.78	20230410	5830	7.38	20231027	0.07	N	130580	500	77 억	6970741	N	N	N	N
5	20231229	130911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	40	2	0.64	32342130	5202	93.34	6190	6300	6190	8080	4360	6220	6217.08	45.26	0	5	6340	6280	6220	6160	6100	6250	6130	77	1860	500	4470	10	1	15400000	964	7.04	1.15	12	0.03	889.00	5448.00	8790	20230410	-28.78	5830	20231027	7.38	8790	-28.78	20230410	5830	7.38	20231027	8790	-28.78	20230410	5830	7.38	20231027	0.07	N	130580	500	77 억	6970741	N	N	N	N
6	20231229	120914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	40	2	0.64	32342130	5202	93.34	6190	6300	6190	8080	4360	6220	6217.08	45.26	0	5	6340	6280	6220	6160	6100	6250	6130	77	1860	500	4470	10	1	15400000	964	7.04	1.15	12	0.03	889.00	5448.00	8790	20230410	-28.78	5830	20231027	7.38	8790	-28.78	20230410	5830	7.38	20231027	8790	-28.78	20230410	5830	7.38	20231027	0.07	N	130580	500	77 억	6970741	N	N	N	N
7	20231229	110832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	40	2	0.64	32342130	5202	93.34	6190	6300	6190	8080	4360	6220	6217.08	45.26	0	5	6340	6280	6220	6160	6100	6250	6130	77	1860	500	4470	10	1	15400000	964	7.04	1.15	12	0.03	889.00	5448.00	8790	20230410	-28.78	5830	20231027	7.38	8790	-28.78	20230410	5830	7.38	20231027	8790	-28.78	20230410	5830	7.38	20231027	0.07	N	130580	500	77 억	6970741	N	N	N	N
8	20231229	100841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	40	2	0.64	32342130	5202	93.34	6190	6300	6190	8080	4360	6220	6217.08	45.26	0	5	6340	6280	6220	6160	6100	6250	6130	77	1860	500	4470	10	1	15400000	964	7.04	1.15	12	0.03	889.00	5448.00	8790	20230410	-28.78	5830	20231027	7.38	8790	-28.78	20230410	5830	7.38	20231027	8790	-28.78	20230410	5830	7.38	20231027	0.07	N	130580	500	77 억	6970741	N	N	N	N
9	20231229	090840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	40	2	0.64	32342130	5202	93.34	6190	6300	6190	8080	4360	6220	6217.08	45.26	0	5	6340	6280	6220	6160	6100	6250	6130	77	1860	500	4470	10	1	15400000	964	7.04	1.15	12	0.03	889.00	5448.00	8790	20230410	-28.78	5830	20231027	7.38	8790	-28.78	20230410	5830	7.38	20231027	8790	-28.78	20230410	5830	7.38	20231027	0.07	N	130580	500	77 억	6970741	N	N	N	N
10	20231228	160832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	40	2	0.64	32216930	5182	92.98	6190	6300	6190	8080	4360	6220	6217.08	45.26	0	5	6340	6280	6220	6160	6100	6250	6130	77	1860	500	4470	10	1	15400000	964	7.04	1.15	12	0.03	889.00	5448.00	8790	20230410	-28.78	5830	20231027	7.38	8790	-28.78	20230410	5830	7.38	20231027	8790	-28.78	20230410	5830	7.38	20231027	0.07	N	130580	500	77 억	6970741	N	N	N	N
11	20231228	150839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	0	3	0.00	26598010	4275	76.71	6190	6300	6190	8080	4360	6220	6221.76	45.26	0	-7	6340	6280	6220	6160	6100	6250	6130	77	1860	500	4470	10	1	15400000	958	7.00	1.14	12	0.03	889.00	5448.00	8790	20230410	-29.24	5830	20231027	6.69	8790	-29.24	20230410	5830	6.69	20231027	8790	-29.24	20230410	5830	6.69	20231027	0.07	N	130580	500	77 억	6970741	N	N	N	N
12	20231228	140831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6250	30	2	0.48	24359090	3915	70.25	6190	6300	6190	8080	4360	6220	6221.99	45.26	0	-7	6340	6280	6220	6160	6100	6250	6130	77	1860	500	4470	10	1	15400000	963	7.03	1.15	12	0.03	889.00	5448.00	8790	20230410	-28.90	5830	20231027	7.20	8790	-28.90	20230410	5830	7.20	20231027	8790	-28.90	20230410	5830	7.20	20231027	0.07	N	130580	500	77 억	6970741	N	N	N	N
13	20231228	130831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	20	2	0.32	21221050	3412	61.22	6190	6300	6190	8080	4360	6220	6219.53	45.26	0	214	6340	6280	6220	6160	6100	6250	6130	77	1860	500	4470	10	1	15400000	961	7.02	1.15	12	0.02	889.00	5448.00	8790	20230410	-29.01	5830	20231027	7.03	8790	-29.01	20230410	5830	7.03	20231027	8790	-29.01	20230410	5830	7.03	20231027	0.07	N	130580	500	77 억	6970741	N	N	N	N
14	20231228	120833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	20	2	0.32	19988490	3213	57.65	6190	6300	6190	8080	4360	6220	6221.13	45.26	0	225	6340	6280	6220	6160	6100	6250	6130	77	1860	500	4470	10	1	15400000	961	7.02	1.15	12	0.02	889.00	5448.00	8790	20230410	-29.01	5830	20231027	7.03	8790	-29.01	20230410	5830	7.03	20231027	8790	-29.01	20230410	5830	7.03	20231027	0.07	N	130580	500	77 억	6970741	N	N	N	N
15	20231228	110836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6230	10	2	0.16	5768230	920	16.51	6190	6300	6190	8080	4360	6220	6269.82	45.26	0	-7	6340	6280	6220	6160	6100	6250	6130	77	1860	500	4470	10	1	15400000	959	7.01	1.14	12	0.01	889.00	5448.00	8790	20230410	-29.12	5830	20231027	6.86	8790	-29.12	20230410	5830	6.86	20231027	8790	-29.12	20230410	5830	6.86	20231027	0.07	N	130580	500	77 억	6970741	N	N	N	N
16	20231228	100831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6270	50	2	0.80	3531010	562	10.08	6190	6300	6190	8080	4360	6220	6282.94	45.26	0	-12	6340	6280	6220	6160	6100	6250	6130	77	1860	500	4470	10	1	15400000	966	7.05	1.15	12	0.00	889.00	5448.00	8790	20230410	-28.67	5830	20231027	7.55	8790	-28.67	20230410	5830	7.55	20231027	8790	-28.67	20230410	5830	7.55	20231027	0.07	N	130580	500	77 억	6970741	N	N	N	N
17	20231228	090837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6190	-30	5	-0.48	167130	27	0.48	6190	6190	6190	8080	4360	6220	6190.00	45.26	0	0	6340	6280	6220	6160	6100	6250	6130	77	1860	500	4470	10	1	15400000	953	6.96	1.14	12	0.00	889.00	5448.00	8790	20230410	-29.58	5830	20231027	6.17	8790	-29.58	20230410	5830	6.17	20231027	8790	-29.58	20230410	5830	6.17	20231027	0.07	N	130580	500	77 억	6970741	N	N	N	N
18	20231227	160824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	-60	5	-0.96	34650890	5573	154.98	6280	6280	6160	8160	4400	6280	6217.64	45.27	0	-150	6366	6322	6296	6252	6226	6310	6240	77	1880	500	4520	10	1	15400000	958	7.00	1.14	12	0.04	889.00	5448.00	8790	20230410	-29.24	5830	20231027	6.69	8790	-29.24	20230410	5830	6.69	20231027	8790	-29.24	20230410	5830	6.69	20231027	0.07	N	130580	500	77 억	6970891	N	N	N	N
19	20231227	150836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	-100	5	-1.59	32634020	5247	145.91	6280	6280	6160	8160	4400	6280	6219.56	45.27	0	-153	6366	6322	6296	6252	6226	6310	6240	77	1880	500	4520	10	1	15400000	952	6.95	1.13	12	0.03	889.00	5448.00	8790	20230410	-29.69	5830	20231027	6.00	8790	-29.69	20230410	5830	6.00	20231027	8790	-29.69	20230410	5830	6.00	20231027	0.07	N	130580	500	77 억	6970891	N	N	N	N
20	20231227	140833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	-60	5	-0.96	23319450	3740	104.00	6280	6280	6210	8160	4400	6280	6235.15	45.27	0	-154	6366	6322	6296	6252	6226	6310	6240	77	1880	500	4520	10	1	15400000	958	7.00	1.14	12	0.02	889.00	5448.00	8790	20230410	-29.24	5830	20231027	6.69	8790	-29.24	20230410	5830	6.69	20231027	8790	-29.24	20230410	5830	6.69	20231027	0.07	N	130580	500	77 억	6970891	N	N	N	N
21	20231227	130825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6230	-50	5	-0.80	18842120	3020	83.98	6280	6280	6220	8160	4400	6280	6239.11	45.27	0	-19	6366	6322	6296	6252	6226	6310	6240	77	1880	500	4520	10	1	15400000	959	7.01	1.14	12	0.02	889.00	5448.00	8790	20230410	-29.12	5830	20231027	6.86	8790	-29.12	20230410	5830	6.86	20231027	8790	-29.12	20230410	5830	6.86	20231027	0.07	N	130580	500	77 억	6970891	N	N	N	N
22	20231227	120827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6250	-30	5	-0.48	18742320	3004	83.54	6280	6280	6220	8160	4400	6280	6239.12	45.27	0	-19	6366	6322	6296	6252	6226	6310	6240	77	1880	500	4520	10	1	15400000	963	7.03	1.15	12	0.02	889.00	5448.00	8790	20230410	-28.90	5830	20231027	7.20	8790	-28.90	20230410	5830	7.20	20231027	8790	-28.90	20230410	5830	7.20	20231027	0.07	N	130580	500	77 억	6970891	N	N	N	N
23	20231227	110833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	-60	5	-0.96	16311020	2615	72.72	6280	6280	6220	8160	4400	6280	6237.48	45.27	0	-19	6366	6322	6296	6252	6226	6310	6240	77	1880	500	4520	10	1	15400000	958	7.00	1.14	12	0.02	889.00	5448.00	8790	20230410	-29.24	5830	20231027	6.69	8790	-29.24	20230410	5830	6.69	20231027	8790	-29.24	20230410	5830	6.69	20231027	0.07	N	130580	500	77 억	6970891	N	N	N	N
24	20231227	100832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	-60	5	-0.96	15309240	2454	68.24	6280	6280	6220	8160	4400	6280	6238.48	45.27	0	-19	6366	6322	6296	6252	6226	6310	6240	77	1880	500	4520	10	1	15400000	958	7.00	1.14	12	0.02	889.00	5448.00	8790	20230410	-29.24	5830	20231027	6.69	8790	-29.24	20230410	5830	6.69	20231027	8790	-29.24	20230410	5830	6.69	20231027	0.07	N	130580	500	77 억	6970891	N	N	N	N
25	20231227	090834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6270	-10	5	-0.16	1318270	210	5.84	6280	6280	6270	8160	4400	6280	6277.48	45.27	0	-1	6366	6322	6296	6252	6226	6310	6240	77	1880	500	4520	10	1	15400000	966	7.05	1.15	12	0.00	889.00	5448.00	8790	20230410	-28.67	5830	20231027	7.55	8790	-28.67	20230410	5830	7.55	20231027	8790	-28.67	20230410	5830	7.55	20231027	0.07	N	130580	500	77 억	6970891	N	N	N	N
26	20231226	160834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6280	-40	5	-0.63	22608140	3596	53.41	6340	6340	6270	8210	4430	6320	6287.02	45.27	0	-15	6406	6362	6296	6252	6186	6330	6220	77	1890	500	4550	10	1	15400000	967	7.06	1.15	12	0.02	889.00	5448.00	8790	20230410	-28.56	5830	20231027	7.72	8790	-28.56	20230410	5830	7.72	20231027	8790	-28.56	20230410	5830	7.72	20231027	0.07	N	130580	500	77 억	6970899	N	N	N	N
27	20231226	150832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6300	-20	5	-0.32	18052740	2871	42.64	6340	6340	6270	8210	4430	6320	6287.96	45.27	0	-8	6406	6362	6296	6252	6186	6330	6220	77	1890	500	4550	10	1	15400000	970	7.09	1.16	12	0.02	889.00	5448.00	8790	20230410	-28.33	5830	20231027	8.06	8790	-28.33	20230410	5830	8.06	20231027	8790	-28.33	20230410	5830	8.06	20231027	0.07	N	130580	500	77 억	6970899	N	N	N	N
28	20231226	140833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6300	-20	5	-0.32	17561460	2793	41.48	6340	6340	6270	8210	4430	6320	6287.67	45.27	0	-9	6406	6362	6296	6252	6186	6330	6220	77	1890	500	4550	10	1	15400000	970	7.09	1.16	12	0.02	889.00	5448.00	8790	20230410	-28.33	5830	20231027	8.06	8790	-28.33	20230410	5830	8.06	20231027	8790	-28.33	20230410	5830	8.06	20231027	0.07	N	130580	500	77 억	6970899	N	N	N	N
29	20231226	130832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6300	-20	5	-0.32	15780160	2510	37.28	6340	6340	6270	8210	4430	6320	6286.92	45.27	0	-9	6406	6362	6296	6252	6186	6330	6220	77	1890	500	4550	10	1	15400000	970	7.09	1.16	12	0.02	889.00	5448.00	8790	20230410	-28.33	5830	20231027	8.06	8790	-28.33	20230410	5830	8.06	20231027	8790	-28.33	20230410	5830	8.06	20231027	0.07	N	130580	500	77 억	6970899	N	N	N	N
30	20231226	120832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6280	-40	5	-0.63	14734700	2344	34.81	6340	6340	6270	8210	4430	6320	6286.13	45.27	0	-9	6406	6362	6296	6252	6186	6330	6220	77	1890	500	4550	10	1	15400000	967	7.06	1.15	12	0.02	889.00	5448.00	8790	20230410	-28.56	5830	20231027	7.72	8790	-28.56	20230410	5830	7.72	20231027	8790	-28.56	20230410	5830	7.72	20231027	0.07	N	130580	500	77 억	6970899	N	N	N	N
31	20231226	110835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6290	-30	5	-0.47	11669920	1857	27.58	6340	6340	6270	8210	4430	6320	6284.29	45.27	0	-9	6406	6362	6296	6252	6186	6330	6220	77	1890	500	4550	10	1	15400000	969	7.08	1.15	12	0.01	889.00	5448.00	8790	20230410	-28.44	5830	20231027	7.89	8790	-28.44	20230410	5830	7.89	20231027	8790	-28.44	20230410	5830	7.89	20231027	0.07	N	130580	500	77 억	6970899	N	N	N	N
32	20231226	100831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6320	0	3	0.00	3774090	599	8.90	6340	6340	6280	8210	4430	6320	6300.65	45.27	0	-3	6406	6362	6296	6252	6186	6330	6220	77	1890	500	4550	10	1	15400000	973	7.11	1.16	12	0.00	889.00	5448.00	8790	20230410	-28.10	5830	20231027	8.40	8790	-28.10	20230410	5830	8.40	20231027	8790	-28.10	20230410	5830	8.40	20231027	0.07	N	130580	500	77 억	6970899	N	N	N	N
33	20231226	090834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6280	-40	5	-0.63	158140	25	0.37	6340	6340	6280	8210	4430	6320	6325.60	45.27	0	-2	6406	6362	6296	6252	6186	6330	6220	77	1890	500	4550	10	1	15400000	967	7.06	1.15	12	0.00	889.00	5448.00	8790	20230410	-28.56	5830	20231027	7.72	8790	-28.56	20230410	5830	7.72	20231027	8790	-28.56	20230410	5830	7.72	20231027	0.07	N	130580	500	77 억	6970899	N	N	N	N
34	20231222	160820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6320	30	2	0.48	42079580	6694	282.69	6340	6340	6230	8170	4410	6290	6286.05	45.27	0	-6	6363	6326	6283	6246	6203	6345	6265	77	1880	500	4520	10	1	15400000	973	7.11	1.16	12	0.04	889.00	5448.00	8790	20230410	-28.10	5830	20231027	8.40	8790	-28.10	20230410	5830	8.40	20231027	8790	-28.10	20230410	5830	8.40	20231027	0.07	N	130580	500	77 억	6970910	N	N	N	N
35	20231222	150818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6280	-10	5	-0.16	40644960	6467	273.10	6340	6340	6230	8170	4410	6290	6284.98	45.27	0	-6	6363	6326	6283	6246	6203	6345	6265	77	1880	500	4520	10	1	15400000	967	7.06	1.15	12	0.04	889.00	5448.00	8790	20230410	-28.56	5830	20231027	7.72	8790	-28.56	20230410	5830	7.72	20231027	8790	-28.56	20230410	5830	7.72	20231027	0.07	N	130580	500	77 억	6970910	N	N	N	N
36	20231222	140815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6300	10	2	0.16	34203940	5443	229.86	6340	6340	6230	8170	4410	6290	6284.02	45.27	0	-11	6363	6326	6283	6246	6203	6345	6265	77	1880	500	4520	10	1	15400000	970	7.09	1.16	12	0.04	889.00	5448.00	8790	20230410	-28.33	5830	20231027	8.06	8790	-28.33	20230410	5830	8.06	20231027	8790	-28.33	20230410	5830	8.06	20231027	0.07	N	130580	500	77 억	6970910	N	N	N	N
37	20231222	130818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6290	0	3	0.00	19000020	3025	127.74	6340	6340	6230	8170	4410	6290	6281.00	45.27	0	226	6363	6326	6283	6246	6203	6345	6265	77	1880	500	4520	10	1	15400000	969	7.08	1.15	12	0.02	889.00	5448.00	8790	20230410	-28.44	5830	20231027	7.89	8790	-28.44	20230410	5830	7.89	20231027	8790	-28.44	20230410	5830	7.89	20231027	0.07	N	130580	500	77 억	6970910	N	N	N	N
38	20231222	120816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6290	0	3	0.00	13264800	2113	89.23	6340	6340	6230	8170	4410	6290	6277.71	45.27	0	227	6363	6326	6283	6246	6203	6345	6265	77	1880	500	4520	10	1	15400000	969	7.08	1.15	12	0.01	889.00	5448.00	8790	20230410	-28.44	5830	20231027	7.89	8790	-28.44	20230410	5830	7.89	20231027	8790	-28.44	20230410	5830	7.89	20231027	0.07	N	130580	500	77 억	6970910	N	N	N	N
39	20231222	110815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6270	-20	5	-0.32	8654690	1378	58.19	6340	6340	6230	8170	4410	6290	6280.62	45.27	0	227	6363	6326	6283	6246	6203	6345	6265	77	1880	500	4520	10	1	15400000	966	7.05	1.15	12	0.01	889.00	5448.00	8790	20230410	-28.67	5830	20231027	7.55	8790	-28.67	20230410	5830	7.55	20231027	8790	-28.67	20230410	5830	7.55	20231027	0.07	N	130580	500	77 억	6970910	N	N	N	N
40	20231222	100813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6300	10	2	0.16	5988060	953	40.24	6340	6340	6230	8170	4410	6290	6283.38	45.27	0	227	6363	6326	6283	6246	6203	6345	6265	77	1880	500	4520	10	1	15400000	970	7.09	1.16	12	0.01	889.00	5448.00	8790	20230410	-28.33	5830	20231027	8.06	8790	-28.33	20230410	5830	8.06	20231027	8790	-28.33	20230410	5830	8.06	20231027	0.07	N	130580	500	77 억	6970910	N	N	N	N
41	20231222	090816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6320	30	2	0.48	3617200	576	24.32	6340	6340	6230	8170	4410	6290	6279.86	45.27	0	235	6363	6326	6283	6246	6203	6345	6265	77	1880	500	4520	10	1	15400000	973	7.11	1.16	12	0.00	889.00	5448.00	8790	20230410	-28.10	5830	20231027	8.40	8790	-28.10	20230410	5830	8.40	20231027	8790	-28.10	20230410	5830	8.40	20231027	0.07	N	130580	500	77 억	6970910	N	N	N	N
42	20231221	160811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6290	-10	5	-0.16	14829680	2368	35.25	6250	6320	6240	8190	4410	6300	6262.31	45.27	0	-34	6366	6332	6276	6242	6186	6305	6215	77	1890	500	4530	10	1	15400000	969	7.08	1.15	12	0.02	889.00	5448.00	8790	20230410	-28.44	5830	20231027	7.89	8790	-28.44	20230410	5830	7.89	20231027	8790	-28.44	20230410	5830	7.89	20231027	0.07	N	130580	500	77 억	6970940	N	N	N	N
43	20231221	150813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	-40	5	-0.63	14125630	2256	33.58	6250	6320	6240	8190	4410	6300	6261.36	45.27	0	-25	6366	6332	6276	6242	6186	6305	6215	77	1890	500	4530	10	1	15400000	964	7.04	1.15	12	0.01	889.00	5448.00	8790	20230410	-28.78	5830	20231027	7.38	8790	-28.78	20230410	5830	7.38	20231027	8790	-28.78	20230410	5830	7.38	20231027	0.07	N	130580	500	77 억	6970940	N	N	N	N
44	20231221	140811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	-40	5	-0.63	9968580	1592	23.70	6250	6320	6240	8190	4410	6300	6261.67	45.27	0	-27	6366	6332	6276	6242	6186	6305	6215	77	1890	500	4530	10	1	15400000	964	7.04	1.15	12	0.01	889.00	5448.00	8790	20230410	-28.78	5830	20231027	7.38	8790	-28.78	20230410	5830	7.38	20231027	8790	-28.78	20230410	5830	7.38	20231027	0.07	N	130580	500	77 억	6970940	N	N	N	N
45	20231221	130809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	-40	5	-0.63	9361230	1495	22.25	6250	6320	6240	8190	4410	6300	6261.69	45.27	0	-27	6366	6332	6276	6242	6186	6305	6215	77	1890	500	4530	10	1	15400000	964	7.04	1.15	12	0.01	889.00	5448.00	8790	20230410	-28.78	5830	20231027	7.38	8790	-28.78	20230410	5830	7.38	20231027	8790	-28.78	20230410	5830	7.38	20231027	0.07	N	130580	500	77 억	6970940	N	N	N	N
46	20231221	120815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	-40	5	-0.63	8554430	1366	20.33	6250	6320	6240	8190	4410	6300	6262.39	45.27	0	-27	6366	6332	6276	6242	6186	6305	6215	77	1890	500	4530	10	1	15400000	964	7.04	1.15	12	0.01	889.00	5448.00	8790	20230410	-28.78	5830	20231027	7.38	8790	-28.78	20230410	5830	7.38	20231027	8790	-28.78	20230410	5830	7.38	20231027	0.07	N	130580	500	77 억	6970940	N	N	N	N
47	20231221	110815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6250	-50	5	-0.79	7923030	1265	18.83	6250	6320	6240	8190	4410	6300	6263.26	45.27	0	-27	6366	6332	6276	6242	6186	6305	6215	77	1890	500	4530	10	1	15400000	963	7.03	1.15	12	0.01	889.00	5448.00	8790	20230410	-28.90	5830	20231027	7.20	8790	-28.90	20230410	5830	7.20	20231027	8790	-28.90	20230410	5830	7.20	20231027	0.07	N	130580	500	77 억	6970940	N	N	N	N
48	20231221	100812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	-60	5	-0.95	4427070	708	10.54	6250	6310	6240	8190	4410	6300	6252.92	45.27	0	-23	6366	6332	6276	6242	6186	6305	6215	77	1890	500	4530	10	1	15400000	961	7.02	1.15	12	0.00	889.00	5448.00	8790	20230410	-29.01	5830	20231027	7.03	8790	-29.01	20230410	5830	7.03	20231027	8790	-29.01	20230410	5830	7.03	20231027	0.07	N	130580	500	77 억	6970940	N	N	N	N
49	20231221	090812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	-40	5	-0.63	1012840	162	2.41	6250	6300	6250	8190	4410	6300	6252.10	45.27	0	-12	6366	6332	6276	6242	6186	6305	6215	77	1890	500	4530	10	1	15400000	964	7.04	1.15	12	0.00	889.00	5448.00	8790	20230410	-28.78	5830	20231027	7.38	8790	-28.78	20230410	5830	7.38	20231027	8790	-28.78	20230410	5830	7.38	20231027	0.07	N	130580	500	77 억	6970940	N	N	N	N
50	20231220	160815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6300	-10	5	-0.16	41741640	6671	359.43	6310	6310	6220	8200	4420	6310	6257.18	45.27	0	-21	6390	6350	6270	6230	6150	6370	6250	77	1890	500	4540	10	1	15400000	970	7.09	1.16	12	0.04	889.00	5448.00	8790	20230410	-28.33	5830	20231027	8.06	8790	-28.33	20230410	5830	8.06	20231027	8790	-28.33	20230410	5830	8.06	20231027	0.07	N	130580	500	77 억	6970961	N	N	N	N
51	20231220	150855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6270	-40	5	-0.63	35378560	5662	305.06	6310	6310	6220	8200	4420	6310	6248.42	45.27	0	-19	6390	6350	6270	6230	6150	6370	6250	77	1890	500	4540	10	1	15400000	966	7.05	1.15	12	0.04	889.00	5448.00	8790	20230410	-28.67	5830	20231027	7.55	8790	-28.67	20230410	5830	7.55	20231027	8790	-28.67	20230410	5830	7.55	20231027	0.07	N	130580	500	77 억	6970961	N	N	N	N
52	20231220	140906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	-50	5	-0.79	32795860	5250	282.87	6310	6310	6220	8200	4420	6310	6246.83	45.27	0	-6	6390	6350	6270	6230	6150	6370	6250	77	1890	500	4540	10	1	15400000	964	7.04	1.15	12	0.03	889.00	5448.00	8790	20230410	-28.78	5830	20231027	7.38	8790	-28.78	20230410	5830	7.38	20231027	8790	-28.78	20230410	5830	7.38	20231027	0.07	N	130580	500	77 억	6970961	N	N	N	N
53	20231220	130900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6250	-60	5	-0.95	27059850	4334	233.51	6310	6310	6220	8200	4420	6310	6243.62	45.27	0	-6	6390	6350	6270	6230	6150	6370	6250	77	1890	500	4540	10	1	15400000	963	7.03	1.15	12	0.03	889.00	5448.00	8790	20230410	-28.90	5830	20231027	7.20	8790	-28.90	20230410	5830	7.20	20231027	8790	-28.90	20230410	5830	7.20	20231027	0.07	N	130580	500	77 억	6970961	N	N	N	N
54	20231220	120809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6280	-30	5	-0.48	18897360	3028	163.15	6310	6310	6220	8200	4420	6310	6240.87	45.27	0	-6	6390	6350	6270	6230	6150	6370	6250	77	1890	500	4540	10	1	15400000	967	7.06	1.15	12	0.02	889.00	5448.00	8790	20230410	-28.56	5830	20231027	7.72	8790	-28.56	20230410	5830	7.72	20231027	8790	-28.56	20230410	5830	7.72	20231027	0.07	N	130580	500	77 억	6970961	N	N	N	N
55	20231220	110813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6270	-40	5	-0.63	16792510	2692	145.04	6310	6310	6220	8200	4420	6310	6237.93	45.27	0	-3	6390	6350	6270	6230	6150	6370	6250	77	1890	500	4540	10	1	15400000	966	7.05	1.15	12	0.02	889.00	5448.00	8790	20230410	-28.67	5830	20231027	7.55	8790	-28.67	20230410	5830	7.55	20231027	8790	-28.67	20230410	5830	7.55	20231027	0.07	N	130580	500	77 억	6970961	N	N	N	N
56	20231220	100813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6280	-30	5	-0.48	14966180	2400	129.31	6310	6310	6220	8200	4420	6310	6235.91	45.27	0	-3	6390	6350	6270	6230	6150	6370	6250	77	1890	500	4540	10	1	15400000	967	7.06	1.15	12	0.02	889.00	5448.00	8790	20230410	-28.56	5830	20231027	7.72	8790	-28.56	20230410	5830	7.72	20231027	8790	-28.56	20230410	5830	7.72	20231027	0.07	N	130580	500	77 억	6970961	N	N	N	N
57	20231220	090811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6290	-20	5	-0.32	208080	33	1.78	6310	6310	6290	8200	4420	6310	6305.45	45.27	0	0	6390	6350	6270	6230	6150	6370	6250	77	1890	500	4540	10	1	15400000	969	7.08	1.15	12	0.00	889.00	5448.00	8790	20230410	-28.44	5830	20231027	7.89	8790	-28.44	20230410	5830	7.89	20231027	8790	-28.44	20230410	5830	7.89	20231027	0.07	N	130580	500	77 억	6970961	N	N	N	N
58	20231219	160811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6310	70	2	1.12	10939860	1746	31.90	6250	6310	6190	8110	4370	6240	6265.67	45.27	0	-18	6360	6300	6240	6180	6120	6270	6150	77	1870	500	4490	10	1	15400000	972	7.10	1.16	12	0.01	889.00	5448.00	8790	20230410	-28.21	5830	20231027	8.23	8790	-28.21	20230410	5830	8.23	20231027	8790	-28.21	20230410	5830	8.23	20231027	0.08	N	130580	500	77 억	6970979	N	N	N	N
59	20231219	150814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6280	40	2	0.64	8112880	1297	23.69	6250	6300	6190	8110	4370	6240	6255.11	45.27	0	-18	6360	6300	6240	6180	6120	6270	6150	77	1870	500	4490	10	1	15400000	967	7.06	1.15	12	0.01	889.00	5448.00	8790	20230410	-28.56	5830	20231027	7.72	8790	-28.56	20230410	5830	7.72	20231027	8790	-28.56	20230410	5830	7.72	20231027	0.08	N	130580	500	77 억	6970979	N	N	N	N
60	20231219	140809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6270	30	2	0.48	6231750	997	18.21	6250	6300	6190	8110	4370	6240	6250.50	45.27	0	-15	6360	6300	6240	6180	6120	6270	6150	77	1870	500	4490	10	1	15400000	966	7.05	1.15	12	0.01	889.00	5448.00	8790	20230410	-28.67	5830	20231027	7.55	8790	-28.67	20230410	5830	7.55	20231027	8790	-28.67	20230410	5830	7.55	20231027	0.08	N	130580	500	77 억	6970979	N	N	N	N
61	20231219	130814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6270	30	2	0.48	4969350	796	14.54	6250	6300	6190	8110	4370	6240	6242.90	45.27	0	-12	6360	6300	6240	6180	6120	6270	6150	77	1870	500	4490	10	1	15400000	966	7.05	1.15	12	0.01	889.00	5448.00	8790	20230410	-28.67	5830	20231027	7.55	8790	-28.67	20230410	5830	7.55	20231027	8790	-28.67	20230410	5830	7.55	20231027	0.08	N	130580	500	77 억	6970979	N	N	N	N
62	20231219	120818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6250	10	2	0.16	4436530	711	12.99	6250	6300	6190	8110	4370	6240	6239.85	45.27	0	-8	6360	6300	6240	6180	6120	6270	6150	77	1870	500	4490	10	1	15400000	963	7.03	1.15	12	0.00	889.00	5448.00	8790	20230410	-28.90	5830	20231027	7.20	8790	-28.90	20230410	5830	7.20	20231027	8790	-28.90	20230410	5830	7.20	20231027	0.08	N	130580	500	77 억	6970979	N	N	N	N
63	20231219	110813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6270	30	2	0.48	3026160	486	8.88	6250	6300	6190	8110	4370	6240	6226.67	45.27	0	-4	6360	6300	6240	6180	6120	6270	6150	77	1870	500	4490	10	1	15400000	966	7.05	1.15	12	0.00	889.00	5448.00	8790	20230410	-28.67	5830	20231027	7.55	8790	-28.67	20230410	5830	7.55	20231027	8790	-28.67	20230410	5830	7.55	20231027	0.08	N	130580	500	77 억	6970979	N	N	N	N
64	20231219	100811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6250	10	2	0.16	2464250	396	7.23	6250	6250	6190	8110	4370	6240	6222.85	45.27	0	-2	6360	6300	6240	6180	6120	6270	6150	77	1870	500	4490	10	1	15400000	963	7.03	1.15	12	0.00	889.00	5448.00	8790	20230410	-28.90	5830	20231027	7.20	8790	-28.90	20230410	5830	7.20	20231027	8790	-28.90	20230410	5830	7.20	20231027	0.08	N	130580	500	77 억	6970979	N	N	N	N
65	20231219	090807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	-40	5	-0.64	928720	149	2.72	6250	6250	6200	8110	4370	6240	6233.02	45.27	0	-1	6360	6300	6240	6180	6120	6270	6150	77	1870	500	4490	10	1	15400000	955	6.97	1.14	12	0.00	889.00	5448.00	8790	20230410	-29.47	5830	20231027	6.35	8790	-29.47	20230410	5830	6.35	20231027	8790	-29.47	20230410	5830	6.35	20231027	0.08	N	130580	500	77 억	6970979	N	N	N	N
66	20231218	160807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	-10	5	-0.16	34081890	5474	84.02	6270	6300	6180	8120	4380	6250	6226.14	45.27	0	-14	6330	6290	6230	6190	6130	6310	6210	77	1870	500	4500	10	1	15400000	961	7.02	1.15	12	0.04	889.00	5448.00	8790	20230410	-29.01	5830	20231027	7.03	8790	-29.01	20230410	5830	7.03	20231027	8790	-29.01	20230410	5830	7.03	20231027	0.08	N	130580	500	77 억	6970993	N	N	N	N
67	20231218	150810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	-30	5	-0.48	32717500	5255	80.66	6270	6300	6180	8120	4380	6250	6225.98	45.27	0	-6	6330	6290	6230	6190	6130	6310	6210	77	1870	500	4500	10	1	15400000	958	7.00	1.14	12	0.03	889.00	5448.00	8790	20230410	-29.24	5830	20231027	6.69	8790	-29.24	20230410	5830	6.69	20231027	8790	-29.24	20230410	5830	6.69	20231027	0.08	N	130580	500	77 억	6970993	N	N	N	N
68	20231218	140805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	-50	5	-0.80	29559950	4747	72.86	6270	6300	6180	8120	4380	6250	6227.08	45.27	0	10	6330	6290	6230	6190	6130	6310	6210	77	1870	500	4500	10	1	15400000	955	6.97	1.14	12	0.03	889.00	5448.00	8790	20230410	-29.47	5830	20231027	6.35	8790	-29.47	20230410	5830	6.35	20231027	8790	-29.47	20230410	5830	6.35	20231027	0.08	N	130580	500	77 억	6970993	N	N	N	N
69	20231218	130806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6210	-40	5	-0.64	27238670	4373	67.12	6270	6300	6180	8120	4380	6250	6228.83	45.27	0	11	6330	6290	6230	6190	6130	6310	6210	77	1870	500	4500	10	1	15400000	956	6.99	1.14	12	0.03	889.00	5448.00	8790	20230410	-29.35	5830	20231027	6.52	8790	-29.35	20230410	5830	6.52	20231027	8790	-29.35	20230410	5830	6.52	20231027	0.08	N	130580	500	77 억	6970993	N	N	N	N
70	20231218	120801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	-50	5	-0.80	24192610	3882	59.59	6270	6300	6180	8120	4380	6250	6232.00	45.27	0	11	6330	6290	6230	6190	6130	6310	6210	77	1870	500	4500	10	1	15400000	955	6.97	1.14	12	0.03	889.00	5448.00	8790	20230410	-29.47	5830	20231027	6.35	8790	-29.47	20230410	5830	6.35	20231027	8790	-29.47	20230410	5830	6.35	20231027	0.08	N	130580	500	77 억	6970993	N	N	N	N
71	20231218	110805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	-30	5	-0.48	8691860	1394	21.40	6270	6270	6200	8120	4380	6250	6235.19	45.27	0	-6	6330	6290	6230	6190	6130	6310	6210	77	1870	500	4500	10	1	15400000	958	7.00	1.14	12	0.01	889.00	5448.00	8790	20230410	-29.24	5830	20231027	6.69	8790	-29.24	20230410	5830	6.69	20231027	8790	-29.24	20230410	5830	6.69	20231027	0.08	N	130580	500	77 억	6970993	N	N	N	N
72	20231218	100803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6250	0	3	0.00	3327710	536	8.23	6270	6270	6200	8120	4380	6250	6208.41	45.27	0	-3	6330	6290	6230	6190	6130	6310	6210	77	1870	500	4500	10	1	15400000	963	7.03	1.15	12	0.00	889.00	5448.00	8790	20230410	-28.90	5830	20231027	7.20	8790	-28.90	20230410	5830	7.20	20231027	8790	-28.90	20230410	5830	7.20	20231027	0.08	N	130580	500	77 억	6970993	N	N	N	N
73	20231218	090801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6210	-40	5	-0.64	3190310	514	7.89	6270	6270	6200	8120	4380	6250	6206.83	45.27	0	13	6330	6290	6230	6190	6130	6310	6210	77	1870	500	4500	10	1	15400000	956	6.99	1.14	12	0.00	889.00	5448.00	8790	20230410	-29.35	5830	20231027	6.52	8790	-29.35	20230410	5830	6.52	20231027	8790	-29.35	20230410	5830	6.52	20231027	0.08	N	130580	500	77 억	6970993	N	N	N	N
74	20231215	160802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6250	20	2	0.32	40593830	6515	100.57	6170	6270	6170	8090	4370	6230	6230.83	45.27	0	2	6283	6256	6213	6186	6143	6270	6200	77	1860	500	4480	10	1	15400000	963	7.03	1.15	12	0.04	889.00	5448.00	8790	20230410	-28.90	5830	20231027	7.20	8790	-28.90	20230410	5830	7.20	20231027	8790	-28.90	20230410	5830	7.20	20231027	0.08	N	130580	500	77 억	6970991	N	N	N	N
75	20231215	150806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	-10	5	-0.16	31107170	4997	77.14	6170	6270	6170	8090	4370	6230	6225.17	45.27	0	26	6283	6256	6213	6186	6143	6270	6200	77	1860	500	4480	10	1	15400000	958	7.00	1.14	12	0.03	889.00	5448.00	8790	20230410	-29.24	5830	20231027	6.69	8790	-29.24	20230410	5830	6.69	20231027	8790	-29.24	20230410	5830	6.69	20231027	0.08	N	130580	500	77 억	6970991	N	N	N	N
76	20231215	140806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	-30	5	-0.48	27290860	4384	67.68	6170	6270	6170	8090	4370	6230	6225.10	45.27	0	-1	6283	6256	6213	6186	6143	6270	6200	77	1860	500	4480	10	1	15400000	955	6.97	1.14	12	0.03	889.00	5448.00	8790	20230410	-29.47	5830	20231027	6.35	8790	-29.47	20230410	5830	6.35	20231027	8790	-29.47	20230410	5830	6.35	20231027	0.08	N	130580	500	77 억	6970991	N	N	N	N
77	20231215	130800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	-30	5	-0.48	24843570	3990	61.59	6170	6270	6170	8090	4370	6230	6226.46	45.27	0	20	6283	6256	6213	6186	6143	6270	6200	77	1860	500	4480	10	1	15400000	955	6.97	1.14	12	0.03	889.00	5448.00	8790	20230410	-29.47	5830	20231027	6.35	8790	-29.47	20230410	5830	6.35	20231027	8790	-29.47	20230410	5830	6.35	20231027	0.08	N	130580	500	77 억	6970991	N	N	N	N
78	20231215	120801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	-30	5	-0.48	23157030	3718	57.39	6170	6270	6170	8090	4370	6230	6228.36	45.27	0	20	6283	6256	6213	6186	6143	6270	6200	77	1860	500	4480	10	1	15400000	955	6.97	1.14	12	0.02	889.00	5448.00	8790	20230410	-29.47	5830	20231027	6.35	8790	-29.47	20230410	5830	6.35	20231027	8790	-29.47	20230410	5830	6.35	20231027	0.08	N	130580	500	77 억	6970991	N	N	N	N
79	20231215	110756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	-30	5	-0.48	21309120	3420	52.79	6170	6270	6170	8090	4370	6230	6230.74	45.27	0	21	6283	6256	6213	6186	6143	6270	6200	77	1860	500	4480	10	1	15400000	955	6.97	1.14	12	0.02	889.00	5448.00	8790	20230410	-29.47	5830	20231027	6.35	8790	-29.47	20230410	5830	6.35	20231027	8790	-29.47	20230410	5830	6.35	20231027	0.08	N	130580	500	77 억	6970991	N	N	N	N
80	20231215	100801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6250	20	2	0.32	12720430	2044	31.55	6170	6250	6170	8090	4370	6230	6223.30	45.27	0	1	6283	6256	6213	6186	6143	6270	6200	77	1860	500	4480	10	1	15400000	963	7.03	1.15	12	0.01	889.00	5448.00	8790	20230410	-28.90	5830	20231027	7.20	8790	-28.90	20230410	5830	7.20	20231027	8790	-28.90	20230410	5830	7.20	20231027	0.08	N	130580	500	77 억	6970991	N	N	N	N
81	20231215	090804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	-30	5	-0.48	2030090	329	5.08	6170	6200	6170	8090	4370	6230	6170.49	45.27	0	0	6283	6256	6213	6186	6143	6270	6200	77	1860	500	4480	10	1	15400000	955	6.97	1.14	12	0.00	889.00	5448.00	8790	20230410	-29.47	5830	20231027	6.35	8790	-29.47	20230410	5830	6.35	20231027	8790	-29.47	20230410	5830	6.35	20231027	0.08	N	130580	500	77 억	6970991	N	N	N	N
82	20231214	160758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6230	20	2	0.32	38643130	6234	164.27	6210	6240	6170	8070	4350	6210	6198.72	45.27	0	-22	6303	6256	6203	6156	6103	6230	6130	77	1860	500	4470	10	1	15400000	959	7.01	1.14	12	0.04	889.00	5448.00	8790	20230410	-29.12	5830	20231027	6.86	8790	-29.12	20230410	5830	6.86	20231027	8790	-29.12	20230410	5830	6.86	20231027	0.08	N	130580	500	77 억	6971013	N	N	N	N
83	20231214	150826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6210	0	3	0.00	36788130	5936	156.42	6210	6240	6170	8070	4350	6210	6197.46	45.27	0	-16	6303	6256	6203	6156	6103	6230	6130	77	1860	500	4470	10	1	15400000	956	6.99	1.14	12	0.04	889.00	5448.00	8790	20230410	-29.35	5830	20231027	6.52	8790	-29.35	20230410	5830	6.52	20231027	8790	-29.35	20230410	5830	6.52	20231027	0.08	N	130580	500	77 억	6971013	N	N	N	N
84	20231214	140805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	-10	5	-0.16	12822450	2071	54.57	6210	6240	6170	8070	4350	6210	6191.43	45.27	0	-12	6303	6256	6203	6156	6103	6230	6130	77	1860	500	4470	10	1	15400000	955	6.97	1.14	12	0.01	889.00	5448.00	8790	20230410	-29.47	5830	20231027	6.35	8790	-29.47	20230410	5830	6.35	20231027	8790	-29.47	20230410	5830	6.35	20231027	0.08	N	130580	500	77 억	6971013	N	N	N	N
85	20231214	130824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	-30	5	-0.48	9456390	1528	40.26	6210	6240	6170	8070	4350	6210	6188.74	45.27	0	-12	6303	6256	6203	6156	6103	6230	6130	77	1860	500	4470	10	1	15400000	952	6.95	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.69	5830	20231027	6.00	8790	-29.69	20230410	5830	6.00	20231027	8790	-29.69	20230410	5830	6.00	20231027	0.08	N	130580	500	77 억	6971013	N	N	N	N
86	20231214	120835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	-40	5	-0.64	7825290	1264	33.31	6210	6240	6170	8070	4350	6210	6190.89	45.27	0	-12	6303	6256	6203	6156	6103	6230	6130	77	1860	500	4470	10	1	15400000	950	6.94	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.81	5830	20231027	5.83	8790	-29.81	20230410	5830	5.83	20231027	8790	-29.81	20230410	5830	5.83	20231027	0.08	N	130580	500	77 억	6971013	N	N	N	N
87	20231214	110805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	-30	5	-0.48	5835750	942	24.82	6210	6240	6180	8070	4350	6210	6195.06	45.27	0	-11	6303	6256	6203	6156	6103	6230	6130	77	1860	500	4470	10	1	15400000	952	6.95	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.69	5830	20231027	6.00	8790	-29.69	20230410	5830	6.00	20231027	8790	-29.69	20230410	5830	6.00	20231027	0.08	N	130580	500	77 억	6971013	N	N	N	N
88	20231214	100751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	10	2	0.16	1711860	276	7.27	6210	6240	6180	8070	4350	6210	6202.39	45.27	0	-8	6303	6256	6203	6156	6103	6230	6130	77	1860	500	4470	10	1	15400000	958	7.00	1.14	12	0.00	889.00	5448.00	8790	20230410	-29.24	5830	20231027	6.69	8790	-29.24	20230410	5830	6.69	20231027	8790	-29.24	20230410	5830	6.69	20231027	0.08	N	130580	500	77 억	6971013	N	N	N	N
89	20231214	090731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	-30	5	-0.48	1059980	171	4.51	6210	6210	6180	8070	4350	6210	6198.71	45.27	0	-5	6303	6256	6203	6156	6103	6230	6130	77	1860	500	4470	10	1	15400000	952	6.95	1.13	12	0.00	889.00	5448.00	8790	20230410	-29.69	5830	20231027	6.00	8790	-29.69	20230410	5830	6.00	20231027	8790	-29.69	20230410	5830	6.00	20231027	0.08	N	130580	500	77 억	6971013	N	N	N	N
90	20231213	160756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6210	0	3	0.00	23477230	3795	69.61	6230	6250	6150	8070	4350	6210	6186.36	45.27	0	-178	6256	6232	6186	6162	6116	6245	6175	77	1860	500	4470	10	1	15400000	956	6.99	1.14	12	0.02	889.00	5448.00	8790	20230410	-29.35	5830	20231027	6.52	8790	-29.35	20230410	5830	6.52	20231027	8790	-29.35	20230410	5830	6.52	20231027	0.08	N	130580	500	77 억	6970992	N	N	N	N
91	20231213	150814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6190	-20	5	-0.32	14685960	2374	43.54	6230	6250	6150	8070	4350	6210	6186.17	45.27	0	-197	6256	6232	6186	6162	6116	6245	6175	77	1860	500	4470	10	1	15400000	953	6.96	1.14	12	0.02	889.00	5448.00	8790	20230410	-29.58	5830	20231027	6.17	8790	-29.58	20230410	5830	6.17	20231027	8790	-29.58	20230410	5830	6.17	20231027	0.08	N	130580	500	77 억	6970992	N	N	N	N
92	20231213	140812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	-30	5	-0.48	12424510	2009	36.85	6230	6250	6150	8070	4350	6210	6184.43	45.27	0	-202	6256	6232	6186	6162	6116	6245	6175	77	1860	500	4470	10	1	15400000	952	6.95	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.69	5830	20231027	6.00	8790	-29.69	20230410	5830	6.00	20231027	8790	-29.69	20230410	5830	6.00	20231027	0.08	N	130580	500	77 억	6970992	N	N	N	N
93	20231213	130814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	-40	5	-0.64	10608560	1715	31.46	6230	6250	6150	8070	4350	6210	6185.75	45.27	0	-203	6256	6232	6186	6162	6116	6245	6175	77	1860	500	4470	10	1	15400000	950	6.94	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.81	5830	20231027	5.83	8790	-29.81	20230410	5830	5.83	20231027	8790	-29.81	20230410	5830	5.83	20231027	0.08	N	130580	500	77 억	6970992	N	N	N	N
94	20231213	120811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	-40	5	-0.64	10441940	1688	30.96	6230	6250	6150	8070	4350	6210	6185.98	45.27	0	-203	6256	6232	6186	6162	6116	6245	6175	77	1860	500	4470	10	1	15400000	950	6.94	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.81	5830	20231027	5.83	8790	-29.81	20230410	5830	5.83	20231027	8790	-29.81	20230410	5830	5.83	20231027	0.08	N	130580	500	77 억	6970992	N	N	N	N
95	20231213	110813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	-60	5	-0.97	10103150	1633	29.95	6230	6250	6150	8070	4350	6210	6186.86	45.27	0	-203	6256	6232	6186	6162	6116	6245	6175	77	1860	500	4470	10	1	15400000	947	6.92	1.13	12	0.01	889.00	5448.00	8790	20230410	-30.03	5830	20231027	5.49	8790	-30.03	20230410	5830	5.49	20231027	8790	-30.03	20230410	5830	5.49	20231027	0.08	N	130580	500	77 억	6970992	N	N	N	N
96	20231213	100818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	-40	5	-0.64	7436260	1200	22.01	6230	6250	6160	8070	4350	6210	6196.88	45.27	0	-2	6256	6232	6186	6162	6116	6245	6175	77	1860	500	4470	10	1	15400000	950	6.94	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.81	5830	20231027	5.83	8790	-29.81	20230410	5830	5.83	20231027	8790	-29.81	20230410	5830	5.83	20231027	0.08	N	130580	500	77 억	6970992	N	N	N	N
97	20231213	090806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6230	20	2	0.32	2186990	351	6.44	6230	6240	6230	8070	4350	6210	6230.74	45.27	0	0	6256	6232	6186	6162	6116	6245	6175	77	1860	500	4470	10	1	15400000	959	7.01	1.14	12	0.00	889.00	5448.00	8790	20230410	-29.12	5830	20231027	6.86	8790	-29.12	20230410	5830	6.86	20231027	8790	-29.12	20230410	5830	6.86	20231027	0.08	N	130580	500	77 억	6970992	N	N	N	N
98	20231212	160739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6210	0	3	0.00	33660830	5452	212.89	6140	6210	6140	8070	4350	6210	6174.03	45.27	0	-31	6256	6232	6186	6162	6116	6245	6175	77	1860	500	4470	10	1	15400000	956	6.99	1.14	12	0.04	889.00	5448.00	8790	20230410	-29.35	5830	20231027	6.52	8790	-29.35	20230410	5830	6.52	20231027	8790	-29.35	20230410	5830	6.52	20231027	0.08	N	130580	500	77 억	6971023	N	N	N	N
99	20231212	150747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	-40	5	-0.64	32354670	5241	204.65	6140	6210	6140	8070	4350	6210	6173.38	45.27	0	1	6256	6232	6186	6162	6116	6245	6175	77	1860	500	4470	10	1	15400000	950	6.94	1.13	12	0.03	889.00	5448.00	8790	20230410	-29.81	5830	20231027	5.83	8790	-29.81	20230410	5830	5.83	20231027	8790	-29.81	20230410	5830	5.83	20231027	0.08	N	130580	500	77 억	6971023	N	N	N	N
100	20231212	140706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	-40	5	-0.64	29661050	4804	187.58	6140	6210	6140	8070	4350	6210	6174.24	45.27	0	-1	6256	6232	6186	6162	6116	6245	6175	77	1860	500	4470	10	1	15400000	950	6.94	1.13	12	0.03	889.00	5448.00	8790	20230410	-29.81	5830	20231027	5.83	8790	-29.81	20230410	5830	5.83	20231027	8790	-29.81	20230410	5830	5.83	20231027	0.08	N	130580	500	77 억	6971023	N	N	N	N
101	20231212	130708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	-30	5	-0.48	11017680	1784	69.66	6140	6210	6140	8070	4350	6210	6175.83	45.27	0	-1	6256	6232	6186	6162	6116	6245	6175	77	1860	500	4470	10	1	15400000	952	6.95	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.69	5830	20231027	6.00	8790	-29.69	20230410	5830	6.00	20231027	8790	-29.69	20230410	5830	6.00	20231027	0.08	N	130580	500	77 억	6971023	N	N	N	N
102	20231212	120700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	-10	5	-0.16	8145660	1319	51.50	6140	6210	6140	8070	4350	6210	6175.63	45.27	0	-2	6256	6232	6186	6162	6116	6245	6175	77	1860	500	4470	10	1	15400000	955	6.97	1.14	12	0.01	889.00	5448.00	8790	20230410	-29.47	5830	20231027	6.35	8790	-29.47	20230410	5830	6.35	20231027	8790	-29.47	20230410	5830	6.35	20231027	0.08	N	130580	500	77 억	6971023	N	N	N	N
103	20231212	110712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	-40	5	-0.64	4500760	729	28.47	6140	6210	6140	8070	4350	6210	6173.88	45.27	0	-2	6256	6232	6186	6162	6116	6245	6175	77	1860	500	4470	10	1	15400000	950	6.94	1.13	12	0.00	889.00	5448.00	8790	20230410	-29.81	5830	20231027	5.83	8790	-29.81	20230410	5830	5.83	20231027	8790	-29.81	20230410	5830	5.83	20231027	0.08	N	130580	500	77 억	6971023	N	N	N	N
104	20231212	100740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	-30	5	-0.48	1989940	323	12.61	6140	6210	6140	8070	4350	6210	6160.80	45.27	0	-2	6256	6232	6186	6162	6116	6245	6175	77	1860	500	4470	10	1	15400000	952	6.95	1.13	12	0.00	889.00	5448.00	8790	20230410	-29.69	5830	20231027	6.00	8790	-29.69	20230410	5830	6.00	20231027	8790	-29.69	20230410	5830	6.00	20231027	0.08	N	130580	500	77 억	6971023	N	N	N	N
105	20231212	090739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6140	-70	5	-1.13	737170	120	4.69	6140	6210	6140	8070	4350	6210	6143.08	45.27	0	0	6256	6232	6186	6162	6116	6245	6175	77	1860	500	4470	10	1	15400000	946	6.91	1.13	12	0.00	889.00	5448.00	8790	20230410	-30.15	5830	20231027	5.32	8790	-30.15	20230410	5830	5.32	20231027	8790	-30.15	20230410	5830	5.32	20231027	0.08	N	130580	500	77 억	6971023	N	N	N	N
106	20231211	160742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6210	20	2	0.32	15775570	2561	111.49	6160	6210	6140	8040	4340	6190	6159.93	45.27	-11	-5	6250	6220	6170	6140	6090	6195	6115	77	1850	500	4450	10	1	15400000	956	6.99	1.14	12	0.02	889.00	5448.00	8790	20230410	-29.35	5830	20231027	6.52	8790	-29.35	20230410	5830	6.52	20231027	8790	-29.35	20230410	5830	6.52	20231027	0.08	N	130580	500	77 억	6971017	N	N	N	N
107	20231211	150740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	-20	5	-0.32	14709130	2389	104.01	6160	6190	6140	8040	4340	6190	6157.02	45.27	-11	-40	6250	6220	6170	6140	6090	6195	6115	77	1850	500	4450	10	1	15400000	950	6.94	1.13	12	0.02	889.00	5448.00	8790	20230410	-29.81	5830	20231027	5.83	8790	-29.81	20230410	5830	5.83	20231027	8790	-29.81	20230410	5830	5.83	20231027	0.08	N	130580	500	77 억	6971017	N	N	N	N
108	20231211	140739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	-10	5	-0.16	13208470	2146	93.43	6160	6190	6140	8040	4340	6190	6154.93	45.27	-11	-40	6250	6220	6170	6140	6090	6195	6115	77	1850	500	4450	10	1	15400000	952	6.95	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.69	5830	20231027	6.00	8790	-29.69	20230410	5830	6.00	20231027	8790	-29.69	20230410	5830	6.00	20231027	0.08	N	130580	500	77 억	6971017	N	N	N	N
109	20231211	130741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	-20	5	-0.32	10854880	1764	76.80	6160	6190	6140	8040	4340	6190	6153.56	45.27	-11	-39	6250	6220	6170	6140	6090	6195	6115	77	1850	500	4450	10	1	15400000	950	6.94	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.81	5830	20231027	5.83	8790	-29.81	20230410	5830	5.83	20231027	8790	-29.81	20230410	5830	5.83	20231027	0.08	N	130580	500	77 억	6971017	N	N	N	N
110	20231211	120740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	-20	5	-0.32	10292710	1673	72.83	6160	6190	6140	8040	4340	6190	6152.25	45.27	-11	-38	6250	6220	6170	6140	6090	6195	6115	77	1850	500	4450	10	1	15400000	950	6.94	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.81	5830	20231027	5.83	8790	-29.81	20230410	5830	5.83	20231027	8790	-29.81	20230410	5830	5.83	20231027	0.08	N	130580	500	77 억	6971017	N	N	N	N
111	20231211	110737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6160	-30	5	-0.48	8153870	1326	57.73	6160	6190	6140	8040	4340	6190	6149.22	45.27	-11	-30	6250	6220	6170	6140	6090	6195	6115	77	1850	500	4450	10	1	15400000	949	6.93	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.92	5830	20231027	5.66	8790	-29.92	20230410	5830	5.66	20231027	8790	-29.92	20230410	5830	5.66	20231027	0.08	N	130580	500	77 억	6971017	N	N	N	N
112	20231211	100735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6140	-50	5	-0.81	6053750	984	42.84	6160	6190	6140	8040	4340	6190	6152.18	45.27	-11	-30	6250	6220	6170	6140	6090	6195	6115	77	1850	500	4450	10	1	15400000	946	6.91	1.13	12	0.01	889.00	5448.00	8790	20230410	-30.15	5830	20231027	5.32	8790	-30.15	20230410	5830	5.32	20231027	8790	-30.15	20230410	5830	5.32	20231027	0.08	N	130580	500	77 억	6971017	N	N	N	N
113	20231211	090736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6190	0	3	0.00	203720	33	1.44	6160	6190	6160	8040	4340	6190	6173.33	45.27	-11	-2	6250	6220	6170	6140	6090	6195	6115	77	1850	500	4450	10	1	15400000	953	6.96	1.14	12	0.00	889.00	5448.00	8790	20230410	-29.58	5830	20231027	6.17	8790	-29.58	20230410	5830	6.17	20231027	8790	-29.58	20230410	5830	6.17	20231027	0.08	N	130580	500	77 억	6971017	N	N	N	N
114	20231208	160727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6190	20	2	0.32	14116330	2297	71.56	6200	6200	6120	8020	4320	6170	6145.55	45.27	0	11	6256	6212	6156	6112	6056	6185	6085	77	1850	500	4440	10	1	15400000	953	6.96	1.14	12	0.01	889.00	5448.00	8790	20230410	-29.58	5830	20231027	6.17	8790	-29.58	20230410	5830	6.17	20231027	8790	-29.58	20230410	5830	6.17	20231027	0.08	N	130580	500	77 억	6971017	N	N	N	N
115	20231208	150731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	10	2	0.16	11694760	1904	59.31	6200	6200	6120	8020	4320	6170	6142.21	45.27	0	-16	6256	6212	6156	6112	6056	6185	6085	77	1850	500	4440	10	1	15400000	952	6.95	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.69	5830	20231027	6.00	8790	-29.69	20230410	5830	6.00	20231027	8790	-29.69	20230410	5830	6.00	20231027	0.08	N	130580	500	77 억	6971017	N	N	N	N
116	20231208	140730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6160	-10	5	-0.16	9781860	1593	49.63	6200	6200	6120	8020	4320	6170	6140.53	45.27	0	-27	6256	6212	6156	6112	6056	6185	6085	77	1850	500	4440	10	1	15400000	949	6.93	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.92	5830	20231027	5.66	8790	-29.92	20230410	5830	5.66	20231027	8790	-29.92	20230410	5830	5.66	20231027	0.08	N	130580	500	77 억	6971017	N	N	N	N
117	20231208	130729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	-20	5	-0.32	9652480	1572	48.97	6200	6200	6120	8020	4320	6170	6140.25	45.27	0	-27	6256	6212	6156	6112	6056	6185	6085	77	1850	500	4440	10	1	15400000	947	6.92	1.13	12	0.01	889.00	5448.00	8790	20230410	-30.03	5830	20231027	5.49	8790	-30.03	20230410	5830	5.49	20231027	8790	-30.03	20230410	5830	5.49	20231027	0.08	N	130580	500	77 억	6971017	N	N	N	N
118	20231208	120727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6140	-30	5	-0.49	9344680	1522	47.41	6200	6200	6120	8020	4320	6170	6139.74	45.27	0	-27	6256	6212	6156	6112	6056	6185	6085	77	1850	500	4440	10	1	15400000	946	6.91	1.13	12	0.01	889.00	5448.00	8790	20230410	-30.15	5830	20231027	5.32	8790	-30.15	20230410	5830	5.32	20231027	8790	-30.15	20230410	5830	5.32	20231027	0.08	N	130580	500	77 억	6971017	N	N	N	N
119	20231208	110724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6130	-40	5	-0.65	8660520	1411	43.96	6200	6200	6120	8020	4320	6170	6137.86	45.27	0	-27	6256	6212	6156	6112	6056	6185	6085	77	1850	500	4440	10	1	15400000	944	6.90	1.13	12	0.01	889.00	5448.00	8790	20230410	-30.26	5830	20231027	5.15	8790	-30.26	20230410	5830	5.15	20231027	8790	-30.26	20230410	5830	5.15	20231027	0.08	N	130580	500	77 억	6971017	N	N	N	N
120	20231208	100733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	-20	5	-0.32	7833050	1276	39.75	6200	6200	6120	8020	4320	6170	6138.75	45.27	0	-26	6256	6212	6156	6112	6056	6185	6085	77	1850	500	4440	10	1	15400000	947	6.92	1.13	12	0.01	889.00	5448.00	8790	20230410	-30.03	5830	20231027	5.49	8790	-30.03	20230410	5830	5.49	20231027	8790	-30.03	20230410	5830	5.49	20231027	0.08	N	130580	500	77 억	6971017	N	N	N	N
121	20231208	090723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	30	2	0.49	6200	1	0.03	6200	6200	6200	8020	4320	6170	6200.00	45.27	0	0	6256	6212	6156	6112	6056	6185	6085	77	1850	500	4440	10	1	15400000	955	6.97	1.14	12	0.00	889.00	5448.00	8790	20230410	-29.47	5830	20231027	6.35	8790	-29.47	20230410	5830	6.35	20231027	8790	-29.47	20230410	5830	6.35	20231027	0.08	N	130580	500	77 억	6971017	N	N	N	N
122	20231207	160726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	-10	5	-0.16	19688680	3210	61.79	6200	6200	6100	8030	4330	6180	6133.53	45.27	0	42	6280	6230	6180	6130	6080	6255	6155	77	1850	500	4440	10	1	15400000	950	6.94	1.13	12	0.02	889.00	5448.00	8790	20230410	-29.81	5830	20231027	5.83	8790	-29.81	20230410	5830	5.83	20231027	8790	-29.81	20230410	5830	5.83	20231027	0.09	N	130580	500	77 억	6970975	N	N	N	N
123	20231207	150727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	-30	5	-0.49	18664900	3044	58.59	6200	6200	6100	8030	4330	6180	6131.70	45.27	0	27	6280	6230	6180	6130	6080	6255	6155	77	1850	500	4440	10	1	15400000	947	6.92	1.13	12	0.02	889.00	5448.00	8790	20230410	-30.03	5830	20231027	5.49	8790	-30.03	20230410	5830	5.49	20231027	8790	-30.03	20230410	5830	5.49	20231027	0.09	N	130580	500	77 억	6970975	N	N	N	N
124	20231207	140723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	-70	5	-1.13	15688200	2558	49.24	6200	6200	6100	8030	4330	6180	6132.99	45.27	0	19	6280	6230	6180	6130	6080	6255	6155	77	1850	500	4440	10	1	15400000	941	6.87	1.12	12	0.02	889.00	5448.00	8790	20230410	-30.49	5830	20231027	4.80	8790	-30.49	20230410	5830	4.80	20231027	8790	-30.49	20230410	5830	4.80	20231027	0.09	N	130580	500	77 억	6970975	N	N	N	N
125	20231207	130723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6100	-80	5	-1.29	14157980	2308	44.43	6200	6200	6100	8030	4330	6180	6134.31	45.27	0	16	6280	6230	6180	6130	6080	6255	6155	77	1850	500	4440	10	1	15400000	939	6.86	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.60	5830	20231027	4.63	8790	-30.60	20230410	5830	4.63	20231027	8790	-30.60	20230410	5830	4.63	20231027	0.09	N	130580	500	77 억	6970975	N	N	N	N
126	20231207	120725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	-70	5	-1.13	11293820	1839	35.40	6200	6200	6100	8030	4330	6180	6141.28	45.27	0	6	6280	6230	6180	6130	6080	6255	6155	77	1850	500	4440	10	1	15400000	941	6.87	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.49	5830	20231027	4.80	8790	-30.49	20230410	5830	4.80	20231027	8790	-30.49	20230410	5830	4.80	20231027	0.09	N	130580	500	77 억	6970975	N	N	N	N
127	20231207	110720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	-70	5	-1.13	10412890	1695	32.63	6200	6200	6110	8030	4330	6180	6143.30	45.27	0	6	6280	6230	6180	6130	6080	6255	6155	77	1850	500	4440	10	1	15400000	941	6.87	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.49	5830	20231027	4.80	8790	-30.49	20230410	5830	4.80	20231027	8790	-30.49	20230410	5830	4.80	20231027	0.09	N	130580	500	77 억	6970975	N	N	N	N
128	20231207	100719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6130	-50	5	-0.81	5994700	973	18.73	6200	6200	6120	8030	4330	6180	6161.05	45.27	0	6	6280	6230	6180	6130	6080	6255	6155	77	1850	500	4440	10	1	15400000	944	6.90	1.13	12	0.01	889.00	5448.00	8790	20230410	-30.26	5830	20231027	5.15	8790	-30.26	20230410	5830	5.15	20231027	8790	-30.26	20230410	5830	5.15	20231027	0.09	N	130580	500	77 억	6970975	N	N	N	N
129	20231207	090726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	0	3	0.00	0	0	0.00	0	0	0	8030	4330	6180	0.00	45.27	0	0	6280	6230	6180	6130	6080	6255	6155	77	1850	500	4440	10	1	15400000	952	6.95	1.13	12	0.00	889.00	5448.00	8790	20230410	-29.69	5830	20231027	6.00	8790	-29.69	20230410	5830	6.00	20231027	8790	-29.69	20230410	5830	6.00	20231027	0.09	N	130580	500	77 억	6970975	N	N	N	N
130	20231206	160715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	-30	5	-0.48	32153290	5195	105.53	6150	6230	6130	8070	4350	6210	6189.28	45.27	0	-69	6350	6280	6170	6100	5990	6315	6135	77	1860	500	4470	10	1	15400000	952	6.95	1.13	12	0.03	889.00	5448.00	8790	20230410	-29.69	5830	20231027	6.00	8790	-29.69	20230410	5830	6.00	20231027	8790	-29.69	20230410	5830	6.00	20231027	0.09	N	130580	500	77 억	6971044	N	N	N	N
131	20231206	150726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	10	2	0.16	27542840	4449	90.37	6150	6230	6130	8070	4350	6210	6190.79	45.27	0	-32	6350	6280	6170	6100	5990	6315	6135	77	1860	500	4470	10	1	15400000	958	7.00	1.14	12	0.03	889.00	5448.00	8790	20230410	-29.24	5830	20231027	6.69	8790	-29.24	20230410	5830	6.69	20231027	8790	-29.24	20230410	5830	6.69	20231027	0.09	N	130580	500	77 억	6971044	N	N	N	N
132	20231206	140724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	-10	5	-0.16	20894960	3371	68.47	6150	6230	6140	8070	4350	6210	6198.45	45.27	0	-37	6350	6280	6170	6100	5990	6315	6135	77	1860	500	4470	10	1	15400000	955	6.97	1.14	12	0.02	889.00	5448.00	8790	20230410	-29.47	5830	20231027	6.35	8790	-29.47	20230410	5830	6.35	20231027	8790	-29.47	20230410	5830	6.35	20231027	0.09	N	130580	500	77 억	6971044	N	N	N	N
133	20231206	130716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6210	0	3	0.00	19626250	3166	64.31	6150	6230	6140	8070	4350	6210	6199.07	45.27	0	-37	6350	6280	6170	6100	5990	6315	6135	77	1860	500	4470	10	1	15400000	956	6.99	1.14	12	0.02	889.00	5448.00	8790	20230410	-29.35	5830	20231027	6.52	8790	-29.35	20230410	5830	6.52	20231027	8790	-29.35	20230410	5830	6.52	20231027	0.09	N	130580	500	77 억	6971044	N	N	N	N
134	20231206	120713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	10	2	0.16	13974590	2258	45.87	6150	6230	6140	8070	4350	6210	6188.92	45.27	0	-35	6350	6280	6170	6100	5990	6315	6135	77	1860	500	4470	10	1	15400000	958	7.00	1.14	12	0.01	889.00	5448.00	8790	20230410	-29.24	5830	20231027	6.69	8790	-29.24	20230410	5830	6.69	20231027	8790	-29.24	20230410	5830	6.69	20231027	0.09	N	130580	500	77 억	6971044	N	N	N	N
135	20231206	110726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	-10	5	-0.16	11601150	1875	38.09	6150	6230	6140	8070	4350	6210	6187.28	45.27	0	-35	6350	6280	6170	6100	5990	6315	6135	77	1860	500	4470	10	1	15400000	955	6.97	1.14	12	0.01	889.00	5448.00	8790	20230410	-29.47	5830	20231027	6.35	8790	-29.47	20230410	5830	6.35	20231027	8790	-29.47	20230410	5830	6.35	20231027	0.09	N	130580	500	77 억	6971044	N	N	N	N
136	20231206	100717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	-10	5	-0.16	11346950	1834	37.25	6150	6230	6140	8070	4350	6210	6187.00	45.27	0	-34	6350	6280	6170	6100	5990	6315	6135	77	1860	500	4470	10	1	15400000	955	6.97	1.14	12	0.01	889.00	5448.00	8790	20230410	-29.47	5830	20231027	6.35	8790	-29.47	20230410	5830	6.35	20231027	8790	-29.47	20230410	5830	6.35	20231027	0.09	N	130580	500	77 억	6971044	N	N	N	N
137	20231206	090720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	-60	5	-0.97	4360310	709	14.40	6150	6150	6140	8070	4350	6210	6149.94	45.27	0	-9	6350	6280	6170	6100	5990	6315	6135	77	1860	500	4470	10	1	15400000	947	6.92	1.13	12	0.00	889.00	5448.00	8790	20230410	-30.03	5830	20231027	5.49	8790	-30.03	20230410	5830	5.49	20231027	8790	-30.03	20230410	5830	5.49	20231027	0.09	N	130580	500	77 억	6971044	N	N	N	N
138	20231205	160723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6210	120	2	1.97	30126230	4923	31.13	6090	6240	6060	7910	4270	6090	6119.25	45.27	0	93	6150	6120	6090	6060	6030	6135	6075	77	1820	500	4380	10	1	15400000	956	6.99	1.14	12	0.03	889.00	5448.00	8790	20230410	-29.35	5830	20231027	6.52	8790	-29.35	20230410	5830	6.52	20231027	8790	-29.35	20230410	5830	6.52	20231027	0.09	N	130580	500	77 억	6970951	N	N	N	N
139	20231205	150718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	90	2	1.48	28859690	4719	29.84	6090	6240	6060	7910	4270	6090	6115.64	45.27	0	93	6150	6120	6090	6060	6030	6135	6075	77	1820	500	4380	10	1	15400000	952	6.95	1.13	12	0.03	889.00	5448.00	8790	20230410	-29.69	5830	20231027	6.00	8790	-29.69	20230410	5830	6.00	20231027	8790	-29.69	20230410	5830	6.00	20231027	0.09	N	130580	500	77 억	6970951	N	N	N	N
140	20231205	140720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6100	10	2	0.16	26698090	4369	27.63	6090	6240	6060	7910	4270	6090	6110.80	45.27	0	126	6150	6120	6090	6060	6030	6135	6075	77	1820	500	4380	10	1	15400000	939	6.86	1.12	12	0.03	889.00	5448.00	8790	20230410	-30.60	5830	20231027	4.63	8790	-30.60	20230410	5830	4.63	20231027	8790	-30.60	20230410	5830	4.63	20231027	0.09	N	130580	500	77 억	6970951	N	N	N	N
141	20231205	130717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6100	10	2	0.16	18730090	3077	19.46	6090	6100	6060	7910	4270	6090	6087.13	45.27	0	75	6150	6120	6090	6060	6030	6135	6075	77	1820	500	4380	10	1	15400000	939	6.86	1.12	12	0.02	889.00	5448.00	8790	20230410	-30.60	5830	20231027	4.63	8790	-30.60	20230410	5830	4.63	20231027	8790	-30.60	20230410	5830	4.63	20231027	0.09	N	130580	500	77 억	6970951	N	N	N	N
142	20231205	120713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6080	-10	5	-0.16	8355060	1375	8.69	6090	6090	6060	7910	4270	6090	6076.41	45.27	0	70	6150	6120	6090	6060	6030	6135	6075	77	1820	500	4380	10	1	15400000	936	6.84	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.83	5830	20231027	4.29	8790	-30.83	20230410	5830	4.29	20231027	8790	-30.83	20230410	5830	4.29	20231027	0.09	N	130580	500	77 억	6970951	N	N	N	N
143	20231205	110713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6080	-10	5	-0.16	7302890	1202	7.60	6090	6090	6060	7910	4270	6090	6075.62	45.27	0	57	6150	6120	6090	6060	6030	6135	6075	77	1820	500	4380	10	1	15400000	936	6.84	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.83	5830	20231027	4.29	8790	-30.83	20230410	5830	4.29	20231027	8790	-30.83	20230410	5830	4.29	20231027	0.09	N	130580	500	77 억	6970951	N	N	N	N
144	20231205	100719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6080	-10	5	-0.16	1457230	240	1.52	6090	6090	6060	7910	4270	6090	6071.79	45.27	0	5	6150	6120	6090	6060	6030	6135	6075	77	1820	500	4380	10	1	15400000	936	6.84	1.12	12	0.00	889.00	5448.00	8790	20230410	-30.83	5830	20231027	4.29	8790	-30.83	20230410	5830	4.29	20231027	8790	-30.83	20230410	5830	4.29	20231027	0.09	N	130580	500	77 억	6970951	N	N	N	N
145	20231205	090713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6080	-10	5	-0.16	115680	19	0.12	6090	6090	6080	7910	4270	6090	6088.42	45.27	0	1	6150	6120	6090	6060	6030	6135	6075	77	1820	500	4380	10	1	15400000	936	6.84	1.12	12	0.00	889.00	5448.00	8790	20230410	-30.83	5830	20231027	4.29	8790	-30.83	20230410	5830	4.29	20231027	8790	-30.83	20230410	5830	4.29	20231027	0.09	N	130580	500	77 억	6970951	N	N	N	N
146	20231204	160710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6090	-30	5	-0.49	96078460	15811	570.18	6060	6120	6060	7950	4290	6120	6076.68	45.27	0	-2943	6220	6170	6130	6080	6040	6150	6060	77	1830	500	4400	10	1	15400000	938	6.85	1.12	12	0.10	889.00	5448.00	8790	20230410	-30.72	5830	20231027	4.46	8790	-30.72	20230410	5830	4.46	20231027	8790	-30.72	20230410	5830	4.46	20231027	0.09	N	130580	500	77 억	6970922	N	N	N	N
147	20231204	150714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6090	-30	5	-0.49	94214890	15505	559.14	6060	6120	6060	7950	4290	6120	6076.42	45.27	0	-2943	6220	6170	6130	6080	6040	6150	6060	77	1830	500	4400	10	1	15400000	938	6.85	1.12	12	0.10	889.00	5448.00	8790	20230410	-30.72	5830	20231027	4.46	8790	-30.72	20230410	5830	4.46	20231027	8790	-30.72	20230410	5830	4.46	20231027	0.09	N	130580	500	77 억	6970922	N	N	N	N
148	20231204	140708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6060	-60	5	-0.98	70922650	11670	420.84	6060	6120	6060	7950	4290	6120	6077.35	45.27	0	-2948	6220	6170	6130	6080	6040	6150	6060	77	1830	500	4400	10	1	15400000	933	6.82	1.11	12	0.08	889.00	5448.00	8790	20230410	-31.06	5830	20231027	3.95	8790	-31.06	20230410	5830	3.95	20231027	8790	-31.06	20230410	5830	3.95	20231027	0.09	N	130580	500	77 억	6970922	N	N	N	N
149	20231204	130708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6080	-40	5	-0.65	57680440	9488	342.16	6060	6120	6060	7950	4290	6120	6079.30	45.27	0	-2536	6220	6170	6130	6080	6040	6150	6060	77	1830	500	4400	10	1	15400000	936	6.84	1.12	12	0.06	889.00	5448.00	8790	20230410	-30.83	5830	20231027	4.29	8790	-30.83	20230410	5830	4.29	20231027	8790	-30.83	20230410	5830	4.29	20231027	0.09	N	130580	500	77 억	6970922	N	N	N	N
150	20231204	120708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6090	-30	5	-0.49	30447050	5006	180.53	6060	6120	6060	7950	4290	6120	6082.11	45.27	0	-833	6220	6170	6130	6080	6040	6150	6060	77	1830	500	4400	10	1	15400000	938	6.85	1.12	12	0.03	889.00	5448.00	8790	20230410	-30.72	5830	20231027	4.46	8790	-30.72	20230410	5830	4.46	20231027	8790	-30.72	20230410	5830	4.46	20231027	0.09	N	130580	500	77 억	6970922	N	N	N	N
151	20231204	110710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6080	-40	5	-0.65	25483230	4189	151.06	6060	6120	6060	7950	4290	6120	6083.37	45.27	0	-583	6220	6170	6130	6080	6040	6150	6060	77	1830	500	4400	10	1	15400000	936	6.84	1.12	12	0.03	889.00	5448.00	8790	20230410	-30.83	5830	20231027	4.29	8790	-30.83	20230410	5830	4.29	20231027	8790	-30.83	20230410	5830	4.29	20231027	0.09	N	130580	500	77 억	6970922	N	N	N	N
152	20231204	100710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6090	-30	5	-0.49	15238850	2503	90.26	6060	6120	6060	7950	4290	6120	6088.23	45.27	0	-221	6220	6170	6130	6080	6040	6150	6060	77	1830	500	4400	10	1	15400000	938	6.85	1.12	12	0.02	889.00	5448.00	8790	20230410	-30.72	5830	20231027	4.46	8790	-30.72	20230410	5830	4.46	20231027	8790	-30.72	20230410	5830	4.46	20231027	0.09	N	130580	500	77 억	6970922	N	N	N	N
153	20231204	090709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6060	-60	5	-0.98	1569540	259	9.34	6060	6060	6060	7950	4290	6120	6060.00	45.27	0	0	6220	6170	6130	6080	6040	6150	6060	77	1830	500	4400	10	1	15400000	933	6.82	1.11	12	0.00	889.00	5448.00	8790	20230410	-31.06	5830	20231027	3.95	8790	-31.06	20230410	5830	3.95	20231027	8790	-31.06	20230410	5830	3.95	20231027	0.09	N	130580	500	77 억	6970922	N	N	N	N
154	20231201	160709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6120	-10	5	-0.16	16949630	2773	14.48	6130	6180	6090	7960	4300	6130	6112.38	45.27	0	57	6230	6180	6110	6060	5990	6205	6085	77	1830	500	4410	10	1	15400000	942	6.88	1.12	12	0.02	889.00	5448.00	8790	20230410	-30.38	5830	20231027	4.97	8790	-30.38	20230410	5830	4.97	20231027	8790	-30.38	20230410	5830	4.97	20231027	0.09	N	130580	500	77 억	6970865	N	N	N	N
155	20231201	150707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6130	0	3	0.00	15674160	2564	13.39	6130	6180	6090	7960	4300	6130	6113.17	45.27	0	37	6230	6180	6110	6060	5990	6205	6085	77	1830	500	4410	10	1	15400000	944	6.90	1.13	12	0.02	889.00	5448.00	8790	20230410	-30.26	5830	20231027	5.15	8790	-30.26	20230410	5830	5.15	20231027	8790	-30.26	20230410	5830	5.15	20231027	0.09	N	130580	500	77 억	6970865	N	N	N	N
156	20231201	140707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	-20	5	-0.33	13594880	2225	11.62	6130	6180	6090	7960	4300	6130	6110.06	45.27	0	0	6230	6180	6110	6060	5990	6205	6085	77	1830	500	4410	10	1	15400000	941	6.87	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.49	5830	20231027	4.80	8790	-30.49	20230410	5830	4.80	20231027	8790	-30.49	20230410	5830	4.80	20231027	0.09	N	130580	500	77 억	6970865	N	N	N	N
157	20231201	130709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6140	10	2	0.16	10978700	1798	9.39	6130	6180	6090	7960	4300	6130	6106.06	45.27	0	0	6230	6180	6110	6060	5990	6205	6085	77	1830	500	4410	10	1	15400000	946	6.91	1.13	12	0.01	889.00	5448.00	8790	20230410	-30.15	5830	20231027	5.32	8790	-30.15	20230410	5830	5.32	20231027	8790	-30.15	20230410	5830	5.32	20231027	0.09	N	130580	500	77 억	6970865	N	N	N	N
158	20231201	120714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	-20	5	-0.33	10574740	1732	9.04	6130	6180	6090	7960	4300	6130	6105.51	45.27	0	0	6230	6180	6110	6060	5990	6205	6085	77	1830	500	4410	10	1	15400000	941	6.87	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.49	5830	20231027	4.80	8790	-30.49	20230410	5830	4.80	20231027	8790	-30.49	20230410	5830	4.80	20231027	0.09	N	130580	500	77 억	6970865	N	N	N	N
159	20231201	110710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	-20	5	-0.33	3598850	587	3.06	6130	6180	6110	7960	4300	6130	6130.92	45.27	0	0	6230	6180	6110	6060	5990	6205	6085	77	1830	500	4410	10	1	15400000	941	6.87	1.12	12	0.00	889.00	5448.00	8790	20230410	-30.49	5830	20231027	4.80	8790	-30.49	20230410	5830	4.80	20231027	8790	-30.49	20230410	5830	4.80	20231027	0.09	N	130580	500	77 억	6970865	N	N	N	N
160	20231201	100715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6130	0	3	0.00	1856000	302	1.58	6130	6180	6110	7960	4300	6130	6145.70	45.27	0	0	6230	6180	6110	6060	5990	6205	6085	77	1830	500	4410	10	1	15400000	944	6.90	1.13	12	0.00	889.00	5448.00	8790	20230410	-30.26	5830	20231027	5.15	8790	-30.26	20230410	5830	5.15	20231027	8790	-30.26	20230410	5830	5.15	20231027	0.09	N	130580	500	77 억	6970865	N	N	N	N
161	20231201	090707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	-20	5	-0.33	661900	108	0.56	6130	6130	6110	7960	4300	6130	6128.70	45.27	0	0	6230	6180	6110	6060	5990	6205	6085	77	1830	500	4410	10	1	15400000	941	6.87	1.12	12	0.00	889.00	5448.00	8790	20230410	-30.49	5830	20231027	4.80	8790	-30.49	20230410	5830	4.80	20231027	8790	-30.49	20230410	5830	4.80	20231027	0.09	N	130580	500	77 억	6970865	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History