KissMeData/072990/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160707	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8510	-40	5	-0.47	159728650	18671	6.58	8590	8620	8500	11110	5990	8550	8554.91	6.56	2384	2272	9716	9132	8616	8032	7516	9425	8325	36	2560	500	6150	10	1	7170561	610	10.53	0.81	12	0.26	808.00	10561.00	9201	20230213	-7.51	6170	20230726	37.93	9201	-7.51	20230213	6170	37.93	20230726	9350	-8.98	20230213	6270	35.73	20230726	0.59	N	072990	500	35 억	470392	N	N	N	N
3	20231229	150703	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8510	-40	5	-0.47	159728650	18671	6.58	8590	8620	8500	11110	5990	8550	8554.91	6.56	2384	2272	9716	9132	8616	8032	7516	9425	8325	36	2560	500	6150	10	1	7170561	610	10.53	0.81	12	0.26	808.00	10561.00	9201	20230213	-7.51	6170	20230726	37.93	9201	-7.51	20230213	6170	37.93	20230726	9350	-8.98	20230213	6270	35.73	20230726	0.59	N	072990	500	35 억	470392	N	N	N	N
4	20231229	140703	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8510	-40	5	-0.47	159728650	18671	6.58	8590	8620	8500	11110	5990	8550	8554.91	6.56	2384	2272	9716	9132	8616	8032	7516	9425	8325	36	2560	500	6150	10	1	7170561	610	10.53	0.81	12	0.26	808.00	10561.00	9201	20230213	-7.51	6170	20230726	37.93	9201	-7.51	20230213	6170	37.93	20230726	9350	-8.98	20230213	6270	35.73	20230726	0.59	N	072990	500	35 억	470392	N	N	N	N
5	20231229	130703	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8510	-40	5	-0.47	159728650	18671	6.58	8590	8620	8500	11110	5990	8550	8554.91	6.56	2384	2272	9716	9132	8616	8032	7516	9425	8325	36	2560	500	6150	10	1	7170561	610	10.53	0.81	12	0.26	808.00	10561.00	9201	20230213	-7.51	6170	20230726	37.93	9201	-7.51	20230213	6170	37.93	20230726	9350	-8.98	20230213	6270	35.73	20230726	0.59	N	072990	500	35 억	470392	N	N	N	N
6	20231229	120705	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8510	-40	5	-0.47	159728650	18671	6.58	8590	8620	8500	11110	5990	8550	8554.91	6.56	2384	2272	9716	9132	8616	8032	7516	9425	8325	36	2560	500	6150	10	1	7170561	610	10.53	0.81	12	0.26	808.00	10561.00	9201	20230213	-7.51	6170	20230726	37.93	9201	-7.51	20230213	6170	37.93	20230726	9350	-8.98	20230213	6270	35.73	20230726	0.59	N	072990	500	35 억	470392	N	N	N	N
7	20231229	110635	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8510	-40	5	-0.47	159728650	18671	6.58	8590	8620	8500	11110	5990	8550	8554.91	6.56	2384	2272	9716	9132	8616	8032	7516	9425	8325	36	2560	500	6150	10	1	7170561	610	10.53	0.81	12	0.26	808.00	10561.00	9201	20230213	-7.51	6170	20230726	37.93	9201	-7.51	20230213	6170	37.93	20230726	9350	-8.98	20230213	6270	35.73	20230726	0.59	N	072990	500	35 억	470392	N	N	N	N
8	20231229	100641	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8510	-40	5	-0.47	159728650	18671	6.58	8590	8620	8500	11110	5990	8550	8554.91	6.56	2384	2272	9716	9132	8616	8032	7516	9425	8325	36	2560	500	6150	10	1	7170561	610	10.53	0.81	12	0.26	808.00	10561.00	9201	20230213	-7.51	6170	20230726	37.93	9201	-7.51	20230213	6170	37.93	20230726	9350	-8.98	20230213	6270	35.73	20230726	0.59	N	072990	500	35 억	470392	N	N	N	N
9	20231229	090641	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8510	-40	5	-0.47	159728650	18671	6.58	8590	8620	8500	11110	5990	8550	8554.91	6.56	2384	2272	9716	9132	8616	8032	7516	9425	8325	36	2560	500	6150	10	1	7170561	610	10.53	0.81	12	0.26	808.00	10561.00	9201	20230213	-7.51	6170	20230726	37.93	9201	-7.51	20230213	6170	37.93	20230726	9350	-8.98	20230213	6270	35.73	20230726	0.59	N	072990	500	35 억	470392	N	N	N	N
10	20231228	160634	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8510	-40	5	-0.47	159720140	18670	6.58	8590	8620	8500	11110	5990	8550	8554.91	6.53	0	2272	9716	9132	8616	8032	7516	9425	8325	36	2560	500	6150	10	1	7170561	610	10.53	0.81	12	0.26	808.00	10561.00	9201	20230213	-7.51	6170	20230726	37.93	9201	-7.51	20230213	6170	37.93	20230726	9350	-8.98	20230213	6270	35.73	20230726	0.59	N	072990	500	35 억	468008	N	N	N	N
11	20231228	150641	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8530	-20	5	-0.23	137187160	16031	5.65	8590	8610	8500	11110	5990	8550	8557.62	6.53	0	2269	9716	9132	8616	8032	7516	9425	8325	36	2560	500	6150	10	1	7170561	612	10.56	0.81	12	0.22	808.00	10561.00	9201	20230213	-7.29	6170	20230726	38.25	9201	-7.29	20230213	6170	38.25	20230726	9350	-8.77	20230213	6270	36.04	20230726	0.59	N	072990	500	35 억	468008	N	N	N	N
12	20231228	140634	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8560	10	2	0.12	116355040	13592	4.79	8590	8610	8500	11110	5990	8550	8560.55	6.53	0	1855	9716	9132	8616	8032	7516	9425	8325	36	2560	500	6150	10	1	7170561	614	10.59	0.81	12	0.19	808.00	10561.00	9201	20230213	-6.97	6170	20230726	38.74	9201	-6.97	20230213	6170	38.74	20230726	9350	-8.45	20230213	6270	36.52	20230726	0.59	N	072990	500	35 억	468008	N	N	N	N
13	20231228	130634	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8580	30	2	0.35	105023910	12271	4.33	8590	8610	8500	11110	5990	8550	8558.71	6.53	0	1811	9716	9132	8616	8032	7516	9425	8325	36	2560	500	6150	10	1	7170561	615	10.62	0.81	12	0.17	808.00	10561.00	9201	20230213	-6.75	6170	20230726	39.06	9201	-6.75	20230213	6170	39.06	20230726	9350	-8.24	20230213	6270	36.84	20230726	0.59	N	072990	500	35 억	468008	N	N	N	N
14	20231228	120636	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8560	10	2	0.12	99856310	11668	4.11	8590	8610	8500	11110	5990	8550	8558.13	6.53	0	1664	9716	9132	8616	8032	7516	9425	8325	36	2560	500	6150	10	1	7170561	614	10.59	0.81	12	0.16	808.00	10561.00	9201	20230213	-6.97	6170	20230726	38.74	9201	-6.97	20230213	6170	38.74	20230726	9350	-8.45	20230213	6270	36.52	20230726	0.59	N	072990	500	35 억	468008	N	N	N	N
15	20231228	110637	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8540	-10	5	-0.12	91392680	10681	3.77	8590	8610	8500	11110	5990	8550	8556.57	6.53	0	1629	9716	9132	8616	8032	7516	9425	8325	36	2560	500	6150	10	1	7170561	612	10.57	0.81	12	0.15	808.00	10561.00	9201	20230213	-7.18	6170	20230726	38.41	9201	-7.18	20230213	6170	38.41	20230726	9350	-8.66	20230213	6270	36.20	20230726	0.59	N	072990	500	35 억	468008	N	N	N	N
16	20231228	100634	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8600	50	2	0.58	83846800	9798	3.45	8590	8610	8500	11110	5990	8550	8557.54	6.53	0	1526	9716	9132	8616	8032	7516	9425	8325	36	2560	500	6150	10	1	7170561	617	10.64	0.81	12	0.14	808.00	10561.00	9201	20230213	-6.53	6170	20230726	39.38	9201	-6.53	20230213	6170	39.38	20230726	9350	-8.02	20230213	6270	37.16	20230726	0.59	N	072990	500	35 억	468008	N	N	N	N
17	20231228	090634	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8590	40	2	0.47	8301120	967	0.34	8590	8590	8550	11110	5990	8550	8584.41	6.53	0	-51	9716	9132	8616	8032	7516	9425	8325	36	2560	500	6150	10	1	7170561	616	10.63	0.81	12	0.01	808.00	10561.00	9201	20230213	-6.64	6170	20230726	39.22	9201	-6.64	20230213	6170	39.22	20230726	9350	-8.13	20230213	6270	37.00	20230726	0.59	N	072990	500	35 억	468008	N	N	N	N
18	20231227	160629	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8550	470	2	5.82	2452841720	283662	3948.52	8190	9200	8100	10500	5660	8080	8647.30	6.41	0	6931	8282	8180	8125	8023	7968	8153	7996	36	2420	500	5810	10	1	7170561	613	10.58	0.81	12	3.96	808.00	10561.00	9201	20230213	-7.08	6170	20230726	38.57	9201	-7.08	20230213	6170	38.57	20230726	9350	-8.56	20230213	6270	36.36	20230726	0.57	N	072990	500	35 억	459692	N	N	N	N
19	20231227	150638	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8460	380	2	4.70	2403919710	277927	3868.69	8190	9200	8100	10500	5660	8080	8649.46	6.41	0	6749	8282	8180	8125	8023	7968	8153	7996	36	2420	500	5810	10	1	7170561	607	10.47	0.80	12	3.88	808.00	10561.00	9201	20230213	-8.05	6170	20230726	37.12	9201	-8.05	20230213	6170	37.12	20230726	9350	-9.52	20230213	6270	34.93	20230726	0.57	N	072990	500	35 억	459692	N	N	N	N
20	20231227	140636	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8380	300	2	3.71	2309936660	266823	3714.13	8190	9200	8100	10500	5660	8080	8657.19	6.41	0	5596	8282	8180	8125	8023	7968	8153	7996	36	2420	500	5810	10	1	7170561	601	10.37	0.79	12	3.72	808.00	10561.00	9201	20230213	-8.92	6170	20230726	35.82	9201	-8.92	20230213	6170	35.82	20230726	9350	-10.37	20230213	6270	33.65	20230726	0.57	N	072990	500	35 억	459692	N	N	N	N
21	20231227	130630	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8310	230	2	2.85	2255615770	260290	3623.19	8190	9200	8100	10500	5660	8080	8665.78	6.41	0	3683	8282	8180	8125	8023	7968	8153	7996	36	2420	500	5810	10	1	7170561	596	10.28	0.79	12	3.63	808.00	10561.00	9201	20230213	-9.68	6170	20230726	34.68	9201	-9.68	20230213	6170	34.68	20230726	9350	-11.12	20230213	6270	32.54	20230726	0.57	N	072990	500	35 억	459692	N	N	N	N
22	20231227	120631	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8280	200	2	2.48	2182868630	251497	3500.79	8190	9200	8100	10500	5660	8080	8679.50	6.41	0	899	8282	8180	8125	8023	7968	8153	7996	36	2420	500	5810	10	1	7170561	594	10.25	0.78	12	3.51	808.00	10561.00	9201	20230213	-10.01	6170	20230726	34.20	9201	-10.01	20230213	6170	34.20	20230726	9350	-11.44	20230213	6270	32.06	20230726	0.57	N	072990	500	35 억	459692	N	N	N	N
23	20231227	110635	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8320	240	2	2.97	65486520	7985	111.15	8190	8340	8100	10500	5660	8080	8201.19	6.41	0	678	8282	8180	8125	8023	7968	8153	7996	36	2420	500	5810	10	1	7170561	597	10.30	0.79	12	0.11	808.00	10561.00	9201	20230213	-9.58	6170	20230726	34.85	9201	-9.58	20230213	6170	34.85	20230726	9350	-11.02	20230213	6270	32.70	20230726	0.57	N	072990	500	35 억	459692	N	N	N	N
24	20231227	100635	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8200	120	2	1.49	42234950	5167	71.92	8190	8320	8100	10500	5660	8080	8173.98	6.41	0	-69	8282	8180	8125	8023	7968	8153	7996	36	2420	500	5810	10	1	7170561	588	10.15	0.78	12	0.07	808.00	10561.00	9201	20230213	-10.88	6170	20230726	32.90	9201	-10.88	20230213	6170	32.90	20230726	9350	-12.30	20230213	6270	30.78	20230726	0.57	N	072990	500	35 억	459692	N	N	N	N
25	20231227	090637	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8190	110	2	1.36	2571570	314	4.37	8190	8190	8180	10500	5660	8080	8189.71	6.41	0	-241	8282	8180	8125	8023	7968	8153	7996	36	2420	500	5810	10	1	7170561	587	10.14	0.78	12	0.00	808.00	10561.00	9201	20230213	-10.99	6170	20230726	32.74	9201	-10.99	20230213	6170	32.74	20230726	9350	-12.41	20230213	6270	30.62	20230726	0.57	N	072990	500	35 억	459692	N	N	N	N
26	20231226	160637	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8210	-50	5	-0.61	60142820	7300	87.77	8260	8360	8200	10730	5790	8260	8238.74	6.41	0	261	8386	8322	8266	8202	8146	8295	8175	36	2470	500	5940	10	1	7170561	589	10.16	0.78	12	0.10	808.00	10561.00	9350	20230213	-12.19	6270	20230726	30.94	9350	-12.19	20230213	6270	30.94	20230726	9350	-12.19	20230213	6270	30.94	20230726	0.56	N	072990	500	35 억	459459	N	N	N	N
27	20231226	150634	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8290	30	2	0.36	57325620	6958	83.66	8260	8360	8200	10730	5790	8260	8238.81	6.41	0	267	8386	8322	8266	8202	8146	8295	8175	36	2470	500	5940	10	1	7170561	594	10.26	0.78	12	0.10	808.00	10561.00	9350	20230213	-11.34	6270	20230726	32.22	9350	-11.34	20230213	6270	32.22	20230726	9350	-11.34	20230213	6270	32.22	20230726	0.56	N	072990	500	35 억	459459	N	N	N	N
28	20231226	140636	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8270	10	2	0.12	54001640	6558	78.85	8260	8310	8200	10730	5790	8260	8234.47	6.41	0	279	8386	8322	8266	8202	8146	8295	8175	36	2470	500	5940	10	1	7170561	593	10.24	0.78	12	0.09	808.00	10561.00	9350	20230213	-11.55	6270	20230726	31.90	9350	-11.55	20230213	6270	31.90	20230726	9350	-11.55	20230213	6270	31.90	20230726	0.56	N	072990	500	35 억	459459	N	N	N	N
29	20231226	130635	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8200	-60	5	-0.73	46537410	5655	67.99	8260	8310	8200	10730	5790	8260	8229.43	6.41	0	561	8386	8322	8266	8202	8146	8295	8175	36	2470	500	5940	10	1	7170561	588	10.15	0.78	12	0.08	808.00	10561.00	9350	20230213	-12.30	6270	20230726	30.78	9350	-12.30	20230213	6270	30.78	20230726	9350	-12.30	20230213	6270	30.78	20230726	0.56	N	072990	500	35 억	459459	N	N	N	N
30	20231226	120634	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8200	-60	5	-0.73	39985620	4859	58.42	8260	8310	8200	10730	5790	8260	8229.19	6.41	0	520	8386	8322	8266	8202	8146	8295	8175	36	2470	500	5940	10	1	7170561	588	10.15	0.78	12	0.07	808.00	10561.00	9350	20230213	-12.30	6270	20230726	30.78	9350	-12.30	20230213	6270	30.78	20230726	9350	-12.30	20230213	6270	30.78	20230726	0.56	N	072990	500	35 억	459459	N	N	N	N
31	20231226	110637	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8200	-60	5	-0.73	20599210	2496	30.01	8260	8310	8200	10730	5790	8260	8252.89	6.41	0	-327	8386	8322	8266	8202	8146	8295	8175	36	2470	500	5940	10	1	7170561	588	10.15	0.78	12	0.03	808.00	10561.00	9350	20230213	-12.30	6270	20230726	30.78	9350	-12.30	20230213	6270	30.78	20230726	9350	-12.30	20230213	6270	30.78	20230726	0.56	N	072990	500	35 억	459459	N	N	N	N
32	20231226	100635	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8290	30	2	0.36	2737670	331	3.98	8260	8310	8250	10730	5790	8260	8270.91	6.41	0	-175	8386	8322	8266	8202	8146	8295	8175	36	2470	500	5940	10	1	7170561	594	10.26	0.78	12	0.00	808.00	10561.00	9350	20230213	-11.34	6270	20230726	32.22	9350	-11.34	20230213	6270	32.22	20230726	9350	-11.34	20230213	6270	32.22	20230726	0.56	N	072990	500	35 억	459459	N	N	N	N
33	20231226	090636	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8260	0	3	0.00	1387660	168	2.02	8260	8260	8250	10730	5790	8260	8259.88	6.41	0	-163	8386	8322	8266	8202	8146	8295	8175	36	2470	500	5940	10	1	7170561	592	10.22	0.78	12	0.00	808.00	10561.00	9350	20230213	-11.66	6270	20230726	31.74	9350	-11.66	20230213	6270	31.74	20230726	9350	-11.66	20230213	6270	31.74	20230726	0.56	N	072990	500	35 억	459459	N	N	N	N
34	20231222	160627	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8260	-80	5	-0.96	68575640	8317	88.51	8330	8330	8210	10840	5840	8340	8245.24	6.42	0	-1049	8446	8392	8286	8232	8126	8420	8260	36	2500	500	6000	10	1	7170561	592	10.22	0.78	12	0.12	808.00	10561.00	9350	20230213	-11.66	6270	20230726	31.74	9350	-11.66	20230213	6270	31.74	20230726	9350	-11.66	20230213	6270	31.74	20230726	0.57	N	072990	500	35 억	460508	N	N	N	N
35	20231222	150624	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8250	-90	5	-1.08	67840550	8228	87.56	8330	8330	8210	10840	5840	8340	8245.08	6.42	0	-1030	8446	8392	8286	8232	8126	8420	8260	36	2500	500	6000	10	1	7170561	592	10.21	0.78	12	0.11	808.00	10561.00	9350	20230213	-11.76	6270	20230726	31.58	9350	-11.76	20230213	6270	31.58	20230726	9350	-11.76	20230213	6270	31.58	20230726	0.57	N	072990	500	35 억	460508	N	N	N	N
36	20231222	140621	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8240	-100	5	-1.20	65934950	7997	85.10	8330	8330	8210	10840	5840	8340	8244.96	6.42	0	-1050	8446	8392	8286	8232	8126	8420	8260	36	2500	500	6000	10	1	7170561	591	10.20	0.78	12	0.11	808.00	10561.00	9350	20230213	-11.87	6270	20230726	31.42	9350	-11.87	20230213	6270	31.42	20230726	9350	-11.87	20230213	6270	31.42	20230726	0.57	N	072990	500	35 억	460508	N	N	N	N
37	20231222	130624	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8230	-110	5	-1.32	58545470	7103	75.59	8330	8330	8210	10840	5840	8340	8242.36	6.42	0	-499	8446	8392	8286	8232	8126	8420	8260	36	2500	500	6000	10	1	7170561	590	10.19	0.78	12	0.10	808.00	10561.00	9350	20230213	-11.98	6270	20230726	31.26	9350	-11.98	20230213	6270	31.26	20230726	9350	-11.98	20230213	6270	31.26	20230726	0.57	N	072990	500	35 억	460508	N	N	N	N
38	20231222	120622	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8300	-40	5	-0.48	10952700	1323	14.08	8330	8330	8220	10840	5840	8340	8278.68	6.42	0	-53	8446	8392	8286	8232	8126	8420	8260	36	2500	500	6000	10	1	7170561	595	10.27	0.79	12	0.02	808.00	10561.00	9350	20230213	-11.23	6270	20230726	32.38	9350	-11.23	20230213	6270	32.38	20230726	9350	-11.23	20230213	6270	32.38	20230726	0.57	N	072990	500	35 억	460508	N	N	N	N
39	20231222	110624	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8260	-80	5	-0.96	10159060	1227	13.06	8330	8330	8220	10840	5840	8340	8279.59	6.42	0	-41	8446	8392	8286	8232	8126	8420	8260	36	2500	500	6000	10	1	7170561	592	10.22	0.78	12	0.02	808.00	10561.00	9350	20230213	-11.66	6270	20230726	31.74	9350	-11.66	20230213	6270	31.74	20230726	9350	-11.66	20230213	6270	31.74	20230726	0.57	N	072990	500	35 억	460508	N	N	N	N
40	20231222	100621	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8270	-70	5	-0.84	6789530	820	8.73	8330	8330	8220	10840	5840	8340	8279.91	6.42	0	-22	8446	8392	8286	8232	8126	8420	8260	36	2500	500	6000	10	1	7170561	593	10.24	0.78	12	0.01	808.00	10561.00	9350	20230213	-11.55	6270	20230726	31.90	9350	-11.55	20230213	6270	31.90	20230726	9350	-11.55	20230213	6270	31.90	20230726	0.57	N	072990	500	35 억	460508	N	N	N	N
41	20231222	090622	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8250	-90	5	-1.08	4607320	556	5.92	8330	8330	8220	10840	5840	8340	8286.55	6.42	0	-48	8446	8392	8286	8232	8126	8420	8260	36	2500	500	6000	10	1	7170561	592	10.21	0.78	12	0.01	808.00	10561.00	9350	20230213	-11.76	6270	20230726	31.58	9350	-11.76	20230213	6270	31.58	20230726	9350	-11.76	20230213	6270	31.58	20230726	0.57	N	072990	500	35 억	460508	N	N	N	N
42	20231221	160619	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8340	130	2	1.58	77228060	9396	138.91	8190	8340	8180	10670	5750	8210	8219.17	6.43	0	-1892	8283	8246	8213	8176	8143	8265	8195	36	2460	500	5910	10	1	7170561	598	10.32	0.79	12	0.13	808.00	10561.00	9350	20230213	-10.80	6270	20230726	33.01	9350	-10.80	20230213	6270	33.01	20230726	9350	-10.80	20230213	6270	33.01	20230726	0.56	N	072990	500	35 억	461158	N	N	N	N
43	20231221	150620	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8190	-20	5	-0.24	63942000	7801	115.33	8190	8280	8180	10670	5750	8210	8196.64	6.43	0	-1747	8283	8246	8213	8176	8143	8265	8195	36	2460	500	5910	10	1	7170561	587	10.14	0.78	12	0.11	808.00	10561.00	9350	20230213	-12.41	6270	20230726	30.62	9350	-12.41	20230213	6270	30.62	20230726	9350	-12.41	20230213	6270	30.62	20230726	0.56	N	072990	500	35 억	461158	N	N	N	N
44	20231221	140620	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8200	-10	5	-0.12	49732780	6066	89.68	8190	8280	8180	10670	5750	8210	8198.61	6.43	0	-1074	8283	8246	8213	8176	8143	8265	8195	36	2460	500	5910	10	1	7170561	588	10.15	0.78	12	0.08	808.00	10561.00	9350	20230213	-12.30	6270	20230726	30.78	9350	-12.30	20230213	6270	30.78	20230726	9350	-12.30	20230213	6270	30.78	20230726	0.56	N	072990	500	35 억	461158	N	N	N	N
45	20231221	130619	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8220	10	2	0.12	35541950	4337	64.12	8190	8280	8180	10670	5750	8210	8195.05	6.43	0	163	8283	8246	8213	8176	8143	8265	8195	36	2460	500	5910	10	1	7170561	589	10.17	0.78	12	0.06	808.00	10561.00	9350	20230213	-12.09	6270	20230726	31.10	9350	-12.09	20230213	6270	31.10	20230726	9350	-12.09	20230213	6270	31.10	20230726	0.56	N	072990	500	35 억	461158	N	N	N	N
46	20231221	120622	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8180	-30	5	-0.37	32402380	3954	58.46	8190	8280	8180	10670	5750	8210	8194.84	6.43	0	122	8283	8246	8213	8176	8143	8265	8195	36	2460	500	5910	10	1	7170561	587	10.12	0.77	12	0.06	808.00	10561.00	9350	20230213	-12.51	6270	20230726	30.46	9350	-12.51	20230213	6270	30.46	20230726	9350	-12.51	20230213	6270	30.46	20230726	0.56	N	072990	500	35 억	461158	N	N	N	N
47	20231221	110622	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8180	-30	5	-0.37	18558560	2263	33.46	8190	8280	8180	10670	5750	8210	8200.87	6.43	0	263	8283	8246	8213	8176	8143	8265	8195	36	2460	500	5910	10	1	7170561	587	10.12	0.77	12	0.03	808.00	10561.00	9350	20230213	-12.51	6270	20230726	30.46	9350	-12.51	20230213	6270	30.46	20230726	9350	-12.51	20230213	6270	30.46	20230726	0.56	N	072990	500	35 억	461158	N	N	N	N
48	20231221	100619	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8270	60	2	0.73	5476180	666	9.85	8190	8280	8190	10670	5750	8210	8222.49	6.43	0	313	8283	8246	8213	8176	8143	8265	8195	36	2460	500	5910	10	1	7170561	593	10.24	0.78	12	0.01	808.00	10561.00	9350	20230213	-11.55	6270	20230726	31.90	9350	-11.55	20230213	6270	31.90	20230726	9350	-11.55	20230213	6270	31.90	20230726	0.56	N	072990	500	35 억	461158	N	N	N	N
49	20231221	090620	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8210	0	3	0.00	1599890	195	2.88	8190	8210	8190	10670	5750	8210	8204.56	6.43	0	28	8283	8246	8213	8176	8143	8265	8195	36	2460	500	5910	10	1	7170561	589	10.16	0.78	12	0.00	808.00	10561.00	9350	20230213	-12.19	6270	20230726	30.94	9350	-12.19	20230213	6270	30.94	20230726	9350	-12.19	20230213	6270	30.94	20230726	0.56	N	072990	500	35 억	461158	N	N	N	N
50	20231220	160621	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8210	-30	5	-0.36	55500020	6764	156.36	8200	8250	8180	10710	5770	8240	8204.38	6.43	0	-229	8313	8276	8233	8196	8153	8255	8175	36	2470	500	5930	10	1	7170561	589	10.16	0.78	12	0.09	808.00	10561.00	9350	20230213	-12.19	6270	20230726	30.94	9350	-12.19	20230213	6270	30.94	20230726	9350	-12.19	20230213	6270	30.94	20230726	0.55	N	072990	500	35 억	461387	N	N	N	N
51	20231220	150653	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8210	-30	5	-0.36	50243090	6123	141.54	8200	8250	8180	10710	5770	8240	8204.73	6.43	0	-139	8313	8276	8233	8196	8153	8255	8175	36	2470	500	5930	10	1	7170561	589	10.16	0.78	12	0.09	808.00	10561.00	9350	20230213	-12.19	6270	20230726	30.94	9350	-12.19	20230213	6270	30.94	20230726	9350	-12.19	20230213	6270	30.94	20230726	0.55	N	072990	500	35 억	461387	N	N	N	N
52	20231220	140700	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8220	-20	5	-0.24	45608290	5559	128.50	8200	8250	8180	10710	5770	8240	8203.37	6.43	0	-24	8313	8276	8233	8196	8153	8255	8175	36	2470	500	5930	10	1	7170561	589	10.17	0.78	12	0.08	808.00	10561.00	9350	20230213	-12.09	6270	20230726	31.10	9350	-12.09	20230213	6270	31.10	20230726	9350	-12.09	20230213	6270	31.10	20230726	0.55	N	072990	500	35 억	461387	N	N	N	N
53	20231220	130657	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8250	10	2	0.12	22442790	2734	63.20	8200	8250	8180	10710	5770	8240	8206.87	6.43	0	-42	8313	8276	8233	8196	8153	8255	8175	36	2470	500	5930	10	1	7170561	592	10.21	0.78	12	0.04	808.00	10561.00	9350	20230213	-11.76	6270	20230726	31.58	9350	-11.76	20230213	6270	31.58	20230726	9350	-11.76	20230213	6270	31.58	20230726	0.55	N	072990	500	35 억	461387	N	N	N	N
54	20231220	120618	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8230	-10	5	-0.12	16643730	2029	46.90	8200	8240	8180	10710	5770	8240	8199.81	6.43	0	62	8313	8276	8233	8196	8153	8255	8175	36	2470	500	5930	10	1	7170561	590	10.19	0.78	12	0.03	808.00	10561.00	9350	20230213	-11.98	6270	20230726	31.26	9350	-11.98	20230213	6270	31.26	20230726	9350	-11.98	20230213	6270	31.26	20230726	0.55	N	072990	500	35 억	461387	N	N	N	N
55	20231220	110621	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8190	-50	5	-0.61	15714820	1916	44.29	8200	8240	8180	10710	5770	8240	8198.49	6.43	0	151	8313	8276	8233	8196	8153	8255	8175	36	2470	500	5930	10	1	7170561	587	10.14	0.78	12	0.03	808.00	10561.00	9350	20230213	-12.41	6270	20230726	30.62	9350	-12.41	20230213	6270	30.62	20230726	9350	-12.41	20230213	6270	30.62	20230726	0.55	N	072990	500	35 억	461387	N	N	N	N
56	20231220	100620	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8210	-30	5	-0.36	11384820	1389	32.11	8200	8240	8180	10710	5770	8240	8190.86	6.43	0	21	8313	8276	8233	8196	8153	8255	8175	36	2470	500	5930	10	1	7170561	589	10.16	0.78	12	0.02	808.00	10561.00	9350	20230213	-12.19	6270	20230726	30.94	9350	-12.19	20230213	6270	30.94	20230726	9350	-12.19	20230213	6270	30.94	20230726	0.55	N	072990	500	35 억	461387	N	N	N	N
57	20231220	090619	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8180	-60	5	-0.73	5093870	621	14.36	8200	8240	8180	10710	5770	8240	8190.06	6.43	0	-32	8313	8276	8233	8196	8153	8255	8175	36	2470	500	5930	10	1	7170561	587	10.12	0.77	12	0.01	808.00	10561.00	9350	20230213	-12.51	6270	20230726	30.46	9350	-12.51	20230213	6270	30.46	20230726	9350	-12.51	20230213	6270	30.46	20230726	0.55	N	072990	500	35 억	461387	N	N	N	N
58	20231219	160619	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8240	-50	5	-0.60	31347400	3812	71.94	8250	8270	8190	10770	5810	8290	8223.35	6.44	0	-695	8416	8352	8266	8202	8116	8310	8160	36	2480	500	5960	10	1	7170561	591	10.20	0.78	12	0.05	808.00	10561.00	9350	20230213	-11.87	6270	20230726	31.42	9350	-11.87	20230213	6270	31.42	20230726	9350	-11.87	20230213	6270	31.42	20230726	0.56	N	072990	500	35 억	462082	N	N	N	N
59	20231219	150622	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8210	-80	5	-0.97	28019760	3407	64.30	8250	8270	8190	10770	5810	8290	8224.17	6.44	0	-665	8416	8352	8266	8202	8116	8310	8160	36	2480	500	5960	10	1	7170561	589	10.16	0.78	12	0.05	808.00	10561.00	9350	20230213	-12.19	6270	20230726	30.94	9350	-12.19	20230213	6270	30.94	20230726	9350	-12.19	20230213	6270	30.94	20230726	0.56	N	072990	500	35 억	462082	N	N	N	N
60	20231219	140618	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8230	-60	5	-0.72	25849650	3143	59.31	8250	8270	8190	10770	5810	8290	8224.51	6.44	0	-477	8416	8352	8266	8202	8116	8310	8160	36	2480	500	5960	10	1	7170561	590	10.19	0.78	12	0.04	808.00	10561.00	9350	20230213	-11.98	6270	20230726	31.26	9350	-11.98	20230213	6270	31.26	20230726	9350	-11.98	20230213	6270	31.26	20230726	0.56	N	072990	500	35 억	462082	N	N	N	N
61	20231219	130622	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8200	-90	5	-1.09	13243120	1611	30.40	8250	8270	8190	10770	5810	8290	8220.43	6.44	0	-389	8416	8352	8266	8202	8116	8310	8160	36	2480	500	5960	10	1	7170561	588	10.15	0.78	12	0.02	808.00	10561.00	9350	20230213	-12.30	6270	20230726	30.78	9350	-12.30	20230213	6270	30.78	20230726	9350	-12.30	20230213	6270	30.78	20230726	0.56	N	072990	500	35 억	462082	N	N	N	N
62	20231219	120622	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8240	-50	5	-0.60	11741310	1428	26.95	8250	8270	8190	10770	5810	8290	8222.21	6.44	0	-206	8416	8352	8266	8202	8116	8310	8160	36	2480	500	5960	10	1	7170561	591	10.20	0.78	12	0.02	808.00	10561.00	9350	20230213	-11.87	6270	20230726	31.42	9350	-11.87	20230213	6270	31.42	20230726	9350	-11.87	20230213	6270	31.42	20230726	0.56	N	072990	500	35 억	462082	N	N	N	N
63	20231219	110621	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8210	-80	5	-0.97	8367370	1017	19.19	8250	8270	8210	10770	5810	8290	8227.50	6.44	0	-173	8416	8352	8266	8202	8116	8310	8160	36	2480	500	5960	10	1	7170561	589	10.16	0.78	12	0.01	808.00	10561.00	9350	20230213	-12.19	6270	20230726	30.94	9350	-12.19	20230213	6270	30.94	20230726	9350	-12.19	20230213	6270	30.94	20230726	0.56	N	072990	500	35 억	462082	N	N	N	N
64	20231219	100618	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8220	-70	5	-0.84	1790870	217	4.10	8250	8270	8220	10770	5810	8290	8252.86	6.44	0	-85	8416	8352	8266	8202	8116	8310	8160	36	2480	500	5960	10	1	7170561	589	10.17	0.78	12	0.00	808.00	10561.00	9350	20230213	-12.09	6270	20230726	31.10	9350	-12.09	20230213	6270	31.10	20230726	9350	-12.09	20230213	6270	31.10	20230726	0.56	N	072990	500	35 억	462082	N	N	N	N
65	20231219	090618	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8250	-40	5	-0.48	82500	10	0.19	8250	8250	8250	10770	5810	8290	8250.00	6.44	0	0	8416	8352	8266	8202	8116	8310	8160	36	2480	500	5960	10	1	7170561	592	10.21	0.78	12	0.00	808.00	10561.00	9350	20230213	-11.76	6270	20230726	31.58	9350	-11.76	20230213	6270	31.58	20230726	9350	-11.76	20230213	6270	31.58	20230726	0.56	N	072990	500	35 억	462082	N	N	N	N
66	20231218	160617	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8290	100	2	1.22	43463490	5299	117.16	8330	8330	8180	10640	5740	8190	8202.21	6.46	0	-1035	8316	8252	8216	8152	8116	8235	8135	36	2450	500	5890	10	1	7170561	594	10.26	0.78	12	0.07	808.00	10561.00	9350	20230213	-11.34	6270	20230726	32.22	9350	-11.34	20230213	6270	32.22	20230726	9350	-11.34	20230213	6270	32.22	20230726	0.55	N	072990	500	35 억	463117	N	N	N	N
67	20231218	150618	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8300	110	2	1.34	40413230	4928	108.95	8330	8330	8180	10640	5740	8190	8200.74	6.46	0	-1017	8316	8252	8216	8152	8116	8235	8135	36	2450	500	5890	10	1	7170561	595	10.27	0.79	12	0.07	808.00	10561.00	9350	20230213	-11.23	6270	20230726	32.38	9350	-11.23	20230213	6270	32.38	20230726	9350	-11.23	20230213	6270	32.38	20230726	0.55	N	072990	500	35 억	463117	N	N	N	N
68	20231218	140615	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8230	40	2	0.49	39019650	4759	105.22	8330	8330	8180	10640	5740	8190	8199.13	6.46	0	-884	8316	8252	8216	8152	8116	8235	8135	36	2450	500	5890	10	1	7170561	590	10.19	0.78	12	0.07	808.00	10561.00	9350	20230213	-11.98	6270	20230726	31.26	9350	-11.98	20230213	6270	31.26	20230726	9350	-11.98	20230213	6270	31.26	20230726	0.55	N	072990	500	35 억	463117	N	N	N	N
69	20231218	130616	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8220	30	2	0.37	38912480	4746	104.93	8330	8330	8180	10640	5740	8190	8199.01	6.46	0	-881	8316	8252	8216	8152	8116	8235	8135	36	2450	500	5890	10	1	7170561	589	10.17	0.78	12	0.07	808.00	10561.00	9350	20230213	-12.09	6270	20230726	31.10	9350	-12.09	20230213	6270	31.10	20230726	9350	-12.09	20230213	6270	31.10	20230726	0.55	N	072990	500	35 억	463117	N	N	N	N
70	20231218	120612	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8190	0	3	0.00	29761380	3630	80.26	8330	8330	8180	10640	5740	8190	8198.73	6.46	0	-665	8316	8252	8216	8152	8116	8235	8135	36	2450	500	5890	10	1	7170561	587	10.14	0.78	12	0.05	808.00	10561.00	9350	20230213	-12.41	6270	20230726	30.62	9350	-12.41	20230213	6270	30.62	20230726	9350	-12.41	20230213	6270	30.62	20230726	0.55	N	072990	500	35 억	463117	N	N	N	N
71	20231218	110615	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8200	10	2	0.12	20828330	2539	56.14	8330	8330	8190	10640	5740	8190	8203.36	6.46	0	-257	8316	8252	8216	8152	8116	8235	8135	36	2450	500	5890	10	1	7170561	588	10.15	0.78	12	0.04	808.00	10561.00	9350	20230213	-12.30	6270	20230726	30.78	9350	-12.30	20230213	6270	30.78	20230726	9350	-12.30	20230213	6270	30.78	20230726	0.55	N	072990	500	35 억	463117	N	N	N	N
72	20231218	100615	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8200	10	2	0.12	7420750	904	19.99	8330	8330	8190	10640	5740	8190	8208.79	6.46	0	-257	8316	8252	8216	8152	8116	8235	8135	36	2450	500	5890	10	1	7170561	588	10.15	0.78	12	0.01	808.00	10561.00	9350	20230213	-12.30	6270	20230726	30.78	9350	-12.30	20230213	6270	30.78	20230726	9350	-12.30	20230213	6270	30.78	20230726	0.55	N	072990	500	35 억	463117	N	N	N	N
73	20231218	090611	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8200	10	2	0.12	784840	95	2.10	8330	8330	8200	10640	5740	8190	8261.47	6.46	0	-83	8316	8252	8216	8152	8116	8235	8135	36	2450	500	5890	10	1	7170561	588	10.15	0.78	12	0.00	808.00	10561.00	9350	20230213	-12.30	6270	20230726	30.78	9350	-12.30	20230213	6270	30.78	20230726	9350	-12.30	20230213	6270	30.78	20230726	0.55	N	072990	500	35 억	463117	N	N	N	N
74	20231215	160613	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8190	-10	5	-0.12	37148520	4522	56.98	8200	8280	8180	10660	5740	8200	8215.06	6.47	0	-1101	8520	8360	8280	8120	8040	8320	8080	36	2460	500	5900	10	1	7170561	587	10.14	0.78	12	0.06	808.00	10561.00	9350	20230213	-12.41	6270	20230726	30.62	9350	-12.41	20230213	6270	30.62	20230726	9350	-12.41	20230213	6270	30.62	20230726	0.58	N	072990	500	35 억	464190	N	N	N	N
75	20231215	150616	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8240	40	2	0.49	33158020	4035	50.84	8200	8280	8180	10660	5740	8200	8217.60	6.47	0	-814	8520	8360	8280	8120	8040	8320	8080	36	2460	500	5900	10	1	7170561	591	10.20	0.78	12	0.06	808.00	10561.00	9350	20230213	-11.87	6270	20230726	31.42	9350	-11.87	20230213	6270	31.42	20230726	9350	-11.87	20230213	6270	31.42	20230726	0.58	N	072990	500	35 억	464190	N	N	N	N
76	20231215	140616	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8240	40	2	0.49	31857250	3877	48.85	8200	8280	8180	10660	5740	8200	8216.98	6.47	0	-681	8520	8360	8280	8120	8040	8320	8080	36	2460	500	5900	10	1	7170561	591	10.20	0.78	12	0.05	808.00	10561.00	9350	20230213	-11.87	6270	20230726	31.42	9350	-11.87	20230213	6270	31.42	20230726	9350	-11.87	20230213	6270	31.42	20230726	0.58	N	072990	500	35 억	464190	N	N	N	N
77	20231215	130612	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8190	-10	5	-0.12	30926630	3764	47.43	8200	8280	8180	10660	5740	8200	8216.43	6.47	0	-568	8520	8360	8280	8120	8040	8320	8080	36	2460	500	5900	10	1	7170561	587	10.14	0.78	12	0.05	808.00	10561.00	9350	20230213	-12.41	6270	20230726	30.62	9350	-12.41	20230213	6270	30.62	20230726	9350	-12.41	20230213	6270	30.62	20230726	0.58	N	072990	500	35 억	464190	N	N	N	N
78	20231215	120612	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8200	0	3	0.00	29313470	3567	44.95	8200	8280	8180	10660	5740	8200	8217.96	6.47	0	-403	8520	8360	8280	8120	8040	8320	8080	36	2460	500	5900	10	1	7170561	588	10.15	0.78	12	0.05	808.00	10561.00	9350	20230213	-12.30	6270	20230726	30.78	9350	-12.30	20230213	6270	30.78	20230726	9350	-12.30	20230213	6270	30.78	20230726	0.58	N	072990	500	35 억	464190	N	N	N	N
79	20231215	110608	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8240	40	2	0.49	12308250	1494	18.83	8200	8280	8200	10660	5740	8200	8238.45	6.47	0	-251	8520	8360	8280	8120	8040	8320	8080	36	2460	500	5900	10	1	7170561	591	10.20	0.78	12	0.02	808.00	10561.00	9350	20230213	-11.87	6270	20230726	31.42	9350	-11.87	20230213	6270	31.42	20230726	9350	-11.87	20230213	6270	31.42	20230726	0.58	N	072990	500	35 억	464190	N	N	N	N
80	20231215	100613	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8230	30	2	0.37	8790860	1068	13.46	8200	8280	8200	10660	5740	8200	8231.14	6.47	0	-122	8520	8360	8280	8120	8040	8320	8080	36	2460	500	5900	10	1	7170561	590	10.19	0.78	12	0.01	808.00	10561.00	9350	20230213	-11.98	6270	20230726	31.26	9350	-11.98	20230213	6270	31.26	20230726	9350	-11.98	20230213	6270	31.26	20230726	0.58	N	072990	500	35 억	464190	N	N	N	N
81	20231215	090614	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8230	30	2	0.37	4707000	573	7.22	8200	8230	8200	10660	5740	8200	8214.66	6.47	0	-15	8520	8360	8280	8120	8040	8320	8080	36	2460	500	5900	10	1	7170561	590	10.19	0.78	12	0.01	808.00	10561.00	9350	20230213	-11.98	6270	20230726	31.26	9350	-11.98	20230213	6270	31.26	20230726	9350	-11.98	20230213	6270	31.26	20230726	0.58	N	072990	500	35 억	464190	N	N	N	N
82	20231214	160610	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8200	-130	5	-1.56	65443400	7923	112.64	8300	8440	8200	10820	5840	8330	8259.93	6.49	0	-1848	8510	8420	8310	8220	8110	8365	8165	36	2490	500	5990	10	1	7170561	588	10.15	0.78	12	0.11	808.00	10561.00	9350	20230213	-12.30	6270	20230726	30.78	9350	-12.30	20230213	6270	30.78	20230726	9350	-12.30	20230213	6270	30.78	20230726	0.59	N	072990	500	35 억	465680	N	N	N	N
83	20231214	150632	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8280	-50	5	-0.60	53832490	6511	92.56	8300	8440	8200	10820	5840	8330	8267.93	6.49	0	-1811	8510	8420	8310	8220	8110	8365	8165	36	2490	500	5990	10	1	7170561	594	10.25	0.78	12	0.09	808.00	10561.00	9350	20230213	-11.44	6270	20230726	32.06	9350	-11.44	20230213	6270	32.06	20230726	9350	-11.44	20230213	6270	32.06	20230726	0.59	N	072990	500	35 억	465680	N	N	N	N
84	20231214	140618	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8250	-80	5	-0.96	50746180	6137	87.25	8300	8440	8200	10820	5840	8330	8268.89	6.49	0	-1657	8510	8420	8310	8220	8110	8365	8165	36	2490	500	5990	10	1	7170561	592	10.21	0.78	12	0.09	808.00	10561.00	9350	20230213	-11.76	6270	20230726	31.58	9350	-11.76	20230213	6270	31.58	20230726	9350	-11.76	20230213	6270	31.58	20230726	0.59	N	072990	500	35 억	465680	N	N	N	N
85	20231214	130628	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8230	-100	5	-1.20	41506940	5022	71.40	8300	8360	8200	10820	5840	8330	8265.02	6.49	0	-1027	8510	8420	8310	8220	8110	8365	8165	36	2490	500	5990	10	1	7170561	590	10.19	0.78	12	0.07	808.00	10561.00	9350	20230213	-11.98	6270	20230726	31.26	9350	-11.98	20230213	6270	31.26	20230726	9350	-11.98	20230213	6270	31.26	20230726	0.59	N	072990	500	35 억	465680	N	N	N	N
86	20231214	120639	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8250	-80	5	-0.96	24825920	2996	42.59	8300	8360	8250	10820	5840	8330	8286.36	6.49	0	-419	8510	8420	8310	8220	8110	8365	8165	36	2490	500	5990	10	1	7170561	592	10.21	0.78	12	0.04	808.00	10561.00	9350	20230213	-11.76	6270	20230726	31.58	9350	-11.76	20230213	6270	31.58	20230726	9350	-11.76	20230213	6270	31.58	20230726	0.59	N	072990	500	35 억	465680	N	N	N	N
87	20231214	110612	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8340	10	2	0.12	17236440	2077	29.53	8300	8360	8270	10820	5840	8330	8298.72	6.49	0	-211	8510	8420	8310	8220	8110	8365	8165	36	2490	500	5990	10	1	7170561	598	10.32	0.79	12	0.03	808.00	10561.00	9350	20230213	-10.80	6270	20230726	33.01	9350	-10.80	20230213	6270	33.01	20230726	9350	-10.80	20230213	6270	33.01	20230726	0.59	N	072990	500	35 억	465680	N	N	N	N
88	20231214	100605	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8360	30	2	0.36	13710490	1652	23.49	8300	8360	8270	10820	5840	8330	8299.33	6.49	0	-100	8510	8420	8310	8220	8110	8365	8165	36	2490	500	5990	10	1	7170561	599	10.35	0.79	12	0.02	808.00	10561.00	9350	20230213	-10.59	6270	20230726	33.33	9350	-10.59	20230213	6270	33.33	20230726	9350	-10.59	20230213	6270	33.33	20230726	0.59	N	072990	500	35 억	465680	N	N	N	N
89	20231214	090544	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8300	-30	5	-0.36	738540	89	1.27	8300	8300	8290	10820	5840	8330	8298.20	6.49	0	-16	8510	8420	8310	8220	8110	8365	8165	36	2490	500	5990	10	1	7170561	595	10.27	0.79	12	0.00	808.00	10561.00	9350	20230213	-11.23	6270	20230726	32.38	9350	-11.23	20230213	6270	32.38	20230726	9350	-11.23	20230213	6270	32.38	20230726	0.59	N	072990	500	35 억	465680	N	N	N	N
90	20231213	160609	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8330	-30	5	-0.36	58041700	7034	104.77	8400	8400	8200	10860	5860	8360	8251.59	6.52	0	-1750	8486	8422	8326	8262	8166	8455	8295	36	2500	500	6010	10	1	7170561	597	10.31	0.79	12	0.10	808.00	10561.00	9350	20230213	-10.91	6270	20230726	32.85	9350	-10.91	20230213	6270	32.85	20230726	9350	-10.91	20230213	6270	32.85	20230726	0.53	N	072990	500	35 억	467545	N	N	N	N
91	20231213	150622	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8330	-30	5	-0.36	56810460	6886	102.56	8400	8400	8200	10860	5860	8360	8250.14	6.52	0	-1710	8486	8422	8326	8262	8166	8455	8295	36	2500	500	6010	10	1	7170561	597	10.31	0.79	12	0.10	808.00	10561.00	9350	20230213	-10.91	6270	20230726	32.85	9350	-10.91	20230213	6270	32.85	20230726	9350	-10.91	20230213	6270	32.85	20230726	0.53	N	072990	500	35 억	467545	N	N	N	N
92	20231213	140622	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8320	-40	5	-0.48	54072980	6557	97.66	8400	8400	8200	10860	5860	8360	8246.60	6.52	0	-1432	8486	8422	8326	8262	8166	8455	8295	36	2500	500	6010	10	1	7170561	597	10.30	0.79	12	0.09	808.00	10561.00	9350	20230213	-11.02	6270	20230726	32.70	9350	-11.02	20230213	6270	32.70	20230726	9350	-11.02	20230213	6270	32.70	20230726	0.53	N	072990	500	35 억	467545	N	N	N	N
93	20231213	130621	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8320	-40	5	-0.48	51626900	6263	93.28	8400	8400	8200	10860	5860	8360	8243.16	6.52	0	-1278	8486	8422	8326	8262	8166	8455	8295	36	2500	500	6010	10	1	7170561	597	10.30	0.79	12	0.09	808.00	10561.00	9350	20230213	-11.02	6270	20230726	32.70	9350	-11.02	20230213	6270	32.70	20230726	9350	-11.02	20230213	6270	32.70	20230726	0.53	N	072990	500	35 억	467545	N	N	N	N
94	20231213	120619	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8320	-40	5	-0.48	44915770	5450	81.17	8400	8400	8200	10860	5860	8360	8241.43	6.52	0	-1266	8486	8422	8326	8262	8166	8455	8295	36	2500	500	6010	10	1	7170561	597	10.30	0.79	12	0.08	808.00	10561.00	9350	20230213	-11.02	6270	20230726	32.70	9350	-11.02	20230213	6270	32.70	20230726	9350	-11.02	20230213	6270	32.70	20230726	0.53	N	072990	500	35 억	467545	N	N	N	N
95	20231213	110621	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8220	-140	5	-1.67	41529310	5040	75.07	8400	8400	8200	10860	5860	8360	8239.94	6.52	0	-983	8486	8422	8326	8262	8166	8455	8295	36	2500	500	6010	10	1	7170561	589	10.17	0.78	12	0.07	808.00	10561.00	9350	20230213	-12.09	6270	20230726	31.10	9350	-12.09	20230213	6270	31.10	20230726	9350	-12.09	20230213	6270	31.10	20230726	0.53	N	072990	500	35 억	467545	N	N	N	N
96	20231213	100625	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8210	-150	5	-1.79	31902250	3872	57.67	8400	8400	8200	10860	5860	8360	8239.22	6.52	0	-749	8486	8422	8326	8262	8166	8455	8295	36	2500	500	6010	10	1	7170561	589	10.16	0.78	12	0.05	808.00	10561.00	9350	20230213	-12.19	6270	20230726	30.94	9350	-12.19	20230213	6270	30.94	20230726	9350	-12.19	20230213	6270	30.94	20230726	0.53	N	072990	500	35 억	467545	N	N	N	N
97	20231213	090616	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8320	-40	5	-0.48	409170	49	0.73	8400	8400	8320	10860	5860	8360	8350.41	6.52	0	-48	8486	8422	8326	8262	8166	8455	8295	36	2500	500	6010	10	1	7170561	597	10.30	0.79	12	0.00	808.00	10561.00	9350	20230213	-11.02	6270	20230726	32.70	9350	-11.02	20230213	6270	32.70	20230726	9350	-11.02	20230213	6270	32.70	20230726	0.53	N	072990	500	35 억	467545	N	N	N	N
98	20231212	160555	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8360	130	2	1.58	55599630	6714	38.55	8230	8390	8230	10690	5770	8230	8280.95	6.53	0	-823	8523	8376	8303	8156	8083	8340	8120	36	2460	500	5920	10	1	7170561	599	10.35	0.79	12	0.09	808.00	10561.00	9350	20230213	-10.59	6270	20230726	33.33	9350	-10.59	20230213	6270	33.33	20230726	9350	-10.59	20230213	6270	33.33	20230726	0.53	N	072990	500	35 억	468368	N	N	N	N
99	20231212	150601	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8240	10	2	0.12	51623260	6233	35.79	8230	8390	8230	10690	5770	8230	8282.25	6.53	0	-788	8523	8376	8303	8156	8083	8340	8120	36	2460	500	5920	10	1	7170561	591	10.20	0.78	12	0.09	808.00	10561.00	9350	20230213	-11.87	6270	20230726	31.42	9350	-11.87	20230213	6270	31.42	20230726	9350	-11.87	20230213	6270	31.42	20230726	0.53	N	072990	500	35 억	468368	N	N	N	N
100	20231212	140533	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8260	30	2	0.36	45995850	5551	31.87	8230	8390	8230	10690	5770	8230	8286.05	6.53	0	-674	8523	8376	8303	8156	8083	8340	8120	36	2460	500	5920	10	1	7170561	592	10.22	0.78	12	0.08	808.00	10561.00	9350	20230213	-11.66	6270	20230726	31.74	9350	-11.66	20230213	6270	31.74	20230726	9350	-11.66	20230213	6270	31.74	20230726	0.53	N	072990	500	35 억	468368	N	N	N	N
101	20231212	130531	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8260	30	2	0.36	41093750	4957	28.46	8230	8390	8230	10690	5770	8230	8290.04	6.53	0	-412	8523	8376	8303	8156	8083	8340	8120	36	2460	500	5920	10	1	7170561	592	10.22	0.78	12	0.07	808.00	10561.00	9350	20230213	-11.66	6270	20230726	31.74	9350	-11.66	20230213	6270	31.74	20230726	9350	-11.66	20230213	6270	31.74	20230726	0.53	N	072990	500	35 억	468368	N	N	N	N
102	20231212	120530	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8280	50	2	0.61	28598920	3447	19.79	8230	8390	8230	10690	5770	8230	8296.76	6.53	0	-316	8523	8376	8303	8156	8083	8340	8120	36	2460	500	5920	10	1	7170561	594	10.25	0.78	12	0.05	808.00	10561.00	9350	20230213	-11.44	6270	20230726	32.06	9350	-11.44	20230213	6270	32.06	20230726	9350	-11.44	20230213	6270	32.06	20230726	0.53	N	072990	500	35 억	468368	N	N	N	N
103	20231212	110536	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8300	70	2	0.85	23716670	2858	16.41	8230	8390	8230	10690	5770	8230	8298.34	6.53	0	-123	8523	8376	8303	8156	8083	8340	8120	36	2460	500	5920	10	1	7170561	595	10.27	0.79	12	0.04	808.00	10561.00	9350	20230213	-11.23	6270	20230726	32.38	9350	-11.23	20230213	6270	32.38	20230726	9350	-11.23	20230213	6270	32.38	20230726	0.53	N	072990	500	35 억	468368	N	N	N	N
104	20231212	100557	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8300	70	2	0.85	11572830	1395	8.01	8230	8390	8230	10690	5770	8230	8295.94	6.53	0	-97	8523	8376	8303	8156	8083	8340	8120	36	2460	500	5920	10	1	7170561	595	10.27	0.79	12	0.02	808.00	10561.00	9350	20230213	-11.23	6270	20230726	32.38	9350	-11.23	20230213	6270	32.38	20230726	9350	-11.23	20230213	6270	32.38	20230726	0.53	N	072990	500	35 억	468368	N	N	N	N
105	20231212	090556	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8390	160	2	1.94	8396000	1014	5.82	8230	8390	8230	10690	5770	8230	8280.08	6.53	0	-127	8523	8376	8303	8156	8083	8340	8120	36	2460	500	5920	10	1	7170561	602	10.38	0.79	12	0.01	808.00	10561.00	9350	20230213	-10.27	6270	20230726	33.81	9350	-10.27	20230213	6270	33.81	20230726	9350	-10.27	20230213	6270	33.81	20230726	0.53	N	072990	500	35 억	468368	N	N	N	N
106	20231211	160558	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8230	-200	5	-2.37	144372010	17417	427.73	8320	8450	8230	10950	5910	8430	8323.19	6.56	691	-1340	8630	8530	8430	8330	8230	8580	8380	36	2520	500	6060	10	1	7170561	590	10.19	0.78	12	0.24	808.00	10561.00	9350	20230213	-11.98	6270	20230726	31.26	9350	-11.98	20230213	6270	31.26	20230726	9350	-11.98	20230213	6270	31.26	20230726	0.53	N	072990	500	35 억	470394	N	N	N	N
107	20231211	150555	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8350	-80	5	-0.95	53278810	6362	156.24	8320	8450	8290	10950	5910	8430	8374.54	6.56	691	-1269	8630	8530	8430	8330	8230	8580	8380	36	2520	500	6060	10	1	7170561	599	10.33	0.79	12	0.09	808.00	10561.00	9350	20230213	-10.70	6270	20230726	33.17	9350	-10.70	20230213	6270	33.17	20230726	9350	-10.70	20230213	6270	33.17	20230726	0.53	N	072990	500	35 억	470394	N	N	N	N
108	20231211	140555	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8350	-80	5	-0.95	49858360	5953	146.19	8320	8450	8290	10950	5910	8430	8375.33	6.56	691	-1096	8630	8530	8430	8330	8230	8580	8380	36	2520	500	6060	10	1	7170561	599	10.33	0.79	12	0.08	808.00	10561.00	9350	20230213	-10.70	6270	20230726	33.17	9350	-10.70	20230213	6270	33.17	20230726	9350	-10.70	20230213	6270	33.17	20230726	0.53	N	072990	500	35 억	470394	N	N	N	N
109	20231211	130557	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8350	-80	5	-0.95	25467670	3046	74.80	8320	8450	8290	10950	5910	8430	8361.02	6.56	691	-537	8630	8530	8430	8330	8230	8580	8380	36	2520	500	6060	10	1	7170561	599	10.33	0.79	12	0.04	808.00	10561.00	9350	20230213	-10.70	6270	20230726	33.17	9350	-10.70	20230213	6270	33.17	20230726	9350	-10.70	20230213	6270	33.17	20230726	0.53	N	072990	500	35 억	470394	N	N	N	N
110	20231211	120556	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8360	-70	5	-0.83	20312430	2431	59.70	8320	8450	8290	10950	5910	8430	8355.59	6.56	691	-458	8630	8530	8430	8330	8230	8580	8380	36	2520	500	6060	10	1	7170561	599	10.35	0.79	12	0.03	808.00	10561.00	9350	20230213	-10.59	6270	20230726	33.33	9350	-10.59	20230213	6270	33.33	20230726	9350	-10.59	20230213	6270	33.33	20230726	0.53	N	072990	500	35 억	470394	N	N	N	N
111	20231211	110554	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8380	-50	5	-0.59	19486530	2332	57.27	8320	8450	8290	10950	5910	8430	8356.14	6.56	691	-449	8630	8530	8430	8330	8230	8580	8380	36	2520	500	6060	10	1	7170561	601	10.37	0.79	12	0.03	808.00	10561.00	9350	20230213	-10.37	6270	20230726	33.65	9350	-10.37	20230213	6270	33.65	20230726	9350	-10.37	20230213	6270	33.65	20230726	0.53	N	072990	500	35 억	470394	N	N	N	N
112	20231211	100554	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8380	-50	5	-0.59	19168990	2294	56.34	8320	8450	8290	10950	5910	8430	8356.14	6.56	691	-446	8630	8530	8430	8330	8230	8580	8380	36	2520	500	6060	10	1	7170561	601	10.37	0.79	12	0.03	808.00	10561.00	9350	20230213	-10.37	6270	20230726	33.65	9350	-10.37	20230213	6270	33.65	20230726	9350	-10.37	20230213	6270	33.65	20230726	0.53	N	072990	500	35 억	470394	N	N	N	N
113	20231211	090552	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8360	-70	5	-0.83	3157350	379	9.31	8320	8420	8320	10950	5910	8430	8330.74	6.56	691	-81	8630	8530	8430	8330	8230	8580	8380	36	2520	500	6060	10	1	7170561	599	10.35	0.79	12	0.01	808.00	10561.00	9350	20230213	-10.59	6270	20230726	33.33	9350	-10.59	20230213	6270	33.33	20230726	9350	-10.59	20230213	6270	33.33	20230726	0.53	N	072990	500	35 억	470394	N	N	N	N
114	20231208	160548	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8430	80	2	0.96	34018760	4062	44.48	8350	8530	8330	10850	5850	8350	8374.01	6.56	0	-605	8516	8432	8366	8282	8216	8400	8250	36	2500	500	6010	10	1	7170561	604	10.43	0.80	12	0.06	808.00	10561.00	9350	20230213	-9.84	6270	20230726	34.45	9350	-9.84	20230213	6270	34.45	20230726	9350	-9.84	20230213	6270	34.45	20230726	0.56	N	072990	500	35 억	470394	N	N	N	N
115	20231208	150550	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8360	10	2	0.12	32362700	3865	42.32	8350	8530	8330	10850	5850	8350	8373.27	6.56	0	-529	8516	8432	8366	8282	8216	8400	8250	36	2500	500	6010	10	1	7170561	599	10.35	0.79	12	0.05	808.00	10561.00	9350	20230213	-10.59	6270	20230726	33.33	9350	-10.59	20230213	6270	33.33	20230726	9350	-10.59	20230213	6270	33.33	20230726	0.56	N	072990	500	35 억	470394	N	N	N	N
116	20231208	140548	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8350	0	3	0.00	15163700	1805	19.77	8350	8530	8350	10850	5850	8350	8400.94	6.56	0	-411	8516	8432	8366	8282	8216	8400	8250	36	2500	500	6010	10	1	7170561	599	10.33	0.79	12	0.03	808.00	10561.00	9350	20230213	-10.70	6270	20230726	33.17	9350	-10.70	20230213	6270	33.17	20230726	9350	-10.70	20230213	6270	33.17	20230726	0.56	N	072990	500	35 억	470394	N	N	N	N
117	20231208	130549	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8360	10	2	0.12	14988260	1784	19.54	8350	8530	8350	10850	5850	8350	8401.49	6.56	0	-402	8516	8432	8366	8282	8216	8400	8250	36	2500	500	6010	10	1	7170561	599	10.35	0.79	12	0.02	808.00	10561.00	9350	20230213	-10.59	6270	20230726	33.33	9350	-10.59	20230213	6270	33.33	20230726	9350	-10.59	20230213	6270	33.33	20230726	0.56	N	072990	500	35 억	470394	N	N	N	N
118	20231208	120545	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8360	10	2	0.12	13854950	1649	18.06	8350	8530	8350	10850	5850	8350	8402.03	6.56	0	-322	8516	8432	8366	8282	8216	8400	8250	36	2500	500	6010	10	1	7170561	599	10.35	0.79	12	0.02	808.00	10561.00	9350	20230213	-10.59	6270	20230726	33.33	9350	-10.59	20230213	6270	33.33	20230726	9350	-10.59	20230213	6270	33.33	20230726	0.56	N	072990	500	35 억	470394	N	N	N	N
119	20231208	110544	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8360	10	2	0.12	12699640	1511	16.55	8350	8530	8350	10850	5850	8350	8404.79	6.56	0	-372	8516	8432	8366	8282	8216	8400	8250	36	2500	500	6010	10	1	7170561	599	10.35	0.79	12	0.02	808.00	10561.00	9350	20230213	-10.59	6270	20230726	33.33	9350	-10.59	20230213	6270	33.33	20230726	9350	-10.59	20230213	6270	33.33	20230726	0.56	N	072990	500	35 억	470394	N	N	N	N
120	20231208	100551	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8490	140	2	1.68	11250180	1339	14.66	8350	8530	8350	10850	5850	8350	8401.93	6.56	0	-290	8516	8432	8366	8282	8216	8400	8250	36	2500	500	6010	10	1	7170561	609	10.51	0.80	12	0.02	808.00	10561.00	9350	20230213	-9.20	6270	20230726	35.41	9350	-9.20	20230213	6270	35.41	20230726	9350	-9.20	20230213	6270	35.41	20230726	0.56	N	072990	500	35 억	470394	N	N	N	N
121	20231208	090543	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8350	0	3	0.00	734800	88	0.96	8350	8350	8350	10850	5850	8350	8350.00	6.56	0	44	8516	8432	8366	8282	8216	8400	8250	36	2500	500	6010	10	1	7170561	599	10.33	0.79	12	0.00	808.00	10561.00	9350	20230213	-10.70	6270	20230726	33.17	9350	-10.70	20230213	6270	33.17	20230726	9350	-10.70	20230213	6270	33.17	20230726	0.56	N	072990	500	35 억	470394	N	N	N	N
122	20231207	160546	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8350	-100	5	-1.18	76227320	9132	98.44	8450	8450	8300	10980	5920	8450	8347.28	6.60	0	-3313	8516	8482	8416	8382	8316	8500	8400	36	2530	500	6080	10	1	7170561	599	10.33	0.79	12	0.13	808.00	10561.00	9350	20230213	-10.70	6270	20230726	33.17	9350	-10.70	20230213	6270	33.17	20230726	9350	-10.70	20230213	6270	33.17	20230726	0.58	N	072990	500	35 억	473244	N	N	N	N
123	20231207	150546	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8310	-140	5	-1.66	70483100	8442	91.00	8450	8450	8300	10980	5920	8450	8349.10	6.60	0	-3239	8516	8482	8416	8382	8316	8500	8400	36	2530	500	6080	10	1	7170561	596	10.28	0.79	12	0.12	808.00	10561.00	9350	20230213	-11.12	6270	20230726	32.54	9350	-11.12	20230213	6270	32.54	20230726	9350	-11.12	20230213	6270	32.54	20230726	0.58	N	072990	500	35 억	473244	N	N	N	N
124	20231207	140543	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8320	-130	5	-1.54	58997690	7062	76.12	8450	8450	8300	10980	5920	8450	8354.25	6.60	0	-2604	8516	8482	8416	8382	8316	8500	8400	36	2530	500	6080	10	1	7170561	597	10.30	0.79	12	0.10	808.00	10561.00	9350	20230213	-11.02	6270	20230726	32.70	9350	-11.02	20230213	6270	32.70	20230726	9350	-11.02	20230213	6270	32.70	20230726	0.58	N	072990	500	35 억	473244	N	N	N	N
125	20231207	130544	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8300	-150	5	-1.78	55387050	6628	71.45	8450	8450	8300	10980	5920	8450	8356.53	6.60	0	-2515	8516	8482	8416	8382	8316	8500	8400	36	2530	500	6080	10	1	7170561	595	10.27	0.79	12	0.09	808.00	10561.00	9350	20230213	-11.23	6270	20230726	32.38	9350	-11.23	20230213	6270	32.38	20230726	9350	-11.23	20230213	6270	32.38	20230726	0.58	N	072990	500	35 억	473244	N	N	N	N
126	20231207	120545	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8370	-80	5	-0.95	20447930	2432	26.22	8450	8450	8370	10980	5920	8450	8407.87	6.60	0	-1384	8516	8482	8416	8382	8316	8500	8400	36	2530	500	6080	10	1	7170561	600	10.36	0.79	12	0.03	808.00	10561.00	9350	20230213	-10.48	6270	20230726	33.49	9350	-10.48	20230213	6270	33.49	20230726	9350	-10.48	20230213	6270	33.49	20230726	0.58	N	072990	500	35 억	473244	N	N	N	N
127	20231207	110542	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8400	-50	5	-0.59	9009270	1070	11.53	8450	8450	8400	10980	5920	8450	8419.88	6.60	0	-41	8516	8482	8416	8382	8316	8500	8400	36	2530	500	6080	10	1	7170561	602	10.40	0.80	12	0.01	808.00	10561.00	9350	20230213	-10.16	6270	20230726	33.97	9350	-10.16	20230213	6270	33.97	20230726	9350	-10.16	20230213	6270	33.97	20230726	0.58	N	072990	500	35 억	473244	N	N	N	N
128	20231207	100540	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8410	-40	5	-0.47	6157600	731	7.88	8450	8450	8400	10980	5920	8450	8423.53	6.60	0	-3	8516	8482	8416	8382	8316	8500	8400	36	2530	500	6080	10	1	7170561	603	10.41	0.80	12	0.01	808.00	10561.00	9350	20230213	-10.05	6270	20230726	34.13	9350	-10.05	20230213	6270	34.13	20230726	9350	-10.05	20230213	6270	34.13	20230726	0.58	N	072990	500	35 억	473244	N	N	N	N
129	20231207	090546	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	8410	-40	5	-0.47	1747020	207	2.23	8450	8450	8410	10980	5920	8450	8439.71	6.60	0	1	8516	8482	8416	8382	8316	8500	8400	36	2530	500	6080	10	1	7170561	603	10.41	0.80	12	0.00	808.00	10561.00	9350	20230213	-10.05	6270	20230726	34.13	9350	-10.05	20230213	6270	34.13	20230726	9350	-10.05	20230213	6270	34.13	20230726	0.58	N	072990	500	35 억	473244	N	N	N	N
130	20231206	160536	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8450	80	2	0.96	77628150	9274	73.21	8380	8450	8350	10880	5860	8370	8370.51	6.61	0	-933	8583	8476	8423	8316	8263	8450	8290	36	2510	500	6020	10	1	7170561	606	10.46	0.80	12	0.13	808.00	10561.00	9350	20230213	-9.63	6270	20230726	34.77	9350	-9.63	20230213	6270	34.77	20230726	9350	-9.63	20230213	6270	34.77	20230726	0.55	N	072990	500	35 억	474177	N	N	N	N
131	20231206	150546	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8410	40	2	0.48	76217070	9107	71.90	8380	8410	8350	10880	5860	8370	8369.06	6.61	0	-932	8583	8476	8423	8316	8263	8450	8290	36	2510	500	6020	10	1	7170561	603	10.41	0.80	12	0.13	808.00	10561.00	9350	20230213	-10.05	6270	20230726	34.13	9350	-10.05	20230213	6270	34.13	20230726	9350	-10.05	20230213	6270	34.13	20230726	0.55	N	072990	500	35 억	474177	N	N	N	N
132	20231206	140544	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8370	0	3	0.00	59333360	7089	55.96	8380	8410	8350	10880	5860	8370	8369.78	6.61	0	-2040	8583	8476	8423	8316	8263	8450	8290	36	2510	500	6020	10	1	7170561	600	10.36	0.79	12	0.10	808.00	10561.00	9350	20230213	-10.48	6270	20230726	33.49	9350	-10.48	20230213	6270	33.49	20230726	9350	-10.48	20230213	6270	33.49	20230726	0.55	N	072990	500	35 억	474177	N	N	N	N
133	20231206	130539	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8370	0	3	0.00	40768340	4873	38.47	8380	8410	8350	10880	5860	8370	8366.17	6.61	0	-1747	8583	8476	8423	8316	8263	8450	8290	36	2510	500	6020	10	1	7170561	600	10.36	0.79	12	0.07	808.00	10561.00	9350	20230213	-10.48	6270	20230726	33.49	9350	-10.48	20230213	6270	33.49	20230726	9350	-10.48	20230213	6270	33.49	20230726	0.55	N	072990	500	35 억	474177	N	N	N	N
134	20231206	120535	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8360	-10	5	-0.12	39664670	4741	37.43	8380	8410	8350	10880	5860	8370	8366.31	6.61	0	-1624	8583	8476	8423	8316	8263	8450	8290	36	2510	500	6020	10	1	7170561	599	10.35	0.79	12	0.07	808.00	10561.00	9350	20230213	-10.59	6270	20230726	33.33	9350	-10.59	20230213	6270	33.33	20230726	9350	-10.59	20230213	6270	33.33	20230726	0.55	N	072990	500	35 억	474177	N	N	N	N
135	20231206	110546	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8350	-20	5	-0.24	37522780	4485	35.41	8380	8410	8350	10880	5860	8370	8366.28	6.61	0	-1504	8583	8476	8423	8316	8263	8450	8290	36	2510	500	6020	10	1	7170561	599	10.33	0.79	12	0.06	808.00	10561.00	9350	20230213	-10.70	6270	20230726	33.17	9350	-10.70	20230213	6270	33.17	20230726	9350	-10.70	20230213	6270	33.17	20230726	0.55	N	072990	500	35 억	474177	N	N	N	N
136	20231206	100542	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8370	0	3	0.00	20351140	2429	19.18	8380	8410	8360	10880	5860	8370	8378.40	6.61	0	-861	8583	8476	8423	8316	8263	8450	8290	36	2510	500	6020	10	1	7170561	600	10.36	0.79	12	0.03	808.00	10561.00	9350	20230213	-10.48	6270	20230726	33.49	9350	-10.48	20230213	6270	33.49	20230726	9350	-10.48	20230213	6270	33.49	20230726	0.55	N	072990	500	35 억	474177	N	N	N	N
137	20231206	090540	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8390	20	2	0.24	561470	67	0.53	8380	8390	8370	10880	5860	8370	8380.15	6.61	0	-11	8583	8476	8423	8316	8263	8450	8290	36	2510	500	6020	10	1	7170561	602	10.38	0.79	12	0.00	808.00	10561.00	9350	20230213	-10.27	6270	20230726	33.81	9350	-10.27	20230213	6270	33.81	20230726	9350	-10.27	20230213	6270	33.81	20230726	0.55	N	072990	500	35 억	474177	N	N	N	N
138	20231205	160543	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8370	-160	5	-1.88	106635760	12666	11.04	8530	8530	8370	11080	5980	8530	8419.06	6.61	0	121	9710	9120	8710	8120	7710	9415	8415	36	2550	500	6140	10	1	7170561	600	10.36	0.79	12	0.18	808.00	10561.00	9350	20230213	-10.48	6270	20230726	33.49	9350	-10.48	20230213	6270	33.49	20230726	9350	-10.48	20230213	6270	33.49	20230726	0.60	N	072990	500	35 억	474033	N	N	N	N
139	20231205	150541	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8390	-140	5	-1.64	100569920	11942	10.41	8530	8530	8390	11080	5980	8530	8421.53	6.61	0	518	9710	9120	8710	8120	7710	9415	8415	36	2550	500	6140	10	1	7170561	602	10.38	0.79	12	0.17	808.00	10561.00	9350	20230213	-10.27	6270	20230726	33.81	9350	-10.27	20230213	6270	33.81	20230726	9350	-10.27	20230213	6270	33.81	20230726	0.60	N	072990	500	35 억	474033	N	N	N	N
140	20231205	140542	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8410	-120	5	-1.41	77394850	9183	8.00	8530	8530	8400	11080	5980	8530	8428.06	6.61	0	1005	9710	9120	8710	8120	7710	9415	8415	36	2550	500	6140	10	1	7170561	603	10.41	0.80	12	0.13	808.00	10561.00	9350	20230213	-10.05	6270	20230726	34.13	9350	-10.05	20230213	6270	34.13	20230726	9350	-10.05	20230213	6270	34.13	20230726	0.60	N	072990	500	35 억	474033	N	N	N	N
141	20231205	130540	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8450	-80	5	-0.94	64785040	7684	6.70	8530	8530	8400	11080	5980	8530	8431.16	6.61	0	644	9710	9120	8710	8120	7710	9415	8415	36	2550	500	6140	10	1	7170561	606	10.46	0.80	12	0.11	808.00	10561.00	9350	20230213	-9.63	6270	20230726	34.77	9350	-9.63	20230213	6270	34.77	20230726	9350	-9.63	20230213	6270	34.77	20230726	0.60	N	072990	500	35 억	474033	N	N	N	N
142	20231205	120536	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8470	-60	5	-0.70	51890130	6156	5.37	8530	8530	8400	11080	5980	8530	8429.20	6.61	0	348	9710	9120	8710	8120	7710	9415	8415	36	2550	500	6140	10	1	7170561	607	10.48	0.80	12	0.09	808.00	10561.00	9350	20230213	-9.41	6270	20230726	35.09	9350	-9.41	20230213	6270	35.09	20230726	9350	-9.41	20230213	6270	35.09	20230726	0.60	N	072990	500	35 억	474033	N	N	N	N
143	20231205	110536	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8500	-30	5	-0.35	49896800	5920	5.16	8530	8530	8400	11080	5980	8530	8428.51	6.61	0	364	9710	9120	8710	8120	7710	9415	8415	36	2550	500	6140	10	1	7170561	609	10.52	0.80	12	0.08	808.00	10561.00	9350	20230213	-9.09	6270	20230726	35.57	9350	-9.09	20230213	6270	35.57	20230726	9350	-9.09	20230213	6270	35.57	20230726	0.60	N	072990	500	35 억	474033	N	N	N	N
144	20231205	100538	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8460	-70	5	-0.82	43917500	5214	4.54	8530	8530	8400	11080	5980	8530	8423.00	6.61	0	453	9710	9120	8710	8120	7710	9415	8415	36	2550	500	6140	10	1	7170561	607	10.47	0.80	12	0.07	808.00	10561.00	9350	20230213	-9.52	6270	20230726	34.93	9350	-9.52	20230213	6270	34.93	20230726	9350	-9.52	20230213	6270	34.93	20230726	0.60	N	072990	500	35 억	474033	N	N	N	N
145	20231205	090536	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8410	-120	5	-1.41	17314310	2050	1.79	8530	8530	8400	11080	5980	8530	8446.00	6.61	0	653	9710	9120	8710	8120	7710	9415	8415	36	2550	500	6140	10	1	7170561	603	10.41	0.80	12	0.03	808.00	10561.00	9350	20230213	-10.05	6270	20230726	34.13	9350	-10.05	20230213	6270	34.13	20230726	9350	-10.05	20230213	6270	34.13	20230726	0.60	N	072990	500	35 억	474033	N	N	N	N
146	20231204	160537	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8530	130	2	1.55	987334460	114239	816.23	8490	9300	8300	10920	5880	8400	8642.75	6.82	0	-15359	8700	8550	8450	8300	8200	8500	8250	36	2520	500	6040	10	1	7170561	612	10.56	0.81	12	1.59	808.00	10561.00	9350	20230213	-8.77	6270	20230726	36.04	9350	-8.77	20230213	6270	36.04	20230726	9350	-8.77	20230213	6270	36.04	20230726	0.59	N	072990	500	35 억	489194	N	N	N	N
147	20231204	150538	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8400	0	3	0.00	975463500	112836	806.20	8490	9300	8300	10920	5880	8400	8644.97	6.82	0	-15615	8700	8550	8450	8300	8200	8500	8250	36	2520	500	6040	10	1	7170561	602	10.40	0.80	12	1.57	808.00	10561.00	9350	20230213	-10.16	6270	20230726	33.97	9350	-10.16	20230213	6270	33.97	20230726	9350	-10.16	20230213	6270	33.97	20230726	0.59	N	072990	500	35 억	489194	N	N	N	N
148	20231204	140535	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8420	20	2	0.24	942041170	108861	777.80	8490	9300	8300	10920	5880	8400	8653.61	6.82	0	-15713	8700	8550	8450	8300	8200	8500	8250	36	2520	500	6040	10	1	7170561	604	10.42	0.80	12	1.52	808.00	10561.00	9350	20230213	-9.95	6270	20230726	34.29	9350	-9.95	20230213	6270	34.29	20230726	9350	-9.95	20230213	6270	34.29	20230726	0.59	N	072990	500	35 억	489194	N	N	N	N
149	20231204	130533	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8390	-10	5	-0.12	48328730	5755	41.12	8490	8490	8360	10920	5880	8400	8397.69	6.82	0	-1674	8700	8550	8450	8300	8200	8500	8250	36	2520	500	6040	10	1	7170561	602	10.38	0.79	12	0.08	808.00	10561.00	9350	20230213	-10.27	6270	20230726	33.81	9350	-10.27	20230213	6270	33.81	20230726	9350	-10.27	20230213	6270	33.81	20230726	0.59	N	072990	500	35 억	489194	N	N	N	N
150	20231204	120532	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8380	-20	5	-0.24	40744250	4851	34.66	8490	8490	8360	10920	5880	8400	8399.14	6.82	0	-1328	8700	8550	8450	8300	8200	8500	8250	36	2520	500	6040	10	1	7170561	601	10.37	0.79	12	0.07	808.00	10561.00	9350	20230213	-10.37	6270	20230726	33.65	9350	-10.37	20230213	6270	33.65	20230726	9350	-10.37	20230213	6270	33.65	20230726	0.59	N	072990	500	35 억	489194	N	N	N	N
151	20231204	110536	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8400	0	3	0.00	32791900	3903	27.89	8490	8490	8360	10920	5880	8400	8401.72	6.82	0	-853	8700	8550	8450	8300	8200	8500	8250	36	2520	500	6040	10	1	7170561	602	10.40	0.80	12	0.05	808.00	10561.00	9350	20230213	-10.16	6270	20230726	33.97	9350	-10.16	20230213	6270	33.97	20230726	9350	-10.16	20230213	6270	33.97	20230726	0.59	N	072990	500	35 억	489194	N	N	N	N
152	20231204	100534	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8400	0	3	0.00	26459950	3149	22.50	8490	8490	8360	10920	5880	8400	8402.65	6.82	0	-749	8700	8550	8450	8300	8200	8500	8250	36	2520	500	6040	10	1	7170561	602	10.40	0.80	12	0.04	808.00	10561.00	9350	20230213	-10.16	6270	20230726	33.97	9350	-10.16	20230213	6270	33.97	20230726	9350	-10.16	20230213	6270	33.97	20230726	0.59	N	072990	500	35 억	489194	N	N	N	N
153	20231204	090534	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8400	0	3	0.00	4785440	565	4.04	8490	8490	8400	10920	5880	8400	8469.81	6.82	0	25	8700	8550	8450	8300	8200	8500	8250	36	2520	500	6040	10	1	7170561	602	10.40	0.80	12	0.01	808.00	10561.00	9350	20230213	-10.16	6270	20230726	33.97	9350	-10.16	20230213	6270	33.97	20230726	9350	-10.16	20230213	6270	33.97	20230726	0.59	N	072990	500	35 억	489194	N	N	N	N
154	20231201	160534	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8400	-160	5	-1.87	118026380	13996	88.27	8580	8600	8350	11120	6000	8560	8432.87	6.85	0	-2099	8673	8616	8533	8476	8393	8645	8505	36	2560	500	6160	10	1	7170561	602	10.40	0.80	12	0.20	808.00	10561.00	9350	20230213	-10.16	6270	20230726	33.97	9350	-10.16	20230213	6270	33.97	20230726	9350	-10.16	20230213	6270	33.97	20230726	0.59	N	072990	500	35 억	491293	N	N	N	N
155	20231201	150533	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8360	-200	5	-2.34	114826010	13615	85.87	8580	8600	8350	11120	6000	8560	8433.79	6.85	0	-2099	8673	8616	8533	8476	8393	8645	8505	36	2560	500	6160	10	1	7170561	599	10.35	0.79	12	0.19	808.00	10561.00	9350	20230213	-10.59	6270	20230726	33.33	9350	-10.59	20230213	6270	33.33	20230726	9350	-10.59	20230213	6270	33.33	20230726	0.59	N	072990	500	35 억	491293	N	N	N	N
156	20231201	140533	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8380	-180	5	-2.10	90137920	10667	67.28	8580	8600	8380	11120	6000	8560	8450.17	6.85	0	-1726	8673	8616	8533	8476	8393	8645	8505	36	2560	500	6160	10	1	7170561	601	10.37	0.79	12	0.15	808.00	10561.00	9350	20230213	-10.37	6270	20230726	33.65	9350	-10.37	20230213	6270	33.65	20230726	9350	-10.37	20230213	6270	33.65	20230726	0.59	N	072990	500	35 억	491293	N	N	N	N
157	20231201	130533	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8450	-110	5	-1.29	50364780	5945	37.50	8580	8600	8420	11120	6000	8560	8471.79	6.85	0	-996	8673	8616	8533	8476	8393	8645	8505	36	2560	500	6160	10	1	7170561	606	10.46	0.80	12	0.08	808.00	10561.00	9350	20230213	-9.63	6270	20230726	34.77	9350	-9.63	20230213	6270	34.77	20230726	9350	-9.63	20230213	6270	34.77	20230726	0.59	N	072990	500	35 억	491293	N	N	N	N
158	20231201	120537	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8440	-120	5	-1.40	42876880	5056	31.89	8580	8600	8440	11120	6000	8560	8480.40	6.85	0	-1009	8673	8616	8533	8476	8393	8645	8505	36	2560	500	6160	10	1	7170561	605	10.45	0.80	12	0.07	808.00	10561.00	9350	20230213	-9.73	6270	20230726	34.61	9350	-9.73	20230213	6270	34.61	20230726	9350	-9.73	20230213	6270	34.61	20230726	0.59	N	072990	500	35 억	491293	N	N	N	N
159	20231201	110534	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8470	-90	5	-1.05	16140330	1893	11.94	8580	8600	8470	11120	6000	8560	8526.32	6.85	0	-747	8673	8616	8533	8476	8393	8645	8505	36	2560	500	6160	10	1	7170561	607	10.48	0.80	12	0.03	808.00	10561.00	9350	20230213	-9.41	6270	20230726	35.09	9350	-9.41	20230213	6270	35.09	20230726	9350	-9.41	20230213	6270	35.09	20230726	0.59	N	072990	500	35 억	491293	N	N	N	N
160	20231201	100537	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8480	-80	5	-0.93	11140460	1303	8.22	8580	8600	8480	11120	6000	8560	8549.85	6.85	0	-657	8673	8616	8533	8476	8393	8645	8505	36	2560	500	6160	10	1	7170561	608	10.50	0.80	12	0.02	808.00	10561.00	9350	20230213	-9.30	6270	20230726	35.25	9350	-9.30	20230213	6270	35.25	20230726	9350	-9.30	20230213	6270	35.25	20230726	0.59	N	072990	500	35 억	491293	N	N	N	N
161	20231201	090531	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8590	30	2	0.35	4504710	526	3.32	8580	8590	8560	11120	6000	8560	8564.09	6.85	0	-409	8673	8616	8533	8476	8393	8645	8505	36	2560	500	6160	10	1	7170561	616	10.63	0.81	12	0.01	808.00	10561.00	9350	20230213	-8.13	6270	20230726	37.00	9350	-8.13	20230213	6270	37.00	20230726	9350	-8.13	20230213	6270	37.00	20230726	0.59	N	072990	500	35 억	491293	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History