KissMeData/038870/price/prices-20231201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

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	160508	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5820	50	2	0.87	1043556130	178401	151.68	5850	5950	5800	7500	4040	5770	5850.05	1.51	4661	5085	5963	5866	5813	5716	5663	5840	5690	68	1730	500	3460	10	1	13622462	793	-14.62	0.99	12	1.31	-398.00	5889.00	9530	20230915	-38.93	4310	20230103	35.03	9530	-38.93	20230915	4310	35.03	20230103	9530	-38.93	20230915	4310	35.03	20230103	5.22	N	038870	500	68 억	206131	N	N	10	N	N
3	20231229	150505	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5820	50	2	0.87	1043556130	178401	151.68	5850	5950	5800	7500	4040	5770	5850.05	1.51	4661	5085	5963	5866	5813	5716	5663	5840	5690	68	1730	500	3460	10	1	13622462	793	-14.62	0.99	12	1.31	-398.00	5889.00	9530	20230915	-38.93	4310	20230103	35.03	9530	-38.93	20230915	4310	35.03	20230103	9530	-38.93	20230915	4310	35.03	20230103	5.22	N	038870	500	68 억	206131	N	N	10	N	N
4	20231229	140505	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5820	50	2	0.87	1043556130	178401	151.68	5850	5950	5800	7500	4040	5770	5850.05	1.51	4661	5085	5963	5866	5813	5716	5663	5840	5690	68	1730	500	3460	10	1	13622462	793	-14.62	0.99	12	1.31	-398.00	5889.00	9530	20230915	-38.93	4310	20230103	35.03	9530	-38.93	20230915	4310	35.03	20230103	9530	-38.93	20230915	4310	35.03	20230103	5.22	N	038870	500	68 억	206131	N	N	10	N	N
5	20231229	130505	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5820	50	2	0.87	1043556130	178401	151.68	5850	5950	5800	7500	4040	5770	5850.05	1.51	4661	5085	5963	5866	5813	5716	5663	5840	5690	68	1730	500	3460	10	1	13622462	793	-14.62	0.99	12	1.31	-398.00	5889.00	9530	20230915	-38.93	4310	20230103	35.03	9530	-38.93	20230915	4310	35.03	20230103	9530	-38.93	20230915	4310	35.03	20230103	5.22	N	038870	500	68 억	206131	N	N	10	N	N
6	20231229	120505	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5820	50	2	0.87	1043556130	178401	151.68	5850	5950	5800	7500	4040	5770	5850.05	1.51	4661	5085	5963	5866	5813	5716	5663	5840	5690	68	1730	500	3460	10	1	13622462	793	-14.62	0.99	12	1.31	-398.00	5889.00	9530	20230915	-38.93	4310	20230103	35.03	9530	-38.93	20230915	4310	35.03	20230103	9530	-38.93	20230915	4310	35.03	20230103	5.22	N	038870	500	68 억	206131	N	N	10	N	N
7	20231229	110446	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5820	50	2	0.87	1043556130	178401	151.68	5850	5950	5800	7500	4040	5770	5850.05	1.51	4661	5085	5963	5866	5813	5716	5663	5840	5690	68	1730	500	3460	10	1	13622462	793	-14.62	0.99	12	1.31	-398.00	5889.00	9530	20230915	-38.93	4310	20230103	35.03	9530	-38.93	20230915	4310	35.03	20230103	9530	-38.93	20230915	4310	35.03	20230103	5.22	N	038870	500	68 억	206131	N	N	10	N	N
8	20231229	100450	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5820	50	2	0.87	1043556130	178401	151.68	5850	5950	5800	7500	4040	5770	5850.05	1.51	4661	5085	5963	5866	5813	5716	5663	5840	5690	68	1730	500	3460	10	1	13622462	793	-14.62	0.99	12	1.31	-398.00	5889.00	9530	20230915	-38.93	4310	20230103	35.03	9530	-38.93	20230915	4310	35.03	20230103	9530	-38.93	20230915	4310	35.03	20230103	5.22	N	038870	500	68 억	206131	N	N	10	N	N
9	20231229	090450	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5820	50	2	0.87	1043556130	178401	151.68	5850	5950	5800	7500	4040	5770	5850.05	1.51	4661	5085	5963	5866	5813	5716	5663	5840	5690	68	1730	500	3460	10	1	13622462	793	-14.62	0.99	12	1.31	-398.00	5889.00	9530	20230915	-38.93	4310	20230103	35.03	9530	-38.93	20230915	4310	35.03	20230103	9530	-38.93	20230915	4310	35.03	20230103	5.22	N	038870	500	68 억	206131	N	N	10	N	N
10	20231228	160445	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5820	50	2	0.87	1030113640	176089	149.72	5850	5950	5800	7500	4040	5770	5850.05	1.48	0	5085	5963	5866	5813	5716	5663	5840	5690	68	1730	500	3460	10	1	13622462	793	-14.62	0.99	12	1.29	-398.00	5889.00	9530	20230915	-38.93	4310	20230103	35.03	9530	-38.93	20230915	4310	35.03	20230103	9530	-38.93	20230915	4310	35.03	20230103	5.22	N	038870	500	68 억	201470	N	N	10	N	N
11	20231228	150450	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5830	60	2	1.04	959177280	163915	139.37	5850	5950	5800	7500	4040	5770	5851.67	1.48	0	2184	5963	5866	5813	5716	5663	5840	5690	68	1730	500	3460	10	1	13622462	794	-14.65	0.99	12	1.20	-398.00	5889.00	9530	20230915	-38.82	4310	20230103	35.27	9530	-38.82	20230915	4310	35.27	20230103	9530	-38.82	20230915	4310	35.27	20230103	5.22	N	038870	500	68 억	201470	N	N	15	N	N
12	20231228	140445	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5840	70	2	1.21	837012830	142924	121.52	5850	5950	5800	7500	4040	5770	5856.35	1.48	0	1981	5963	5866	5813	5716	5663	5840	5690	68	1730	500	3460	10	1	13622462	796	-14.67	0.99	12	1.05	-398.00	5889.00	9530	20230915	-38.72	4310	20230103	35.50	9530	-38.72	20230915	4310	35.50	20230103	9530	-38.72	20230915	4310	35.50	20230103	5.22	N	038870	500	68 억	201470	N	N	15	N	N
13	20231228	130446	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5860	90	2	1.56	730489820	124655	105.99	5850	5950	5800	7500	4040	5770	5860.09	1.48	0	-1377	5963	5866	5813	5716	5663	5840	5690	68	1730	500	3460	10	1	13622462	798	-14.72	1.00	12	0.92	-398.00	5889.00	9530	20230915	-38.51	4310	20230103	35.96	9530	-38.51	20230915	4310	35.96	20230103	9530	-38.51	20230915	4310	35.96	20230103	5.22	N	038870	500	68 억	201470	N	N	15	N	N
14	20231228	120448	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5850	80	2	1.39	637618120	108833	92.53	5850	5950	5800	7500	4040	5770	5858.68	1.48	0	-3791	5963	5866	5813	5716	5663	5840	5690	68	1730	500	3460	10	1	13622462	797	-14.70	0.99	12	0.80	-398.00	5889.00	9530	20230915	-38.61	4310	20230103	35.73	9530	-38.61	20230915	4310	35.73	20230103	9530	-38.61	20230915	4310	35.73	20230103	5.22	N	038870	500	68 억	201470	N	N	15	N	N
15	20231228	110447	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5850	80	2	1.39	539250580	92021	78.24	5850	5950	5800	7500	4040	5770	5860.08	1.48	0	-3396	5963	5866	5813	5716	5663	5840	5690	68	1730	500	3460	10	1	13622462	797	-14.70	0.99	12	0.68	-398.00	5889.00	9530	20230915	-38.61	4310	20230103	35.73	9530	-38.61	20230915	4310	35.73	20230103	9530	-38.61	20230915	4310	35.73	20230103	5.22	N	038870	500	68 억	201470	N	N	15	N	N
16	20231228	100445	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5870	100	2	1.73	257306520	44070	37.47	5850	5880	5800	7500	4040	5770	5838.59	1.48	0	8466	5963	5866	5813	5716	5663	5840	5690	68	1730	500	3460	10	1	13622462	800	-14.75	1.00	12	0.32	-398.00	5889.00	9530	20230915	-38.41	4310	20230103	36.19	9530	-38.41	20230915	4310	36.19	20230103	9530	-38.41	20230915	4310	36.19	20230103	5.22	N	038870	500	68 억	201470	N	N	15	N	N
17	20231228	090445	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5820	50	2	0.87	15402950	2643	2.25	5850	5850	5810	7500	4040	5770	5827.83	1.48	0	-481	5963	5866	5813	5716	5663	5840	5690	68	1730	500	3460	10	1	13622462	793	-14.62	0.99	12	0.02	-398.00	5889.00	9530	20230915	-38.93	4310	20230103	35.03	9530	-38.93	20230915	4310	35.03	20230103	9530	-38.93	20230915	4310	35.03	20230103	5.22	N	038870	500	68 억	201470	N	N	15	N	N
18	20231227	160443	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5770	-120	5	-2.04	675724040	116444	33.56	5850	5910	5760	7650	4130	5890	5803.09	1.53	0	-7558	6383	6136	5853	5606	5323	6260	5730	68	1760	500	3530	10	1	13622462	786	-14.50	0.98	12	0.85	-398.00	5889.00	9530	20230915	-39.45	4310	20230103	33.87	9530	-39.45	20230915	4310	33.87	20230103	9530	-39.45	20230915	4310	33.87	20230103	5.24	N	038870	500	68 억	208148	N	N	15	N	N
19	20231227	150449	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5800	-90	5	-1.53	612609590	105515	30.41	5850	5910	5760	7650	4130	5890	5805.90	1.53	0	-10108	6383	6136	5853	5606	5323	6260	5730	68	1760	500	3530	10	1	13622462	790	-14.57	0.98	12	0.77	-398.00	5889.00	9530	20230915	-39.14	4310	20230103	34.57	9530	-39.14	20230915	4310	34.57	20230103	9530	-39.14	20230915	4310	34.57	20230103	5.24	N	038870	500	68 억	208148	N	N	0	N	N
20	20231227	140447	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5810	-80	5	-1.36	535394640	92177	26.57	5850	5910	5760	7650	4130	5890	5808.33	1.53	0	-12571	6383	6136	5853	5606	5323	6260	5730	68	1760	500	3530	10	1	13622462	791	-14.60	0.99	12	0.68	-398.00	5889.00	9530	20230915	-39.03	4310	20230103	34.80	9530	-39.03	20230915	4310	34.80	20230103	9530	-39.03	20230915	4310	34.80	20230103	5.24	N	038870	500	68 억	208148	N	N	0	N	N
21	20231227	130443	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5800	-90	5	-1.53	503748770	86722	24.99	5850	5910	5760	7650	4130	5890	5808.78	1.53	0	-12935	6383	6136	5853	5606	5323	6260	5730	68	1760	500	3530	10	1	13622462	790	-14.57	0.98	12	0.64	-398.00	5889.00	9530	20230915	-39.14	4310	20230103	34.57	9530	-39.14	20230915	4310	34.57	20230103	9530	-39.14	20230915	4310	34.57	20230103	5.24	N	038870	500	68 억	208148	N	N	0	N	N
22	20231227	120443	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5770	-120	5	-2.04	460445220	79247	22.84	5850	5910	5760	7650	4130	5890	5810.25	1.53	0	-15456	6383	6136	5853	5606	5323	6260	5730	68	1760	500	3530	10	1	13622462	786	-14.50	0.98	12	0.58	-398.00	5889.00	9530	20230915	-39.45	4310	20230103	33.87	9530	-39.45	20230915	4310	33.87	20230103	9530	-39.45	20230915	4310	33.87	20230103	5.24	N	038870	500	68 억	208148	N	N	0	N	N
23	20231227	110446	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5770	-120	5	-2.04	391675840	67346	19.41	5850	5910	5760	7650	4130	5890	5815.87	1.53	0	-10803	6383	6136	5853	5606	5323	6260	5730	68	1760	500	3530	10	1	13622462	786	-14.50	0.98	12	0.49	-398.00	5889.00	9530	20230915	-39.45	4310	20230103	33.87	9530	-39.45	20230915	4310	33.87	20230103	9530	-39.45	20230915	4310	33.87	20230103	5.24	N	038870	500	68 억	208148	N	N	0	N	N
24	20231227	100447	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5770	-120	5	-2.04	295704140	50736	14.62	5850	5910	5770	7650	4130	5890	5828.29	1.53	0	-8968	6383	6136	5853	5606	5323	6260	5730	68	1760	500	3530	10	1	13622462	786	-14.50	0.98	12	0.37	-398.00	5889.00	9530	20230915	-39.45	4310	20230103	33.87	9530	-39.45	20230915	4310	33.87	20230103	9530	-39.45	20230915	4310	33.87	20230103	5.24	N	038870	500	68 억	208148	N	N	0	N	N
25	20231227	090447	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5870	-20	5	-0.34	53104730	9062	2.61	5850	5910	5810	7650	4130	5890	5860.15	1.53	0	2089	6383	6136	5853	5606	5323	6260	5730	68	1760	500	3530	10	1	13622462	800	-14.75	1.00	12	0.07	-398.00	5889.00	9530	20230915	-38.41	4310	20230103	36.19	9530	-38.41	20230915	4310	36.19	20230103	9530	-38.41	20230915	4310	36.19	20230103	5.24	N	038870	500	68 억	208148	N	N	0	N	N
26	20231226	160447	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5890	190	2	3.33	2008416560	343562	277.18	5710	6100	5570	7410	3990	5700	5845.81	1.29	0	32503	5913	5806	5723	5616	5533	5765	5575	68	1710	500	3420	10	1	13622462	802	-14.80	1.00	12	2.52	-398.00	5889.00	9530	20230915	-38.20	4310	20230103	36.66	9530	-38.20	20230915	4310	36.66	20230103	9530	-38.20	20230915	4310	36.66	20230103	5.21	N	038870	500	68 억	175211	N	N	0	N	N
27	20231226	150445	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5840	140	2	2.46	1908583630	326587	263.48	5710	6100	5570	7410	3990	5700	5844.03	1.29	0	37825	5913	5806	5723	5616	5533	5765	5575	68	1710	500	3420	10	1	13622462	796	-14.67	0.99	12	2.40	-398.00	5889.00	9530	20230915	-38.72	4310	20230103	35.50	9530	-38.72	20230915	4310	35.50	20230103	9530	-38.72	20230915	4310	35.50	20230103	5.21	N	038870	500	68 억	175211	N	N	0	N	N
28	20231226	140447	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5900	200	2	3.51	1723139060	294879	237.90	5710	6100	5570	7410	3990	5700	5843.55	1.29	0	34776	5913	5806	5723	5616	5533	5765	5575	68	1710	500	3420	10	1	13622462	804	-14.82	1.00	12	2.16	-398.00	5889.00	9530	20230915	-38.09	4310	20230103	36.89	9530	-38.09	20230915	4310	36.89	20230103	9530	-38.09	20230915	4310	36.89	20230103	5.21	N	038870	500	68 억	175211	N	N	0	N	N
29	20231226	130447	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5880	180	2	3.16	1598000630	273604	220.74	5710	6100	5570	7410	3990	5700	5840.56	1.29	0	28124	5913	5806	5723	5616	5533	5765	5575	68	1710	500	3420	10	1	13622462	801	-14.77	1.00	12	2.01	-398.00	5889.00	9530	20230915	-38.30	4310	20230103	36.43	9530	-38.30	20230915	4310	36.43	20230103	9530	-38.30	20230915	4310	36.43	20230103	5.21	N	038870	500	68 억	175211	N	N	0	N	N
30	20231226	120445	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5890	190	2	3.33	1411323750	241721	195.02	5710	6100	5570	7410	3990	5700	5838.65	1.29	0	17729	5913	5806	5723	5616	5533	5765	5575	68	1710	500	3420	10	1	13622462	802	-14.80	1.00	12	1.77	-398.00	5889.00	9530	20230915	-38.20	4310	20230103	36.66	9530	-38.20	20230915	4310	36.66	20230103	9530	-38.20	20230915	4310	36.66	20230103	5.21	N	038870	500	68 억	175211	N	N	0	N	N
31	20231226	110449	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5670	-30	5	-0.53	386782520	68450	55.22	5710	5770	5570	7410	3990	5700	5650.58	1.29	0	8614	5913	5806	5723	5616	5533	5765	5575	68	1710	500	3420	10	1	13622462	772	-14.25	0.96	12	0.50	-398.00	5889.00	9530	20230915	-40.50	4310	20230103	31.55	9530	-40.50	20230915	4310	31.55	20230103	9530	-40.50	20230915	4310	31.55	20230103	5.21	N	038870	500	68 억	175211	N	N	0	N	N
32	20231226	100446	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5660	-40	5	-0.70	330794670	58596	47.27	5710	5770	5570	7410	3990	5700	5645.35	1.29	0	6295	5913	5806	5723	5616	5533	5765	5575	68	1710	500	3420	10	1	13622462	771	-14.22	0.96	12	0.43	-398.00	5889.00	9530	20230915	-40.61	4310	20230103	31.32	9530	-40.61	20230915	4310	31.32	20230103	9530	-40.61	20230915	4310	31.32	20230103	5.21	N	038870	500	68 억	175211	N	N	0	N	N
33	20231226	090446	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5690	-10	5	-0.18	41136420	7209	5.82	5710	5770	5670	7410	3990	5700	5706.26	1.29	0	-4650	5913	5806	5723	5616	5533	5765	5575	68	1710	500	3420	10	1	13622462	775	-14.30	0.97	12	0.05	-398.00	5889.00	9530	20230915	-40.29	4310	20230103	32.02	9530	-40.29	20230915	4310	32.02	20230103	9530	-40.29	20230915	4310	32.02	20230103	5.21	N	038870	500	68 억	175211	N	N	0	N	N
34	20231222	160440	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5700	-10	5	-0.18	701417990	122683	83.56	5740	5830	5640	7420	4000	5710	5717.32	1.31	0	-4940	5890	5800	5710	5620	5530	5845	5665	68	1710	500	3420	10	1	13622462	776	-14.32	0.97	12	0.90	-398.00	5889.00	9530	20230915	-40.19	4310	20230103	32.25	9530	-40.19	20230915	4310	32.25	20230103	9530	-40.19	20230915	4310	32.25	20230103	5.17	N	038870	500	68 억	178657	N	N	2	N	N
35	20231222	150440	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5650	-60	5	-1.05	631607970	110350	75.16	5740	5830	5640	7420	4000	5710	5723.68	1.31	0	-8480	5890	5800	5710	5620	5530	5845	5665	68	1710	500	3420	10	1	13622462	770	-14.20	0.96	12	0.81	-398.00	5889.00	9530	20230915	-40.71	4310	20230103	31.09	9530	-40.71	20230915	4310	31.09	20230103	9530	-40.71	20230915	4310	31.09	20230103	5.17	N	038870	500	68 억	178657	N	N	2	N	N
36	20231222	140438	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5700	-10	5	-0.18	513919980	89580	61.01	5740	5830	5640	7420	4000	5710	5736.99	1.31	0	-10827	5890	5800	5710	5620	5530	5845	5665	68	1710	500	3420	10	1	13622462	776	-14.32	0.97	12	0.66	-398.00	5889.00	9530	20230915	-40.19	4310	20230103	32.25	9530	-40.19	20230915	4310	32.25	20230103	9530	-40.19	20230915	4310	32.25	20230103	5.17	N	038870	500	68 억	178657	N	N	2	N	N
37	20231222	130436	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5710	0	3	0.00	486381460	84743	57.72	5740	5830	5640	7420	4000	5710	5739.49	1.31	0	-10091	5890	5800	5710	5620	5530	5845	5665	68	1710	500	3420	10	1	13622462	778	-14.35	0.97	12	0.62	-398.00	5889.00	9530	20230915	-40.08	4310	20230103	32.48	9530	-40.08	20230915	4310	32.48	20230103	9530	-40.08	20230915	4310	32.48	20230103	5.17	N	038870	500	68 억	178657	N	N	2	N	N
38	20231222	120437	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5710	0	3	0.00	433080870	75401	51.36	5740	5830	5640	7420	4000	5710	5743.70	1.31	0	-9421	5890	5800	5710	5620	5530	5845	5665	68	1710	500	3420	10	1	13622462	778	-14.35	0.97	12	0.55	-398.00	5889.00	9530	20230915	-40.08	4310	20230103	32.48	9530	-40.08	20230915	4310	32.48	20230103	9530	-40.08	20230915	4310	32.48	20230103	5.17	N	038870	500	68 억	178657	N	N	2	N	N
39	20231222	110438	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5720	10	2	0.18	385576000	67062	45.68	5740	5830	5640	7420	4000	5710	5749.55	1.31	0	-7260	5890	5800	5710	5620	5530	5845	5665	68	1710	500	3420	10	1	13622462	779	-14.37	0.97	12	0.49	-398.00	5889.00	9530	20230915	-39.98	4310	20230103	32.71	9530	-39.98	20230915	4310	32.71	20230103	9530	-39.98	20230915	4310	32.71	20230103	5.17	N	038870	500	68 억	178657	N	N	2	N	N
40	20231222	100437	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5710	0	3	0.00	337996520	58731	40.00	5740	5830	5640	7420	4000	5710	5754.99	1.31	0	-5293	5890	5800	5710	5620	5530	5845	5665	68	1710	500	3420	10	1	13622462	778	-14.35	0.97	12	0.43	-398.00	5889.00	9530	20230915	-40.08	4310	20230103	32.48	9530	-40.08	20230915	4310	32.48	20230103	9530	-40.08	20230915	4310	32.48	20230103	5.17	N	038870	500	68 억	178657	N	N	2	N	N
41	20231222	090437	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5750	40	2	0.70	37677160	6576	4.48	5740	5750	5720	7420	4000	5710	5729.50	1.31	0	-2596	5890	5800	5710	5620	5530	5845	5665	68	1710	500	3420	10	1	13622462	783	-14.45	0.98	12	0.05	-398.00	5889.00	9530	20230915	-39.66	4310	20230103	33.41	9530	-39.66	20230915	4310	33.41	20230103	9530	-39.66	20230915	4310	33.41	20230103	5.17	N	038870	500	68 억	178657	N	N	2	N	N
42	20231221	160435	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5710	-10	5	-0.17	823276800	144289	111.04	5670	5800	5620	7430	4010	5720	5705.75	1.33	0	-2084	5866	5792	5736	5662	5606	5765	5635	68	1710	500	3430	10	1	13622462	778	-14.35	0.97	12	1.06	-398.00	5889.00	9530	20230915	-40.08	4310	20230103	32.48	9530	-40.08	20230915	4310	32.48	20230103	9530	-40.08	20230915	4310	32.48	20230103	5.12	N	038870	500	68 억	180736	N	N	2	N	N
43	20231221	150436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5700	-20	5	-0.35	743969350	130346	100.31	5670	5800	5620	7430	4010	5720	5707.65	1.33	0	-4699	5866	5792	5736	5662	5606	5765	5635	68	1710	500	3430	10	1	13622462	776	-14.32	0.97	12	0.96	-398.00	5889.00	9530	20230915	-40.19	4310	20230103	32.25	9530	-40.19	20230915	4310	32.25	20230103	9530	-40.19	20230915	4310	32.25	20230103	5.12	N	038870	500	68 억	180736	N	N	6	N	N
44	20231221	140434	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5700	-20	5	-0.35	693476570	121480	93.49	5670	5800	5620	7430	4010	5720	5708.57	1.33	0	-6123	5866	5792	5736	5662	5606	5765	5635	68	1710	500	3430	10	1	13622462	776	-14.32	0.97	12	0.89	-398.00	5889.00	9530	20230915	-40.19	4310	20230103	32.25	9530	-40.19	20230915	4310	32.25	20230103	9530	-40.19	20230915	4310	32.25	20230103	5.12	N	038870	500	68 억	180736	N	N	6	N	N
45	20231221	130436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5720	0	3	0.00	605754440	106110	81.66	5670	5800	5620	7430	4010	5720	5708.74	1.33	0	-6729	5866	5792	5736	5662	5606	5765	5635	68	1710	500	3430	10	1	13622462	779	-14.37	0.97	12	0.78	-398.00	5889.00	9530	20230915	-39.98	4310	20230103	32.71	9530	-39.98	20230915	4310	32.71	20230103	9530	-39.98	20230915	4310	32.71	20230103	5.12	N	038870	500	68 억	180736	N	N	6	N	N
46	20231221	120437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5730	10	2	0.17	537542520	94195	72.49	5670	5800	5620	7430	4010	5720	5706.70	1.33	0	-12259	5866	5792	5736	5662	5606	5765	5635	68	1710	500	3430	10	1	13622462	781	-14.40	0.97	12	0.69	-398.00	5889.00	9530	20230915	-39.87	4310	20230103	32.95	9530	-39.87	20230915	4310	32.95	20230103	9530	-39.87	20230915	4310	32.95	20230103	5.12	N	038870	500	68 억	180736	N	N	6	N	N
47	20231221	110438	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5620	-100	5	-1.75	478486730	83835	64.52	5670	5800	5620	7430	4010	5720	5707.48	1.33	0	-13901	5866	5792	5736	5662	5606	5765	5635	68	1710	500	3430	10	1	13622462	766	-14.12	0.95	12	0.62	-398.00	5889.00	9530	20230915	-41.03	4310	20230103	30.39	9530	-41.03	20230915	4310	30.39	20230103	9530	-41.03	20230915	4310	30.39	20230103	5.12	N	038870	500	68 억	180736	N	N	6	N	N
48	20231221	100434	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5740	20	2	0.35	252789210	44042	33.89	5670	5800	5670	7430	4010	5720	5739.73	1.33	0	2502	5866	5792	5736	5662	5606	5765	5635	68	1710	500	3430	10	1	13622462	782	-14.42	0.97	12	0.32	-398.00	5889.00	9530	20230915	-39.77	4310	20230103	33.18	9530	-39.77	20230915	4310	33.18	20230103	9530	-39.77	20230915	4310	33.18	20230103	5.12	N	038870	500	68 억	180736	N	N	6	N	N
49	20231221	090436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5690	-30	5	-0.52	57687800	10163	7.82	5670	5710	5670	7430	4010	5720	5676.24	1.33	0	2662	5866	5792	5736	5662	5606	5765	5635	68	1710	500	3430	10	1	13622462	775	-14.30	0.97	12	0.07	-398.00	5889.00	9530	20230915	-40.29	4310	20230103	32.02	9530	-40.29	20230915	4310	32.02	20230103	9530	-40.29	20230915	4310	32.02	20230103	5.12	N	038870	500	68 억	180736	N	N	6	N	N
50	20231220	160436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5720	10	2	0.18	737019620	128232	73.47	5790	5810	5680	7420	4000	5710	5747.55	1.34	0	-348	5923	5816	5733	5626	5543	5775	5585	68	1710	500	3420	10	1	13622462	779	-14.37	0.97	12	0.94	-398.00	5889.00	9530	20230915	-39.98	4310	20230103	32.71	9530	-39.98	20230915	4310	32.71	20230103	9530	-39.98	20230915	4310	32.71	20230103	5.29	N	038870	500	68 억	182585	N	N	6	N	N
51	20231220	150500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5740	30	2	0.53	678334320	117988	67.60	5790	5810	5680	7420	4000	5710	5749.18	1.34	0	-2153	5923	5816	5733	5626	5543	5775	5585	68	1710	500	3420	10	1	13622462	782	-14.42	0.97	12	0.87	-398.00	5889.00	9530	20230915	-39.77	4310	20230103	33.18	9530	-39.77	20230915	4310	33.18	20230103	9530	-39.77	20230915	4310	33.18	20230103	5.29	N	038870	500	68 억	182585	N	N	18	N	N
52	20231220	140506	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5720	10	2	0.18	543838970	94441	54.11	5790	5810	5690	7420	4000	5710	5758.50	1.34	0	-2369	5923	5816	5733	5626	5543	5775	5585	68	1710	500	3420	10	1	13622462	779	-14.37	0.97	12	0.69	-398.00	5889.00	9530	20230915	-39.98	4310	20230103	32.71	9530	-39.98	20230915	4310	32.71	20230103	9530	-39.98	20230915	4310	32.71	20230103	5.29	N	038870	500	68 억	182585	N	N	18	N	N
53	20231220	130502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5750	40	2	0.70	498947310	86604	49.62	5790	5810	5690	7420	4000	5710	5761.25	1.34	0	-2843	5923	5816	5733	5626	5543	5775	5585	68	1710	500	3420	10	1	13622462	783	-14.45	0.98	12	0.64	-398.00	5889.00	9530	20230915	-39.66	4310	20230103	33.41	9530	-39.66	20230915	4310	33.41	20230103	9530	-39.66	20230915	4310	33.41	20230103	5.29	N	038870	500	68 억	182585	N	N	18	N	N
54	20231220	120434	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5770	60	2	1.05	311599790	54133	31.02	5790	5800	5690	7420	4000	5710	5756.19	1.34	0	-490	5923	5816	5733	5626	5543	5775	5585	68	1710	500	3420	10	1	13622462	786	-14.50	0.98	12	0.40	-398.00	5889.00	9530	20230915	-39.45	4310	20230103	33.87	9530	-39.45	20230915	4310	33.87	20230103	9530	-39.45	20230915	4310	33.87	20230103	5.29	N	038870	500	68 억	182585	N	N	18	N	N
55	20231220	110437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5780	70	2	1.23	271735130	47229	27.06	5790	5800	5690	7420	4000	5710	5753.57	1.34	0	-555	5923	5816	5733	5626	5543	5775	5585	68	1710	500	3420	10	1	13622462	787	-14.52	0.98	12	0.35	-398.00	5889.00	9530	20230915	-39.35	4310	20230103	34.11	9530	-39.35	20230915	4310	34.11	20230103	9530	-39.35	20230915	4310	34.11	20230103	5.29	N	038870	500	68 억	182585	N	N	18	N	N
56	20231220	100436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5770	60	2	1.05	186377850	32443	18.59	5790	5800	5690	7420	4000	5710	5744.78	1.34	0	-822	5923	5816	5733	5626	5543	5775	5585	68	1710	500	3420	10	1	13622462	786	-14.50	0.98	12	0.24	-398.00	5889.00	9530	20230915	-39.45	4310	20230103	33.87	9530	-39.45	20230915	4310	33.87	20230103	9530	-39.45	20230915	4310	33.87	20230103	5.29	N	038870	500	68 억	182585	N	N	18	N	N
57	20231220	090435	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5750	40	2	0.70	37674900	6582	3.77	5790	5790	5700	7420	4000	5710	5723.93	1.34	0	-3525	5923	5816	5733	5626	5543	5775	5585	68	1710	500	3420	10	1	13622462	783	-14.45	0.98	12	0.05	-398.00	5889.00	9530	20230915	-39.66	4310	20230103	33.41	9530	-39.66	20230915	4310	33.41	20230103	9530	-39.66	20230915	4310	33.41	20230103	5.29	N	038870	500	68 억	182585	N	N	18	N	N
58	20231219	160435	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5710	-150	5	-2.56	980595610	171394	35.86	5770	5840	5650	7610	4110	5860	5721.30	1.42	0	-10577	6260	6060	5870	5670	5480	6160	5770	68	1750	500	3510	10	1	13622462	778	-14.35	0.97	12	1.26	-398.00	5889.00	9530	20230915	-40.08	4310	20230103	32.48	9530	-40.08	20230915	4310	32.48	20230103	9530	-40.08	20230915	4310	32.48	20230103	5.21	N	038870	500	68 억	192793	N	N	18	N	N
59	20231219	150437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5680	-180	5	-3.07	839296320	146513	30.66	5770	5840	5650	7610	4110	5860	5728.48	1.42	0	-8970	6260	6060	5870	5670	5480	6160	5770	68	1750	500	3510	10	1	13622462	774	-14.27	0.96	12	1.08	-398.00	5889.00	9530	20230915	-40.40	4310	20230103	31.79	9530	-40.40	20230915	4310	31.79	20230103	9530	-40.40	20230915	4310	31.79	20230103	5.21	N	038870	500	68 억	192793	N	N	0	N	N
60	20231219	140435	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5700	-160	5	-2.73	714799510	124622	26.08	5770	5840	5650	7610	4110	5860	5735.74	1.42	0	-5070	6260	6060	5870	5670	5480	6160	5770	68	1750	500	3510	10	1	13622462	776	-14.32	0.97	12	0.91	-398.00	5889.00	9530	20230915	-40.19	4310	20230103	32.25	9530	-40.19	20230915	4310	32.25	20230103	9530	-40.19	20230915	4310	32.25	20230103	5.21	N	038870	500	68 억	192793	N	N	0	N	N
61	20231219	130436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5740	-120	5	-2.05	653113510	113814	23.81	5770	5840	5650	7610	4110	5860	5738.43	1.42	0	-3146	6260	6060	5870	5670	5480	6160	5770	68	1750	500	3510	10	1	13622462	782	-14.42	0.97	12	0.84	-398.00	5889.00	9530	20230915	-39.77	4310	20230103	33.18	9530	-39.77	20230915	4310	33.18	20230103	9530	-39.77	20230915	4310	33.18	20230103	5.21	N	038870	500	68 억	192793	N	N	0	N	N
62	20231219	120437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5720	-140	5	-2.39	548880390	95568	20.00	5770	5840	5650	7610	4110	5860	5743.35	1.42	0	-955	6260	6060	5870	5670	5480	6160	5770	68	1750	500	3510	10	1	13622462	779	-14.37	0.97	12	0.70	-398.00	5889.00	9530	20230915	-39.98	4310	20230103	32.71	9530	-39.98	20230915	4310	32.71	20230103	9530	-39.98	20230915	4310	32.71	20230103	5.21	N	038870	500	68 억	192793	N	N	0	N	N
63	20231219	110437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5790	-70	5	-1.19	460778400	80214	16.78	5770	5840	5650	7610	4110	5860	5744.36	1.42	0	-2044	6260	6060	5870	5670	5480	6160	5770	68	1750	500	3510	10	1	13622462	789	-14.55	0.98	12	0.59	-398.00	5889.00	9530	20230915	-39.24	4310	20230103	34.34	9530	-39.24	20230915	4310	34.34	20230103	9530	-39.24	20230915	4310	34.34	20230103	5.21	N	038870	500	68 억	192793	N	N	0	N	N
64	20231219	100434	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5790	-70	5	-1.19	386661990	67361	14.09	5770	5840	5650	7610	4110	5860	5740.15	1.42	0	-3861	6260	6060	5870	5670	5480	6160	5770	68	1750	500	3510	10	1	13622462	789	-14.55	0.98	12	0.49	-398.00	5889.00	9530	20230915	-39.24	4310	20230103	34.34	9530	-39.24	20230915	4310	34.34	20230103	9530	-39.24	20230915	4310	34.34	20230103	5.21	N	038870	500	68 억	192793	N	N	0	N	N
65	20231219	090435	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5740	-120	5	-2.05	170891730	29758	6.23	5770	5840	5650	7610	4110	5860	5742.72	1.42	0	-4707	6260	6060	5870	5670	5480	6160	5770	68	1750	500	3510	10	1	13622462	782	-14.42	0.97	12	0.22	-398.00	5889.00	9530	20230915	-39.77	4310	20230103	33.18	9530	-39.77	20230915	4310	33.18	20230103	9530	-39.77	20230915	4310	33.18	20230103	5.21	N	038870	500	68 억	192793	N	N	0	N	N
66	20231218	160435	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5860	230	2	4.09	2799284550	470935	344.91	5710	6070	5680	7310	3950	5630	5944.11	1.27	0	20917	5810	5720	5640	5550	5470	5765	5595	68	1680	500	3370	10	1	13622462	798	-14.72	1.00	12	3.46	-398.00	5889.00	9530	20230915	-38.51	4310	20230103	35.96	9530	-38.51	20230915	4310	35.96	20230103	9530	-38.51	20230915	4310	35.96	20230103	5.42	N	038870	500	68 억	172927	N	N	0	N	N
67	20231218	150434	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5880	250	2	4.44	2732826270	459592	336.60	5710	6070	5680	7310	3950	5630	5946.20	1.27	0	19241	5810	5720	5640	5550	5470	5765	5595	68	1680	500	3370	10	1	13622462	801	-14.77	1.00	12	3.37	-398.00	5889.00	9530	20230915	-38.30	4310	20230103	36.43	9530	-38.30	20230915	4310	36.43	20230103	9530	-38.30	20230915	4310	36.43	20230103	5.42	N	038870	500	68 억	172927	N	N	0	N	N
68	20231218	140433	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5910	280	2	4.97	2575629030	432853	317.02	5710	6070	5680	7310	3950	5630	5950.36	1.27	0	19297	5810	5720	5640	5550	5470	5765	5595	68	1680	500	3370	10	1	13622462	805	-14.85	1.00	12	3.18	-398.00	5889.00	9530	20230915	-37.99	4310	20230103	37.12	9530	-37.99	20230915	4310	37.12	20230103	9530	-37.99	20230915	4310	37.12	20230103	5.42	N	038870	500	68 억	172927	N	N	0	N	N
69	20231218	130434	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5950	320	2	5.68	2401738950	403348	295.41	5710	6070	5680	7310	3950	5630	5954.51	1.27	0	15620	5810	5720	5640	5550	5470	5765	5595	68	1680	500	3370	10	1	13622462	811	-14.95	1.01	12	2.96	-398.00	5889.00	9530	20230915	-37.57	4310	20230103	38.05	9530	-37.57	20230915	4310	38.05	20230103	9530	-37.57	20230915	4310	38.05	20230103	5.42	N	038870	500	68 억	172927	N	N	0	N	N
70	20231218	120430	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5970	340	2	6.04	2257072610	378967	277.55	5710	6070	5680	7310	3950	5630	5955.86	1.27	0	13498	5810	5720	5640	5550	5470	5765	5595	68	1680	500	3370	10	1	13622462	813	-15.00	1.01	12	2.78	-398.00	5889.00	9530	20230915	-37.36	4310	20230103	38.52	9530	-37.36	20230915	4310	38.52	20230103	9530	-37.36	20230915	4310	38.52	20230103	5.42	N	038870	500	68 억	172927	N	N	0	N	N
71	20231218	110433	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5950	320	2	5.68	1914113110	321583	235.52	5710	6070	5680	7310	3950	5630	5952.16	1.27	0	3720	5810	5720	5640	5550	5470	5765	5595	68	1680	500	3370	10	1	13622462	811	-14.95	1.01	12	2.36	-398.00	5889.00	9530	20230915	-37.57	4310	20230103	38.05	9530	-37.57	20230915	4310	38.05	20230103	9530	-37.57	20230915	4310	38.05	20230103	5.42	N	038870	500	68 억	172927	N	N	0	N	N
72	20231218	100432	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5900	270	2	4.80	960591620	162757	119.20	5710	6070	5680	7310	3950	5630	5902.00	1.27	0	9520	5810	5720	5640	5550	5470	5765	5595	68	1680	500	3370	10	1	13622462	804	-14.82	1.00	12	1.19	-398.00	5889.00	9530	20230915	-38.09	4310	20230103	36.89	9530	-38.09	20230915	4310	36.89	20230103	9530	-38.09	20230915	4310	36.89	20230103	5.42	N	038870	500	68 억	172927	N	N	0	N	N
73	20231218	090429	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5710	80	2	1.42	19740340	3458	2.53	5710	5720	5680	7310	3950	5630	5708.60	1.27	0	-378	5810	5720	5640	5550	5470	5765	5595	68	1680	500	3370	10	1	13622462	778	-14.35	0.97	12	0.03	-398.00	5889.00	9530	20230915	-40.08	4310	20230103	32.48	9530	-40.08	20230915	4310	32.48	20230103	9530	-40.08	20230915	4310	32.48	20230103	5.42	N	038870	500	68 억	172927	N	N	0	N	N
74	20231215	160430	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5630	110	2	1.99	748902480	132846	59.81	5560	5730	5560	7170	3870	5520	5637.42	1.24	0	4275	5880	5700	5610	5430	5340	5655	5385	68	1650	500	3310	10	1	13622462	767	-14.15	0.96	12	0.98	-398.00	5889.00	9530	20230915	-40.92	4310	20230103	30.63	9530	-40.92	20230915	4310	30.63	20230103	9530	-40.92	20230915	4310	30.63	20230103	5.74	N	038870	500	68 억	168614	N	N	0	N	N
75	20231215	150433	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5630	110	2	1.99	684477110	121379	54.65	5560	5730	5560	7170	3870	5520	5639.17	1.24	0	3434	5880	5700	5610	5430	5340	5655	5385	68	1650	500	3310	10	1	13622462	767	-14.15	0.96	12	0.89	-398.00	5889.00	9530	20230915	-40.92	4310	20230103	30.63	9530	-40.92	20230915	4310	30.63	20230103	9530	-40.92	20230915	4310	30.63	20230103	5.74	N	038870	500	68 억	168614	N	N	0	N	N
76	20231215	140432	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5560	40	2	0.72	633905690	112339	50.58	5560	5730	5560	7170	3870	5520	5642.79	1.24	0	2861	5880	5700	5610	5430	5340	5655	5385	68	1650	500	3310	10	1	13622462	757	-13.97	0.94	12	0.82	-398.00	5889.00	9530	20230915	-41.66	4310	20230103	29.00	9530	-41.66	20230915	4310	29.00	20230103	9530	-41.66	20230915	4310	29.00	20230103	5.74	N	038870	500	68 억	168614	N	N	0	N	N
77	20231215	130430	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5580	60	2	1.09	572545440	101322	45.62	5560	5730	5560	7170	3870	5520	5650.75	1.24	0	357	5880	5700	5610	5430	5340	5655	5385	68	1650	500	3310	10	1	13622462	760	-14.02	0.95	12	0.74	-398.00	5889.00	9530	20230915	-41.45	4310	20230103	29.47	9530	-41.45	20230915	4310	29.47	20230103	9530	-41.45	20230915	4310	29.47	20230103	5.74	N	038870	500	68 억	168614	N	N	0	N	N
78	20231215	120430	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5650	130	2	2.36	485444520	85789	38.63	5560	5730	5560	7170	3870	5520	5658.59	1.24	0	2847	5880	5700	5610	5430	5340	5655	5385	68	1650	500	3310	10	1	13622462	770	-14.20	0.96	12	0.63	-398.00	5889.00	9530	20230915	-40.71	4310	20230103	31.09	9530	-40.71	20230915	4310	31.09	20230103	9530	-40.71	20230915	4310	31.09	20230103	5.74	N	038870	500	68 억	168614	N	N	0	N	N
79	20231215	110429	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5650	130	2	2.36	413343250	73037	32.88	5560	5730	5560	7170	3870	5520	5659.37	1.24	0	5328	5880	5700	5610	5430	5340	5655	5385	68	1650	500	3310	10	1	13622462	770	-14.20	0.96	12	0.54	-398.00	5889.00	9530	20230915	-40.71	4310	20230103	31.09	9530	-40.71	20230915	4310	31.09	20230103	9530	-40.71	20230915	4310	31.09	20230103	5.74	N	038870	500	68 억	168614	N	N	0	N	N
80	20231215	100432	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5670	150	2	2.72	212116430	37658	16.96	5560	5700	5560	7170	3870	5520	5632.71	1.24	0	10375	5880	5700	5610	5430	5340	5655	5385	68	1650	500	3310	10	1	13622462	772	-14.25	0.96	12	0.28	-398.00	5889.00	9530	20230915	-40.50	4310	20230103	31.55	9530	-40.50	20230915	4310	31.55	20230103	9530	-40.50	20230915	4310	31.55	20230103	5.74	N	038870	500	68 억	168614	N	N	0	N	N
81	20231215	090431	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5590	70	2	1.27	14197470	2546	1.15	5560	5600	5560	7170	3870	5520	5576.38	1.24	0	-534	5880	5700	5610	5430	5340	5655	5385	68	1650	500	3310	10	1	13622462	761	-14.05	0.95	12	0.02	-398.00	5889.00	9530	20230915	-41.34	4310	20230103	29.70	9530	-41.34	20230915	4310	29.70	20230103	9530	-41.34	20230915	4310	29.70	20230103	5.74	N	038870	500	68 억	168614	N	N	0	N	N
82	20231214	160428	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5520	-110	5	-1.95	1231504490	219596	56.75	5670	5790	5520	7310	3950	5630	5608.16	1.22	0	2890	5996	5812	5716	5532	5436	5765	5485	68	1680	500	3370	10	1	13622462	752	-13.87	0.94	12	1.61	-398.00	5889.00	9530	20230915	-42.08	4310	20230103	28.07	9530	-42.08	20230915	4310	28.07	20230103	9530	-42.08	20230915	4310	28.07	20230103	5.61	N	038870	500	68 억	165727	N	N	0	N	N
83	20231214	150443	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5530	-100	5	-1.78	1111354040	197851	51.13	5670	5790	5520	7310	3950	5630	5617.13	1.22	0	3289	5996	5812	5716	5532	5436	5765	5485	68	1680	500	3370	10	1	13622462	753	-13.89	0.94	12	1.45	-398.00	5889.00	9530	20230915	-41.97	4310	20230103	28.31	9530	-41.97	20230915	4310	28.31	20230103	9530	-41.97	20230915	4310	28.31	20230103	5.61	N	038870	500	68 억	165727	N	N	0	N	N
84	20231214	140439	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5570	-60	5	-1.07	934555170	165980	42.89	5670	5790	5530	7310	3950	5630	5630.53	1.22	0	4561	5996	5812	5716	5532	5436	5765	5485	68	1680	500	3370	10	1	13622462	759	-13.99	0.95	12	1.22	-398.00	5889.00	9530	20230915	-41.55	4310	20230103	29.23	9530	-41.55	20230915	4310	29.23	20230103	9530	-41.55	20230915	4310	29.23	20230103	5.61	N	038870	500	68 억	165727	N	N	0	N	N
85	20231214	130438	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5560	-70	5	-1.24	839688800	148902	38.48	5670	5790	5530	7310	3950	5630	5639.20	1.22	0	3642	5996	5812	5716	5532	5436	5765	5485	68	1680	500	3370	10	1	13622462	757	-13.97	0.94	12	1.09	-398.00	5889.00	9530	20230915	-41.66	4310	20230103	29.00	9530	-41.66	20230915	4310	29.00	20230103	9530	-41.66	20230915	4310	29.00	20230103	5.61	N	038870	500	68 억	165727	N	N	0	N	N
86	20231214	120448	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5580	-50	5	-0.89	735848570	130174	33.64	5670	5790	5540	7310	3950	5630	5652.81	1.22	0	6384	5996	5812	5716	5532	5436	5765	5485	68	1680	500	3370	10	1	13622462	760	-14.02	0.95	12	0.96	-398.00	5889.00	9530	20230915	-41.45	4310	20230103	29.47	9530	-41.45	20230915	4310	29.47	20230103	9530	-41.45	20230915	4310	29.47	20230103	5.61	N	038870	500	68 억	165727	N	N	0	N	N
87	20231214	110429	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5590	-40	5	-0.71	609418000	107526	27.79	5670	5790	5550	7310	3950	5630	5667.63	1.22	0	10161	5996	5812	5716	5532	5436	5765	5485	68	1680	500	3370	10	1	13622462	761	-14.05	0.95	12	0.79	-398.00	5889.00	9530	20230915	-41.34	4310	20230103	29.70	9530	-41.34	20230915	4310	29.70	20230103	9530	-41.34	20230915	4310	29.70	20230103	5.61	N	038870	500	68 억	165727	N	N	0	N	N
88	20231214	100425	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5660	30	2	0.53	340309520	59470	15.37	5670	5790	5660	7310	3950	5630	5722.37	1.22	0	11686	5996	5812	5716	5532	5436	5765	5485	68	1680	500	3370	10	1	13622462	771	-14.22	0.96	12	0.44	-398.00	5889.00	9530	20230915	-40.61	4310	20230103	31.32	9530	-40.61	20230915	4310	31.32	20230103	9530	-40.61	20230915	4310	31.32	20230103	5.61	N	038870	500	68 억	165727	N	N	0	N	N
89	20231214	090412	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5720	90	2	1.60	70134860	12297	3.18	5670	5740	5670	7310	3950	5630	5703.41	1.22	0	2113	5996	5812	5716	5532	5436	5765	5485	68	1680	500	3370	10	1	13622462	779	-14.37	0.97	12	0.09	-398.00	5889.00	9530	20230915	-39.98	4310	20230103	32.71	9530	-39.98	20230915	4310	32.71	20230103	9530	-39.98	20230915	4310	32.71	20230103	5.61	N	038870	500	68 억	165727	N	N	0	N	N
90	20231213	160427	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5630	-330	5	-5.54	2183114150	382649	153.30	5860	5900	5620	7740	4180	5960	5705.29	1.41	0	-26906	6266	6112	6036	5882	5806	6075	5845	68	1780	500	3570	10	1	13622462	767	-14.15	0.96	12	2.81	-398.00	5889.00	9530	20230915	-40.92	4310	20230103	30.63	9530	-40.92	20230915	4310	30.63	20230103	9530	-40.92	20230915	4310	30.63	20230103	5.52	N	038870	500	68 억	192633	N	N	0	N	N
91	20231213	150437	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5650	-310	5	-5.20	2035861470	356508	142.83	5860	5900	5620	7740	4180	5960	5710.56	1.41	0	-25148	6266	6112	6036	5882	5806	6075	5845	68	1780	500	3570	10	1	13622462	770	-14.20	0.96	12	2.62	-398.00	5889.00	9530	20230915	-40.71	4310	20230103	31.09	9530	-40.71	20230915	4310	31.09	20230103	9530	-40.71	20230915	4310	31.09	20230103	5.52	N	038870	500	68 억	192633	N	N	0	N	N
92	20231213	140438	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5650	-310	5	-5.20	1851449450	323800	129.73	5860	5900	5620	7740	4180	5960	5717.88	1.41	0	-16665	6266	6112	6036	5882	5806	6075	5845	68	1780	500	3570	10	1	13622462	770	-14.20	0.96	12	2.38	-398.00	5889.00	9530	20230915	-40.71	4310	20230103	31.09	9530	-40.71	20230915	4310	31.09	20230103	9530	-40.71	20230915	4310	31.09	20230103	5.52	N	038870	500	68 억	192633	N	N	0	N	N
93	20231213	130436	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5640	-320	5	-5.37	1689398960	295037	118.20	5860	5900	5620	7740	4180	5960	5726.06	1.41	0	-9529	6266	6112	6036	5882	5806	6075	5845	68	1780	500	3570	10	1	13622462	768	-14.17	0.96	12	2.17	-398.00	5889.00	9530	20230915	-40.82	4310	20230103	30.86	9530	-40.82	20230915	4310	30.86	20230103	9530	-40.82	20230915	4310	30.86	20230103	5.52	N	038870	500	68 억	192633	N	N	0	N	N
94	20231213	120435	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5680	-280	5	-4.70	1369088450	238465	95.54	5860	5900	5630	7740	4180	5960	5741.26	1.41	0	-6756	6266	6112	6036	5882	5806	6075	5845	68	1780	500	3570	10	1	13622462	774	-14.27	0.96	12	1.75	-398.00	5889.00	9530	20230915	-40.40	4310	20230103	31.79	9530	-40.40	20230915	4310	31.79	20230103	9530	-40.40	20230915	4310	31.79	20230103	5.52	N	038870	500	68 억	192633	N	N	0	N	N
95	20231213	110437	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5720	-240	5	-4.03	1241943750	216165	86.60	5860	5900	5630	7740	4180	5960	5745.35	1.41	0	8242	6266	6112	6036	5882	5806	6075	5845	68	1780	500	3570	10	1	13622462	779	-14.37	0.97	12	1.59	-398.00	5889.00	9530	20230915	-39.98	4310	20230103	32.71	9530	-39.98	20230915	4310	32.71	20230103	9530	-39.98	20230915	4310	32.71	20230103	5.52	N	038870	500	68 억	192633	N	N	0	N	N
96	20231213	100441	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5670	-290	5	-4.87	1156308220	201129	80.58	5860	5900	5630	7740	4180	5960	5749.09	1.41	0	13791	6266	6112	6036	5882	5806	6075	5845	68	1780	500	3570	10	1	13622462	772	-14.25	0.96	12	1.48	-398.00	5889.00	9530	20230915	-40.50	4310	20230103	31.55	9530	-40.50	20230915	4310	31.55	20230103	9530	-40.50	20230915	4310	31.55	20230103	5.52	N	038870	500	68 억	192633	N	N	0	N	N
97	20231213	090431	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5810	-150	5	-2.52	393490960	67295	26.96	5860	5900	5800	7740	4180	5960	5847.25	1.41	0	2846	6266	6112	6036	5882	5806	6075	5845	68	1780	500	3570	10	1	13622462	791	-14.60	0.99	12	0.49	-398.00	5889.00	9530	20230915	-39.03	4310	20230103	34.80	9530	-39.03	20230915	4310	34.80	20230103	9530	-39.03	20230915	4310	34.80	20230103	5.52	N	038870	500	68 억	192633	N	N	0	N	N
98	20231212	160417	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5960	-230	5	-3.72	1454891320	241207	89.61	6190	6190	5960	8040	4340	6190	6031.46	1.64	0	-31785	6410	6300	6150	6040	5890	6355	6095	68	1850	500	3710	10	1	13622462	812	-14.97	1.01	12	1.77	-398.00	5889.00	9530	20230915	-37.46	4310	20230103	38.28	9530	-37.46	20230915	4310	38.28	20230103	9530	-37.46	20230915	4310	38.28	20230103	5.88	N	038870	500	68 억	223717	N	N	0	N	N
99	20231212	150422	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6000	-190	5	-3.07	1294934380	214422	79.66	6190	6190	5970	8040	4340	6190	6038.37	1.64	0	-29426	6410	6300	6150	6040	5890	6355	6095	68	1850	500	3710	10	1	13622462	817	-15.08	1.02	12	1.57	-398.00	5889.00	9530	20230915	-37.04	4310	20230103	39.21	9530	-37.04	20230915	4310	39.21	20230103	9530	-37.04	20230915	4310	39.21	20230103	5.88	N	038870	500	68 억	223717	N	N	0	N	N
100	20231212	140406	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6020	-170	5	-2.75	1161462870	192206	71.41	6190	6190	5970	8040	4340	6190	6041.92	1.64	0	-27550	6410	6300	6150	6040	5890	6355	6095	68	1850	500	3710	10	1	13622462	820	-15.13	1.02	12	1.41	-398.00	5889.00	9530	20230915	-36.83	4310	20230103	39.68	9530	-36.83	20230915	4310	39.68	20230103	9530	-36.83	20230915	4310	39.68	20230103	5.88	N	038870	500	68 억	223717	N	N	0	N	N
101	20231212	130403	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6030	-160	5	-2.58	1049164040	173562	64.48	6190	6190	5970	8040	4340	6190	6043.93	1.64	0	-29521	6410	6300	6150	6040	5890	6355	6095	68	1850	500	3710	10	1	13622462	821	-15.15	1.02	12	1.27	-398.00	5889.00	9530	20230915	-36.73	4310	20230103	39.91	9530	-36.73	20230915	4310	39.91	20230103	9530	-36.73	20230915	4310	39.91	20230103	5.88	N	038870	500	68 억	223717	N	N	0	N	N
102	20231212	120401	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5980	-210	5	-3.39	964092640	159389	59.22	6190	6190	5970	8040	4340	6190	6047.65	1.64	0	-22314	6410	6300	6150	6040	5890	6355	6095	68	1850	500	3710	10	1	13622462	815	-15.03	1.02	12	1.17	-398.00	5889.00	9530	20230915	-37.25	4310	20230103	38.75	9530	-37.25	20230915	4310	38.75	20230103	9530	-37.25	20230915	4310	38.75	20230103	5.88	N	038870	500	68 억	223717	N	N	0	N	N
103	20231212	110405	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6020	-170	5	-2.75	782733940	129150	47.98	6190	6190	6000	8040	4340	6190	6059.50	1.64	0	-5181	6410	6300	6150	6040	5890	6355	6095	68	1850	500	3710	10	1	13622462	820	-15.13	1.02	12	0.95	-398.00	5889.00	9530	20230915	-36.83	4310	20230103	39.68	9530	-36.83	20230915	4310	39.68	20230103	9530	-36.83	20230915	4310	39.68	20230103	5.88	N	038870	500	68 억	223717	N	N	0	N	N
104	20231212	100422	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6060	-130	5	-2.10	631323770	104010	38.64	6190	6190	6000	8040	4340	6190	6068.50	1.64	0	-4162	6410	6300	6150	6040	5890	6355	6095	68	1850	500	3710	10	1	13622462	826	-15.23	1.03	12	0.76	-398.00	5889.00	9530	20230915	-36.41	4310	20230103	40.60	9530	-36.41	20230915	4310	40.60	20230103	9530	-36.41	20230915	4310	40.60	20230103	5.88	N	038870	500	68 억	223717	N	N	0	N	N
105	20231212	090418	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6110	-80	5	-1.29	91121820	14828	5.51	6190	6190	6110	8040	4340	6190	6141.50	1.64	0	-6985	6410	6300	6150	6040	5890	6355	6095	68	1850	500	3710	10	1	13622462	832	-15.35	1.04	12	0.11	-398.00	5889.00	9530	20230915	-35.89	4310	20230103	41.76	9530	-35.89	20230915	4310	41.76	20230103	9530	-35.89	20230915	4310	41.76	20230103	5.88	N	038870	500	68 억	223717	N	N	0	N	N
106	20231211	160421	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6190	100	2	1.64	1619706280	264902	42.49	6100	6260	6000	7910	4270	6090	6113.47	1.37	-72901	-41842	6556	6322	6066	5832	5576	6440	5950	68	1820	500	3650	10	1	13622462	843	-15.55	1.05	12	1.94	-398.00	5889.00	9530	20230915	-35.05	4310	20230103	43.62	9530	-35.05	20230915	4310	43.62	20230103	9530	-35.05	20230915	4310	43.62	20230103	5.65	N	038870	500	68 억	186016	N	N	0	N	N
107	20231211	150419	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6110	20	2	0.33	1399513600	229197	36.76	6100	6260	6000	7910	4270	6090	6106.16	1.37	-72901	-37928	6556	6322	6066	5832	5576	6440	5950	68	1820	500	3650	10	1	13622462	832	-15.35	1.04	12	1.68	-398.00	5889.00	9530	20230915	-35.89	4310	20230103	41.76	9530	-35.89	20230915	4310	41.76	20230103	9530	-35.89	20230915	4310	41.76	20230103	5.65	N	038870	500	68 억	186016	N	N	0	N	N
108	20231211	140419	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6000	-90	5	-1.48	837637690	137377	22.03	6100	6200	6000	7910	4270	6090	6097.36	1.37	-72901	-14063	6556	6322	6066	5832	5576	6440	5950	68	1820	500	3650	10	1	13622462	817	-15.08	1.02	12	1.01	-398.00	5889.00	9530	20230915	-37.04	4310	20230103	39.21	9530	-37.04	20230915	4310	39.21	20230103	9530	-37.04	20230915	4310	39.21	20230103	5.65	N	038870	500	68 억	186016	N	N	0	N	N
109	20231211	130421	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6060	-30	5	-0.49	701547810	114806	18.41	6100	6200	6020	7910	4270	6090	6110.72	1.37	-72901	-13069	6556	6322	6066	5832	5576	6440	5950	68	1820	500	3650	10	1	13622462	826	-15.23	1.03	12	0.84	-398.00	5889.00	9530	20230915	-36.41	4310	20230103	40.60	9530	-36.41	20230915	4310	40.60	20230103	9530	-36.41	20230915	4310	40.60	20230103	5.65	N	038870	500	68 억	186016	N	N	0	N	N
110	20231211	120421	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6070	-20	5	-0.33	620126090	101385	16.26	6100	6200	6020	7910	4270	6090	6116.55	1.37	-72901	-11813	6556	6322	6066	5832	5576	6440	5950	68	1820	500	3650	10	1	13622462	827	-15.25	1.03	12	0.74	-398.00	5889.00	9530	20230915	-36.31	4310	20230103	40.84	9530	-36.31	20230915	4310	40.84	20230103	9530	-36.31	20230915	4310	40.84	20230103	5.65	N	038870	500	68 억	186016	N	N	0	N	N
111	20231211	110418	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6160	70	2	1.15	472228510	77164	12.38	6100	6200	6020	7910	4270	6090	6119.80	1.37	-72901	-3816	6556	6322	6066	5832	5576	6440	5950	68	1820	500	3650	10	1	13622462	839	-15.48	1.05	12	0.57	-398.00	5889.00	9530	20230915	-35.36	4310	20230103	42.92	9530	-35.36	20230915	4310	42.92	20230103	9530	-35.36	20230915	4310	42.92	20230103	5.65	N	038870	500	68 억	186016	N	N	0	N	N
112	20231211	100418	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6120	30	2	0.49	306369390	50238	8.06	6100	6180	6020	7910	4270	6090	6098.36	1.37	-72901	-2798	6556	6322	6066	5832	5576	6440	5950	68	1820	500	3650	10	1	13622462	834	-15.38	1.04	12	0.37	-398.00	5889.00	9530	20230915	-35.78	4310	20230103	42.00	9530	-35.78	20230915	4310	42.00	20230103	9530	-35.78	20230915	4310	42.00	20230103	5.65	N	038870	500	68 억	186016	N	N	0	N	N
113	20231211	090416	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6040	-50	5	-0.82	59645740	9843	1.58	6100	6100	6020	7910	4270	6090	6059.71	1.37	-72901	-2037	6556	6322	6066	5832	5576	6440	5950	68	1820	500	3650	10	1	13622462	823	-15.18	1.03	12	0.07	-398.00	5889.00	9530	20230915	-36.62	4310	20230103	40.14	9530	-36.62	20230915	4310	40.14	20230103	9530	-36.62	20230915	4310	40.14	20230103	5.65	N	038870	500	68 억	186016	N	N	0	N	N
114	20231208	160414	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6090	290	2	5.00	3793138250	619583	302.51	5810	6300	5810	7540	4060	5800	6123.14	1.37	0	78610	6066	5932	5856	5722	5646	5895	5685	68	1740	500	3480	10	1	13622462	830	-15.30	1.03	12	4.55	-398.00	5889.00	9530	20230915	-36.10	4310	20230103	41.30	9530	-36.10	20230915	4310	41.30	20230103	9530	-36.10	20230915	4310	41.30	20230103	5.84	N	038870	500	68 억	186016	N	N	0	N	N
115	20231208	150416	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6080	280	2	4.83	3434846650	560487	273.65	5810	6300	5810	7540	4060	5800	6129.41	1.37	0	49049	6066	5932	5856	5722	5646	5895	5685	68	1740	500	3480	10	1	13622462	828	-15.28	1.03	12	4.11	-398.00	5889.00	9530	20230915	-36.20	4310	20230103	41.07	9530	-36.20	20230915	4310	41.07	20230103	9530	-36.20	20230915	4310	41.07	20230103	5.84	N	038870	500	68 억	186016	N	N	0	N	N
116	20231208	140415	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6090	290	2	5.00	3299671290	538276	262.81	5810	6300	5810	7540	4060	5800	6131.21	1.37	0	40996	6066	5932	5856	5722	5646	5895	5685	68	1740	500	3480	10	1	13622462	830	-15.30	1.03	12	3.95	-398.00	5889.00	9530	20230915	-36.10	4310	20230103	41.30	9530	-36.10	20230915	4310	41.30	20230103	9530	-36.10	20230915	4310	41.30	20230103	5.84	N	038870	500	68 억	186016	N	N	0	N	N
117	20231208	130414	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6110	310	2	5.34	3150231170	513718	250.82	5810	6300	5810	7540	4060	5800	6133.42	1.37	0	40212	6066	5932	5856	5722	5646	5895	5685	68	1740	500	3480	10	1	13622462	832	-15.35	1.04	12	3.77	-398.00	5889.00	9530	20230915	-35.89	4310	20230103	41.76	9530	-35.89	20230915	4310	41.76	20230103	9530	-35.89	20230915	4310	41.76	20230103	5.84	N	038870	500	68 억	186016	N	N	0	N	N
118	20231208	120411	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6130	330	2	5.69	2949218010	480785	234.74	5810	6300	5810	7540	4060	5800	6135.47	1.37	0	40184	6066	5932	5856	5722	5646	5895	5685	68	1740	500	3480	10	1	13622462	835	-15.40	1.04	12	3.53	-398.00	5889.00	9530	20230915	-35.68	4310	20230103	42.23	9530	-35.68	20230915	4310	42.23	20230103	9530	-35.68	20230915	4310	42.23	20230103	5.84	N	038870	500	68 억	186016	N	N	0	N	N
119	20231208	110411	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6210	410	2	7.07	1780763740	292758	142.94	5810	6220	5810	7540	4060	5800	6084.52	1.37	0	35959	6066	5932	5856	5722	5646	5895	5685	68	1740	500	3480	10	1	13622462	846	-15.60	1.05	12	2.15	-398.00	5889.00	9530	20230915	-34.84	4310	20230103	44.08	9530	-34.84	20230915	4310	44.08	20230103	9530	-34.84	20230915	4310	44.08	20230103	5.84	N	038870	500	68 억	186016	N	N	0	N	N
120	20231208	100417	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6070	270	2	4.66	1061936690	175884	85.87	5810	6150	5810	7540	4060	5800	6040.24	1.37	0	17244	6066	5932	5856	5722	5646	5895	5685	68	1740	500	3480	10	1	13622462	827	-15.25	1.03	12	1.29	-398.00	5889.00	9530	20230915	-36.31	4310	20230103	40.84	9530	-36.31	20230915	4310	40.84	20230103	9530	-36.31	20230915	4310	40.84	20230103	5.84	N	038870	500	68 억	186016	N	N	0	N	N
121	20231208	090412	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6000	200	2	3.45	156562470	26384	12.88	5810	6040	5810	7540	4060	5800	5944.11	1.37	0	-2325	6066	5932	5856	5722	5646	5895	5685	68	1740	500	3480	10	1	13622462	817	-15.08	1.02	12	0.19	-398.00	5889.00	9530	20230915	-37.04	4310	20230103	39.21	9530	-37.04	20230915	4310	39.21	20230103	9530	-37.04	20230915	4310	39.21	20230103	5.84	N	038870	500	68 억	186016	N	N	0	N	N
122	20231207	160411	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5800	-140	5	-2.36	1149114170	196511	90.98	5930	5990	5780	7720	4160	5940	5847.49	1.58	0	-29509	6173	6056	5923	5806	5673	6115	5865	68	1780	500	3560	10	1	13622462	790	-14.57	0.98	12	1.44	-398.00	5889.00	9530	20230915	-39.14	4310	20230103	34.57	9530	-39.14	20230915	4310	34.57	20230103	9530	-39.14	20230915	4310	34.57	20230103	5.88	N	038870	500	68 억	214962	N	N	0	N	N
123	20231207	150413	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5890	-50	5	-0.84	1018034190	173971	80.55	5930	5990	5780	7720	4160	5940	5851.44	1.58	0	-35556	6173	6056	5923	5806	5673	6115	5865	68	1780	500	3560	10	1	13622462	802	-14.80	1.00	12	1.28	-398.00	5889.00	9530	20230915	-38.20	4310	20230103	36.66	9530	-38.20	20230915	4310	36.66	20230103	9530	-38.20	20230915	4310	36.66	20230103	5.88	N	038870	500	68 억	214962	N	N	0	N	N
124	20231207	140411	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5940	0	3	0.00	890922070	152464	70.59	5930	5970	5780	7720	4160	5940	5843.11	1.58	0	-30849	6173	6056	5923	5806	5673	6115	5865	68	1780	500	3560	10	1	13622462	809	-14.92	1.01	12	1.12	-398.00	5889.00	9530	20230915	-37.67	4310	20230103	37.82	9530	-37.67	20230915	4310	37.82	20230103	9530	-37.67	20230915	4310	37.82	20230103	5.88	N	038870	500	68 억	214962	N	N	0	N	N
125	20231207	130412	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5850	-90	5	-1.52	794249740	135992	62.96	5930	5970	5780	7720	4160	5940	5839.97	1.58	0	-33637	6173	6056	5923	5806	5673	6115	5865	68	1780	500	3560	10	1	13622462	797	-14.70	0.99	12	1.00	-398.00	5889.00	9530	20230915	-38.61	4310	20230103	35.73	9530	-38.61	20230915	4310	35.73	20230103	9530	-38.61	20230915	4310	35.73	20230103	5.88	N	038870	500	68 억	214962	N	N	0	N	N
126	20231207	120412	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5830	-110	5	-1.85	666397460	114009	52.79	5930	5970	5780	7720	4160	5940	5844.63	1.58	0	-27886	6173	6056	5923	5806	5673	6115	5865	68	1780	500	3560	10	1	13622462	794	-14.65	0.99	12	0.84	-398.00	5889.00	9530	20230915	-38.82	4310	20230103	35.27	9530	-38.82	20230915	4310	35.27	20230103	9530	-38.82	20230915	4310	35.27	20230103	5.88	N	038870	500	68 억	214962	N	N	0	N	N
127	20231207	110408	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5850	-90	5	-1.52	471993930	80555	37.30	5930	5970	5790	7720	4160	5940	5858.67	1.58	0	-26043	6173	6056	5923	5806	5673	6115	5865	68	1780	500	3560	10	1	13622462	797	-14.70	0.99	12	0.59	-398.00	5889.00	9530	20230915	-38.61	4310	20230103	35.73	9530	-38.61	20230915	4310	35.73	20230103	9530	-38.61	20230915	4310	35.73	20230103	5.88	N	038870	500	68 억	214962	N	N	0	N	N
128	20231207	100409	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5920	-20	5	-0.34	206419550	35023	16.22	5930	5970	5850	7720	4160	5940	5893.02	1.58	0	-13409	6173	6056	5923	5806	5673	6115	5865	68	1780	500	3560	10	1	13622462	806	-14.87	1.01	12	0.26	-398.00	5889.00	9530	20230915	-37.88	4310	20230103	37.35	9530	-37.88	20230915	4310	37.35	20230103	9530	-37.88	20230915	4310	37.35	20230103	5.88	N	038870	500	68 억	214962	N	N	0	N	N
129	20231207	090414	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5900	-40	5	-0.67	65694020	11144	5.16	5930	5940	5850	7720	4160	5940	5892.45	1.58	0	-3375	6173	6056	5923	5806	5673	6115	5865	68	1780	500	3560	10	1	13622462	804	-14.82	1.00	12	0.08	-398.00	5889.00	9530	20230915	-38.09	4310	20230103	36.89	9530	-38.09	20230915	4310	36.89	20230103	9530	-38.09	20230915	4310	36.89	20230103	5.88	N	038870	500	68 억	214962	N	N	0	N	N
130	20231206	160405	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5940	60	2	1.02	1262245510	213779	71.68	5880	6040	5790	7640	4120	5880	5904.34	1.34	0	32232	6206	6042	5946	5782	5686	5995	5735	68	1760	500	3520	10	1	13622462	809	-14.92	1.01	12	1.57	-398.00	5889.00	9530	20230915	-37.67	4310	20230103	37.82	9530	-37.67	20230915	4310	37.82	20230103	9530	-37.67	20230915	4310	37.82	20230103	5.81	N	038870	500	68 억	182410	N	N	0	N	N
131	20231206	150414	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5960	80	2	1.36	1130625870	191670	64.26	5880	6040	5790	7640	4120	5880	5898.82	1.34	0	24080	6206	6042	5946	5782	5686	5995	5735	68	1760	500	3520	10	1	13622462	812	-14.97	1.01	12	1.41	-398.00	5889.00	9530	20230915	-37.46	4310	20230103	38.28	9530	-37.46	20230915	4310	38.28	20230103	9530	-37.46	20230915	4310	38.28	20230103	5.81	N	038870	500	68 억	182410	N	N	0	N	N
132	20231206	140411	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6000	120	2	2.04	970941420	164853	55.27	5880	6040	5790	7640	4120	5880	5889.74	1.34	0	18131	6206	6042	5946	5782	5686	5995	5735	68	1760	500	3520	10	1	13622462	817	-15.08	1.02	12	1.21	-398.00	5889.00	9530	20230915	-37.04	4310	20230103	39.21	9530	-37.04	20230915	4310	39.21	20230103	9530	-37.04	20230915	4310	39.21	20230103	5.81	N	038870	500	68 억	182410	N	N	0	N	N
133	20231206	130408	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6000	120	2	2.04	906353430	154057	51.65	5880	6040	5790	7640	4120	5880	5883.23	1.34	0	17199	6206	6042	5946	5782	5686	5995	5735	68	1760	500	3520	10	1	13622462	817	-15.08	1.02	12	1.13	-398.00	5889.00	9530	20230915	-37.04	4310	20230103	39.21	9530	-37.04	20230915	4310	39.21	20230103	9530	-37.04	20230915	4310	39.21	20230103	5.81	N	038870	500	68 억	182410	N	N	0	N	N
134	20231206	120406	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6040	160	2	2.72	791470560	134900	45.23	5880	6040	5790	7640	4120	5880	5867.09	1.34	0	22393	6206	6042	5946	5782	5686	5995	5735	68	1760	500	3520	10	1	13622462	823	-15.18	1.03	12	0.99	-398.00	5889.00	9530	20230915	-36.62	4310	20230103	40.14	9530	-36.62	20230915	4310	40.14	20230103	9530	-36.62	20230915	4310	40.14	20230103	5.81	N	038870	500	68 억	182410	N	N	0	N	N
135	20231206	110413	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5880	0	3	0.00	661735910	113173	37.95	5880	5990	5790	7640	4120	5880	5847.12	1.34	0	24489	6206	6042	5946	5782	5686	5995	5735	68	1760	500	3520	10	1	13622462	801	-14.77	1.00	12	0.83	-398.00	5889.00	9530	20230915	-38.30	4310	20230103	36.43	9530	-38.30	20230915	4310	36.43	20230103	9530	-38.30	20230915	4310	36.43	20230103	5.81	N	038870	500	68 억	182410	N	N	0	N	N
136	20231206	100409	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5810	-70	5	-1.19	520641680	89215	29.91	5880	5990	5790	7640	4120	5880	5835.81	1.34	0	13042	6206	6042	5946	5782	5686	5995	5735	68	1760	500	3520	10	1	13622462	791	-14.60	0.99	12	0.65	-398.00	5889.00	9530	20230915	-39.03	4310	20230103	34.80	9530	-39.03	20230915	4310	34.80	20230103	9530	-39.03	20230915	4310	34.80	20230103	5.81	N	038870	500	68 억	182410	N	N	0	N	N
137	20231206	090410	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5940	60	2	1.02	47480690	8043	2.70	5880	5990	5880	7640	4120	5880	5903.36	1.34	0	744	6206	6042	5946	5782	5686	5995	5735	68	1760	500	3520	10	1	13622462	809	-14.92	1.01	12	0.06	-398.00	5889.00	9530	20230915	-37.67	4310	20230103	37.82	9530	-37.67	20230915	4310	37.82	20230103	9530	-37.67	20230915	4310	37.82	20230103	5.81	N	038870	500	68 억	182410	N	N	0	N	N
138	20231205	160410	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5880	-190	5	-3.13	1755891800	294867	118.18	6040	6110	5850	7890	4250	6070	5955.17	0.99	0	47187	6323	6196	6133	6006	5943	6165	5975	68	1820	500	3640	10	1	13622462	801	-14.77	1.00	12	2.16	-398.00	5889.00	9530	20230915	-38.30	4310	20230103	36.43	9530	-38.30	20230915	4310	36.43	20230103	9530	-38.30	20230915	4310	36.43	20230103	6.09	N	038870	500	68 억	135223	N	N	0	N	N
139	20231205	150410	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5900	-170	5	-2.80	1602028640	268687	107.69	6040	6110	5850	7890	4250	6070	5962.41	0.99	0	37982	6323	6196	6133	6006	5943	6165	5975	68	1820	500	3640	10	1	13622462	804	-14.82	1.00	12	1.97	-398.00	5889.00	9530	20230915	-38.09	4310	20230103	36.89	9530	-38.09	20230915	4310	36.89	20230103	9530	-38.09	20230915	4310	36.89	20230103	6.09	N	038870	500	68 억	135223	N	N	0	N	N
140	20231205	140410	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5930	-140	5	-2.31	1329887150	222685	89.25	6040	6110	5850	7890	4250	6070	5972.02	0.99	0	24447	6323	6196	6133	6006	5943	6165	5975	68	1820	500	3640	10	1	13622462	808	-14.90	1.01	12	1.63	-398.00	5889.00	9530	20230915	-37.78	4310	20230103	37.59	9530	-37.78	20230915	4310	37.59	20230103	9530	-37.78	20230915	4310	37.59	20230103	6.09	N	038870	500	68 억	135223	N	N	0	N	N
141	20231205	130410	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5980	-90	5	-1.48	974507850	162501	65.13	6040	6110	5930	7890	4250	6070	5996.90	0.99	0	16714	6323	6196	6133	6006	5943	6165	5975	68	1820	500	3640	10	1	13622462	815	-15.03	1.02	12	1.19	-398.00	5889.00	9530	20230915	-37.25	4310	20230103	38.75	9530	-37.25	20230915	4310	38.75	20230103	9530	-37.25	20230915	4310	38.75	20230103	6.09	N	038870	500	68 억	135223	N	N	0	N	N
142	20231205	120407	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5960	-110	5	-1.81	882296030	147021	58.93	6040	6110	5930	7890	4250	6070	6001.12	0.99	0	16300	6323	6196	6133	6006	5943	6165	5975	68	1820	500	3640	10	1	13622462	812	-14.97	1.01	12	1.08	-398.00	5889.00	9530	20230915	-37.46	4310	20230103	38.28	9530	-37.46	20230915	4310	38.28	20230103	9530	-37.46	20230915	4310	38.28	20230103	6.09	N	038870	500	68 억	135223	N	N	0	N	N
143	20231205	110407	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6000	-70	5	-1.15	691356120	115013	46.10	6040	6110	5950	7890	4250	6070	6011.08	0.99	0	20427	6323	6196	6133	6006	5943	6165	5975	68	1820	500	3640	10	1	13622462	817	-15.08	1.02	12	0.84	-398.00	5889.00	9530	20230915	-37.04	4310	20230103	39.21	9530	-37.04	20230915	4310	39.21	20230103	9530	-37.04	20230915	4310	39.21	20230103	6.09	N	038870	500	68 억	135223	N	N	0	N	N
144	20231205	100408	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6040	-30	5	-0.49	482231190	80033	32.08	6040	6110	5950	7890	4250	6070	6025.37	0.99	0	13806	6323	6196	6133	6006	5943	6165	5975	68	1820	500	3640	10	1	13622462	823	-15.18	1.03	12	0.59	-398.00	5889.00	9530	20230915	-36.62	4310	20230103	40.14	9530	-36.62	20230915	4310	40.14	20230103	9530	-36.62	20230915	4310	40.14	20230103	6.09	N	038870	500	68 억	135223	N	N	0	N	N
145	20231205	090406	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6090	20	2	0.33	47601440	7877	3.16	6040	6100	6020	7890	4250	6070	6042.85	0.99	0	47	6323	6196	6133	6006	5943	6165	5975	68	1820	500	3640	10	1	13622462	830	-15.30	1.03	12	0.06	-398.00	5889.00	9530	20230915	-36.10	4310	20230103	41.30	9530	-36.10	20230915	4310	41.30	20230103	9530	-36.10	20230915	4310	41.30	20230103	6.09	N	038870	500	68 억	135223	N	N	0	N	N
146	20231204	160407	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6070	-190	5	-3.04	1508733970	245212	22.51	6250	6260	6070	8130	4390	6260	6153.05	0.80	0	25908	6806	6532	6366	6092	5926	6450	6010	68	1870	500	3750	10	1	13622462	827	-15.25	1.03	12	1.80	-398.00	5889.00	9530	20230915	-36.31	4310	20230103	40.84	9530	-36.31	20230915	4310	40.84	20230103	9530	-36.31	20230915	4310	40.84	20230103	5.59	N	038870	500	68 억	109646	N	N	0	N	N
147	20231204	150408	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6100	-160	5	-2.56	1343459830	218037	20.01	6250	6260	6100	8130	4390	6260	6161.45	0.80	0	20368	6806	6532	6366	6092	5926	6450	6010	68	1870	500	3750	10	1	13622462	831	-15.33	1.04	12	1.60	-398.00	5889.00	9530	20230915	-35.99	4310	20230103	41.53	9530	-35.99	20230915	4310	41.53	20230103	9530	-35.99	20230915	4310	41.53	20230103	5.59	N	038870	500	68 억	109646	N	N	0	N	N
148	20231204	140405	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6150	-110	5	-1.76	1107514920	179608	16.48	6250	6260	6100	8130	4390	6260	6166.10	0.80	0	25884	6806	6532	6366	6092	5926	6450	6010	68	1870	500	3750	10	1	13622462	838	-15.45	1.04	12	1.32	-398.00	5889.00	9530	20230915	-35.47	4310	20230103	42.69	9530	-35.47	20230915	4310	42.69	20230103	9530	-35.47	20230915	4310	42.69	20230103	5.59	N	038870	500	68 억	109646	N	N	0	N	N
149	20231204	130404	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6130	-130	5	-2.08	955176000	154791	14.21	6250	6260	6100	8130	4390	6260	6170.54	0.80	0	21209	6806	6532	6366	6092	5926	6450	6010	68	1870	500	3750	10	1	13622462	835	-15.40	1.04	12	1.14	-398.00	5889.00	9530	20230915	-35.68	4310	20230103	42.23	9530	-35.68	20230915	4310	42.23	20230103	9530	-35.68	20230915	4310	42.23	20230103	5.59	N	038870	500	68 억	109646	N	N	0	N	N
150	20231204	120405	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6200	-60	5	-0.96	852764720	138166	12.68	6250	6260	6100	8130	4390	6260	6171.80	0.80	0	21158	6806	6532	6366	6092	5926	6450	6010	68	1870	500	3750	10	1	13622462	845	-15.58	1.05	12	1.01	-398.00	5889.00	9530	20230915	-34.94	4310	20230103	43.85	9530	-34.94	20230915	4310	43.85	20230103	9530	-34.94	20230915	4310	43.85	20230103	5.59	N	038870	500	68 억	109646	N	N	0	N	N
151	20231204	110406	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6190	-70	5	-1.12	724496860	117381	10.77	6250	6260	6100	8130	4390	6260	6171.91	0.80	0	12596	6806	6532	6366	6092	5926	6450	6010	68	1870	500	3750	10	1	13622462	843	-15.55	1.05	12	0.86	-398.00	5889.00	9530	20230915	-35.05	4310	20230103	43.62	9530	-35.05	20230915	4310	43.62	20230103	9530	-35.05	20230915	4310	43.62	20230103	5.59	N	038870	500	68 억	109646	N	N	0	N	N
152	20231204	100406	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6230	-30	5	-0.48	563976330	91486	8.40	6250	6260	6100	8130	4390	6260	6164.24	0.80	0	7202	6806	6532	6366	6092	5926	6450	6010	68	1870	500	3750	10	1	13622462	849	-15.65	1.06	12	0.67	-398.00	5889.00	9530	20230915	-34.63	4310	20230103	44.55	9530	-34.63	20230915	4310	44.55	20230103	9530	-34.63	20230915	4310	44.55	20230103	5.59	N	038870	500	68 억	109646	N	N	0	N	N
153	20231204	090405	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6160	-100	5	-1.60	153477010	24765	2.27	6250	6260	6100	8130	4390	6260	6196.41	0.80	0	-3882	6806	6532	6366	6092	5926	6450	6010	68	1870	500	3750	10	1	13622462	839	-15.48	1.05	12	0.18	-398.00	5889.00	9530	20230915	-35.36	4310	20230103	42.92	9530	-35.36	20230915	4310	42.92	20230103	9530	-35.36	20230915	4310	42.92	20230103	5.59	N	038870	500	68 억	109646	N	N	0	N	N
154	20231201	160406	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6260	0	3	0.00	6826044090	1063528	134.68	6340	6640	6200	8130	4390	6260	6418.45	0.87	0	-7701	6606	6432	6316	6142	6026	6375	6085	68	1870	500	3750	10	1	13622462	853	-15.73	1.06	12	7.81	-398.00	5889.00	9530	20230915	-34.31	4310	20230103	45.24	9530	-34.31	20230915	4310	45.24	20230103	9530	-34.31	20230915	4310	45.24	20230103	5.63	N	038870	500	68 억	118736	N	N	0	N	N
155	20231201	150405	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6260	0	3	0.00	6505486640	1012080	128.17	6340	6640	6210	8130	4390	6260	6427.87	0.87	0	-6692	6606	6432	6316	6142	6026	6375	6085	68	1870	500	3750	10	1	13622462	853	-15.73	1.06	12	7.43	-398.00	5889.00	9530	20230915	-34.31	4310	20230103	45.24	9530	-34.31	20230915	4310	45.24	20230103	9530	-34.31	20230915	4310	45.24	20230103	5.63	N	038870	500	68 억	118736	N	N	0	N	N
156	20231201	140404	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6270	10	2	0.16	5961041160	924882	117.12	6340	6640	6230	8130	4390	6260	6445.23	0.87	0	-7799	6606	6432	6316	6142	6026	6375	6085	68	1870	500	3750	10	1	13622462	854	-15.75	1.06	12	6.79	-398.00	5889.00	9530	20230915	-34.21	4310	20230103	45.48	9530	-34.21	20230915	4310	45.48	20230103	9530	-34.21	20230915	4310	45.48	20230103	5.63	N	038870	500	68 억	118736	N	N	0	N	N
157	20231201	130404	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6260	0	3	0.00	5699487390	883125	111.84	6340	6640	6250	8130	4390	6260	6453.81	0.87	0	-17809	6606	6432	6316	6142	6026	6375	6085	68	1870	500	3750	10	1	13622462	853	-15.73	1.06	12	6.48	-398.00	5889.00	9530	20230915	-34.31	4310	20230103	45.24	9530	-34.31	20230915	4310	45.24	20230103	9530	-34.31	20230915	4310	45.24	20230103	5.63	N	038870	500	68 억	118736	N	N	0	N	N
158	20231201	120407	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6320	60	2	0.96	5275522940	815854	103.32	6340	6640	6290	8130	4390	6260	6466.30	0.87	0	-10753	6606	6432	6316	6142	6026	6375	6085	68	1870	500	3750	10	1	13622462	861	-15.88	1.07	12	5.99	-398.00	5889.00	9530	20230915	-33.68	4310	20230103	46.64	9530	-33.68	20230915	4310	46.64	20230103	9530	-33.68	20230915	4310	46.64	20230103	5.63	N	038870	500	68 억	118736	N	N	0	N	N
159	20231201	110406	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6420	160	2	2.56	4926058030	760839	96.35	6340	6640	6290	8130	4390	6260	6474.56	0.87	0	-11967	6606	6432	6316	6142	6026	6375	6085	68	1870	500	3750	10	1	13622462	875	-16.13	1.09	12	5.59	-398.00	5889.00	9530	20230915	-32.63	4310	20230103	48.96	9530	-32.63	20230915	4310	48.96	20230103	9530	-32.63	20230915	4310	48.96	20230103	5.63	N	038870	500	68 억	118736	N	N	0	N	N
160	20231201	100407	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6420	160	2	2.56	4039217400	623227	78.92	6340	6640	6290	8130	4390	6260	6481.20	0.87	0	-3848	6606	6432	6316	6142	6026	6375	6085	68	1870	500	3750	10	1	13622462	875	-16.13	1.09	12	4.57	-398.00	5889.00	9530	20230915	-32.63	4310	20230103	48.96	9530	-32.63	20230915	4310	48.96	20230103	9530	-32.63	20230915	4310	48.96	20230103	5.63	N	038870	500	68 억	118736	N	N	0	N	N
161	20231201	090403	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6330	70	2	1.12	86060240	13593	1.72	6340	6370	6290	8130	4390	6260	6332.16	0.87	0	-4825	6606	6432	6316	6142	6026	6375	6085	68	1870	500	3750	10	1	13622462	862	-15.90	1.07	12	0.10	-398.00	5889.00	9530	20230915	-33.58	4310	20230103	46.87	9530	-33.58	20230915	4310	46.87	20230103	9530	-33.58	20230915	4310	46.87	20230103	5.63	N	038870	500	68 억	118736	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History