KissMeData/067900/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160653	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7260	120	2	1.68	171036950	23761	54.04	7190	7270	7120	9280	5000	7140	7198.16	4.09	3313	3220	7273	7206	7153	7086	7033	7180	7060	91	2140	500	4990	10	1	18199659	1321	5.36	0.66	12	0.13	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	12200	-40.49	20230803	6940	4.61	20231020	12200	-40.49	20230803	6940	4.61	20231020	1.70	N	067900	500	90 억	744738	N	N	0	N	N
3	20231229	150648	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7260	120	2	1.68	171036950	23761	54.04	7190	7270	7120	9280	5000	7140	7198.16	4.09	3313	3220	7273	7206	7153	7086	7033	7180	7060	91	2140	500	4990	10	1	18199659	1321	5.36	0.66	12	0.13	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	12200	-40.49	20230803	6940	4.61	20231020	12200	-40.49	20230803	6940	4.61	20231020	1.70	N	067900	500	90 억	744738	N	N	0	N	N
4	20231229	140649	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7260	120	2	1.68	171036950	23761	54.04	7190	7270	7120	9280	5000	7140	7198.16	4.09	3313	3220	7273	7206	7153	7086	7033	7180	7060	91	2140	500	4990	10	1	18199659	1321	5.36	0.66	12	0.13	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	12200	-40.49	20230803	6940	4.61	20231020	12200	-40.49	20230803	6940	4.61	20231020	1.70	N	067900	500	90 억	744738	N	N	0	N	N
5	20231229	130648	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7260	120	2	1.68	171036950	23761	54.04	7190	7270	7120	9280	5000	7140	7198.16	4.09	3313	3220	7273	7206	7153	7086	7033	7180	7060	91	2140	500	4990	10	1	18199659	1321	5.36	0.66	12	0.13	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	12200	-40.49	20230803	6940	4.61	20231020	12200	-40.49	20230803	6940	4.61	20231020	1.70	N	067900	500	90 억	744738	N	N	0	N	N
6	20231229	120650	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7260	120	2	1.68	171036950	23761	54.04	7190	7270	7120	9280	5000	7140	7198.16	4.09	3313	3220	7273	7206	7153	7086	7033	7180	7060	91	2140	500	4990	10	1	18199659	1321	5.36	0.66	12	0.13	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	12200	-40.49	20230803	6940	4.61	20231020	12200	-40.49	20230803	6940	4.61	20231020	1.70	N	067900	500	90 억	744738	N	N	0	N	N
7	20231229	110622	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7260	120	2	1.68	171036950	23761	54.04	7190	7270	7120	9280	5000	7140	7198.16	4.09	3313	3220	7273	7206	7153	7086	7033	7180	7060	91	2140	500	4990	10	1	18199659	1321	5.36	0.66	12	0.13	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	12200	-40.49	20230803	6940	4.61	20231020	12200	-40.49	20230803	6940	4.61	20231020	1.70	N	067900	500	90 억	744738	N	N	0	N	N
8	20231229	100627	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7260	120	2	1.68	171036950	23761	54.04	7190	7270	7120	9280	5000	7140	7198.16	4.09	3313	3220	7273	7206	7153	7086	7033	7180	7060	91	2140	500	4990	10	1	18199659	1321	5.36	0.66	12	0.13	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	12200	-40.49	20230803	6940	4.61	20231020	12200	-40.49	20230803	6940	4.61	20231020	1.70	N	067900	500	90 억	744738	N	N	0	N	N
9	20231229	090627	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7260	120	2	1.68	171036950	23761	54.04	7190	7270	7120	9280	5000	7140	7198.16	4.09	3313	3220	7273	7206	7153	7086	7033	7180	7060	91	2140	500	4990	10	1	18199659	1321	5.36	0.66	12	0.13	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	12200	-40.49	20230803	6940	4.61	20231020	12200	-40.49	20230803	6940	4.61	20231020	1.70	N	067900	500	90 억	744738	N	N	0	N	N
10	20231228	160621	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7260	120	2	1.68	170905970	23743	54.00	7190	7270	7120	9280	5000	7140	7198.16	4.07	0	3220	7273	7206	7153	7086	7033	7180	7060	91	2140	500	4990	10	1	18199659	1321	5.36	0.66	12	0.13	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	12200	-40.49	20230803	6940	4.61	20231020	12200	-40.49	20230803	6940	4.61	20231020	1.70	N	067900	500	90 억	741425	N	N	0	N	N
11	20231228	150627	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7220	80	2	1.12	135752580	18897	42.98	7190	7260	7120	9280	5000	7140	7183.82	4.07	0	2583	7273	7206	7153	7086	7033	7180	7060	91	2140	500	4990	10	1	18199659	1314	5.33	0.65	12	0.10	1354.00	11063.00	12200	20230803	-40.82	6940	20231020	4.03	12200	-40.82	20230803	6940	4.03	20231020	12200	-40.82	20230803	6940	4.03	20231020	1.70	N	067900	500	90 억	741425	N	N	0	N	N
12	20231228	140620	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7180	40	2	0.56	93468500	13045	29.67	7190	7230	7120	9280	5000	7140	7165.08	4.07	0	1995	7273	7206	7153	7086	7033	7180	7060	91	2140	500	4990	10	1	18199659	1307	5.30	0.65	12	0.07	1354.00	11063.00	12200	20230803	-41.15	6940	20231020	3.46	12200	-41.15	20230803	6940	3.46	20231020	12200	-41.15	20230803	6940	3.46	20231020	1.70	N	067900	500	90 억	741425	N	N	0	N	N
13	20231228	130620	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7180	40	2	0.56	79487130	11100	25.25	7190	7220	7120	9280	5000	7140	7161.00	4.07	0	1543	7273	7206	7153	7086	7033	7180	7060	91	2140	500	4990	10	1	18199659	1307	5.30	0.65	12	0.06	1354.00	11063.00	12200	20230803	-41.15	6940	20231020	3.46	12200	-41.15	20230803	6940	3.46	20231020	12200	-41.15	20230803	6940	3.46	20231020	1.70	N	067900	500	90 억	741425	N	N	0	N	N
14	20231228	120623	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7200	60	2	0.84	67468670	9428	21.44	7190	7220	7120	9280	5000	7140	7156.20	4.07	0	1010	7273	7206	7153	7086	7033	7180	7060	91	2140	500	4990	10	1	18199659	1310	5.32	0.65	12	0.05	1354.00	11063.00	12200	20230803	-40.98	6940	20231020	3.75	12200	-40.98	20230803	6940	3.75	20231020	12200	-40.98	20230803	6940	3.75	20231020	1.70	N	067900	500	90 억	741425	N	N	0	N	N
15	20231228	110623	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7160	20	2	0.28	44836300	6271	14.26	7190	7210	7120	9280	5000	7140	7149.78	4.07	0	652	7273	7206	7153	7086	7033	7180	7060	91	2140	500	4990	10	1	18199659	1303	5.29	0.65	12	0.03	1354.00	11063.00	12200	20230803	-41.31	6940	20231020	3.17	12200	-41.31	20230803	6940	3.17	20231020	12200	-41.31	20230803	6940	3.17	20231020	1.70	N	067900	500	90 억	741425	N	N	0	N	N
16	20231228	100620	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7150	10	2	0.14	27877590	3904	8.88	7190	7190	7120	9280	5000	7140	7140.78	4.07	0	521	7273	7206	7153	7086	7033	7180	7060	91	2140	500	4990	10	1	18199659	1301	5.28	0.65	12	0.02	1354.00	11063.00	12200	20230803	-41.39	6940	20231020	3.03	12200	-41.39	20230803	6940	3.03	20231020	12200	-41.39	20230803	6940	3.03	20231020	1.70	N	067900	500	90 억	741425	N	N	0	N	N
17	20231228	090621	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7120	-20	5	-0.28	4648400	651	1.48	7190	7190	7120	9280	5000	7140	7140.40	4.07	0	-63	7273	7206	7153	7086	7033	7180	7060	91	2140	500	4990	10	1	18199659	1296	5.26	0.64	12	0.00	1354.00	11063.00	12200	20230803	-41.64	6940	20231020	2.59	12200	-41.64	20230803	6940	2.59	20231020	12200	-41.64	20230803	6940	2.59	20231020	1.70	N	067900	500	90 억	741425	N	N	0	N	N
18	20231227	160616	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7140	-60	5	-0.83	312068450	43716	73.68	7200	7220	7100	9360	5040	7200	7138.54	4.08	0	-561	7380	7290	7210	7120	7040	7250	7080	91	2160	500	5040	10	1	18199659	1299	5.27	0.65	12	0.24	1354.00	11063.00	12200	20230803	-41.48	6940	20231020	2.88	12200	-41.48	20230803	6940	2.88	20231020	12200	-41.48	20230803	6940	2.88	20231020	1.70	N	067900	500	90 억	741992	N	N	0	N	N
19	20231227	150625	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7130	-70	5	-0.97	280838210	39342	66.30	7200	7220	7100	9360	5040	7200	7138.38	4.08	0	-603	7380	7290	7210	7120	7040	7250	7080	91	2160	500	5040	10	1	18199659	1298	5.27	0.64	12	0.22	1354.00	11063.00	12200	20230803	-41.56	6940	20231020	2.74	12200	-41.56	20230803	6940	2.74	20231020	12200	-41.56	20230803	6940	2.74	20231020	1.70	N	067900	500	90 억	741992	N	N	0	N	N
20	20231227	140622	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7130	-70	5	-0.97	163427550	22860	38.53	7200	7220	7110	9360	5040	7200	7149.06	4.08	0	-982	7380	7290	7210	7120	7040	7250	7080	91	2160	500	5040	10	1	18199659	1298	5.27	0.64	12	0.13	1354.00	11063.00	12200	20230803	-41.56	6940	20231020	2.74	12200	-41.56	20230803	6940	2.74	20231020	12200	-41.56	20230803	6940	2.74	20231020	1.70	N	067900	500	90 억	741992	N	N	0	N	N
21	20231227	130618	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7150	-50	5	-0.69	145392350	20335	34.27	7200	7220	7110	9360	5040	7200	7149.86	4.08	0	43	7380	7290	7210	7120	7040	7250	7080	91	2160	500	5040	10	1	18199659	1301	5.28	0.65	12	0.11	1354.00	11063.00	12200	20230803	-41.39	6940	20231020	3.03	12200	-41.39	20230803	6940	3.03	20231020	12200	-41.39	20230803	6940	3.03	20231020	1.70	N	067900	500	90 억	741992	N	N	0	N	N
22	20231227	120618	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7170	-30	5	-0.42	136817600	19135	32.25	7200	7220	7110	9360	5040	7200	7150.12	4.08	0	223	7380	7290	7210	7120	7040	7250	7080	91	2160	500	5040	10	1	18199659	1305	5.30	0.65	12	0.11	1354.00	11063.00	12200	20230803	-41.23	6940	20231020	3.31	12200	-41.23	20230803	6940	3.31	20231020	12200	-41.23	20230803	6940	3.31	20231020	1.70	N	067900	500	90 억	741992	N	N	0	N	N
23	20231227	110621	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7130	-70	5	-0.97	105508160	14744	24.85	7200	7220	7110	9360	5040	7200	7156.01	4.08	0	-1210	7380	7290	7210	7120	7040	7250	7080	91	2160	500	5040	10	1	18199659	1298	5.27	0.64	12	0.08	1354.00	11063.00	12200	20230803	-41.56	6940	20231020	2.74	12200	-41.56	20230803	6940	2.74	20231020	12200	-41.56	20230803	6940	2.74	20231020	1.70	N	067900	500	90 억	741992	N	N	0	N	N
24	20231227	100622	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7120	-80	5	-1.11	87818840	12265	20.67	7200	7220	7110	9360	5040	7200	7160.12	4.08	0	-1002	7380	7290	7210	7120	7040	7250	7080	91	2160	500	5040	10	1	18199659	1296	5.26	0.64	12	0.07	1354.00	11063.00	12200	20230803	-41.64	6940	20231020	2.59	12200	-41.64	20230803	6940	2.59	20231020	12200	-41.64	20230803	6940	2.59	20231020	1.70	N	067900	500	90 억	741992	N	N	0	N	N
25	20231227	090623	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7200	0	3	0.00	12592820	1749	2.95	7200	7220	7200	9360	5040	7200	7200.01	4.08	0	-40	7380	7290	7210	7120	7040	7250	7080	91	2160	500	5040	10	1	18199659	1310	5.32	0.65	12	0.01	1354.00	11063.00	12200	20230803	-40.98	6940	20231020	3.75	12200	-40.98	20230803	6940	3.75	20231020	12200	-40.98	20230803	6940	3.75	20231020	1.70	N	067900	500	90 억	741992	N	N	0	N	N
26	20231226	160623	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7200	-40	5	-0.55	424073210	58917	162.60	7230	7300	7130	9410	5070	7240	7197.81	4.12	0	-7570	7413	7326	7253	7166	7093	7290	7130	91	2170	500	5060	10	1	18199659	1310	5.32	0.65	12	0.32	1354.00	11063.00	12200	20230803	-40.98	6940	20231020	3.75	12200	-40.98	20230803	6940	3.75	20231020	12200	-40.98	20230803	6940	3.75	20231020	1.69	N	067900	500	90 억	749547	N	N	0	N	N
27	20231226	150621	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7180	-60	5	-0.83	354229050	49166	135.69	7230	7300	7170	9410	5070	7240	7204.76	4.12	0	-8698	7413	7326	7253	7166	7093	7290	7130	91	2170	500	5060	10	1	18199659	1307	5.30	0.65	12	0.27	1354.00	11063.00	12200	20230803	-41.15	6940	20231020	3.46	12200	-41.15	20230803	6940	3.46	20231020	12200	-41.15	20230803	6940	3.46	20231020	1.69	N	067900	500	90 억	749547	N	N	0	N	N
28	20231226	140622	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7200	-40	5	-0.55	178700700	24762	68.34	7230	7300	7190	9410	5070	7240	7216.73	4.12	0	-5807	7413	7326	7253	7166	7093	7290	7130	91	2170	500	5060	10	1	18199659	1310	5.32	0.65	12	0.14	1354.00	11063.00	12200	20230803	-40.98	6940	20231020	3.75	12200	-40.98	20230803	6940	3.75	20231020	12200	-40.98	20230803	6940	3.75	20231020	1.69	N	067900	500	90 억	749547	N	N	0	N	N
29	20231226	130622	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7230	-10	5	-0.14	158266400	21930	60.52	7230	7300	7190	9410	5070	7240	7216.89	4.12	0	-5528	7413	7326	7253	7166	7093	7290	7130	91	2170	500	5060	10	1	18199659	1316	5.34	0.65	12	0.12	1354.00	11063.00	12200	20230803	-40.74	6940	20231020	4.18	12200	-40.74	20230803	6940	4.18	20231020	12200	-40.74	20230803	6940	4.18	20231020	1.69	N	067900	500	90 억	749547	N	N	0	N	N
30	20231226	120621	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7220	-20	5	-0.28	152588120	21144	58.35	7230	7300	7190	9410	5070	7240	7216.62	4.12	0	-5496	7413	7326	7253	7166	7093	7290	7130	91	2170	500	5060	10	1	18199659	1314	5.33	0.65	12	0.12	1354.00	11063.00	12200	20230803	-40.82	6940	20231020	4.03	12200	-40.82	20230803	6940	4.03	20231020	12200	-40.82	20230803	6940	4.03	20231020	1.69	N	067900	500	90 억	749547	N	N	0	N	N
31	20231226	110624	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7200	-40	5	-0.55	105790900	14662	40.46	7230	7300	7190	9410	5070	7240	7215.31	4.12	0	-5335	7413	7326	7253	7166	7093	7290	7130	91	2170	500	5060	10	1	18199659	1310	5.32	0.65	12	0.08	1354.00	11063.00	12200	20230803	-40.98	6940	20231020	3.75	12200	-40.98	20230803	6940	3.75	20231020	12200	-40.98	20230803	6940	3.75	20231020	1.69	N	067900	500	90 억	749547	N	N	0	N	N
32	20231226	100621	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7210	-30	5	-0.41	74191840	10277	28.36	7230	7300	7190	9410	5070	7240	7219.21	4.12	0	-4056	7413	7326	7253	7166	7093	7290	7130	91	2170	500	5060	10	1	18199659	1312	5.32	0.65	12	0.06	1354.00	11063.00	12200	20230803	-40.90	6940	20231020	3.89	12200	-40.90	20230803	6940	3.89	20231020	12200	-40.90	20230803	6940	3.89	20231020	1.69	N	067900	500	90 억	749547	N	N	0	N	N
33	20231226	090622	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7240	0	3	0.00	2796270	387	1.07	7230	7240	7200	9410	5070	7240	7225.50	4.12	0	-159	7413	7326	7253	7166	7093	7290	7130	91	2170	500	5060	10	1	18199659	1318	5.35	0.65	12	0.00	1354.00	11063.00	12200	20230803	-40.66	6940	20231020	4.32	12200	-40.66	20230803	6940	4.32	20231020	12200	-40.66	20230803	6940	4.32	20231020	1.69	N	067900	500	90 억	749547	N	N	0	N	N
34	20231222	160614	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7240	-40	5	-0.55	262215870	36194	137.05	7340	7340	7180	9460	5100	7280	7244.74	4.12	0	-928	7386	7332	7276	7222	7166	7305	7195	91	2180	500	5090	10	1	18199659	1318	5.35	0.65	12	0.20	1354.00	11063.00	12200	20230803	-40.66	6940	20231020	4.32	12200	-40.66	20230803	6940	4.32	20231020	12200	-40.66	20230803	6940	4.32	20231020	1.68	N	067900	500	90 억	750311	N	N	0	N	N
35	20231222	150611	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7210	-70	5	-0.96	252355660	34829	131.88	7340	7340	7180	9460	5100	7280	7245.56	4.12	0	-897	7386	7332	7276	7222	7166	7305	7195	91	2180	500	5090	10	1	18199659	1312	5.32	0.65	12	0.19	1354.00	11063.00	12200	20230803	-40.90	6940	20231020	3.89	12200	-40.90	20230803	6940	3.89	20231020	12200	-40.90	20230803	6940	3.89	20231020	1.68	N	067900	500	90 억	750311	N	N	0	N	N
36	20231222	140608	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7210	-70	5	-0.96	234144290	32302	122.31	7340	7340	7180	9460	5100	7280	7248.60	4.12	0	-1038	7386	7332	7276	7222	7166	7305	7195	91	2180	500	5090	10	1	18199659	1312	5.32	0.65	12	0.18	1354.00	11063.00	12200	20230803	-40.90	6940	20231020	3.89	12200	-40.90	20230803	6940	3.89	20231020	12200	-40.90	20230803	6940	3.89	20231020	1.68	N	067900	500	90 억	750311	N	N	0	N	N
37	20231222	130610	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7250	-30	5	-0.41	101351200	13901	52.64	7340	7340	7250	9460	5100	7280	7290.93	4.12	0	-3022	7386	7332	7276	7222	7166	7305	7195	91	2180	500	5090	10	1	18199659	1319	5.35	0.66	12	0.08	1354.00	11063.00	12200	20230803	-40.57	6940	20231020	4.47	12200	-40.57	20230803	6940	4.47	20231020	12200	-40.57	20230803	6940	4.47	20231020	1.68	N	067900	500	90 억	750311	N	N	0	N	N
38	20231222	120609	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7290	10	2	0.14	65653850	8992	34.05	7340	7340	7250	9460	5100	7280	7301.36	4.12	0	-3225	7386	7332	7276	7222	7166	7305	7195	91	2180	500	5090	10	1	18199659	1327	5.38	0.66	12	0.05	1354.00	11063.00	12200	20230803	-40.25	6940	20231020	5.04	12200	-40.25	20230803	6940	5.04	20231020	12200	-40.25	20230803	6940	5.04	20231020	1.68	N	067900	500	90 억	750311	N	N	0	N	N
39	20231222	110611	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7270	-10	5	-0.14	63182900	8653	32.76	7340	7340	7250	9460	5100	7280	7301.85	4.12	0	-3241	7386	7332	7276	7222	7166	7305	7195	91	2180	500	5090	10	1	18199659	1323	5.37	0.66	12	0.05	1354.00	11063.00	12200	20230803	-40.41	6940	20231020	4.76	12200	-40.41	20230803	6940	4.76	20231020	12200	-40.41	20230803	6940	4.76	20231020	1.68	N	067900	500	90 억	750311	N	N	0	N	N
40	20231222	100608	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7250	-30	5	-0.41	50399370	6895	26.11	7340	7340	7250	9460	5100	7280	7309.55	4.12	0	-3269	7386	7332	7276	7222	7166	7305	7195	91	2180	500	5090	10	1	18199659	1319	5.35	0.66	12	0.04	1354.00	11063.00	12200	20230803	-40.57	6940	20231020	4.47	12200	-40.57	20230803	6940	4.47	20231020	12200	-40.57	20230803	6940	4.47	20231020	1.68	N	067900	500	90 억	750311	N	N	0	N	N
41	20231222	090609	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7290	10	2	0.14	9406690	1283	4.86	7340	7340	7290	9460	5100	7280	7331.79	4.12	0	-151	7386	7332	7276	7222	7166	7305	7195	91	2180	500	5090	10	1	18199659	1327	5.38	0.66	12	0.01	1354.00	11063.00	12200	20230803	-40.25	6940	20231020	5.04	12200	-40.25	20230803	6940	5.04	20231020	12200	-40.25	20230803	6940	5.04	20231020	1.68	N	067900	500	90 억	750311	N	N	0	N	N
42	20231221	160606	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7280	-50	5	-0.68	191156590	26297	70.36	7290	7330	7220	9520	5140	7330	7269.14	4.12	0	326	7436	7382	7276	7222	7116	7410	7250	91	2190	500	5130	10	1	18199659	1325	5.38	0.66	12	0.14	1354.00	11063.00	12200	20230803	-40.33	6940	20231020	4.90	12200	-40.33	20230803	6940	4.90	20231020	12200	-40.33	20230803	6940	4.90	20231020	1.67	N	067900	500	90 억	749843	N	N	0	N	N
43	20231221	150607	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7280	-50	5	-0.68	184160000	25336	67.79	7290	7330	7220	9520	5140	7330	7268.71	4.12	0	378	7436	7382	7276	7222	7116	7410	7250	91	2190	500	5130	10	1	18199659	1325	5.38	0.66	12	0.14	1354.00	11063.00	12200	20230803	-40.33	6940	20231020	4.90	12200	-40.33	20230803	6940	4.90	20231020	12200	-40.33	20230803	6940	4.90	20231020	1.67	N	067900	500	90 억	749843	N	N	0	N	N
44	20231221	140607	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7300	-30	5	-0.41	175997840	24217	64.79	7290	7330	7220	9520	5140	7330	7267.53	4.12	0	397	7436	7382	7276	7222	7116	7410	7250	91	2190	500	5130	10	1	18199659	1329	5.39	0.66	12	0.13	1354.00	11063.00	12200	20230803	-40.16	6940	20231020	5.19	12200	-40.16	20230803	6940	5.19	20231020	12200	-40.16	20230803	6940	5.19	20231020	1.67	N	067900	500	90 억	749843	N	N	0	N	N
45	20231221	130606	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7260	-70	5	-0.95	150789780	20766	55.56	7290	7330	7220	9520	5140	7330	7261.38	4.12	0	435	7436	7382	7276	7222	7116	7410	7250	91	2190	500	5130	10	1	18199659	1321	5.36	0.66	12	0.11	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	12200	-40.49	20230803	6940	4.61	20231020	12200	-40.49	20230803	6940	4.61	20231020	1.67	N	067900	500	90 억	749843	N	N	0	N	N
46	20231221	120609	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7240	-90	5	-1.23	143855150	19811	53.00	7290	7330	7220	9520	5140	7330	7261.38	4.12	0	442	7436	7382	7276	7222	7116	7410	7250	91	2190	500	5130	10	1	18199659	1318	5.35	0.65	12	0.11	1354.00	11063.00	12200	20230803	-40.66	6940	20231020	4.32	12200	-40.66	20230803	6940	4.32	20231020	12200	-40.66	20230803	6940	4.32	20231020	1.67	N	067900	500	90 억	749843	N	N	0	N	N
47	20231221	110609	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7240	-90	5	-1.23	138599300	19085	51.06	7290	7330	7220	9520	5140	7330	7262.21	4.12	0	459	7436	7382	7276	7222	7116	7410	7250	91	2190	500	5130	10	1	18199659	1318	5.35	0.65	12	0.10	1354.00	11063.00	12200	20230803	-40.66	6940	20231020	4.32	12200	-40.66	20230803	6940	4.32	20231020	12200	-40.66	20230803	6940	4.32	20231020	1.67	N	067900	500	90 억	749843	N	N	0	N	N
48	20231221	100606	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7260	-70	5	-0.95	69120750	9500	25.42	7290	7330	7220	9520	5140	7330	7275.87	4.12	0	823	7436	7382	7276	7222	7116	7410	7250	91	2190	500	5130	10	1	18199659	1321	5.36	0.66	12	0.05	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	12200	-40.49	20230803	6940	4.61	20231020	12200	-40.49	20230803	6940	4.61	20231020	1.67	N	067900	500	90 억	749843	N	N	0	N	N
49	20231221	090607	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7270	-60	5	-0.82	10498480	1448	3.87	7290	7290	7220	9520	5140	7330	7250.33	4.12	0	377	7436	7382	7276	7222	7116	7410	7250	91	2190	500	5130	10	1	18199659	1323	5.37	0.66	12	0.01	1354.00	11063.00	12200	20230803	-40.41	6940	20231020	4.76	12200	-40.41	20230803	6940	4.76	20231020	12200	-40.41	20230803	6940	4.76	20231020	1.67	N	067900	500	90 억	749843	N	N	0	N	N
50	20231220	160608	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7330	130	2	1.81	270751180	37349	58.03	7240	7330	7170	9360	5040	7200	7247.94	4.08	0	5926	7346	7272	7206	7132	7066	7240	7100	91	2160	500	5040	10	1	18199659	1334	5.41	0.66	12	0.21	1354.00	11063.00	12200	20230803	-39.92	6940	20231020	5.62	12200	-39.92	20230803	6940	5.62	20231020	12200	-39.92	20230803	6940	5.62	20231020	1.68	N	067900	500	90 억	742784	N	N	1	N	N
51	20231220	150640	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7310	110	2	1.53	259823010	35856	55.71	7240	7330	7170	9360	5040	7200	7246.29	4.08	0	5728	7346	7272	7206	7132	7066	7240	7100	91	2160	500	5040	10	1	18199659	1330	5.40	0.66	12	0.20	1354.00	11063.00	12200	20230803	-40.08	6940	20231020	5.33	12200	-40.08	20230803	6940	5.33	20231020	12200	-40.08	20230803	6940	5.33	20231020	1.68	N	067900	500	90 억	742784	N	N	1	N	N
52	20231220	140647	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7260	60	2	0.83	148995180	20669	32.11	7240	7270	7170	9360	5040	7200	7208.63	4.08	0	1873	7346	7272	7206	7132	7066	7240	7100	91	2160	500	5040	10	1	18199659	1321	5.36	0.66	12	0.11	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	12200	-40.49	20230803	6940	4.61	20231020	12200	-40.49	20230803	6940	4.61	20231020	1.68	N	067900	500	90 억	742784	N	N	1	N	N
53	20231220	130643	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7230	30	2	0.42	114974350	15974	24.82	7240	7240	7170	9360	5040	7200	7197.59	4.08	0	-639	7346	7272	7206	7132	7066	7240	7100	91	2160	500	5040	10	1	18199659	1316	5.34	0.65	12	0.09	1354.00	11063.00	12200	20230803	-40.74	6940	20231020	4.18	12200	-40.74	20230803	6940	4.18	20231020	12200	-40.74	20230803	6940	4.18	20231020	1.68	N	067900	500	90 억	742784	N	N	1	N	N
54	20231220	120605	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7210	10	2	0.14	94291350	13110	20.37	7240	7240	7170	9360	5040	7200	7192.32	4.08	0	-1687	7346	7272	7206	7132	7066	7240	7100	91	2160	500	5040	10	1	18199659	1312	5.32	0.65	12	0.07	1354.00	11063.00	12200	20230803	-40.90	6940	20231020	3.89	12200	-40.90	20230803	6940	3.89	20231020	12200	-40.90	20230803	6940	3.89	20231020	1.68	N	067900	500	90 억	742784	N	N	1	N	N
55	20231220	110608	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7210	10	2	0.14	78689700	10945	17.00	7240	7240	7170	9360	5040	7200	7189.56	4.08	0	-1673	7346	7272	7206	7132	7066	7240	7100	91	2160	500	5040	10	1	18199659	1312	5.32	0.65	12	0.06	1354.00	11063.00	12200	20230803	-40.90	6940	20231020	3.89	12200	-40.90	20230803	6940	3.89	20231020	12200	-40.90	20230803	6940	3.89	20231020	1.68	N	067900	500	90 억	742784	N	N	1	N	N
56	20231220	100608	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7180	-20	5	-0.28	44761820	6227	9.67	7240	7240	7170	9360	5040	7200	7188.34	4.08	0	-1041	7346	7272	7206	7132	7066	7240	7100	91	2160	500	5040	10	1	18199659	1307	5.30	0.65	12	0.03	1354.00	11063.00	12200	20230803	-41.15	6940	20231020	3.46	12200	-41.15	20230803	6940	3.46	20231020	12200	-41.15	20230803	6940	3.46	20231020	1.68	N	067900	500	90 억	742784	N	N	1	N	N
57	20231220	090606	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7180	-20	5	-0.28	10694980	1484	2.31	7240	7240	7180	9360	5040	7200	7206.86	4.08	0	-624	7346	7272	7206	7132	7066	7240	7100	91	2160	500	5040	10	1	18199659	1307	5.30	0.65	12	0.01	1354.00	11063.00	12200	20230803	-41.15	6940	20231020	3.46	12200	-41.15	20230803	6940	3.46	20231020	12200	-41.15	20230803	6940	3.46	20231020	1.68	N	067900	500	90 억	742784	N	N	1	N	N
58	20231219	160606	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7200	-70	5	-0.96	462194460	64234	306.26	7240	7280	7140	9450	5090	7270	7195.47	4.17	0	-16466	7370	7320	7270	7220	7170	7295	7195	91	2180	500	5080	10	1	18199659	1310	5.32	0.65	12	0.35	1354.00	11063.00	12200	20230803	-40.98	6940	20231020	3.75	12200	-40.98	20230803	6940	3.75	20231020	12200	-40.98	20230803	6940	3.75	20231020	1.68	N	067900	500	90 억	759210	N	N	1	N	N
59	20231219	150609	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7150	-120	5	-1.65	413945640	57494	274.12	7240	7280	7140	9450	5090	7270	7199.80	4.17	0	-15668	7370	7320	7270	7220	7170	7295	7195	91	2180	500	5080	10	1	18199659	1301	5.28	0.65	12	0.32	1354.00	11063.00	12200	20230803	-41.39	6940	20231020	3.03	12200	-41.39	20230803	6940	3.03	20231020	12200	-41.39	20230803	6940	3.03	20231020	1.68	N	067900	500	90 억	759210	N	N	2	N	N
60	20231219	140605	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7220	-50	5	-0.69	158490480	21922	104.52	7240	7280	7210	9450	5090	7270	7229.74	4.17	0	-1297	7370	7320	7270	7220	7170	7295	7195	91	2180	500	5080	10	1	18199659	1314	5.33	0.65	12	0.12	1354.00	11063.00	12200	20230803	-40.82	6940	20231020	4.03	12200	-40.82	20230803	6940	4.03	20231020	12200	-40.82	20230803	6940	4.03	20231020	1.68	N	067900	500	90 억	759210	N	N	2	N	N
61	20231219	130608	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7250	-20	5	-0.28	83846660	11594	55.28	7240	7280	7210	9450	5090	7270	7231.89	4.17	0	511	7370	7320	7270	7220	7170	7295	7195	91	2180	500	5080	10	1	18199659	1319	5.35	0.66	12	0.06	1354.00	11063.00	12200	20230803	-40.57	6940	20231020	4.47	12200	-40.57	20230803	6940	4.47	20231020	12200	-40.57	20230803	6940	4.47	20231020	1.68	N	067900	500	90 억	759210	N	N	2	N	N
62	20231219	120609	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7240	-30	5	-0.41	71568680	9899	47.20	7240	7280	7210	9450	5090	7270	7229.87	4.17	0	504	7370	7320	7270	7220	7170	7295	7195	91	2180	500	5080	10	1	18199659	1318	5.35	0.65	12	0.05	1354.00	11063.00	12200	20230803	-40.66	6940	20231020	4.32	12200	-40.66	20230803	6940	4.32	20231020	12200	-40.66	20230803	6940	4.32	20231020	1.68	N	067900	500	90 억	759210	N	N	2	N	N
63	20231219	110608	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7260	-10	5	-0.14	57718090	7986	38.08	7240	7280	7210	9450	5090	7270	7227.39	4.17	0	897	7370	7320	7270	7220	7170	7295	7195	91	2180	500	5080	10	1	18199659	1321	5.36	0.66	12	0.04	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	12200	-40.49	20230803	6940	4.61	20231020	12200	-40.49	20230803	6940	4.61	20231020	1.68	N	067900	500	90 억	759210	N	N	2	N	N
64	20231219	100605	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7250	-20	5	-0.28	51387730	7113	33.91	7240	7280	7210	9450	5090	7270	7224.45	4.17	0	931	7370	7320	7270	7220	7170	7295	7195	91	2180	500	5080	10	1	18199659	1319	5.35	0.66	12	0.04	1354.00	11063.00	12200	20230803	-40.57	6940	20231020	4.47	12200	-40.57	20230803	6940	4.47	20231020	12200	-40.57	20230803	6940	4.47	20231020	1.68	N	067900	500	90 억	759210	N	N	2	N	N
65	20231219	090605	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7250	-20	5	-0.28	14957950	2069	9.86	7240	7260	7210	9450	5090	7270	7229.48	4.17	0	354	7370	7320	7270	7220	7170	7295	7195	91	2180	500	5080	10	1	18199659	1319	5.35	0.66	12	0.01	1354.00	11063.00	12200	20230803	-40.57	6940	20231020	4.47	12200	-40.57	20230803	6940	4.47	20231020	12200	-40.57	20230803	6940	4.47	20231020	1.68	N	067900	500	90 억	759210	N	N	2	N	N
66	20231218	160604	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7270	-20	5	-0.27	152314030	20965	59.99	7310	7320	7220	9470	5110	7290	7265.16	4.17	0	708	7363	7326	7263	7226	7163	7345	7245	91	2180	500	5100	10	1	18199659	1323	5.37	0.66	12	0.12	1354.00	11063.00	12200	20230803	-40.41	6940	20231020	4.76	12200	-40.41	20230803	6940	4.76	20231020	12200	-40.41	20230803	6940	4.76	20231020	1.64	N	067900	500	90 억	758505	N	N	2	N	N
67	20231218	150605	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7270	-20	5	-0.27	142339430	19594	56.06	7310	7320	7220	9470	5110	7290	7264.44	4.17	0	452	7363	7326	7263	7226	7163	7345	7245	91	2180	500	5100	10	1	18199659	1323	5.37	0.66	12	0.11	1354.00	11063.00	12200	20230803	-40.41	6940	20231020	4.76	12200	-40.41	20230803	6940	4.76	20231020	12200	-40.41	20230803	6940	4.76	20231020	1.64	N	067900	500	90 억	758505	N	N	0	N	N
68	20231218	140602	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7260	-30	5	-0.41	110001630	15152	43.35	7310	7320	7220	9470	5110	7290	7259.88	4.17	0	-670	7363	7326	7263	7226	7163	7345	7245	91	2180	500	5100	10	1	18199659	1321	5.36	0.66	12	0.08	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	12200	-40.49	20230803	6940	4.61	20231020	12200	-40.49	20230803	6940	4.61	20231020	1.64	N	067900	500	90 억	758505	N	N	0	N	N
69	20231218	130603	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7280	-10	5	-0.14	61026860	8390	24.01	7310	7320	7250	9470	5110	7290	7273.76	4.17	0	-224	7363	7326	7263	7226	7163	7345	7245	91	2180	500	5100	10	1	18199659	1325	5.38	0.66	12	0.05	1354.00	11063.00	12200	20230803	-40.33	6940	20231020	4.90	12200	-40.33	20230803	6940	4.90	20231020	12200	-40.33	20230803	6940	4.90	20231020	1.64	N	067900	500	90 억	758505	N	N	0	N	N
70	20231218	120559	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7270	-20	5	-0.27	55043190	7568	21.65	7310	7320	7250	9470	5110	7290	7273.15	4.17	0	10	7363	7326	7263	7226	7163	7345	7245	91	2180	500	5100	10	1	18199659	1323	5.37	0.66	12	0.04	1354.00	11063.00	12200	20230803	-40.41	6940	20231020	4.76	12200	-40.41	20230803	6940	4.76	20231020	12200	-40.41	20230803	6940	4.76	20231020	1.64	N	067900	500	90 억	758505	N	N	0	N	N
71	20231218	110602	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7280	-10	5	-0.14	45028440	6193	17.72	7310	7320	7250	9470	5110	7290	7270.86	4.17	0	40	7363	7326	7263	7226	7163	7345	7245	91	2180	500	5100	10	1	18199659	1325	5.38	0.66	12	0.03	1354.00	11063.00	12200	20230803	-40.33	6940	20231020	4.90	12200	-40.33	20230803	6940	4.90	20231020	12200	-40.33	20230803	6940	4.90	20231020	1.64	N	067900	500	90 억	758505	N	N	0	N	N
72	20231218	100602	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7270	-20	5	-0.27	37955660	5220	14.94	7310	7320	7250	9470	5110	7290	7271.20	4.17	0	-81	7363	7326	7263	7226	7163	7345	7245	91	2180	500	5100	10	1	18199659	1323	5.37	0.66	12	0.03	1354.00	11063.00	12200	20230803	-40.41	6940	20231020	4.76	12200	-40.41	20230803	6940	4.76	20231020	12200	-40.41	20230803	6940	4.76	20231020	1.64	N	067900	500	90 억	758505	N	N	0	N	N
73	20231218	090559	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7310	20	2	0.27	2942770	403	1.15	7310	7320	7300	9470	5110	7290	7302.16	4.17	0	-210	7363	7326	7263	7226	7163	7345	7245	91	2180	500	5100	10	1	18199659	1330	5.40	0.66	12	0.00	1354.00	11063.00	12200	20230803	-40.08	6940	20231020	5.33	12200	-40.08	20230803	6940	5.33	20231020	12200	-40.08	20230803	6940	5.33	20231020	1.64	N	067900	500	90 억	758505	N	N	0	N	N
74	20231215	160600	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7290	90	2	1.25	253035830	34917	92.36	7210	7300	7200	9360	5040	7200	7246.78	4.11	0	11061	7373	7286	7243	7156	7113	7265	7135	91	2160	500	5040	10	1	18199659	1327	5.38	0.66	12	0.19	1354.00	11063.00	12200	20230803	-40.25	6940	20231020	5.04	12200	-40.25	20230803	6940	5.04	20231020	12200	-40.25	20230803	6940	5.04	20231020	1.63	N	067900	500	90 억	747335	N	N	0	N	N
75	20231215	150603	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7230	30	2	0.42	244478410	33736	89.23	7210	7300	7200	9360	5040	7200	7246.81	4.11	0	10985	7373	7286	7243	7156	7113	7265	7135	91	2160	500	5040	10	1	18199659	1316	5.34	0.65	12	0.19	1354.00	11063.00	12200	20230803	-40.74	6940	20231020	4.18	12200	-40.74	20230803	6940	4.18	20231020	12200	-40.74	20230803	6940	4.18	20231020	1.63	N	067900	500	90 억	747335	N	N	0	N	N
76	20231215	140603	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7230	30	2	0.42	239603910	33062	87.45	7210	7300	7200	9360	5040	7200	7247.11	4.11	0	10862	7373	7286	7243	7156	7113	7265	7135	91	2160	500	5040	10	1	18199659	1316	5.34	0.65	12	0.18	1354.00	11063.00	12200	20230803	-40.74	6940	20231020	4.18	12200	-40.74	20230803	6940	4.18	20231020	12200	-40.74	20230803	6940	4.18	20231020	1.63	N	067900	500	90 억	747335	N	N	0	N	N
77	20231215	130559	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7240	40	2	0.56	223844460	30885	81.69	7210	7300	7200	9360	5040	7200	7247.68	4.11	0	12252	7373	7286	7243	7156	7113	7265	7135	91	2160	500	5040	10	1	18199659	1318	5.35	0.65	12	0.17	1354.00	11063.00	12200	20230803	-40.66	6940	20231020	4.32	12200	-40.66	20230803	6940	4.32	20231020	12200	-40.66	20230803	6940	4.32	20231020	1.63	N	067900	500	90 억	747335	N	N	0	N	N
78	20231215	120600	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7260	60	2	0.83	201325690	27782	73.48	7210	7290	7200	9360	5040	7200	7246.62	4.11	0	11760	7373	7286	7243	7156	7113	7265	7135	91	2160	500	5040	10	1	18199659	1321	5.36	0.66	12	0.15	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	12200	-40.49	20230803	6940	4.61	20231020	12200	-40.49	20230803	6940	4.61	20231020	1.63	N	067900	500	90 억	747335	N	N	0	N	N
79	20231215	110555	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7260	60	2	0.83	194819850	26885	71.11	7210	7290	7200	9360	5040	7200	7246.41	4.11	0	11615	7373	7286	7243	7156	7113	7265	7135	91	2160	500	5040	10	1	18199659	1321	5.36	0.66	12	0.15	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	12200	-40.49	20230803	6940	4.61	20231020	12200	-40.49	20230803	6940	4.61	20231020	1.63	N	067900	500	90 억	747335	N	N	0	N	N
80	20231215	100600	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7250	50	2	0.69	83877200	11604	30.69	7210	7270	7200	9360	5040	7200	7228.30	4.11	0	5291	7373	7286	7243	7156	7113	7265	7135	91	2160	500	5040	10	1	18199659	1319	5.35	0.66	12	0.06	1354.00	11063.00	12200	20230803	-40.57	6940	20231020	4.47	12200	-40.57	20230803	6940	4.47	20231020	12200	-40.57	20230803	6940	4.47	20231020	1.63	N	067900	500	90 억	747335	N	N	0	N	N
81	20231215	090601	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7210	10	2	0.14	11875110	1647	4.36	7210	7250	7210	9360	5040	7200	7210.15	4.11	0	487	7373	7286	7243	7156	7113	7265	7135	91	2160	500	5040	10	1	18199659	1312	5.32	0.65	12	0.01	1354.00	11063.00	12200	20230803	-40.90	6940	20231020	3.89	12200	-40.90	20230803	6940	3.89	20231020	12200	-40.90	20230803	6940	3.89	20231020	1.63	N	067900	500	90 억	747335	N	N	0	N	N
82	20231214	160557	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7200	-60	5	-0.83	264157150	36371	175.57	7280	7330	7200	9430	5090	7260	7264.55	4.14	384	-5564	7373	7316	7283	7226	7193	7300	7210	91	2170	500	5080	10	1	18199659	1310	5.32	0.65	12	0.20	1354.00	11063.00	12200	20230803	-40.98	6940	20231020	3.75	12200	-40.98	20230803	6940	3.75	20231020	12200	-40.98	20230803	6940	3.75	20231020	1.65	N	067900	500	90 억	752852	N	N	0	N	N
83	20231214	150619	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7240	-20	5	-0.28	224439970	30866	149.00	7280	7330	7240	9430	5090	7260	7271.43	4.14	384	-5050	7373	7316	7283	7226	7193	7300	7210	91	2170	500	5080	10	1	18199659	1318	5.35	0.65	12	0.17	1354.00	11063.00	12200	20230803	-40.66	6940	20231020	4.32	12200	-40.66	20230803	6940	4.32	20231020	12200	-40.66	20230803	6940	4.32	20231020	1.65	N	067900	500	90 억	752852	N	N	0	N	N
84	20231214	140605	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7260	0	3	0.00	193674890	26623	128.51	7280	7330	7240	9430	5090	7260	7274.72	4.14	384	-4133	7373	7316	7283	7226	7193	7300	7210	91	2170	500	5080	10	1	18199659	1321	5.36	0.66	12	0.15	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	12200	-40.49	20230803	6940	4.61	20231020	12200	-40.49	20230803	6940	4.61	20231020	1.65	N	067900	500	90 억	752852	N	N	0	N	N
85	20231214	130614	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7250	-10	5	-0.14	176597760	24268	117.15	7280	7330	7240	9430	5090	7260	7276.98	4.14	384	-4274	7373	7316	7283	7226	7193	7300	7210	91	2170	500	5080	10	1	18199659	1319	5.35	0.66	12	0.13	1354.00	11063.00	12200	20230803	-40.57	6940	20231020	4.47	12200	-40.57	20230803	6940	4.47	20231020	12200	-40.57	20230803	6940	4.47	20231020	1.65	N	067900	500	90 억	752852	N	N	0	N	N
86	20231214	120625	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7260	0	3	0.00	156210020	21459	103.59	7280	7330	7240	9430	5090	7260	7279.46	4.14	384	-2587	7373	7316	7283	7226	7193	7300	7210	91	2170	500	5080	10	1	18199659	1321	5.36	0.66	12	0.12	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	12200	-40.49	20230803	6940	4.61	20231020	12200	-40.49	20230803	6940	4.61	20231020	1.65	N	067900	500	90 억	752852	N	N	0	N	N
87	20231214	110559	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7260	0	3	0.00	137727830	18910	91.28	7280	7330	7250	9430	5090	7260	7283.33	4.14	384	-1122	7373	7316	7283	7226	7193	7300	7210	91	2170	500	5080	10	1	18199659	1321	5.36	0.66	12	0.10	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	12200	-40.49	20230803	6940	4.61	20231020	12200	-40.49	20230803	6940	4.61	20231020	1.65	N	067900	500	90 억	752852	N	N	0	N	N
88	20231214	100553	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7310	50	2	0.69	28658470	3927	18.96	7280	7330	7280	9430	5090	7260	7297.80	4.14	384	-507	7373	7316	7283	7226	7193	7300	7210	91	2170	500	5080	10	1	18199659	1330	5.40	0.66	12	0.02	1354.00	11063.00	12200	20230803	-40.08	6940	20231020	5.33	12200	-40.08	20230803	6940	5.33	20231020	12200	-40.08	20230803	6940	5.33	20231020	1.65	N	067900	500	90 억	752852	N	N	0	N	N
89	20231214	090532	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7290	30	2	0.41	4247430	583	2.81	7280	7300	7280	9430	5090	7260	7285.47	4.14	384	-1	7373	7316	7283	7226	7193	7300	7210	91	2170	500	5080	10	1	18199659	1327	5.38	0.66	12	0.00	1354.00	11063.00	12200	20230803	-40.25	6940	20231020	5.04	12200	-40.25	20230803	6940	5.04	20231020	12200	-40.25	20230803	6940	5.04	20231020	1.65	N	067900	500	90 억	752852	N	N	0	N	N
90	20231213	160556	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7260	-40	5	-0.55	150810470	20702	70.54	7320	7340	7250	9490	5110	7300	7284.83	4.13	85	555	7440	7370	7330	7260	7220	7350	7240	91	2190	500	5110	10	1	18199659	1321	5.36	0.66	12	0.11	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	12200	-40.49	20230803	6940	4.61	20231020	12200	-40.49	20230803	6940	4.61	20231020	1.65	N	067900	500	90 억	751856	N	N	1	N	N
91	20231213	150609	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7280	-20	5	-0.27	139120140	19094	65.06	7320	7340	7250	9490	5110	7300	7286.07	4.13	85	436	7440	7370	7330	7260	7220	7350	7240	91	2190	500	5110	10	1	18199659	1325	5.38	0.66	12	0.10	1354.00	11063.00	12200	20230803	-40.33	6940	20231020	4.90	12200	-40.33	20230803	6940	4.90	20231020	12200	-40.33	20230803	6940	4.90	20231020	1.65	N	067900	500	90 억	751856	N	N	1	N	N
92	20231213	140609	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7290	-10	5	-0.14	114201800	15662	53.37	7320	7340	7250	9490	5110	7300	7291.65	4.13	85	458	7440	7370	7330	7260	7220	7350	7240	91	2190	500	5110	10	1	18199659	1327	5.38	0.66	12	0.09	1354.00	11063.00	12200	20230803	-40.25	6940	20231020	5.04	12200	-40.25	20230803	6940	5.04	20231020	12200	-40.25	20230803	6940	5.04	20231020	1.65	N	067900	500	90 억	751856	N	N	1	N	N
93	20231213	130608	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7290	-10	5	-0.14	75963950	10401	35.44	7320	7340	7260	9490	5110	7300	7303.52	4.13	85	-129	7440	7370	7330	7260	7220	7350	7240	91	2190	500	5110	10	1	18199659	1327	5.38	0.66	12	0.06	1354.00	11063.00	12200	20230803	-40.25	6940	20231020	5.04	12200	-40.25	20230803	6940	5.04	20231020	12200	-40.25	20230803	6940	5.04	20231020	1.65	N	067900	500	90 억	751856	N	N	1	N	N
94	20231213	120606	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7310	10	2	0.14	44426530	6072	20.69	7320	7340	7300	9490	5110	7300	7316.62	4.13	85	-353	7440	7370	7330	7260	7220	7350	7240	91	2190	500	5110	10	1	18199659	1330	5.40	0.66	12	0.03	1354.00	11063.00	12200	20230803	-40.08	6940	20231020	5.33	12200	-40.08	20230803	6940	5.33	20231020	12200	-40.08	20230803	6940	5.33	20231020	1.65	N	067900	500	90 억	751856	N	N	1	N	N
95	20231213	110608	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7310	10	2	0.14	37588200	5136	17.50	7320	7340	7300	9490	5110	7300	7318.57	4.13	85	-401	7440	7370	7330	7260	7220	7350	7240	91	2190	500	5110	10	1	18199659	1330	5.40	0.66	12	0.03	1354.00	11063.00	12200	20230803	-40.08	6940	20231020	5.33	12200	-40.08	20230803	6940	5.33	20231020	12200	-40.08	20230803	6940	5.33	20231020	1.65	N	067900	500	90 억	751856	N	N	1	N	N
96	20231213	100612	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7330	30	2	0.41	17805340	2433	8.29	7320	7340	7300	9490	5110	7300	7318.27	4.13	85	-223	7440	7370	7330	7260	7220	7350	7240	91	2190	500	5110	10	1	18199659	1334	5.41	0.66	12	0.01	1354.00	11063.00	12200	20230803	-39.92	6940	20231020	5.62	12200	-39.92	20230803	6940	5.62	20231020	12200	-39.92	20230803	6940	5.62	20231020	1.65	N	067900	500	90 억	751856	N	N	1	N	N
97	20231213	090603	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7300	0	3	0.00	3353960	459	1.56	7320	7320	7300	9490	5110	7300	7307.10	4.13	85	-212	7440	7370	7330	7260	7220	7350	7240	91	2190	500	5110	10	1	18199659	1329	5.39	0.66	12	0.00	1354.00	11063.00	12200	20230803	-40.16	6940	20231020	5.19	12200	-40.16	20230803	6940	5.19	20231020	12200	-40.16	20230803	6940	5.19	20231020	1.65	N	067900	500	90 억	751856	N	N	1	N	N
98	20231212	160543	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7300	-30	5	-0.41	213277220	29126	166.74	7350	7400	7290	9520	5140	7330	7322.57	4.11	224	2775	7410	7370	7330	7290	7250	7350	7270	91	2190	500	5130	10	1	18199659	1329	5.39	0.66	12	0.16	1354.00	11063.00	12200	20230803	-40.16	6940	20231020	5.19	12200	-40.16	20230803	6940	5.19	20231020	12200	-40.16	20230803	6940	5.19	20231020	1.64	N	067900	500	90 억	748145	N	N	1	N	N
99	20231212	150549	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7310	-20	5	-0.27	201099950	27458	157.19	7350	7400	7290	9520	5140	7330	7323.91	4.11	224	3660	7410	7370	7330	7290	7250	7350	7270	91	2190	500	5130	10	1	18199659	1330	5.40	0.66	12	0.15	1354.00	11063.00	12200	20230803	-40.08	6940	20231020	5.33	12200	-40.08	20230803	6940	5.33	20231020	12200	-40.08	20230803	6940	5.33	20231020	1.64	N	067900	500	90 억	748145	N	N	0	N	N
100	20231212	140522	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7330	0	3	0.00	129739850	17688	101.26	7350	7400	7290	9520	5140	7330	7334.91	4.11	224	2983	7410	7370	7330	7290	7250	7350	7270	91	2190	500	5130	10	1	18199659	1334	5.41	0.66	12	0.10	1354.00	11063.00	12200	20230803	-39.92	6940	20231020	5.62	12200	-39.92	20230803	6940	5.62	20231020	12200	-39.92	20230803	6940	5.62	20231020	1.64	N	067900	500	90 억	748145	N	N	0	N	N
101	20231212	130520	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7330	0	3	0.00	122588220	16712	95.67	7350	7400	7290	9520	5140	7330	7335.34	4.11	224	2775	7410	7370	7330	7290	7250	7350	7270	91	2190	500	5130	10	1	18199659	1334	5.41	0.66	12	0.09	1354.00	11063.00	12200	20230803	-39.92	6940	20231020	5.62	12200	-39.92	20230803	6940	5.62	20231020	12200	-39.92	20230803	6940	5.62	20231020	1.64	N	067900	500	90 억	748145	N	N	0	N	N
102	20231212	120519	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7330	0	3	0.00	98971640	13488	77.22	7350	7400	7290	9520	5140	7330	7337.76	4.11	224	2742	7410	7370	7330	7290	7250	7350	7270	91	2190	500	5130	10	1	18199659	1334	5.41	0.66	12	0.07	1354.00	11063.00	12200	20230803	-39.92	6940	20231020	5.62	12200	-39.92	20230803	6940	5.62	20231020	12200	-39.92	20230803	6940	5.62	20231020	1.64	N	067900	500	90 억	748145	N	N	0	N	N
103	20231212	110525	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7350	20	2	0.27	90514490	12335	70.61	7350	7400	7290	9520	5140	7330	7338.02	4.11	224	2777	7410	7370	7330	7290	7250	7350	7270	91	2190	500	5130	10	1	18199659	1338	5.43	0.66	12	0.07	1354.00	11063.00	12200	20230803	-39.75	6940	20231020	5.91	12200	-39.75	20230803	6940	5.91	20231020	12200	-39.75	20230803	6940	5.91	20231020	1.64	N	067900	500	90 억	748145	N	N	0	N	N
104	20231212	100546	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7340	10	2	0.14	84991710	11583	66.31	7350	7400	7290	9520	5140	7330	7337.62	4.11	224	2747	7410	7370	7330	7290	7250	7350	7270	91	2190	500	5130	10	1	18199659	1336	5.42	0.66	12	0.06	1354.00	11063.00	12200	20230803	-39.84	6940	20231020	5.76	12200	-39.84	20230803	6940	5.76	20231020	12200	-39.84	20230803	6940	5.76	20231020	1.64	N	067900	500	90 억	748145	N	N	0	N	N
105	20231212	090544	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7300	-30	5	-0.41	18370050	2514	14.39	7350	7350	7300	9520	5140	7330	7307.10	4.11	224	443	7410	7370	7330	7290	7250	7350	7270	91	2190	500	5130	10	1	18199659	1329	5.39	0.66	12	0.01	1354.00	11063.00	12200	20230803	-40.16	6940	20231020	5.19	12200	-40.16	20230803	6940	5.19	20231020	12200	-40.16	20230803	6940	5.19	20231020	1.64	N	067900	500	90 억	748145	N	N	0	N	N
106	20231211	160546	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7330	0	3	0.00	127594450	17437	132.02	7350	7370	7290	9520	5140	7330	7317.45	4.14	4891	-779	7410	7370	7310	7270	7210	7390	7290	91	2190	500	5130	10	1	18199659	1334	5.41	0.66	12	0.10	1354.00	11063.00	12200	20230803	-39.92	6940	20231020	5.62	12200	-39.92	20230803	6940	5.62	20231020	12200	-39.92	20230803	6940	5.62	20231020	1.64	N	067900	500	90 억	753594	N	N	0	N	N
107	20231211	150543	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7300	-30	5	-0.41	114048400	15583	117.98	7350	7370	7290	9520	5140	7330	7318.77	4.14	4891	-814	7410	7370	7310	7270	7210	7390	7290	91	2190	500	5130	10	1	18199659	1329	5.39	0.66	12	0.09	1354.00	11063.00	12200	20230803	-40.16	6940	20231020	5.19	12200	-40.16	20230803	6940	5.19	20231020	12200	-40.16	20230803	6940	5.19	20231020	1.64	N	067900	500	90 억	753594	N	N	0	N	N
108	20231211	140544	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7310	-20	5	-0.27	91377800	12479	94.48	7350	7370	7290	9520	5140	7330	7322.53	4.14	4891	-1228	7410	7370	7310	7270	7210	7390	7290	91	2190	500	5130	10	1	18199659	1330	5.40	0.66	12	0.07	1354.00	11063.00	12200	20230803	-40.08	6940	20231020	5.33	12200	-40.08	20230803	6940	5.33	20231020	12200	-40.08	20230803	6940	5.33	20231020	1.64	N	067900	500	90 억	753594	N	N	0	N	N
109	20231211	130546	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7330	0	3	0.00	52696880	7187	54.41	7350	7370	7310	9520	5140	7330	7332.25	4.14	4891	-790	7410	7370	7310	7270	7210	7390	7290	91	2190	500	5130	10	1	18199659	1334	5.41	0.66	12	0.04	1354.00	11063.00	12200	20230803	-39.92	6940	20231020	5.62	12200	-39.92	20230803	6940	5.62	20231020	12200	-39.92	20230803	6940	5.62	20231020	1.64	N	067900	500	90 억	753594	N	N	0	N	N
110	20231211	120544	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7330	0	3	0.00	45432310	6196	46.91	7350	7370	7310	9520	5140	7330	7332.52	4.14	4891	-430	7410	7370	7310	7270	7210	7390	7290	91	2190	500	5130	10	1	18199659	1334	5.41	0.66	12	0.03	1354.00	11063.00	12200	20230803	-39.92	6940	20231020	5.62	12200	-39.92	20230803	6940	5.62	20231020	12200	-39.92	20230803	6940	5.62	20231020	1.64	N	067900	500	90 억	753594	N	N	0	N	N
111	20231211	110543	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7340	10	2	0.14	36433590	4966	37.60	7350	7370	7320	9520	5140	7330	7336.61	4.14	4891	-430	7410	7370	7310	7270	7210	7390	7290	91	2190	500	5130	10	1	18199659	1336	5.42	0.66	12	0.03	1354.00	11063.00	12200	20230803	-39.84	6940	20231020	5.76	12200	-39.84	20230803	6940	5.76	20231020	12200	-39.84	20230803	6940	5.76	20231020	1.64	N	067900	500	90 억	753594	N	N	0	N	N
112	20231211	100542	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7340	10	2	0.14	19088630	2600	19.69	7350	7370	7320	9520	5140	7330	7341.79	4.14	4891	-154	7410	7370	7310	7270	7210	7390	7290	91	2190	500	5130	10	1	18199659	1336	5.42	0.66	12	0.01	1354.00	11063.00	12200	20230803	-39.84	6940	20231020	5.76	12200	-39.84	20230803	6940	5.76	20231020	12200	-39.84	20230803	6940	5.76	20231020	1.64	N	067900	500	90 억	753594	N	N	0	N	N
113	20231211	090540	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7330	0	3	0.00	2940100	401	3.04	7350	7350	7330	9520	5140	7330	7331.93	4.14	4891	-383	7410	7370	7310	7270	7210	7390	7290	91	2190	500	5130	10	1	18199659	1334	5.41	0.66	12	0.00	1354.00	11063.00	12200	20230803	-39.92	6940	20231020	5.62	12200	-39.92	20230803	6940	5.62	20231020	12200	-39.92	20230803	6940	5.62	20231020	1.64	N	067900	500	90 억	753594	N	N	0	N	N
114	20231208	160536	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7330	60	2	0.83	96411990	13163	89.23	7270	7350	7250	9450	5090	7270	7324.47	4.14	0	-4973	7390	7330	7270	7210	7150	7300	7180	91	2180	500	5080	10	1	18199659	1334	5.41	0.66	12	0.07	1354.00	11063.00	12200	20230803	-39.92	6940	20231020	5.62	12200	-39.92	20230803	6940	5.62	20231020	12200	-39.92	20230803	6940	5.62	20231020	1.63	N	067900	500	90 억	753594	N	N	0	N	N
115	20231208	150538	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7320	50	2	0.69	84246930	11503	77.98	7270	7350	7250	9450	5090	7270	7323.91	4.14	0	-4649	7390	7330	7270	7210	7150	7300	7180	91	2180	500	5080	10	1	18199659	1332	5.41	0.66	12	0.06	1354.00	11063.00	12200	20230803	-40.00	6940	20231020	5.48	12200	-40.00	20230803	6940	5.48	20231020	12200	-40.00	20230803	6940	5.48	20231020	1.63	N	067900	500	90 억	753594	N	N	0	N	N
116	20231208	140537	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7310	40	2	0.55	74082540	10112	68.55	7270	7350	7250	9450	5090	7270	7326.20	4.14	0	-4353	7390	7330	7270	7210	7150	7300	7180	91	2180	500	5080	10	1	18199659	1330	5.40	0.66	12	0.06	1354.00	11063.00	12200	20230803	-40.08	6940	20231020	5.33	12200	-40.08	20230803	6940	5.33	20231020	12200	-40.08	20230803	6940	5.33	20231020	1.63	N	067900	500	90 억	753594	N	N	0	N	N
117	20231208	130537	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7320	50	2	0.69	64066130	8745	59.28	7270	7350	7250	9450	5090	7270	7326.03	4.14	0	-4152	7390	7330	7270	7210	7150	7300	7180	91	2180	500	5080	10	1	18199659	1332	5.41	0.66	12	0.05	1354.00	11063.00	12200	20230803	-40.00	6940	20231020	5.48	12200	-40.00	20230803	6940	5.48	20231020	12200	-40.00	20230803	6940	5.48	20231020	1.63	N	067900	500	90 억	753594	N	N	0	N	N
118	20231208	120534	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7320	50	2	0.69	62092540	8475	57.45	7270	7350	7250	9450	5090	7270	7326.55	4.14	0	-3980	7390	7330	7270	7210	7150	7300	7180	91	2180	500	5080	10	1	18199659	1332	5.41	0.66	12	0.05	1354.00	11063.00	12200	20230803	-40.00	6940	20231020	5.48	12200	-40.00	20230803	6940	5.48	20231020	12200	-40.00	20230803	6940	5.48	20231020	1.63	N	067900	500	90 억	753594	N	N	0	N	N
119	20231208	110532	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7330	60	2	0.83	56942940	7771	52.68	7270	7350	7250	9450	5090	7270	7327.62	4.14	0	-3781	7390	7330	7270	7210	7150	7300	7180	91	2180	500	5080	10	1	18199659	1334	5.41	0.66	12	0.04	1354.00	11063.00	12200	20230803	-39.92	6940	20231020	5.62	12200	-39.92	20230803	6940	5.62	20231020	12200	-39.92	20230803	6940	5.62	20231020	1.63	N	067900	500	90 억	753594	N	N	0	N	N
120	20231208	100540	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7310	40	2	0.55	45011850	6141	41.63	7270	7350	7250	9450	5090	7270	7329.73	4.14	0	-3065	7390	7330	7270	7210	7150	7300	7180	91	2180	500	5080	10	1	18199659	1330	5.40	0.66	12	0.03	1354.00	11063.00	12200	20230803	-40.08	6940	20231020	5.33	12200	-40.08	20230803	6940	5.33	20231020	12200	-40.08	20230803	6940	5.33	20231020	1.63	N	067900	500	90 억	753594	N	N	0	N	N
121	20231208	090531	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7330	60	2	0.83	2736800	376	2.55	7270	7340	7250	9450	5090	7270	7278.72	4.14	0	-83	7390	7330	7270	7210	7150	7300	7180	91	2180	500	5080	10	1	18199659	1334	5.41	0.66	12	0.00	1354.00	11063.00	12200	20230803	-39.92	6940	20231020	5.62	12200	-39.92	20230803	6940	5.62	20231020	12200	-39.92	20230803	6940	5.62	20231020	1.63	N	067900	500	90 억	753594	N	N	0	N	N
122	20231207	160534	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7270	-30	5	-0.41	107129560	14740	108.67	7300	7330	7210	9490	5110	7300	7267.95	4.16	0	-2883	7393	7346	7283	7236	7173	7370	7260	91	2190	500	5110	10	1	18199659	1323	5.37	0.66	12	0.08	1354.00	11063.00	12200	20230803	-40.41	6940	20231020	4.76	12200	-40.41	20230803	6940	4.76	20231020	12200	-40.41	20230803	6940	4.76	20231020	1.80	N	067900	500	90 억	756481	N	N	0	N	N
123	20231207	150535	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7290	-10	5	-0.14	101158960	13919	102.62	7300	7330	7210	9490	5110	7300	7267.69	4.16	0	-2624	7393	7346	7283	7236	7173	7370	7260	91	2190	500	5110	10	1	18199659	1327	5.38	0.66	12	0.08	1354.00	11063.00	12200	20230803	-40.25	6940	20231020	5.04	12200	-40.25	20230803	6940	5.04	20231020	12200	-40.25	20230803	6940	5.04	20231020	1.80	N	067900	500	90 억	756481	N	N	0	N	N
124	20231207	140532	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7300	0	3	0.00	93434790	12859	94.80	7300	7330	7210	9490	5110	7300	7266.10	4.16	0	-1877	7393	7346	7283	7236	7173	7370	7260	91	2190	500	5110	10	1	18199659	1329	5.39	0.66	12	0.07	1354.00	11063.00	12200	20230803	-40.16	6940	20231020	5.19	12200	-40.16	20230803	6940	5.19	20231020	12200	-40.16	20230803	6940	5.19	20231020	1.80	N	067900	500	90 억	756481	N	N	0	N	N
125	20231207	130533	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7300	0	3	0.00	85916660	11830	87.22	7300	7320	7210	9490	5110	7300	7262.61	4.16	0	-2041	7393	7346	7283	7236	7173	7370	7260	91	2190	500	5110	10	1	18199659	1329	5.39	0.66	12	0.07	1354.00	11063.00	12200	20230803	-40.16	6940	20231020	5.19	12200	-40.16	20230803	6940	5.19	20231020	12200	-40.16	20230803	6940	5.19	20231020	1.80	N	067900	500	90 억	756481	N	N	0	N	N
126	20231207	120534	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7310	10	2	0.14	69829160	9628	70.98	7300	7310	7210	9490	5110	7300	7252.72	4.16	0	-1594	7393	7346	7283	7236	7173	7370	7260	91	2190	500	5110	10	1	18199659	1330	5.40	0.66	12	0.05	1354.00	11063.00	12200	20230803	-40.08	6940	20231020	5.33	12200	-40.08	20230803	6940	5.33	20231020	12200	-40.08	20230803	6940	5.33	20231020	1.80	N	067900	500	90 억	756481	N	N	0	N	N
127	20231207	110530	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7260	-40	5	-0.55	62192650	8580	63.26	7300	7300	7210	9490	5110	7300	7248.56	4.16	0	-1365	7393	7346	7283	7236	7173	7370	7260	91	2190	500	5110	10	1	18199659	1321	5.36	0.66	12	0.05	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	12200	-40.49	20230803	6940	4.61	20231020	12200	-40.49	20230803	6940	4.61	20231020	1.80	N	067900	500	90 억	756481	N	N	0	N	N
128	20231207	100529	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7270	-30	5	-0.41	34123810	4712	34.74	7300	7300	7210	9490	5110	7300	7241.90	4.16	0	-316	7393	7346	7283	7236	7173	7370	7260	91	2190	500	5110	10	1	18199659	1323	5.37	0.66	12	0.03	1354.00	11063.00	12200	20230803	-40.41	6940	20231020	4.76	12200	-40.41	20230803	6940	4.76	20231020	12200	-40.41	20230803	6940	4.76	20231020	1.80	N	067900	500	90 억	756481	N	N	0	N	N
129	20231207	090535	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7230	-70	5	-0.96	3942270	543	4.00	7300	7300	7230	9490	5110	7300	7260.17	4.16	0	-8	7393	7346	7283	7236	7173	7370	7260	91	2190	500	5110	10	1	18199659	1316	5.34	0.65	12	0.00	1354.00	11063.00	12200	20230803	-40.74	6940	20231020	4.18	12200	-40.74	20230803	6940	4.18	20231020	12200	-40.74	20230803	6940	4.18	20231020	1.80	N	067900	500	90 억	756481	N	N	0	N	N
130	20231206	160525	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7300	60	2	0.83	97392890	13379	21.63	7280	7330	7220	9410	5070	7240	7279.03	4.16	0	22	7560	7400	7270	7110	6980	7335	7045	91	2170	500	5060	10	1	18199659	1329	5.39	0.66	12	0.07	1354.00	11063.00	12200	20230803	-40.16	6940	20231020	5.19	12200	-40.16	20230803	6940	5.19	20231020	12200	-40.16	20230803	6940	5.19	20231020	1.81	N	067900	500	90 억	756438	N	N	0	N	N
131	20231206	150534	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7290	50	2	0.69	90288090	12405	20.06	7280	7330	7220	9410	5070	7240	7278.36	4.16	0	43	7560	7400	7270	7110	6980	7335	7045	91	2170	500	5060	10	1	18199659	1327	5.38	0.66	12	0.07	1354.00	11063.00	12200	20230803	-40.25	6940	20231020	5.04	12200	-40.25	20230803	6940	5.04	20231020	12200	-40.25	20230803	6940	5.04	20231020	1.81	N	067900	500	90 억	756438	N	N	0	N	N
132	20231206	140532	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7320	80	2	1.10	42129230	5782	9.35	7280	7330	7220	9410	5070	7240	7286.27	4.16	0	-605	7560	7400	7270	7110	6980	7335	7045	91	2170	500	5060	10	1	18199659	1332	5.41	0.66	12	0.03	1354.00	11063.00	12200	20230803	-40.00	6940	20231020	5.48	12200	-40.00	20230803	6940	5.48	20231020	12200	-40.00	20230803	6940	5.48	20231020	1.81	N	067900	500	90 억	756438	N	N	0	N	N
133	20231206	130528	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7310	70	2	0.97	29524010	4058	6.56	7280	7310	7220	9410	5070	7240	7275.51	4.16	0	-709	7560	7400	7270	7110	6980	7335	7045	91	2170	500	5060	10	1	18199659	1330	5.40	0.66	12	0.02	1354.00	11063.00	12200	20230803	-40.08	6940	20231020	5.33	12200	-40.08	20230803	6940	5.33	20231020	12200	-40.08	20230803	6940	5.33	20231020	1.81	N	067900	500	90 억	756438	N	N	0	N	N
134	20231206	120523	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7310	70	2	0.97	25781190	3545	5.73	7280	7310	7220	9410	5070	7240	7272.55	4.16	0	-549	7560	7400	7270	7110	6980	7335	7045	91	2170	500	5060	10	1	18199659	1330	5.40	0.66	12	0.02	1354.00	11063.00	12200	20230803	-40.08	6940	20231020	5.33	12200	-40.08	20230803	6940	5.33	20231020	12200	-40.08	20230803	6940	5.33	20231020	1.81	N	067900	500	90 억	756438	N	N	0	N	N
135	20231206	110534	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7280	40	2	0.55	10231560	1406	2.27	7280	7300	7220	9410	5070	7240	7277.07	4.16	0	-455	7560	7400	7270	7110	6980	7335	7045	91	2170	500	5060	10	1	18199659	1325	5.38	0.66	12	0.01	1354.00	11063.00	12200	20230803	-40.33	6940	20231020	4.90	12200	-40.33	20230803	6940	4.90	20231020	12200	-40.33	20230803	6940	4.90	20231020	1.81	N	067900	500	90 억	756438	N	N	0	N	N
136	20231206	100530	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7290	50	2	0.69	5282860	725	1.17	7280	7300	7220	9410	5070	7240	7286.70	4.16	0	-393	7560	7400	7270	7110	6980	7335	7045	91	2170	500	5060	10	1	18199659	1327	5.38	0.66	12	0.00	1354.00	11063.00	12200	20230803	-40.25	6940	20231020	5.04	12200	-40.25	20230803	6940	5.04	20231020	12200	-40.25	20230803	6940	5.04	20231020	1.81	N	067900	500	90 억	756438	N	N	0	N	N
137	20231206	090530	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7260	20	2	0.28	319170	44	0.07	7280	7280	7240	9410	5070	7240	7253.86	4.16	0	-29	7560	7400	7270	7110	6980	7335	7045	91	2170	500	5060	10	1	18199659	1321	5.36	0.66	12	0.00	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	12200	-40.49	20230803	6940	4.61	20231020	12200	-40.49	20230803	6940	4.61	20231020	1.81	N	067900	500	90 억	756438	N	N	0	N	N
138	20231205	160532	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7240	-180	5	-2.43	449091190	61812	238.60	7410	7430	7140	9640	5200	7420	7265.45	4.15	0	511	7526	7472	7416	7362	7306	7500	7390	91	2220	500	5190	10	1	18199659	1318	5.35	0.65	12	0.34	1354.00	11063.00	12200	20230803	-40.66	6940	20231020	4.32	12200	-40.66	20230803	6940	4.32	20231020	12200	-40.66	20230803	6940	4.32	20231020	1.82	N	067900	500	90 억	756106	N	N	0	N	N
139	20231205	150530	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7220	-200	5	-2.70	385662950	53062	204.83	7410	7430	7140	9640	5200	7420	7268.16	4.15	0	3591	7526	7472	7416	7362	7306	7500	7390	91	2220	500	5190	10	1	18199659	1314	5.33	0.65	12	0.29	1354.00	11063.00	12200	20230803	-40.82	6940	20231020	4.03	12200	-40.82	20230803	6940	4.03	20231020	12200	-40.82	20230803	6940	4.03	20231020	1.82	N	067900	500	90 억	756106	N	N	0	N	N
140	20231205	140531	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7280	-140	5	-1.89	158311590	21523	83.08	7410	7430	7280	9640	5200	7420	7355.46	4.15	0	-3206	7526	7472	7416	7362	7306	7500	7390	91	2220	500	5190	10	1	18199659	1325	5.38	0.66	12	0.12	1354.00	11063.00	12200	20230803	-40.33	6940	20231020	4.90	12200	-40.33	20230803	6940	4.90	20231020	12200	-40.33	20230803	6940	4.90	20231020	1.82	N	067900	500	90 억	756106	N	N	0	N	N
141	20231205	130529	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7390	-30	5	-0.40	65080850	8793	33.94	7410	7430	7350	9640	5200	7420	7401.44	4.15	0	-2705	7526	7472	7416	7362	7306	7500	7390	91	2220	500	5190	10	1	18199659	1345	5.46	0.67	12	0.05	1354.00	11063.00	12200	20230803	-39.43	6940	20231020	6.48	12200	-39.43	20230803	6940	6.48	20231020	12200	-39.43	20230803	6940	6.48	20231020	1.82	N	067900	500	90 억	756106	N	N	0	N	N
142	20231205	120525	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7380	-40	5	-0.54	61590860	8320	32.12	7410	7430	7350	9640	5200	7420	7402.75	4.15	0	-2652	7526	7472	7416	7362	7306	7500	7390	91	2220	500	5190	10	1	18199659	1343	5.45	0.67	12	0.05	1354.00	11063.00	12200	20230803	-39.51	6940	20231020	6.34	12200	-39.51	20230803	6940	6.34	20231020	12200	-39.51	20230803	6940	6.34	20231020	1.82	N	067900	500	90 억	756106	N	N	0	N	N
143	20231205	110526	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7390	-30	5	-0.40	55144660	7446	28.74	7410	7430	7350	9640	5200	7420	7405.94	4.15	0	-2390	7526	7472	7416	7362	7306	7500	7390	91	2220	500	5190	10	1	18199659	1345	5.46	0.67	12	0.04	1354.00	11063.00	12200	20230803	-39.43	6940	20231020	6.48	12200	-39.43	20230803	6940	6.48	20231020	12200	-39.43	20230803	6940	6.48	20231020	1.82	N	067900	500	90 억	756106	N	N	0	N	N
144	20231205	100527	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7410	-10	5	-0.13	26387400	3563	13.75	7410	7430	7350	9640	5200	7420	7405.95	4.15	0	-691	7526	7472	7416	7362	7306	7500	7390	91	2220	500	5190	10	1	18199659	1349	5.47	0.67	12	0.02	1354.00	11063.00	12200	20230803	-39.26	6940	20231020	6.77	12200	-39.26	20230803	6940	6.77	20231020	12200	-39.26	20230803	6940	6.77	20231020	1.82	N	067900	500	90 억	756106	N	N	0	N	N
145	20231205	090525	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7360	-60	5	-0.81	2676270	363	1.40	7410	7410	7350	9640	5200	7420	7372.64	4.15	0	5	7526	7472	7416	7362	7306	7500	7390	91	2220	500	5190	10	1	18199659	1339	5.44	0.67	12	0.00	1354.00	11063.00	12200	20230803	-39.67	6940	20231020	6.05	12200	-39.67	20230803	6940	6.05	20231020	12200	-39.67	20230803	6940	6.05	20231020	1.82	N	067900	500	90 억	756106	N	N	0	N	N
146	20231204	160526	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7420	20	2	0.27	191447000	25872	187.07	7400	7470	7360	9620	5180	7400	7399.72	4.14	0	2200	7500	7450	7410	7360	7320	7430	7340	91	2220	500	5180	10	1	18199659	1350	5.48	0.67	12	0.14	1354.00	11063.00	12200	20230803	-39.18	6940	20231020	6.92	12200	-39.18	20230803	6940	6.92	20231020	12200	-39.18	20230803	6940	6.92	20231020	1.82	N	067900	500	90 억	753897	N	N	0	N	N
147	20231204	150527	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7400	0	3	0.00	177310000	23962	173.26	7400	7470	7360	9620	5180	7400	7399.63	4.14	0	2189	7500	7450	7410	7360	7320	7430	7340	91	2220	500	5180	10	1	18199659	1347	5.47	0.67	12	0.13	1354.00	11063.00	12200	20230803	-39.34	6940	20231020	6.63	12200	-39.34	20230803	6940	6.63	20231020	12200	-39.34	20230803	6940	6.63	20231020	1.82	N	067900	500	90 억	753897	N	N	0	N	N
148	20231204	140524	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7380	-20	5	-0.27	147079720	19868	143.66	7400	7470	7360	9620	5180	7400	7402.84	4.14	0	1640	7500	7450	7410	7360	7320	7430	7340	91	2220	500	5180	10	1	18199659	1343	5.45	0.67	12	0.11	1354.00	11063.00	12200	20230803	-39.51	6940	20231020	6.34	12200	-39.51	20230803	6940	6.34	20231020	12200	-39.51	20230803	6940	6.34	20231020	1.82	N	067900	500	90 억	753897	N	N	0	N	N
149	20231204	130522	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7420	20	2	0.27	101422850	13688	98.97	7400	7470	7360	9620	5180	7400	7409.62	4.14	0	623	7500	7450	7410	7360	7320	7430	7340	91	2220	500	5180	10	1	18199659	1350	5.48	0.67	12	0.08	1354.00	11063.00	12200	20230803	-39.18	6940	20231020	6.92	12200	-39.18	20230803	6940	6.92	20231020	12200	-39.18	20230803	6940	6.92	20231020	1.82	N	067900	500	90 억	753897	N	N	0	N	N
150	20231204	120521	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7440	40	2	0.54	84108330	11343	82.02	7400	7470	7390	9620	5180	7400	7415.00	4.14	0	-80	7500	7450	7410	7360	7320	7430	7340	91	2220	500	5180	10	1	18199659	1354	5.49	0.67	12	0.06	1354.00	11063.00	12200	20230803	-39.02	6940	20231020	7.20	12200	-39.02	20230803	6940	7.20	20231020	12200	-39.02	20230803	6940	7.20	20231020	1.82	N	067900	500	90 억	753897	N	N	0	N	N
151	20231204	110525	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7450	50	2	0.68	81370880	10975	79.36	7400	7470	7390	9620	5180	7400	7414.20	4.14	0	-75	7500	7450	7410	7360	7320	7430	7340	91	2220	500	5180	10	1	18199659	1356	5.50	0.67	12	0.06	1354.00	11063.00	12200	20230803	-38.93	6940	20231020	7.35	12200	-38.93	20230803	6940	7.35	20231020	12200	-38.93	20230803	6940	7.35	20231020	1.82	N	067900	500	90 억	753897	N	N	0	N	N
152	20231204	100523	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7430	30	2	0.41	31181500	4207	30.42	7400	7470	7390	9620	5180	7400	7411.81	4.14	0	-518	7500	7450	7410	7360	7320	7430	7340	91	2220	500	5180	10	1	18199659	1352	5.49	0.67	12	0.02	1354.00	11063.00	12200	20230803	-39.10	6940	20231020	7.06	12200	-39.10	20230803	6940	7.06	20231020	12200	-39.10	20230803	6940	7.06	20231020	1.82	N	067900	500	90 억	753897	N	N	0	N	N
153	20231204	090523	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7400	0	3	0.00	1199540	162	1.17	7400	7470	7400	9620	5180	7400	7404.57	4.14	0	-86	7500	7450	7410	7360	7320	7430	7340	91	2220	500	5180	10	1	18199659	1347	5.47	0.67	12	0.00	1354.00	11063.00	12200	20230803	-39.34	6940	20231020	6.63	12200	-39.34	20230803	6940	6.63	20231020	12200	-39.34	20230803	6940	6.63	20231020	1.82	N	067900	500	90 억	753897	N	N	0	N	N
154	20231201	160523	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7400	-40	5	-0.54	102393700	13827	70.39	7440	7460	7370	9670	5210	7440	7405.40	4.14	0	388	7533	7486	7413	7366	7293	7510	7390	91	2230	500	5200	10	1	18199659	1347	5.47	0.67	12	0.08	1354.00	11063.00	12200	20230803	-39.34	6940	20231020	6.63	12200	-39.34	20230803	6940	6.63	20231020	12200	-39.34	20230803	6940	6.63	20231020	1.81	N	067900	500	90 억	753449	N	N	0	N	N
155	20231201	150522	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7390	-50	5	-0.67	76360710	10303	52.45	7440	7460	7380	9670	5210	7440	7411.50	4.14	0	521	7533	7486	7413	7366	7293	7510	7390	91	2230	500	5200	10	1	18199659	1345	5.46	0.67	12	0.06	1354.00	11063.00	12200	20230803	-39.43	6940	20231020	6.48	12200	-39.43	20230803	6940	6.48	20231020	12200	-39.43	20230803	6940	6.48	20231020	1.81	N	067900	500	90 억	753449	N	N	0	N	N
156	20231201	140522	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7410	-30	5	-0.40	57593390	7767	39.54	7440	7460	7380	9670	5210	7440	7415.14	4.14	0	542	7533	7486	7413	7366	7293	7510	7390	91	2230	500	5200	10	1	18199659	1349	5.47	0.67	12	0.04	1354.00	11063.00	12200	20230803	-39.26	6940	20231020	6.77	12200	-39.26	20230803	6940	6.77	20231020	12200	-39.26	20230803	6940	6.77	20231020	1.81	N	067900	500	90 억	753449	N	N	0	N	N
157	20231201	130521	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7430	-10	5	-0.13	45882050	6188	31.50	7440	7460	7380	9670	5210	7440	7414.68	4.14	0	268	7533	7486	7413	7366	7293	7510	7390	91	2230	500	5200	10	1	18199659	1352	5.49	0.67	12	0.03	1354.00	11063.00	12200	20230803	-39.10	6940	20231020	7.06	12200	-39.10	20230803	6940	7.06	20231020	12200	-39.10	20230803	6940	7.06	20231020	1.81	N	067900	500	90 억	753449	N	N	0	N	N
158	20231201	120526	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7460	20	2	0.27	39898040	5383	27.40	7440	7460	7380	9670	5210	7440	7411.86	4.14	0	708	7533	7486	7413	7366	7293	7510	7390	91	2230	500	5200	10	1	18199659	1358	5.51	0.67	12	0.03	1354.00	11063.00	12200	20230803	-38.85	6940	20231020	7.49	12200	-38.85	20230803	6940	7.49	20231020	12200	-38.85	20230803	6940	7.49	20231020	1.81	N	067900	500	90 억	753449	N	N	0	N	N
159	20231201	110524	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7440	0	3	0.00	32506850	4390	22.35	7440	7440	7380	9670	5210	7440	7404.75	4.14	0	744	7533	7486	7413	7366	7293	7510	7390	91	2230	500	5200	10	1	18199659	1354	5.49	0.67	12	0.02	1354.00	11063.00	12200	20230803	-39.02	6940	20231020	7.20	12200	-39.02	20230803	6940	7.20	20231020	12200	-39.02	20230803	6940	7.20	20231020	1.81	N	067900	500	90 억	753449	N	N	0	N	N
160	20231201	100526	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7430	-10	5	-0.13	19472260	2630	13.39	7440	7440	7380	9670	5210	7440	7403.90	4.14	0	341	7533	7486	7413	7366	7293	7510	7390	91	2230	500	5200	10	1	18199659	1352	5.49	0.67	12	0.01	1354.00	11063.00	12200	20230803	-39.10	6940	20231020	7.06	12200	-39.10	20230803	6940	7.06	20231020	12200	-39.10	20230803	6940	7.06	20231020	1.81	N	067900	500	90 억	753449	N	N	0	N	N
161	20231201	090520	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7390	-50	5	-0.67	1723750	233	1.19	7440	7440	7390	9670	5210	7440	7398.07	4.14	0	-46	7533	7486	7413	7366	7293	7510	7390	91	2230	500	5200	10	1	18199659	1345	5.46	0.67	12	0.00	1354.00	11063.00	12200	20230803	-39.43	6940	20231020	6.48	12200	-39.43	20230803	6940	6.48	20231020	12200	-39.43	20230803	6940	6.48	20231020	1.81	N	067900	500	90 억	753449	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History