KissMeData/037440/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

69 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	160502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	10	2	0.13	1125557860	146106	89.10	7680	7740	7640	10020	5400	7710	7703.54	0.85	20533	20533	7830	7770	7730	7670	7630	7760	7660	70	2310	500	5080	10	1	13922475	1075	15.02	1.44	12	1.05	514.00	5363.00	12600	20230111	-38.73	6400	20230817	20.62	12600	-38.73	20230111	6400	20.62	20230817	12600	-38.73	20230111	6400	20.62	20230817	8.02	N	037440	500	69 억	118744	N	N	N	N
3	20231229	150459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	10	2	0.13	1125557860	146106	89.10	7680	7740	7640	10020	5400	7710	7703.54	0.85	20533	20533	7830	7770	7730	7670	7630	7760	7660	70	2310	500	5080	10	1	13922475	1075	15.02	1.44	12	1.05	514.00	5363.00	12600	20230111	-38.73	6400	20230817	20.62	12600	-38.73	20230111	6400	20.62	20230817	12600	-38.73	20230111	6400	20.62	20230817	8.02	N	037440	500	69 억	118744	N	N	N	N
4	20231229	140459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	10	2	0.13	1125557860	146106	89.10	7680	7740	7640	10020	5400	7710	7703.54	0.85	20533	20533	7830	7770	7730	7670	7630	7760	7660	70	2310	500	5080	10	1	13922475	1075	15.02	1.44	12	1.05	514.00	5363.00	12600	20230111	-38.73	6400	20230817	20.62	12600	-38.73	20230111	6400	20.62	20230817	12600	-38.73	20230111	6400	20.62	20230817	8.02	N	037440	500	69 억	118744	N	N	N	N
5	20231229	130459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	10	2	0.13	1125557860	146106	89.10	7680	7740	7640	10020	5400	7710	7703.54	0.85	20533	20533	7830	7770	7730	7670	7630	7760	7660	70	2310	500	5080	10	1	13922475	1075	15.02	1.44	12	1.05	514.00	5363.00	12600	20230111	-38.73	6400	20230817	20.62	12600	-38.73	20230111	6400	20.62	20230817	12600	-38.73	20230111	6400	20.62	20230817	8.02	N	037440	500	69 억	118744	N	N	N	N
6	20231229	120500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	10	2	0.13	1125557860	146106	89.10	7680	7740	7640	10020	5400	7710	7703.54	0.85	20533	20533	7830	7770	7730	7670	7630	7760	7660	70	2310	500	5080	10	1	13922475	1075	15.02	1.44	12	1.05	514.00	5363.00	12600	20230111	-38.73	6400	20230817	20.62	12600	-38.73	20230111	6400	20.62	20230817	12600	-38.73	20230111	6400	20.62	20230817	8.02	N	037440	500	69 억	118744	N	N	N	N
7	20231229	110441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	10	2	0.13	1125557860	146106	89.10	7680	7740	7640	10020	5400	7710	7703.54	0.85	20533	20533	7830	7770	7730	7670	7630	7760	7660	70	2310	500	5080	10	1	13922475	1075	15.02	1.44	12	1.05	514.00	5363.00	12600	20230111	-38.73	6400	20230817	20.62	12600	-38.73	20230111	6400	20.62	20230817	12600	-38.73	20230111	6400	20.62	20230817	8.02	N	037440	500	69 억	118744	N	N	N	N
8	20231229	100445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	10	2	0.13	1125557860	146106	89.10	7680	7740	7640	10020	5400	7710	7703.54	0.85	20533	20533	7830	7770	7730	7670	7630	7760	7660	70	2310	500	5080	10	1	13922475	1075	15.02	1.44	12	1.05	514.00	5363.00	12600	20230111	-38.73	6400	20230817	20.62	12600	-38.73	20230111	6400	20.62	20230817	12600	-38.73	20230111	6400	20.62	20230817	8.02	N	037440	500	69 억	118744	N	N	N	N
9	20231229	090445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	10	2	0.13	1125557860	146106	89.10	7680	7740	7640	10020	5400	7710	7703.54	0.85	20533	20533	7830	7770	7730	7670	7630	7760	7660	70	2310	500	5080	10	1	13922475	1075	15.02	1.44	12	1.05	514.00	5363.00	12600	20230111	-38.73	6400	20230817	20.62	12600	-38.73	20230111	6400	20.62	20230817	12600	-38.73	20230111	6400	20.62	20230817	8.02	N	037440	500	69 억	118744	N	N	N	N
10	20231228	160440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	10	2	0.13	1093191360	141906	86.54	7680	7740	7640	10020	5400	7710	7703.54	0.71	0	20533	7830	7770	7730	7670	7630	7760	7660	70	2310	500	5080	10	1	13922475	1075	15.02	1.44	12	1.02	514.00	5363.00	12600	20230111	-38.73	6400	20230817	20.62	12600	-38.73	20230111	6400	20.62	20230817	12600	-38.73	20230111	6400	20.62	20230817	8.02	N	037440	500	69 억	98211	N	N	N	N
11	20231228	150445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7730	20	2	0.26	1003683490	130318	79.48	7680	7740	7640	10020	5400	7710	7701.80	0.71	0	17263	7830	7770	7730	7670	7630	7760	7660	70	2310	500	5080	10	1	13922475	1076	15.04	1.44	12	0.94	514.00	5363.00	12600	20230111	-38.65	6400	20230817	20.78	12600	-38.65	20230111	6400	20.78	20230817	12600	-38.65	20230111	6400	20.78	20230817	8.02	N	037440	500	69 억	98211	N	N	N	N
12	20231228	140439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	10	2	0.13	874309850	113565	69.26	7680	7740	7640	10020	5400	7710	7698.76	0.71	0	15034	7830	7770	7730	7670	7630	7760	7660	70	2310	500	5080	10	1	13922475	1075	15.02	1.44	12	0.82	514.00	5363.00	12600	20230111	-38.73	6400	20230817	20.62	12600	-38.73	20230111	6400	20.62	20230817	12600	-38.73	20230111	6400	20.62	20230817	8.02	N	037440	500	69 억	98211	N	N	N	N
13	20231228	130441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	10	2	0.13	734417580	95402	58.18	7680	7740	7640	10020	5400	7710	7698.14	0.71	0	10686	7830	7770	7730	7670	7630	7760	7660	70	2310	500	5080	10	1	13922475	1075	15.02	1.44	12	0.69	514.00	5363.00	12600	20230111	-38.73	6400	20230817	20.62	12600	-38.73	20230111	6400	20.62	20230817	12600	-38.73	20230111	6400	20.62	20230817	8.02	N	037440	500	69 억	98211	N	N	N	N
14	20231228	120442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7710	0	3	0.00	601344040	78148	47.66	7680	7740	7640	10020	5400	7710	7694.94	0.71	0	944	7830	7770	7730	7670	7630	7760	7660	70	2310	500	5080	10	1	13922475	1073	15.00	1.44	12	0.56	514.00	5363.00	12600	20230111	-38.81	6400	20230817	20.47	12600	-38.81	20230111	6400	20.47	20230817	12600	-38.81	20230111	6400	20.47	20230817	8.02	N	037440	500	69 억	98211	N	N	N	N
15	20231228	110441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7710	0	3	0.00	516895010	67189	40.98	7680	7740	7640	10020	5400	7710	7693.15	0.71	0	516	7830	7770	7730	7670	7630	7760	7660	70	2310	500	5080	10	1	13922475	1073	15.00	1.44	12	0.48	514.00	5363.00	12600	20230111	-38.81	6400	20230817	20.47	12600	-38.81	20230111	6400	20.47	20230817	12600	-38.81	20230111	6400	20.47	20230817	8.02	N	037440	500	69 억	98211	N	N	N	N
16	20231228	100439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7710	0	3	0.00	397680900	51723	31.54	7680	7740	7640	10020	5400	7710	7688.67	0.71	0	-4224	7830	7770	7730	7670	7630	7760	7660	70	2310	500	5080	10	1	13922475	1073	15.00	1.44	12	0.37	514.00	5363.00	12600	20230111	-38.81	6400	20230817	20.47	12600	-38.81	20230111	6400	20.47	20230817	12600	-38.81	20230111	6400	20.47	20230817	8.02	N	037440	500	69 억	98211	N	N	N	N
17	20231228	090440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	10	2	0.13	185353830	24172	14.74	7680	7730	7640	10020	5400	7710	7668.12	0.71	0	-3312	7830	7770	7730	7670	7630	7760	7660	70	2310	500	5080	10	1	13922475	1075	15.02	1.44	12	0.17	514.00	5363.00	12600	20230111	-38.73	6400	20230817	20.62	12600	-38.73	20230111	6400	20.62	20230817	12600	-38.73	20230111	6400	20.62	20230817	8.02	N	037440	500	69 억	98211	N	N	N	N
18	20231227	160438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7710	-60	5	-0.77	1247662880	161742	39.46	7710	7790	7690	10100	5440	7770	7713.91	0.68	0	2986	8010	7890	7790	7670	7570	7950	7730	70	2330	500	5120	10	1	13922475	1073	15.00	1.44	12	1.16	514.00	5363.00	12600	20230111	-38.81	6400	20230817	20.47	12600	-38.81	20230111	6400	20.47	20230817	12600	-38.81	20230111	6400	20.47	20230817	8.17	N	037440	500	69 억	95173	N	N	N	N
19	20231227	150444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7700	-70	5	-0.90	1102284690	142904	34.86	7710	7790	7690	10100	5440	7770	7713.45	0.68	0	401	8010	7890	7790	7670	7570	7950	7730	70	2330	500	5120	10	1	13922475	1072	14.98	1.44	12	1.03	514.00	5363.00	12600	20230111	-38.89	6400	20230817	20.31	12600	-38.89	20230111	6400	20.31	20230817	12600	-38.89	20230111	6400	20.31	20230817	8.17	N	037440	500	69 억	95173	N	N	N	N
20	20231227	140442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7710	-60	5	-0.77	923535150	119704	29.20	7710	7790	7690	10100	5440	7770	7715.14	0.68	0	-772	8010	7890	7790	7670	7570	7950	7730	70	2330	500	5120	10	1	13922475	1073	15.00	1.44	12	0.86	514.00	5363.00	12600	20230111	-38.81	6400	20230817	20.47	12600	-38.81	20230111	6400	20.47	20230817	12600	-38.81	20230111	6400	20.47	20230817	8.17	N	037440	500	69 억	95173	N	N	N	N
21	20231227	130438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7740	-30	5	-0.39	756088730	97983	23.90	7710	7790	7690	10100	5440	7770	7716.51	0.68	0	-548	8010	7890	7790	7670	7570	7950	7730	70	2330	500	5120	10	1	13922475	1078	15.06	1.44	12	0.70	514.00	5363.00	12600	20230111	-38.57	6400	20230817	20.94	12600	-38.57	20230111	6400	20.94	20230817	12600	-38.57	20230111	6400	20.94	20230817	8.17	N	037440	500	69 억	95173	N	N	N	N
22	20231227	120437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7710	-60	5	-0.77	674007370	87351	21.31	7710	7790	7690	10100	5440	7770	7716.05	0.68	0	1324	8010	7890	7790	7670	7570	7950	7730	70	2330	500	5120	10	1	13922475	1073	15.00	1.44	12	0.63	514.00	5363.00	12600	20230111	-38.81	6400	20230817	20.47	12600	-38.81	20230111	6400	20.47	20230817	12600	-38.81	20230111	6400	20.47	20230817	8.17	N	037440	500	69 억	95173	N	N	N	N
23	20231227	110441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7750	-20	5	-0.26	605723700	78516	19.15	7710	7790	7690	10100	5440	7770	7714.62	0.68	0	3784	8010	7890	7790	7670	7570	7950	7730	70	2330	500	5120	10	1	13922475	1079	15.08	1.45	12	0.56	514.00	5363.00	12600	20230111	-38.49	6400	20230817	21.09	12600	-38.49	20230111	6400	21.09	20230817	12600	-38.49	20230111	6400	21.09	20230817	8.17	N	037440	500	69 억	95173	N	N	N	N
24	20231227	100441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7710	-60	5	-0.77	526190360	68210	16.64	7710	7790	7690	10100	5440	7770	7714.24	0.68	0	3516	8010	7890	7790	7670	7570	7950	7730	70	2330	500	5120	10	1	13922475	1073	15.00	1.44	12	0.49	514.00	5363.00	12600	20230111	-38.81	6400	20230817	20.47	12600	-38.81	20230111	6400	20.47	20230817	12600	-38.81	20230111	6400	20.47	20230817	8.17	N	037440	500	69 억	95173	N	N	N	N
25	20231227	090441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7770	0	3	0.00	92900230	12008	2.93	7710	7790	7710	10100	5440	7770	7736.41	0.68	0	3084	8010	7890	7790	7670	7570	7950	7730	70	2330	500	5120	10	1	13922475	1082	15.12	1.45	12	0.09	514.00	5363.00	12600	20230111	-38.33	6400	20230817	21.41	12600	-38.33	20230111	6400	21.41	20230817	12600	-38.33	20230111	6400	21.41	20230817	8.17	N	037440	500	69 억	95173	N	N	N	N
26	20231226	160442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7770	90	2	1.17	3100292460	397729	266.87	7720	7910	7690	9980	5380	7680	7795.26	0.51	0	27574	7906	7792	7726	7612	7546	7760	7580	70	2300	500	5060	10	1	13922475	1082	15.12	1.45	12	2.86	514.00	5363.00	12600	20230111	-38.33	6400	20230817	21.41	12600	-38.33	20230111	6400	21.41	20230817	12600	-38.33	20230111	6400	21.41	20230817	8.24	N	037440	500	69 억	71095	N	N	N	N
27	20231226	150440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7780	100	2	1.30	2973382870	381390	255.91	7720	7910	7690	9980	5380	7680	7796.30	0.51	0	28139	7906	7792	7726	7612	7546	7760	7580	70	2300	500	5060	10	1	13922475	1083	15.14	1.45	12	2.74	514.00	5363.00	12600	20230111	-38.25	6400	20230817	21.56	12600	-38.25	20230111	6400	21.56	20230817	12600	-38.25	20230111	6400	21.56	20230817	8.24	N	037440	500	69 억	71095	N	N	N	N
28	20231226	140442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7770	90	2	1.17	2486859200	318594	213.77	7720	7910	7710	9980	5380	7680	7805.89	0.51	0	20470	7906	7792	7726	7612	7546	7760	7580	70	2300	500	5060	10	1	13922475	1082	15.12	1.45	12	2.29	514.00	5363.00	12600	20230111	-38.33	6400	20230817	21.41	12600	-38.33	20230111	6400	21.41	20230817	12600	-38.33	20230111	6400	21.41	20230817	8.24	N	037440	500	69 억	71095	N	N	N	N
29	20231226	130441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7820	140	2	1.82	2187923630	280292	188.07	7720	7910	7710	9980	5380	7680	7806.05	0.51	0	20470	7906	7792	7726	7612	7546	7760	7580	70	2300	500	5060	10	1	13922475	1089	15.21	1.46	12	2.01	514.00	5363.00	12600	20230111	-37.94	6400	20230817	22.19	12600	-37.94	20230111	6400	22.19	20230817	12600	-37.94	20230111	6400	22.19	20230817	8.24	N	037440	500	69 억	71095	N	N	N	N
30	20231226	120440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7810	130	2	1.69	2076112300	265992	178.48	7720	7910	7710	9980	5380	7680	7805.36	0.51	0	19785	7906	7792	7726	7612	7546	7760	7580	70	2300	500	5060	10	1	13922475	1087	15.19	1.46	12	1.91	514.00	5363.00	12600	20230111	-38.02	6400	20230817	22.03	12600	-38.02	20230111	6400	22.03	20230817	12600	-38.02	20230111	6400	22.03	20230817	8.24	N	037440	500	69 억	71095	N	N	N	N
31	20231226	110443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7790	110	2	1.43	1904605450	244034	163.74	7720	7910	7710	9980	5380	7680	7804.88	0.51	0	19878	7906	7792	7726	7612	7546	7760	7580	70	2300	500	5060	10	1	13922475	1085	15.16	1.45	12	1.75	514.00	5363.00	12600	20230111	-38.17	6400	20230817	21.72	12600	-38.17	20230111	6400	21.72	20230817	12600	-38.17	20230111	6400	21.72	20230817	8.24	N	037440	500	69 억	71095	N	N	N	N
32	20231226	100440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7810	130	2	1.69	896198280	115489	77.49	7720	7810	7710	9980	5380	7680	7760.31	0.51	0	27377	7906	7792	7726	7612	7546	7760	7580	70	2300	500	5060	10	1	13922475	1087	15.19	1.46	12	0.83	514.00	5363.00	12600	20230111	-38.02	6400	20230817	22.03	12600	-38.02	20230111	6400	22.03	20230817	12600	-38.02	20230111	6400	22.03	20230817	8.24	N	037440	500	69 억	71095	N	N	N	N
33	20231226	090441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7730	50	2	0.65	134392410	17362	11.65	7720	7770	7720	9980	5380	7680	7742.04	0.51	0	3566	7906	7792	7726	7612	7546	7760	7580	70	2300	500	5060	10	1	13922475	1076	15.04	1.44	12	0.12	514.00	5363.00	12600	20230111	-38.65	6400	20230817	20.78	12600	-38.65	20230111	6400	20.78	20230817	12600	-38.65	20230111	6400	20.78	20230817	8.24	N	037440	500	69 억	71095	N	N	N	N
34	20231222	160435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7680	-20	5	-0.26	1106157630	143262	11.05	7800	7840	7660	10010	5390	7700	7721.40	0.50	-2930	902	8560	8130	7860	7430	7160	8345	7645	70	2310	500	5080	10	1	13922475	1069	14.94	1.43	12	1.03	514.00	5363.00	12600	20230111	-39.05	6400	20230817	20.00	12600	-39.05	20230111	6400	20.00	20230817	12600	-39.05	20230111	6400	20.00	20230817	8.19	N	037440	500	69 억	70168	N	N	N	N
35	20231222	150435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7680	-20	5	-0.26	967484780	125192	9.65	7800	7840	7680	10010	5390	7700	7728.03	0.50	-2930	902	8560	8130	7860	7430	7160	8345	7645	70	2310	500	5080	10	1	13922475	1069	14.94	1.43	12	0.90	514.00	5363.00	12600	20230111	-39.05	6400	20230817	20.00	12600	-39.05	20230111	6400	20.00	20230817	12600	-39.05	20230111	6400	20.00	20230817	8.19	N	037440	500	69 억	70168	N	N	N	N
36	20231222	140433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	20	2	0.26	811308700	104913	8.09	7800	7840	7700	10010	5390	7700	7733.18	0.50	-2930	1043	8560	8130	7860	7430	7160	8345	7645	70	2310	500	5080	10	1	13922475	1075	15.02	1.44	12	0.75	514.00	5363.00	12600	20230111	-38.73	6400	20230817	20.62	12600	-38.73	20230111	6400	20.62	20230817	12600	-38.73	20230111	6400	20.62	20230817	8.19	N	037440	500	69 억	70168	N	N	N	N
37	20231222	130431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	20	2	0.26	716841190	92655	7.14	7800	7840	7700	10010	5390	7700	7736.70	0.50	-2930	1043	8560	8130	7860	7430	7160	8345	7645	70	2310	500	5080	10	1	13922475	1075	15.02	1.44	12	0.67	514.00	5363.00	12600	20230111	-38.73	6400	20230817	20.62	12600	-38.73	20230111	6400	20.62	20230817	12600	-38.73	20230111	6400	20.62	20230817	8.19	N	037440	500	69 억	70168	N	N	N	N
38	20231222	120432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7730	30	2	0.39	667462460	86256	6.65	7800	7840	7700	10010	5390	7700	7738.19	0.50	-2930	985	8560	8130	7860	7430	7160	8345	7645	70	2310	500	5080	10	1	13922475	1076	15.04	1.44	12	0.62	514.00	5363.00	12600	20230111	-38.65	6400	20230817	20.78	12600	-38.65	20230111	6400	20.78	20230817	12600	-38.65	20230111	6400	20.78	20230817	8.19	N	037440	500	69 억	70168	N	N	N	N
39	20231222	110433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7710	10	2	0.13	549717320	70993	5.47	7800	7840	7700	10010	5390	7700	7743.31	0.50	-2930	2202	8560	8130	7860	7430	7160	8345	7645	70	2310	500	5080	10	1	13922475	1073	15.00	1.44	12	0.51	514.00	5363.00	12600	20230111	-38.81	6400	20230817	20.47	12600	-38.81	20230111	6400	20.47	20230817	12600	-38.81	20230111	6400	20.47	20230817	8.19	N	037440	500	69 억	70168	N	N	N	N
40	20231222	100432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7740	40	2	0.52	421583490	54419	4.20	7800	7840	7700	10010	5390	7700	7747.06	0.50	-2930	1835	8560	8130	7860	7430	7160	8345	7645	70	2310	500	5080	10	1	13922475	1078	15.06	1.44	12	0.39	514.00	5363.00	12600	20230111	-38.57	6400	20230817	20.94	12600	-38.57	20230111	6400	20.94	20230817	12600	-38.57	20230111	6400	20.94	20230817	8.19	N	037440	500	69 억	70168	N	N	N	N
41	20231222	090432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7710	10	2	0.13	157475380	20237	1.56	7800	7840	7710	10010	5390	7700	7781.89	0.50	-2930	176	8560	8130	7860	7430	7160	8345	7645	70	2310	500	5080	10	1	13922475	1073	15.00	1.44	12	0.15	514.00	5363.00	12600	20230111	-38.81	6400	20230817	20.47	12600	-38.81	20230111	6400	20.47	20230817	12600	-38.81	20230111	6400	20.47	20230817	8.19	N	037440	500	69 억	70168	N	N	N	N
42	20231221	160430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7700	10	2	0.13	10250051930	1288437	778.05	7680	8290	7590	9990	5390	7690	7955.60	0.60	-7576	-11671	7776	7732	7706	7662	7636	7720	7650	70	2300	500	5070	10	1	13922475	1072	14.98	1.44	12	9.25	514.00	5363.00	12600	20230111	-38.89	6400	20230817	20.31	12600	-38.89	20230111	6400	20.31	20230817	12600	-38.89	20230111	6400	20.31	20230817	8.28	N	037440	500	69 억	83208	N	N	N	N
43	20231221	150431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7760	70	2	0.91	10031362110	1260092	760.93	7680	8290	7590	9990	5390	7690	7960.82	0.60	-7576	-10878	7776	7732	7706	7662	7636	7720	7650	70	2300	500	5070	10	1	13922475	1080	15.10	1.45	12	9.05	514.00	5363.00	12600	20230111	-38.41	6400	20230817	21.25	12600	-38.41	20230111	6400	21.25	20230817	12600	-38.41	20230111	6400	21.25	20230817	8.28	N	037440	500	69 억	83208	N	N	N	N
44	20231221	140429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7750	60	2	0.78	9794107430	1229451	742.43	7680	8290	7590	9990	5390	7690	7966.24	0.60	-7576	-9871	7776	7732	7706	7662	7636	7720	7650	70	2300	500	5070	10	1	13922475	1079	15.08	1.45	12	8.83	514.00	5363.00	12600	20230111	-38.49	6400	20230817	21.09	12600	-38.49	20230111	6400	21.09	20230817	12600	-38.49	20230111	6400	21.09	20230817	8.28	N	037440	500	69 억	83208	N	N	N	N
45	20231221	130431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7700	10	2	0.13	9427542810	1181973	713.76	7680	8290	7590	9990	5390	7690	7976.11	0.60	-7576	-11528	7776	7732	7706	7662	7636	7720	7650	70	2300	500	5070	10	1	13922475	1072	14.98	1.44	12	8.49	514.00	5363.00	12600	20230111	-38.89	6400	20230817	20.31	12600	-38.89	20230111	6400	20.31	20230817	12600	-38.89	20230111	6400	20.31	20230817	8.28	N	037440	500	69 억	83208	N	N	N	N
46	20231221	120432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8010	320	2	4.16	6922333230	863003	521.14	7680	8290	7590	9990	5390	7690	8021.22	0.60	-7576	-702	7776	7732	7706	7662	7636	7720	7650	70	2300	500	5070	10	1	13922475	1115	15.58	1.49	12	6.20	514.00	5363.00	12600	20230111	-36.43	6400	20230817	25.16	12600	-36.43	20230111	6400	25.16	20230817	12600	-36.43	20230111	6400	25.16	20230817	8.28	N	037440	500	69 억	83208	N	N	N	N
47	20231221	110433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7600	-90	5	-1.17	1003282040	131436	79.37	7680	7720	7590	9990	5390	7690	7633.24	0.60	-7576	-7743	7776	7732	7706	7662	7636	7720	7650	70	2300	500	5070	10	1	13922475	1058	14.79	1.42	12	0.94	514.00	5363.00	12600	20230111	-39.68	6400	20230817	18.75	12600	-39.68	20230111	6400	18.75	20230817	12600	-39.68	20230111	6400	18.75	20230817	8.28	N	037440	500	69 억	83208	N	N	N	N
48	20231221	100429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7630	-60	5	-0.78	621764570	81330	49.11	7680	7720	7610	9990	5390	7690	7644.96	0.60	-7576	5073	7776	7732	7706	7662	7636	7720	7650	70	2300	500	5070	10	1	13922475	1062	14.84	1.42	12	0.58	514.00	5363.00	12600	20230111	-39.44	6400	20230817	19.22	12600	-39.44	20230111	6400	19.22	20230817	12600	-39.44	20230111	6400	19.22	20230817	8.28	N	037440	500	69 억	83208	N	N	N	N
49	20231221	090431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7670	-20	5	-0.26	83981580	10941	6.61	7680	7720	7660	9990	5390	7690	7675.86	0.60	-7576	-4162	7776	7732	7706	7662	7636	7720	7650	70	2300	500	5070	10	1	13922475	1068	14.92	1.43	12	0.08	514.00	5363.00	12600	20230111	-39.13	6400	20230817	19.84	12600	-39.13	20230111	6400	19.84	20230817	12600	-39.13	20230111	6400	19.84	20230817	8.28	N	037440	500	69 억	83208	N	N	N	N
50	20231220	160431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7690	-30	5	-0.39	1256245260	163020	87.15	7710	7750	7680	10030	5410	7720	7706.07	0.64	0	1212	7900	7810	7730	7640	7560	7770	7600	70	2310	500	5090	10	1	13922475	1071	14.96	1.43	12	1.17	514.00	5363.00	12600	20230111	-38.97	6400	20230817	20.16	12600	-38.97	20230111	6400	20.16	20230817	12600	-38.97	20230111	6400	20.16	20230817	8.27	N	037440	500	69 억	89572	N	N	N	N
51	20231220	150455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7700	-20	5	-0.26	1088674920	141232	75.50	7710	7750	7680	10030	5410	7720	7708.40	0.64	0	1866	7900	7810	7730	7640	7560	7770	7600	70	2310	500	5090	10	1	13922475	1072	14.98	1.44	12	1.01	514.00	5363.00	12600	20230111	-38.89	6400	20230817	20.31	12600	-38.89	20230111	6400	20.31	20230817	12600	-38.89	20230111	6400	20.31	20230817	8.27	N	037440	500	69 억	89572	N	N	N	N
52	20231220	140500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7740	20	2	0.26	855471990	110981	59.33	7710	7750	7680	10030	5410	7720	7708.25	0.64	0	3438	7900	7810	7730	7640	7560	7770	7600	70	2310	500	5090	10	1	13922475	1078	15.06	1.44	12	0.80	514.00	5363.00	12600	20230111	-38.57	6400	20230817	20.94	12600	-38.57	20230111	6400	20.94	20230817	12600	-38.57	20230111	6400	20.94	20230817	8.27	N	037440	500	69 억	89572	N	N	N	N
53	20231220	130456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7710	-10	5	-0.13	734143420	95273	50.93	7710	7750	7680	10030	5410	7720	7705.65	0.64	0	4613	7900	7810	7730	7640	7560	7770	7600	70	2310	500	5090	10	1	13922475	1073	15.00	1.44	12	0.68	514.00	5363.00	12600	20230111	-38.81	6400	20230817	20.47	12600	-38.81	20230111	6400	20.47	20230817	12600	-38.81	20230111	6400	20.47	20230817	8.27	N	037440	500	69 억	89572	N	N	N	N
54	20231220	120430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	0	3	0.00	621474880	80673	43.13	7710	7750	7680	10030	5410	7720	7703.58	0.64	0	8486	7900	7810	7730	7640	7560	7770	7600	70	2310	500	5090	10	1	13922475	1075	15.02	1.44	12	0.58	514.00	5363.00	12600	20230111	-38.73	6400	20230817	20.62	12600	-38.73	20230111	6400	20.62	20230817	12600	-38.73	20230111	6400	20.62	20230817	8.27	N	037440	500	69 억	89572	N	N	N	N
55	20231220	110432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7730	10	2	0.13	518805350	67396	36.03	7710	7740	7680	10030	5410	7720	7697.79	0.64	0	9250	7900	7810	7730	7640	7560	7770	7600	70	2310	500	5090	10	1	13922475	1076	15.04	1.44	12	0.48	514.00	5363.00	12600	20230111	-38.65	6400	20230817	20.78	12600	-38.65	20230111	6400	20.78	20230817	12600	-38.65	20230111	6400	20.78	20230817	8.27	N	037440	500	69 억	89572	N	N	N	N
56	20231220	100431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7700	-20	5	-0.26	401818600	52222	27.92	7710	7730	7680	10030	5410	7720	7694.31	0.64	0	6598	7900	7810	7730	7640	7560	7770	7600	70	2310	500	5090	10	1	13922475	1072	14.98	1.44	12	0.38	514.00	5363.00	12600	20230111	-38.89	6400	20230817	20.31	12600	-38.89	20230111	6400	20.31	20230817	12600	-38.89	20230111	6400	20.31	20230817	8.27	N	037440	500	69 억	89572	N	N	N	N
57	20231220	090430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7690	-30	5	-0.39	63589750	8261	4.42	7710	7710	7680	10030	5410	7720	7696.92	0.64	0	-211	7900	7810	7730	7640	7560	7770	7600	70	2310	500	5090	10	1	13922475	1071	14.96	1.43	12	0.06	514.00	5363.00	12600	20230111	-38.97	6400	20230817	20.16	12600	-38.97	20230111	6400	20.16	20230817	12600	-38.97	20230111	6400	20.16	20230817	8.27	N	037440	500	69 억	89572	N	N	N	N
58	20231219	160430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	-70	5	-0.90	1389181650	180317	142.20	7800	7820	7650	10120	5460	7790	7704.06	0.65	-7364	-1862	7883	7836	7793	7746	7703	7860	7770	70	2330	500	5140	10	1	13922475	1075	15.02	1.44	12	1.30	514.00	5363.00	12600	20230111	-38.73	6400	20230817	20.62	12600	-38.73	20230111	6400	20.62	20230817	12600	-38.73	20230111	6400	20.62	20230817	8.30	N	037440	500	69 억	90415	N	N	N	N
59	20231219	150432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7700	-90	5	-1.16	1315199900	170716	134.63	7800	7820	7650	10120	5460	7790	7704.02	0.65	-7364	-1728	7883	7836	7793	7746	7703	7860	7770	70	2330	500	5140	10	1	13922475	1072	14.98	1.44	12	1.23	514.00	5363.00	12600	20230111	-38.89	6400	20230817	20.31	12600	-38.89	20230111	6400	20.31	20230817	12600	-38.89	20230111	6400	20.31	20230817	8.30	N	037440	500	69 억	90415	N	N	N	N
60	20231219	140430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7690	-100	5	-1.28	1155561320	150000	118.29	7800	7820	7650	10120	5460	7790	7703.74	0.65	-7364	238	7883	7836	7793	7746	7703	7860	7770	70	2330	500	5140	10	1	13922475	1071	14.96	1.43	12	1.08	514.00	5363.00	12600	20230111	-38.97	6400	20230817	20.16	12600	-38.97	20230111	6400	20.16	20230817	12600	-38.97	20230111	6400	20.16	20230817	8.30	N	037440	500	69 억	90415	N	N	N	N
61	20231219	130431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7690	-100	5	-1.28	1018152350	132146	104.21	7800	7820	7650	10120	5460	7790	7704.75	0.65	-7364	2784	7883	7836	7793	7746	7703	7860	7770	70	2330	500	5140	10	1	13922475	1071	14.96	1.43	12	0.95	514.00	5363.00	12600	20230111	-38.97	6400	20230817	20.16	12600	-38.97	20230111	6400	20.16	20230817	12600	-38.97	20230111	6400	20.16	20230817	8.30	N	037440	500	69 억	90415	N	N	N	N
62	20231219	120432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7670	-120	5	-1.54	929635640	120620	95.12	7800	7820	7650	10120	5460	7790	7707.14	0.65	-7364	2706	7883	7836	7793	7746	7703	7860	7770	70	2330	500	5140	10	1	13922475	1068	14.92	1.43	12	0.87	514.00	5363.00	12600	20230111	-39.13	6400	20230817	19.84	12600	-39.13	20230111	6400	19.84	20230817	12600	-39.13	20230111	6400	19.84	20230817	8.30	N	037440	500	69 억	90415	N	N	N	N
63	20231219	110432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7700	-90	5	-1.16	740697130	96014	75.72	7800	7820	7650	10120	5460	7790	7714.47	0.65	-7364	-1844	7883	7836	7793	7746	7703	7860	7770	70	2330	500	5140	10	1	13922475	1072	14.98	1.44	12	0.69	514.00	5363.00	12600	20230111	-38.89	6400	20230817	20.31	12600	-38.89	20230111	6400	20.31	20230817	12600	-38.89	20230111	6400	20.31	20230817	8.30	N	037440	500	69 억	90415	N	N	N	N
64	20231219	100429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7700	-90	5	-1.16	466404500	60292	47.55	7800	7820	7680	10120	5460	7790	7735.76	0.65	-7364	-3421	7883	7836	7793	7746	7703	7860	7770	70	2330	500	5140	10	1	13922475	1072	14.98	1.44	12	0.43	514.00	5363.00	12600	20230111	-38.89	6400	20230817	20.31	12600	-38.89	20230111	6400	20.31	20230817	12600	-38.89	20230111	6400	20.31	20230817	8.30	N	037440	500	69 억	90415	N	N	N	N
65	20231219	090430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7780	-10	5	-0.13	58072450	7453	5.88	7800	7820	7780	10120	5460	7790	7791.82	0.65	-7364	-6446	7883	7836	7793	7746	7703	7860	7770	70	2330	500	5140	10	1	13922475	1083	15.14	1.45	12	0.05	514.00	5363.00	12600	20230111	-38.25	6400	20230817	21.56	12600	-38.25	20230111	6400	21.56	20230817	12600	-38.25	20230111	6400	21.56	20230817	8.30	N	037440	500	69 억	90415	N	N	N	N
66	20231218	160430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7790	-20	5	-0.26	973682610	125093	65.89	7770	7840	7750	10150	5470	7810	7783.65	0.67	0	3820	8043	7926	7843	7726	7643	7985	7785	70	2340	500	5150	10	1	13922475	1085	15.16	1.45	12	0.90	514.00	5363.00	12600	20230111	-38.17	6400	20230817	21.72	12600	-38.17	20230111	6400	21.72	20230817	12600	-38.17	20230111	6400	21.72	20230817	8.29	N	037440	500	69 억	93959	N	N	N	N
67	20231218	150429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7820	10	2	0.13	833173670	107056	56.39	7770	7840	7750	10150	5470	7810	7782.58	0.67	0	3986	8043	7926	7843	7726	7643	7985	7785	70	2340	500	5150	10	1	13922475	1089	15.21	1.46	12	0.77	514.00	5363.00	12600	20230111	-37.94	6400	20230817	22.19	12600	-37.94	20230111	6400	22.19	20230817	12600	-37.94	20230111	6400	22.19	20230817	8.29	N	037440	500	69 억	93959	N	N	N	N
68	20231218	140428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	-10	5	-0.13	756747760	97258	51.23	7770	7840	7750	10150	5470	7810	7780.81	0.67	0	3784	8043	7926	7843	7726	7643	7985	7785	70	2340	500	5150	10	1	13922475	1086	15.18	1.45	12	0.70	514.00	5363.00	12600	20230111	-38.10	6400	20230817	21.88	12600	-38.10	20230111	6400	21.88	20230817	12600	-38.10	20230111	6400	21.88	20230817	8.29	N	037440	500	69 억	93959	N	N	N	N
69	20231218	130429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	-10	5	-0.13	633952020	81492	42.92	7770	7840	7750	10150	5470	7810	7779.29	0.67	0	3034	8043	7926	7843	7726	7643	7985	7785	70	2340	500	5150	10	1	13922475	1086	15.18	1.45	12	0.59	514.00	5363.00	12600	20230111	-38.10	6400	20230817	21.88	12600	-38.10	20230111	6400	21.88	20230817	12600	-38.10	20230111	6400	21.88	20230817	8.29	N	037440	500	69 억	93959	N	N	N	N
70	20231218	120425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7790	-20	5	-0.26	565515330	72703	38.29	7770	7840	7750	10150	5470	7810	7778.40	0.67	0	3028	8043	7926	7843	7726	7643	7985	7785	70	2340	500	5150	10	1	13922475	1085	15.16	1.45	12	0.52	514.00	5363.00	12600	20230111	-38.17	6400	20230817	21.72	12600	-38.17	20230111	6400	21.72	20230817	12600	-38.17	20230111	6400	21.72	20230817	8.29	N	037440	500	69 억	93959	N	N	N	N
71	20231218	110428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7790	-20	5	-0.26	340601370	43768	23.05	7770	7840	7750	10150	5470	7810	7781.92	0.67	0	1533	8043	7926	7843	7726	7643	7985	7785	70	2340	500	5150	10	1	13922475	1085	15.16	1.45	12	0.31	514.00	5363.00	12600	20230111	-38.17	6400	20230817	21.72	12600	-38.17	20230111	6400	21.72	20230817	12600	-38.17	20230111	6400	21.72	20230817	8.29	N	037440	500	69 억	93959	N	N	N	N
72	20231218	100427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	-10	5	-0.13	210766300	27073	14.26	7770	7840	7750	10150	5470	7810	7785.04	0.67	0	-1240	8043	7926	7843	7726	7643	7985	7785	70	2340	500	5150	10	1	13922475	1086	15.18	1.45	12	0.19	514.00	5363.00	12600	20230111	-38.10	6400	20230817	21.88	12600	-38.10	20230111	6400	21.88	20230817	12600	-38.10	20230111	6400	21.88	20230817	8.29	N	037440	500	69 억	93959	N	N	N	N
73	20231218	090424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7820	10	2	0.13	49323410	6331	3.33	7770	7840	7770	10150	5470	7810	7790.55	0.67	0	2563	8043	7926	7843	7726	7643	7985	7785	70	2340	500	5150	10	1	13922475	1089	15.21	1.46	12	0.05	514.00	5363.00	12600	20230111	-37.94	6400	20230817	22.19	12600	-37.94	20230111	6400	22.19	20230817	12600	-37.94	20230111	6400	22.19	20230817	8.29	N	037440	500	69 억	93959	N	N	N	N
74	20231215	160425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7810	50	2	0.64	1458979620	185770	135.59	7770	7960	7760	10080	5440	7760	7853.80	0.55	0	16558	7980	7870	7810	7700	7640	7840	7670	70	2320	500	5120	10	1	13922475	1087	15.19	1.46	12	1.33	514.00	5363.00	12600	20230111	-38.02	6400	20230817	22.03	12600	-38.02	20230111	6400	22.03	20230817	12600	-38.02	20230111	6400	22.03	20230817	8.09	N	037440	500	69 억	76372	N	N	N	N
75	20231215	150428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	40	2	0.52	1399446060	178144	130.03	7770	7960	7760	10080	5440	7760	7855.70	0.55	0	17345	7980	7870	7810	7700	7640	7840	7670	70	2320	500	5120	10	1	13922475	1086	15.18	1.45	12	1.28	514.00	5363.00	12600	20230111	-38.10	6400	20230817	21.88	12600	-38.10	20230111	6400	21.88	20230817	12600	-38.10	20230111	6400	21.88	20230817	8.09	N	037440	500	69 억	76372	N	N	N	N
76	20231215	140427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7810	50	2	0.64	1266861370	161148	117.62	7770	7960	7760	10080	5440	7760	7861.48	0.55	0	17808	7980	7870	7810	7700	7640	7840	7670	70	2320	500	5120	10	1	13922475	1087	15.19	1.46	12	1.16	514.00	5363.00	12600	20230111	-38.02	6400	20230817	22.03	12600	-38.02	20230111	6400	22.03	20230817	12600	-38.02	20230111	6400	22.03	20230817	8.09	N	037440	500	69 억	76372	N	N	N	N
77	20231215	130425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7840	80	2	1.03	1136750050	144502	105.47	7770	7960	7760	10080	5440	7760	7866.67	0.55	0	17229	7980	7870	7810	7700	7640	7840	7670	70	2320	500	5120	10	1	13922475	1092	15.25	1.46	12	1.04	514.00	5363.00	12600	20230111	-37.78	6400	20230817	22.50	12600	-37.78	20230111	6400	22.50	20230817	12600	-37.78	20230111	6400	22.50	20230817	8.09	N	037440	500	69 억	76372	N	N	N	N
78	20231215	120426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7900	140	2	1.80	1056981600	134341	98.06	7770	7960	7760	10080	5440	7760	7867.90	0.55	0	16811	7980	7870	7810	7700	7640	7840	7670	70	2320	500	5120	10	1	13922475	1100	15.37	1.47	12	0.96	514.00	5363.00	12600	20230111	-37.30	6400	20230817	23.44	12600	-37.30	20230111	6400	23.44	20230817	12600	-37.30	20230111	6400	23.44	20230817	8.09	N	037440	500	69 억	76372	N	N	N	N
79	20231215	110424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7870	110	2	1.42	905897320	115145	84.04	7770	7960	7760	10080	5440	7760	7867.45	0.55	0	12230	7980	7870	7810	7700	7640	7840	7670	70	2320	500	5120	10	1	13922475	1096	15.31	1.47	12	0.83	514.00	5363.00	12600	20230111	-37.54	6400	20230817	22.97	12600	-37.54	20230111	6400	22.97	20230817	12600	-37.54	20230111	6400	22.97	20230817	8.09	N	037440	500	69 억	76372	N	N	N	N
80	20231215	100427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7870	110	2	1.42	592963390	75487	55.10	7770	7960	7760	10080	5440	7760	7855.17	0.55	0	10364	7980	7870	7810	7700	7640	7840	7670	70	2320	500	5120	10	1	13922475	1096	15.31	1.47	12	0.54	514.00	5363.00	12600	20230111	-37.54	6400	20230817	22.97	12600	-37.54	20230111	6400	22.97	20230817	12600	-37.54	20230111	6400	22.97	20230817	8.09	N	037440	500	69 억	76372	N	N	N	N
81	20231215	090426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7770	10	2	0.13	20884000	2688	1.96	7770	7820	7760	10080	5440	7760	7769.35	0.55	0	-165	7980	7870	7810	7700	7640	7840	7670	70	2320	500	5120	10	1	13922475	1082	15.12	1.45	12	0.02	514.00	5363.00	12600	20230111	-38.33	6400	20230817	21.41	12600	-38.33	20230111	6400	21.41	20230817	12600	-38.33	20230111	6400	21.41	20230817	8.09	N	037440	500	69 억	76372	N	N	N	N
82	20231214	160424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7760	-10	5	-0.13	1062480950	135953	55.55	7820	7920	7750	10100	5440	7770	7816.18	0.59	0	-6459	8010	7890	7810	7690	7610	7850	7650	70	2330	500	5120	10	1	13922475	1080	15.10	1.45	12	0.98	514.00	5363.00	12600	20230111	-38.41	6400	20230817	21.25	12600	-38.41	20230111	6400	21.25	20230817	12600	-38.41	20230111	6400	21.25	20230817	8.00	N	037440	500	69 억	82544	N	N	N	N
83	20231214	150438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7780	10	2	0.13	945077770	120826	49.37	7820	7920	7760	10100	5440	7770	7821.81	0.59	0	-5422	8010	7890	7810	7690	7610	7850	7650	70	2330	500	5120	10	1	13922475	1083	15.14	1.45	12	0.87	514.00	5363.00	12600	20230111	-38.25	6400	20230817	21.56	12600	-38.25	20230111	6400	21.56	20230817	12600	-38.25	20230111	6400	21.56	20230817	8.00	N	037440	500	69 억	82544	N	N	N	N
84	20231214	140434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	30	2	0.39	790924560	101039	41.29	7820	7920	7760	10100	5440	7770	7827.91	0.59	0	-3355	8010	7890	7810	7690	7610	7850	7650	70	2330	500	5120	10	1	13922475	1086	15.18	1.45	12	0.73	514.00	5363.00	12600	20230111	-38.10	6400	20230817	21.88	12600	-38.10	20230111	6400	21.88	20230817	12600	-38.10	20230111	6400	21.88	20230817	8.00	N	037440	500	69 억	82544	N	N	N	N
85	20231214	130433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7810	40	2	0.51	726118070	92735	37.89	7820	7920	7760	10100	5440	7770	7830.03	0.59	0	-2391	8010	7890	7810	7690	7610	7850	7650	70	2330	500	5120	10	1	13922475	1087	15.19	1.46	12	0.67	514.00	5363.00	12600	20230111	-38.02	6400	20230817	22.03	12600	-38.02	20230111	6400	22.03	20230817	12600	-38.02	20230111	6400	22.03	20230817	8.00	N	037440	500	69 억	82544	N	N	N	N
86	20231214	120443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	30	2	0.39	636753680	81296	33.22	7820	7920	7760	10100	5440	7770	7832.53	0.59	0	-1115	8010	7890	7810	7690	7610	7850	7650	70	2330	500	5120	10	1	13922475	1086	15.18	1.45	12	0.58	514.00	5363.00	12600	20230111	-38.10	6400	20230817	21.88	12600	-38.10	20230111	6400	21.88	20230817	12600	-38.10	20230111	6400	21.88	20230817	8.00	N	037440	500	69 억	82544	N	N	N	N
87	20231214	110424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	30	2	0.39	539402720	68778	28.10	7820	7920	7780	10100	5440	7770	7842.66	0.59	0	-108	8010	7890	7810	7690	7610	7850	7650	70	2330	500	5120	10	1	13922475	1086	15.18	1.45	12	0.49	514.00	5363.00	12600	20230111	-38.10	6400	20230817	21.88	12600	-38.10	20230111	6400	21.88	20230817	12600	-38.10	20230111	6400	21.88	20230817	8.00	N	037440	500	69 억	82544	N	N	N	N
88	20231214	100421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7830	60	2	0.77	368250530	46823	19.13	7820	7920	7820	10100	5440	7770	7864.74	0.59	0	2604	8010	7890	7810	7690	7610	7850	7650	70	2330	500	5120	10	1	13922475	1090	15.23	1.46	12	0.34	514.00	5363.00	12600	20230111	-37.86	6400	20230817	22.34	12600	-37.86	20230111	6400	22.34	20230817	12600	-37.86	20230111	6400	22.34	20230817	8.00	N	037440	500	69 억	82544	N	N	N	N
89	20231214	090408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7880	110	2	1.42	77245150	9824	4.01	7820	7920	7820	10100	5440	7770	7862.90	0.59	0	1800	8010	7890	7810	7690	7610	7850	7650	70	2330	500	5120	10	1	13922475	1097	15.33	1.47	12	0.07	514.00	5363.00	12600	20230111	-37.46	6400	20230817	23.12	12600	-37.46	20230111	6400	23.12	20230817	12600	-37.46	20230111	6400	23.12	20230817	8.00	N	037440	500	69 억	82544	N	N	N	N
90	20231213	160422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7770	-160	5	-2.02	1882985200	240990	126.54	7920	7930	7730	10300	5560	7930	7813.43	0.71	0	-17215	8090	8010	7960	7880	7830	8050	7920	70	2370	500	5230	10	1	13922475	1082	15.12	1.45	12	1.73	514.00	5363.00	12600	20230111	-38.33	6400	20230817	21.41	12600	-38.33	20230111	6400	21.41	20230817	12600	-38.33	20230111	6400	21.41	20230817	8.28	N	037440	500	69 억	99001	N	N	N	N
91	20231213	150432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7840	-90	5	-1.13	1729235170	221252	116.17	7920	7930	7730	10300	5560	7930	7815.42	0.71	0	-17310	8090	8010	7960	7880	7830	8050	7920	70	2370	500	5230	10	1	13922475	1092	15.25	1.46	12	1.59	514.00	5363.00	12600	20230111	-37.78	6400	20230817	22.50	12600	-37.78	20230111	6400	22.50	20230817	12600	-37.78	20230111	6400	22.50	20230817	8.28	N	037440	500	69 억	99001	N	N	N	N
92	20231213	140433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7830	-100	5	-1.26	1491462400	190900	100.24	7920	7930	7730	10300	5560	7930	7812.49	0.71	0	-15336	8090	8010	7960	7880	7830	8050	7920	70	2370	500	5230	10	1	13922475	1090	15.23	1.46	12	1.37	514.00	5363.00	12600	20230111	-37.86	6400	20230817	22.34	12600	-37.86	20230111	6400	22.34	20230817	12600	-37.86	20230111	6400	22.34	20230817	8.28	N	037440	500	69 억	99001	N	N	N	N
93	20231213	130430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7850	-80	5	-1.01	1391295760	178098	93.51	7920	7930	7730	10300	5560	7930	7811.64	0.71	0	-14641	8090	8010	7960	7880	7830	8050	7920	70	2370	500	5230	10	1	13922475	1093	15.27	1.46	12	1.28	514.00	5363.00	12600	20230111	-37.70	6400	20230817	22.66	12600	-37.70	20230111	6400	22.66	20230817	12600	-37.70	20230111	6400	22.66	20230817	8.28	N	037440	500	69 억	99001	N	N	N	N
94	20231213	120430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	-130	5	-1.64	1246408200	159564	83.78	7920	7930	7730	10300	5560	7930	7810.96	0.71	0	-11427	8090	8010	7960	7880	7830	8050	7920	70	2370	500	5230	10	1	13922475	1086	15.18	1.45	12	1.15	514.00	5363.00	12600	20230111	-38.10	6400	20230817	21.88	12600	-38.10	20230111	6400	21.88	20230817	12600	-38.10	20230111	6400	21.88	20230817	8.28	N	037440	500	69 억	99001	N	N	N	N
95	20231213	110431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7780	-150	5	-1.89	1134427480	145223	76.25	7920	7930	7730	10300	5560	7930	7811.22	0.71	0	-7567	8090	8010	7960	7880	7830	8050	7920	70	2370	500	5230	10	1	13922475	1083	15.14	1.45	12	1.04	514.00	5363.00	12600	20230111	-38.25	6400	20230817	21.56	12600	-38.25	20230111	6400	21.56	20230817	12600	-38.25	20230111	6400	21.56	20230817	8.28	N	037440	500	69 억	99001	N	N	N	N
96	20231213	100436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7820	-110	5	-1.39	698638020	89093	46.78	7920	7930	7790	10300	5560	7930	7841.17	0.71	0	-16259	8090	8010	7960	7880	7830	8050	7920	70	2370	500	5230	10	1	13922475	1089	15.21	1.46	12	0.64	514.00	5363.00	12600	20230111	-37.94	6400	20230817	22.19	12600	-37.94	20230111	6400	22.19	20230817	12600	-37.94	20230111	6400	22.19	20230817	8.28	N	037440	500	69 억	99001	N	N	N	N
97	20231213	090426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7860	-70	5	-0.88	126281280	16014	8.41	7920	7930	7860	10300	5560	7930	7884.25	0.71	0	-6460	8090	8010	7960	7880	7830	8050	7920	70	2370	500	5230	10	1	13922475	1094	15.29	1.47	12	0.12	514.00	5363.00	12600	20230111	-37.62	6400	20230817	22.81	12600	-37.62	20230111	6400	22.81	20230817	12600	-37.62	20230111	6400	22.81	20230817	8.28	N	037440	500	69 억	99001	N	N	N	N
98	20231212	160412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7930	40	2	0.51	1492497040	187671	19.73	7920	8040	7910	10250	5530	7890	7953.35	0.78	0	-13356	8630	8260	8060	7690	7490	8160	7590	70	2360	500	5200	10	1	13922475	1104	15.43	1.48	12	1.35	514.00	5363.00	12600	20230111	-37.06	6400	20230817	23.91	12600	-37.06	20230111	6400	23.91	20230817	12600	-37.06	20230111	6400	23.91	20230817	8.22	N	037440	500	69 억	109226	N	N	N	N
99	20231212	150418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7950	60	2	0.76	1390260280	174780	18.38	7920	8040	7910	10250	5530	7890	7954.50	0.78	0	-12886	8630	8260	8060	7690	7490	8160	7590	70	2360	500	5200	10	1	13922475	1107	15.47	1.48	12	1.26	514.00	5363.00	12600	20230111	-36.90	6400	20230817	24.22	12600	-36.90	20230111	6400	24.22	20230817	12600	-36.90	20230111	6400	24.22	20230817	8.22	N	037440	500	69 억	109226	N	N	N	N
100	20231212	140402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7940	50	2	0.63	1250756430	157217	16.53	7920	8040	7910	10250	5530	7890	7955.78	0.78	0	-12035	8630	8260	8060	7690	7490	8160	7590	70	2360	500	5200	10	1	13922475	1105	15.45	1.48	12	1.13	514.00	5363.00	12600	20230111	-36.98	6400	20230817	24.06	12600	-36.98	20230111	6400	24.06	20230817	12600	-36.98	20230111	6400	24.06	20230817	8.22	N	037440	500	69 억	109226	N	N	N	N
101	20231212	130358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7940	50	2	0.63	1116807660	140326	14.76	7920	8040	7910	10250	5530	7890	7958.87	0.78	0	-9796	8630	8260	8060	7690	7490	8160	7590	70	2360	500	5200	10	1	13922475	1105	15.45	1.48	12	1.01	514.00	5363.00	12600	20230111	-36.98	6400	20230817	24.06	12600	-36.98	20230111	6400	24.06	20230817	12600	-36.98	20230111	6400	24.06	20230817	8.22	N	037440	500	69 억	109226	N	N	N	N
102	20231212	120357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7920	30	2	0.38	1014548060	127439	13.40	7920	8040	7910	10250	5530	7890	7961.28	0.78	0	-8315	8630	8260	8060	7690	7490	8160	7590	70	2360	500	5200	10	1	13922475	1103	15.41	1.48	12	0.92	514.00	5363.00	12600	20230111	-37.14	6400	20230817	23.75	12600	-37.14	20230111	6400	23.75	20230817	12600	-37.14	20230111	6400	23.75	20230817	8.22	N	037440	500	69 억	109226	N	N	N	N
103	20231212	110401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7960	70	2	0.89	870872230	109336	11.50	7920	8040	7910	10250	5530	7890	7965.38	0.78	0	-7773	8630	8260	8060	7690	7490	8160	7590	70	2360	500	5200	10	1	13922475	1108	15.49	1.48	12	0.79	514.00	5363.00	12600	20230111	-36.83	6400	20230817	24.38	12600	-36.83	20230111	6400	24.38	20230817	12600	-36.83	20230111	6400	24.38	20230817	8.22	N	037440	500	69 억	109226	N	N	N	N
104	20231212	100417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7980	90	2	1.14	603192850	75746	7.97	7920	8040	7910	10250	5530	7890	7963.76	0.78	0	-5416	8630	8260	8060	7690	7490	8160	7590	70	2360	500	5200	10	1	13922475	1111	15.53	1.49	12	0.54	514.00	5363.00	12600	20230111	-36.67	6400	20230817	24.69	12600	-36.67	20230111	6400	24.69	20230817	12600	-36.67	20230111	6400	24.69	20230817	8.22	N	037440	500	69 억	109226	N	N	N	N
105	20231212	090414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7920	30	2	0.38	79993150	10100	1.06	7920	7930	7910	10250	5530	7890	7921.39	0.78	0	-2707	8630	8260	8060	7690	7490	8160	7590	70	2360	500	5200	10	1	13922475	1103	15.41	1.48	12	0.07	514.00	5363.00	12600	20230111	-37.14	6400	20230817	23.75	12600	-37.14	20230111	6400	23.75	20230817	12600	-37.14	20230111	6400	23.75	20230817	8.22	N	037440	500	69 억	109226	N	N	N	N
106	20231211	160416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7890	170	2	2.20	7702598770	943614	504.06	8200	8430	7860	10030	5410	7720	8162.87	0.68	609	14936	7846	7782	7686	7622	7526	7815	7655	70	2310	500	5090	10	1	13922475	1098	15.35	1.47	12	6.78	514.00	5363.00	12600	20230111	-37.38	6400	20230817	23.28	12600	-37.38	20230111	6400	23.28	20230817	12600	-37.38	20230111	6400	23.28	20230817	8.40	N	037440	500	69 억	94899	N	N	N	N
107	20231211	150414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7900	180	2	2.33	7506894550	918811	490.81	8200	8430	7860	10030	5410	7720	8170.23	0.68	609	14023	7846	7782	7686	7622	7526	7815	7655	70	2310	500	5090	10	1	13922475	1100	15.37	1.47	12	6.60	514.00	5363.00	12600	20230111	-37.30	6400	20230817	23.44	12600	-37.30	20230111	6400	23.44	20230817	12600	-37.30	20230111	6400	23.44	20230817	8.40	N	037440	500	69 억	94899	N	N	N	N
108	20231211	140414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7950	230	2	2.98	7136112090	871893	465.74	8200	8430	7920	10030	5410	7720	8184.62	0.68	609	10287	7846	7782	7686	7622	7526	7815	7655	70	2310	500	5090	10	1	13922475	1107	15.47	1.48	12	6.26	514.00	5363.00	12600	20230111	-36.90	6400	20230817	24.22	12600	-36.90	20230111	6400	24.22	20230817	12600	-36.90	20230111	6400	24.22	20230817	8.40	N	037440	500	69 억	94899	N	N	N	N
109	20231211	130416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8010	290	2	3.76	6748741950	823304	439.79	8200	8430	7950	10030	5410	7720	8197.14	0.68	609	10402	7846	7782	7686	7622	7526	7815	7655	70	2310	500	5090	10	1	13922475	1115	15.58	1.49	12	5.91	514.00	5363.00	12600	20230111	-36.43	6400	20230817	25.16	12600	-36.43	20230111	6400	25.16	20230817	12600	-36.43	20230111	6400	25.16	20230817	8.40	N	037440	500	69 억	94899	N	N	N	N
110	20231211	120416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8010	290	2	3.76	6512818430	793758	424.01	8200	8430	8010	10030	5410	7720	8205.04	0.68	609	11199	7846	7782	7686	7622	7526	7815	7655	70	2310	500	5090	10	1	13922475	1115	15.58	1.49	12	5.70	514.00	5363.00	12600	20230111	-36.43	6400	20230817	25.16	12600	-36.43	20230111	6400	25.16	20230817	12600	-36.43	20230111	6400	25.16	20230817	8.40	N	037440	500	69 억	94899	N	N	N	N
111	20231211	110413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8050	330	2	4.27	6258671130	762095	407.09	8200	8430	8010	10030	5410	7720	8212.46	0.68	609	21992	7846	7782	7686	7622	7526	7815	7655	70	2310	500	5090	10	1	13922475	1121	15.66	1.50	12	5.47	514.00	5363.00	12600	20230111	-36.11	6400	20230817	25.78	12600	-36.11	20230111	6400	25.78	20230817	12600	-36.11	20230111	6400	25.78	20230817	8.40	N	037440	500	69 억	94899	N	N	N	N
112	20231211	100414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8080	360	2	4.66	5797721250	704848	376.51	8200	8430	8010	10030	5410	7720	8225.49	0.68	609	23115	7846	7782	7686	7622	7526	7815	7655	70	2310	500	5090	10	1	13922475	1125	15.72	1.51	12	5.06	514.00	5363.00	12600	20230111	-35.87	6400	20230817	26.25	12600	-35.87	20230111	6400	26.25	20230817	12600	-35.87	20230111	6400	26.25	20230817	8.40	N	037440	500	69 억	94899	N	N	N	N
113	20231211	090412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8210	490	2	6.35	3421545470	412750	220.48	8200	8430	8010	10030	5410	7720	8289.63	0.68	609	22798	7846	7782	7686	7622	7526	7815	7655	70	2310	500	5090	10	1	13922475	1143	15.97	1.53	12	2.96	514.00	5363.00	12600	20230111	-34.84	6400	20230817	28.28	12600	-34.84	20230111	6400	28.28	20230817	12600	-34.84	20230111	6400	28.28	20230817	8.40	N	037440	500	69 억	94899	N	N	N	N
114	20231208	160410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	100	2	1.31	1415093340	184393	63.98	7630	7750	7590	9900	5340	7620	7674.21	0.68	0	-609	7953	7786	7703	7536	7453	7745	7495	70	2280	500	5020	10	1	13922475	1075	15.02	1.44	12	1.32	514.00	5363.00	12600	20230111	-38.73	6400	20230817	20.62	12600	-38.73	20230111	6400	20.62	20230817	12600	-38.73	20230111	6400	20.62	20230817	8.56	N	037440	500	69 억	94899	N	N	N	N
115	20231208	150411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7700	80	2	1.05	1250570630	163057	56.58	7630	7750	7590	9900	5340	7620	7669.53	0.68	0	257	7953	7786	7703	7536	7453	7745	7495	70	2280	500	5020	10	1	13922475	1072	14.98	1.44	12	1.17	514.00	5363.00	12600	20230111	-38.89	6400	20230817	20.31	12600	-38.89	20230111	6400	20.31	20230817	12600	-38.89	20230111	6400	20.31	20230817	8.56	N	037440	500	69 억	94899	N	N	N	N
116	20231208	140410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7680	60	2	0.79	1090807080	142251	49.36	7630	7750	7590	9900	5340	7620	7668.19	0.68	0	3747	7953	7786	7703	7536	7453	7745	7495	70	2280	500	5020	10	1	13922475	1069	14.94	1.43	12	1.02	514.00	5363.00	12600	20230111	-39.05	6400	20230817	20.00	12600	-39.05	20230111	6400	20.00	20230817	12600	-39.05	20230111	6400	20.00	20230817	8.56	N	037440	500	69 억	94899	N	N	N	N
117	20231208	130410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7660	40	2	0.52	1006896190	131310	45.56	7630	7750	7590	9900	5340	7620	7668.08	0.68	0	4138	7953	7786	7703	7536	7453	7745	7495	70	2280	500	5020	10	1	13922475	1066	14.90	1.43	12	0.94	514.00	5363.00	12600	20230111	-39.21	6400	20230817	19.69	12600	-39.21	20230111	6400	19.69	20230817	12600	-39.21	20230111	6400	19.69	20230817	8.56	N	037440	500	69 억	94899	N	N	N	N
118	20231208	120406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7670	50	2	0.66	939785340	122559	42.53	7630	7750	7590	9900	5340	7620	7668.02	0.68	0	5255	7953	7786	7703	7536	7453	7745	7495	70	2280	500	5020	10	1	13922475	1068	14.92	1.43	12	0.88	514.00	5363.00	12600	20230111	-39.13	6400	20230817	19.84	12600	-39.13	20230111	6400	19.84	20230817	12600	-39.13	20230111	6400	19.84	20230817	8.56	N	037440	500	69 억	94899	N	N	N	N
119	20231208	110406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7680	60	2	0.79	801038010	104483	36.25	7630	7750	7590	9900	5340	7620	7666.68	0.68	0	5071	7953	7786	7703	7536	7453	7745	7495	70	2280	500	5020	10	1	13922475	1069	14.94	1.43	12	0.75	514.00	5363.00	12600	20230111	-39.05	6400	20230817	20.00	12600	-39.05	20230111	6400	20.00	20230817	12600	-39.05	20230111	6400	20.00	20230817	8.56	N	037440	500	69 억	94899	N	N	N	N
120	20231208	100412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7690	70	2	0.92	656576340	85662	29.72	7630	7750	7590	9900	5340	7620	7664.73	0.68	0	3273	7953	7786	7703	7536	7453	7745	7495	70	2280	500	5020	10	1	13922475	1071	14.96	1.43	12	0.62	514.00	5363.00	12600	20230111	-38.97	6400	20230817	20.16	12600	-38.97	20230111	6400	20.16	20230817	12600	-38.97	20230111	6400	20.16	20230817	8.56	N	037440	500	69 억	94899	N	N	N	N
121	20231208	090407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7610	-10	5	-0.13	143793790	18850	6.54	7630	7680	7600	9900	5340	7620	7628.32	0.68	0	553	7953	7786	7703	7536	7453	7745	7495	70	2280	500	5020	10	1	13922475	1060	14.81	1.42	12	0.14	514.00	5363.00	12600	20230111	-39.60	6400	20230817	18.91	12600	-39.60	20230111	6400	18.91	20230817	12600	-39.60	20230111	6400	18.91	20230817	8.56	N	037440	500	69 억	94899	N	N	N	N
122	20231207	160406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7620	-210	5	-2.68	2179992310	283706	151.34	7830	7870	7620	10170	5490	7830	7683.51	0.72	0	-5447	7983	7906	7853	7776	7723	7945	7815	70	2340	500	5160	10	1	13922475	1061	14.82	1.42	12	2.04	514.00	5363.00	12600	20230111	-39.52	6400	20230817	19.06	12600	-39.52	20230111	6400	19.06	20230817	12600	-39.52	20230111	6400	19.06	20230817	8.42	N	037440	500	69 억	100341	N	N	N	N
123	20231207	150408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7650	-180	5	-2.30	1995204320	259482	138.42	7830	7870	7620	10170	5490	7830	7688.18	0.72	0	-5007	7983	7906	7853	7776	7723	7945	7815	70	2340	500	5160	10	1	13922475	1065	14.88	1.43	12	1.86	514.00	5363.00	12600	20230111	-39.29	6400	20230817	19.53	12600	-39.29	20230111	6400	19.53	20230817	12600	-39.29	20230111	6400	19.53	20230817	8.42	N	037440	500	69 억	100341	N	N	N	N
124	20231207	140407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7650	-180	5	-2.30	1789380650	232569	124.06	7830	7870	7620	10170	5490	7830	7692.90	0.72	0	-4896	7983	7906	7853	7776	7723	7945	7815	70	2340	500	5160	10	1	13922475	1065	14.88	1.43	12	1.67	514.00	5363.00	12600	20230111	-39.29	6400	20230817	19.53	12600	-39.29	20230111	6400	19.53	20230817	12600	-39.29	20230111	6400	19.53	20230817	8.42	N	037440	500	69 억	100341	N	N	N	N
125	20231207	130408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7670	-160	5	-2.04	1682337090	218589	116.60	7830	7870	7620	10170	5490	7830	7695.22	0.72	0	-4896	7983	7906	7853	7776	7723	7945	7815	70	2340	500	5160	10	1	13922475	1068	14.92	1.43	12	1.57	514.00	5363.00	12600	20230111	-39.13	6400	20230817	19.84	12600	-39.13	20230111	6400	19.84	20230817	12600	-39.13	20230111	6400	19.84	20230817	8.42	N	037440	500	69 억	100341	N	N	N	N
126	20231207	120408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7650	-180	5	-2.30	1541589500	200228	106.81	7830	7870	7620	10170	5490	7830	7697.96	0.72	0	-4816	7983	7906	7853	7776	7723	7945	7815	70	2340	500	5160	10	1	13922475	1065	14.88	1.43	12	1.44	514.00	5363.00	12600	20230111	-39.29	6400	20230817	19.53	12600	-39.29	20230111	6400	19.53	20230817	12600	-39.29	20230111	6400	19.53	20230817	8.42	N	037440	500	69 억	100341	N	N	N	N
127	20231207	110404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7690	-140	5	-1.79	1099951880	142505	76.02	7830	7870	7680	10170	5490	7830	7717.24	0.72	0	-5393	7983	7906	7853	7776	7723	7945	7815	70	2340	500	5160	10	1	13922475	1071	14.96	1.43	12	1.02	514.00	5363.00	12600	20230111	-38.97	6400	20230817	20.16	12600	-38.97	20230111	6400	20.16	20230817	12600	-38.97	20230111	6400	20.16	20230817	8.42	N	037440	500	69 억	100341	N	N	N	N
128	20231207	100404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7710	-120	5	-1.53	778629990	100720	53.73	7830	7870	7690	10170	5490	7830	7728.80	0.72	0	-1161	7983	7906	7853	7776	7723	7945	7815	70	2340	500	5160	10	1	13922475	1073	15.00	1.44	12	0.72	514.00	5363.00	12600	20230111	-38.81	6400	20230817	20.47	12600	-38.81	20230111	6400	20.47	20230817	12600	-38.81	20230111	6400	20.47	20230817	8.42	N	037440	500	69 억	100341	N	N	N	N
129	20231207	090409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7840	10	2	0.13	49305020	6300	3.36	7830	7870	7810	10170	5490	7830	7824.64	0.72	0	-696	7983	7906	7853	7776	7723	7945	7815	70	2340	500	5160	10	1	13922475	1092	15.25	1.46	12	0.05	514.00	5363.00	12600	20230111	-37.78	6400	20230817	22.50	12600	-37.78	20230111	6400	22.50	20230817	12600	-37.78	20230111	6400	22.50	20230817	8.42	N	037440	500	69 억	100341	N	N	N	N
130	20231206	160400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7830	20	2	0.26	1436601770	182962	39.24	7810	7930	7800	10150	5470	7810	7852.03	0.72	0	-226	8156	7982	7896	7722	7636	7940	7680	70	2340	500	5150	10	1	13922475	1090	15.23	1.46	12	1.31	514.00	5363.00	12600	20230111	-37.86	6400	20230817	22.34	12600	-37.86	20230111	6400	22.34	20230817	12600	-37.86	20230111	6400	22.34	20230817	8.36	N	037440	500	69 억	100637	N	N	N	N
131	20231206	150409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7840	30	2	0.38	1247032660	158766	34.05	7810	7930	7800	10150	5470	7810	7854.55	0.72	0	-193	8156	7982	7896	7722	7636	7940	7680	70	2340	500	5150	10	1	13922475	1092	15.25	1.46	12	1.14	514.00	5363.00	12600	20230111	-37.78	6400	20230817	22.50	12600	-37.78	20230111	6400	22.50	20230817	12600	-37.78	20230111	6400	22.50	20230817	8.36	N	037440	500	69 억	100637	N	N	N	N
132	20231206	140407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7870	60	2	0.77	1115286030	141979	30.45	7810	7930	7800	10150	5470	7810	7855.31	0.72	0	-1	8156	7982	7896	7722	7636	7940	7680	70	2340	500	5150	10	1	13922475	1096	15.31	1.47	12	1.02	514.00	5363.00	12600	20230111	-37.54	6400	20230817	22.97	12600	-37.54	20230111	6400	22.97	20230817	12600	-37.54	20230111	6400	22.97	20230817	8.36	N	037440	500	69 억	100637	N	N	N	N
133	20231206	130404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7860	50	2	0.64	1022517210	130171	27.92	7810	7930	7800	10150	5470	7810	7855.21	0.72	0	68	8156	7982	7896	7722	7636	7940	7680	70	2340	500	5150	10	1	13922475	1094	15.29	1.47	12	0.93	514.00	5363.00	12600	20230111	-37.62	6400	20230817	22.81	12600	-37.62	20230111	6400	22.81	20230817	12600	-37.62	20230111	6400	22.81	20230817	8.36	N	037440	500	69 억	100637	N	N	N	N
134	20231206	120402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7900	90	2	1.15	867481640	110470	23.69	7810	7930	7800	10150	5470	7810	7852.67	0.72	0	-284	8156	7982	7896	7722	7636	7940	7680	70	2340	500	5150	10	1	13922475	1100	15.37	1.47	12	0.79	514.00	5363.00	12600	20230111	-37.30	6400	20230817	23.44	12600	-37.30	20230111	6400	23.44	20230817	12600	-37.30	20230111	6400	23.44	20230817	8.36	N	037440	500	69 억	100637	N	N	N	N
135	20231206	110409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7870	60	2	0.77	767431300	97777	20.97	7810	7930	7800	10150	5470	7810	7848.82	0.72	0	-469	8156	7982	7896	7722	7636	7940	7680	70	2340	500	5150	10	1	13922475	1096	15.31	1.47	12	0.70	514.00	5363.00	12600	20230111	-37.54	6400	20230817	22.97	12600	-37.54	20230111	6400	22.97	20230817	12600	-37.54	20230111	6400	22.97	20230817	8.36	N	037440	500	69 억	100637	N	N	N	N
136	20231206	100404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7820	10	2	0.13	554187200	70725	15.17	7810	7900	7800	10150	5470	7810	7835.83	0.72	0	1001	8156	7982	7896	7722	7636	7940	7680	70	2340	500	5150	10	1	13922475	1089	15.21	1.46	12	0.51	514.00	5363.00	12600	20230111	-37.94	6400	20230817	22.19	12600	-37.94	20230111	6400	22.19	20230817	12600	-37.94	20230111	6400	22.19	20230817	8.36	N	037440	500	69 억	100637	N	N	N	N
137	20231206	090405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7880	70	2	0.90	71206150	9089	1.95	7810	7880	7810	10150	5470	7810	7834.48	0.72	0	1539	8156	7982	7896	7722	7636	7940	7680	70	2340	500	5150	10	1	13922475	1097	15.33	1.47	12	0.07	514.00	5363.00	12600	20230111	-37.46	6400	20230817	23.12	12600	-37.46	20230111	6400	23.12	20230817	12600	-37.46	20230111	6400	23.12	20230817	8.36	N	037440	500	69 억	100637	N	N	N	N
138	20231205	160406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7810	-260	5	-3.22	3612041710	458586	131.20	8020	8070	7810	10490	5650	8070	7876.69	0.73	0	-1578	8343	8206	8133	7996	7923	8170	7960	70	2420	500	5320	10	1	13922475	1087	15.19	1.46	12	3.29	514.00	5363.00	12600	20230111	-38.02	6400	20230817	22.03	12600	-38.02	20230111	6400	22.03	20230817	12600	-38.02	20230111	6400	22.03	20230817	8.31	N	037440	500	69 억	101686	N	N	N	N
139	20231205	150405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7860	-210	5	-2.60	2952318370	374329	107.09	8020	8070	7810	10490	5650	8070	7886.96	0.73	0	-451	8343	8206	8133	7996	7923	8170	7960	70	2420	500	5320	10	1	13922475	1094	15.29	1.47	12	2.69	514.00	5363.00	12600	20230111	-37.62	6400	20230817	22.81	12600	-37.62	20230111	6400	22.81	20230817	12600	-37.62	20230111	6400	22.81	20230817	8.31	N	037440	500	69 억	101686	N	N	N	N
140	20231205	140405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7920	-150	5	-1.86	2523999340	319906	91.52	8020	8070	7810	10490	5650	8070	7889.82	0.73	0	7947	8343	8206	8133	7996	7923	8170	7960	70	2420	500	5320	10	1	13922475	1103	15.41	1.48	12	2.30	514.00	5363.00	12600	20230111	-37.14	6400	20230817	23.75	12600	-37.14	20230111	6400	23.75	20230817	12600	-37.14	20230111	6400	23.75	20230817	8.31	N	037440	500	69 억	101686	N	N	N	N
141	20231205	130405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7900	-170	5	-2.11	2315661880	293555	83.98	8020	8070	7810	10490	5650	8070	7888.34	0.73	0	7089	8343	8206	8133	7996	7923	8170	7960	70	2420	500	5320	10	1	13922475	1100	15.37	1.47	12	2.11	514.00	5363.00	12600	20230111	-37.30	6400	20230817	23.44	12600	-37.30	20230111	6400	23.44	20230817	12600	-37.30	20230111	6400	23.44	20230817	8.31	N	037440	500	69 억	101686	N	N	N	N
142	20231205	120402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7900	-170	5	-2.11	2169848970	275109	78.71	8020	8070	7810	10490	5650	8070	7887.23	0.73	0	9869	8343	8206	8133	7996	7923	8170	7960	70	2420	500	5320	10	1	13922475	1100	15.37	1.47	12	1.98	514.00	5363.00	12600	20230111	-37.30	6400	20230817	23.44	12600	-37.30	20230111	6400	23.44	20230817	12600	-37.30	20230111	6400	23.44	20230817	8.31	N	037440	500	69 억	101686	N	N	N	N
143	20231205	110403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7910	-160	5	-1.98	1969905340	249859	71.48	8020	8070	7810	10490	5650	8070	7884.07	0.73	0	10027	8343	8206	8133	7996	7923	8170	7960	70	2420	500	5320	10	1	13922475	1101	15.39	1.47	12	1.79	514.00	5363.00	12600	20230111	-37.22	6400	20230817	23.59	12600	-37.22	20230111	6400	23.59	20230817	12600	-37.22	20230111	6400	23.59	20230817	8.31	N	037440	500	69 억	101686	N	N	N	N
144	20231205	100403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7880	-190	5	-2.35	1569167780	198897	56.90	8020	8070	7810	10490	5650	8070	7889.35	0.73	0	7699	8343	8206	8133	7996	7923	8170	7960	70	2420	500	5320	10	1	13922475	1097	15.33	1.47	12	1.43	514.00	5363.00	12600	20230111	-37.46	6400	20230817	23.12	12600	-37.46	20230111	6400	23.12	20230817	12600	-37.46	20230111	6400	23.12	20230817	8.31	N	037440	500	69 억	101686	N	N	N	N
145	20231205	090402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7950	-120	5	-1.49	215444610	26932	7.71	8020	8070	7930	10490	5650	8070	7999.58	0.73	0	-7150	8343	8206	8133	7996	7923	8170	7960	70	2420	500	5320	10	1	13922475	1107	15.47	1.48	12	0.19	514.00	5363.00	12600	20230111	-36.90	6400	20230817	24.22	12600	-36.90	20230111	6400	24.22	20230817	12600	-36.90	20230111	6400	24.22	20230817	8.31	N	037440	500	69 억	101686	N	N	N	N
146	20231204	160402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8070	-140	5	-1.71	2790459610	344084	42.80	8180	8270	8060	10670	5750	8210	8109.75	0.96	0	-31161	8636	8422	8286	8072	7936	8530	8180	70	2460	500	5410	10	1	13922475	1124	15.70	1.50	12	2.47	514.00	5363.00	12600	20230111	-35.95	6400	20230817	26.09	12600	-35.95	20230111	6400	26.09	20230817	12600	-35.95	20230111	6400	26.09	20230817	8.45	N	037440	500	69 억	133492	N	N	N	N
147	20231204	150404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8070	-140	5	-1.71	2439660000	300620	37.39	8180	8270	8070	10670	5750	8210	8114.92	0.96	0	-26210	8636	8422	8286	8072	7936	8530	8180	70	2460	500	5410	10	1	13922475	1124	15.70	1.50	12	2.16	514.00	5363.00	12600	20230111	-35.95	6400	20230817	26.09	12600	-35.95	20230111	6400	26.09	20230817	12600	-35.95	20230111	6400	26.09	20230817	8.45	N	037440	500	69 억	133492	N	N	N	N
148	20231204	140401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8090	-120	5	-1.46	2193194980	270131	33.60	8180	8270	8070	10670	5750	8210	8118.46	0.96	0	-24390	8636	8422	8286	8072	7936	8530	8180	70	2460	500	5410	10	1	13922475	1126	15.74	1.51	12	1.94	514.00	5363.00	12600	20230111	-35.79	6400	20230817	26.41	12600	-35.79	20230111	6400	26.41	20230817	12600	-35.79	20230111	6400	26.41	20230817	8.45	N	037440	500	69 억	133492	N	N	N	N
149	20231204	130400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8120	-90	5	-1.10	1785781530	219778	27.34	8180	8270	8090	10670	5750	8210	8124.76	0.96	0	-23498	8636	8422	8286	8072	7936	8530	8180	70	2460	500	5410	10	1	13922475	1131	15.80	1.51	12	1.58	514.00	5363.00	12600	20230111	-35.56	6400	20230817	26.88	12600	-35.56	20230111	6400	26.88	20230817	12600	-35.56	20230111	6400	26.88	20230817	8.45	N	037440	500	69 억	133492	N	N	N	N
150	20231204	120401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8110	-100	5	-1.22	1565258780	192566	23.95	8180	8270	8090	10670	5750	8210	8127.74	0.96	0	-23597	8636	8422	8286	8072	7936	8530	8180	70	2460	500	5410	10	1	13922475	1129	15.78	1.51	12	1.38	514.00	5363.00	12600	20230111	-35.63	6400	20230817	26.72	12600	-35.63	20230111	6400	26.72	20230817	12600	-35.63	20230111	6400	26.72	20230817	8.45	N	037440	500	69 억	133492	N	N	N	N
151	20231204	110402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8120	-90	5	-1.10	1375025000	169106	21.03	8180	8270	8090	10670	5750	8210	8130.38	0.96	0	-24388	8636	8422	8286	8072	7936	8530	8180	70	2460	500	5410	10	1	13922475	1131	15.80	1.51	12	1.21	514.00	5363.00	12600	20230111	-35.56	6400	20230817	26.88	12600	-35.56	20230111	6400	26.88	20230817	12600	-35.56	20230111	6400	26.88	20230817	8.45	N	037440	500	69 억	133492	N	N	N	N
152	20231204	100401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8140	-70	5	-0.85	1131968990	139173	17.31	8180	8270	8090	10670	5750	8210	8132.64	0.96	0	-23828	8636	8422	8286	8072	7936	8530	8180	70	2460	500	5410	10	1	13922475	1133	15.84	1.52	12	1.00	514.00	5363.00	12600	20230111	-35.40	6400	20230817	27.19	12600	-35.40	20230111	6400	27.19	20230817	12600	-35.40	20230111	6400	27.19	20230817	8.45	N	037440	500	69 억	133492	N	N	N	N
153	20231204	090401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8160	-50	5	-0.61	282040980	34467	4.29	8180	8270	8150	10670	5750	8210	8181.60	0.96	0	-12713	8636	8422	8286	8072	7936	8530	8180	70	2460	500	5410	10	1	13922475	1136	15.88	1.52	12	0.25	514.00	5363.00	12600	20230111	-35.24	6400	20230817	27.50	12600	-35.24	20230111	6400	27.50	20230817	12600	-35.24	20230111	6400	27.50	20230817	8.45	N	037440	500	69 억	133492	N	N	N	N
154	20231201	160402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8210	20	2	0.24	6557154720	786636	130.35	8150	8500	8150	10640	5740	8190	8336.31	0.73	0	31442	8396	8292	8176	8072	7956	8235	8015	70	2450	500	5400	10	1	13922475	1143	15.97	1.53	12	5.65	514.00	5363.00	12600	20230111	-34.84	6400	20230817	28.28	12600	-34.84	20230111	6400	28.28	20230817	12600	-34.84	20230111	6400	28.28	20230817	8.49	N	037440	500	69 억	102039	N	N	N	N
155	20231201	150400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8250	60	2	0.73	5964319490	714531	118.41	8150	8500	8150	10640	5740	8190	8347.44	0.73	0	21326	8396	8292	8176	8072	7956	8235	8015	70	2450	500	5400	10	1	13922475	1149	16.05	1.54	12	5.13	514.00	5363.00	12600	20230111	-34.52	6400	20230817	28.91	12600	-34.52	20230111	6400	28.91	20230817	12600	-34.52	20230111	6400	28.91	20230817	8.49	N	037440	500	69 억	102039	N	N	N	N
156	20231201	140400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8310	120	2	1.47	5514543570	660215	109.40	8150	8500	8150	10640	5740	8190	8352.94	0.73	0	21989	8396	8292	8176	8072	7956	8235	8015	70	2450	500	5400	10	1	13922475	1157	16.17	1.55	12	4.74	514.00	5363.00	12600	20230111	-34.05	6400	20230817	29.84	12600	-34.05	20230111	6400	29.84	20230817	12600	-34.05	20230111	6400	29.84	20230817	8.49	N	037440	500	69 억	102039	N	N	N	N
157	20231201	130400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8320	130	2	1.59	5087838840	608897	100.90	8150	8500	8150	10640	5740	8190	8356.15	0.73	0	23422	8396	8292	8176	8072	7956	8235	8015	70	2450	500	5400	10	1	13922475	1158	16.19	1.55	12	4.37	514.00	5363.00	12600	20230111	-33.97	6400	20230817	30.00	12600	-33.97	20230111	6400	30.00	20230817	12600	-33.97	20230111	6400	30.00	20230817	8.49	N	037440	500	69 억	102039	N	N	N	N
158	20231201	120403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8340	150	2	1.83	4719290050	564733	93.58	8150	8500	8150	10640	5740	8190	8357.02	0.73	0	26304	8396	8292	8176	8072	7956	8235	8015	70	2450	500	5400	10	1	13922475	1161	16.23	1.56	12	4.06	514.00	5363.00	12600	20230111	-33.81	6400	20230817	30.31	12600	-33.81	20230111	6400	30.31	20230817	12600	-33.81	20230111	6400	30.31	20230817	8.49	N	037440	500	69 억	102039	N	N	N	N
159	20231201	110402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8340	150	2	1.83	4340122730	519276	86.05	8150	8500	8150	10640	5740	8190	8358.41	0.73	0	25651	8396	8292	8176	8072	7956	8235	8015	70	2450	500	5400	10	1	13922475	1161	16.23	1.56	12	3.73	514.00	5363.00	12600	20230111	-33.81	6400	20230817	30.31	12600	-33.81	20230111	6400	30.31	20230817	12600	-33.81	20230111	6400	30.31	20230817	8.49	N	037440	500	69 억	102039	N	N	N	N
160	20231201	100403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8370	180	2	2.20	3624413950	433253	71.79	8150	8500	8150	10640	5740	8190	8366.06	0.73	0	12125	8396	8292	8176	8072	7956	8235	8015	70	2450	500	5400	10	1	13922475	1165	16.28	1.56	12	3.11	514.00	5363.00	12600	20230111	-33.57	6400	20230817	30.78	12600	-33.57	20230111	6400	30.78	20230817	12600	-33.57	20230111	6400	30.78	20230817	8.49	N	037440	500	69 억	102039	N	N	N	N
161	20231201	090358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8220	30	2	0.37	167241780	20457	3.39	8150	8230	8150	10640	5740	8190	8174.39	0.73	0	8393	8396	8292	8176	8072	7956	8235	8015	70	2450	500	5400	10	1	13922475	1144	15.99	1.53	12	0.15	514.00	5363.00	12600	20230111	-34.76	6400	20230817	28.44	12600	-34.76	20230111	6400	28.44	20230817	12600	-34.76	20230111	6400	28.44	20230817	8.49	N	037440	500	69 억	102039	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History