KissMeData/035610/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	80	2	2.01	399140830	98877	122.16	3975	4170	3950	5160	2785	3975	4036.74	1.21	-4349	-7522	4125	4050	3960	3885	3795	4087	3922	137	1185	500	2620	5	1	27345997	1109	-2.66	0.81	12	0.36	-1525.00	5012.00	6500	20230131	-37.62	3480	20230103	16.52	6500	-37.62	20230131	3480	16.52	20230103	6500	-37.62	20230131	3480	16.52	20230103	1.78	N	035610	500	136 억	332039	N	N	N	N
3	20231229	150446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	80	2	2.01	399140830	98877	122.16	3975	4170	3950	5160	2785	3975	4036.74	1.21	-4349	-7522	4125	4050	3960	3885	3795	4087	3922	137	1185	500	2620	5	1	27345997	1109	-2.66	0.81	12	0.36	-1525.00	5012.00	6500	20230131	-37.62	3480	20230103	16.52	6500	-37.62	20230131	3480	16.52	20230103	6500	-37.62	20230131	3480	16.52	20230103	1.78	N	035610	500	136 억	332039	N	N	N	N
4	20231229	140446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	80	2	2.01	399140830	98877	122.16	3975	4170	3950	5160	2785	3975	4036.74	1.21	-4349	-7522	4125	4050	3960	3885	3795	4087	3922	137	1185	500	2620	5	1	27345997	1109	-2.66	0.81	12	0.36	-1525.00	5012.00	6500	20230131	-37.62	3480	20230103	16.52	6500	-37.62	20230131	3480	16.52	20230103	6500	-37.62	20230131	3480	16.52	20230103	1.78	N	035610	500	136 억	332039	N	N	N	N
5	20231229	130446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	80	2	2.01	399140830	98877	122.16	3975	4170	3950	5160	2785	3975	4036.74	1.21	-4349	-7522	4125	4050	3960	3885	3795	4087	3922	137	1185	500	2620	5	1	27345997	1109	-2.66	0.81	12	0.36	-1525.00	5012.00	6500	20230131	-37.62	3480	20230103	16.52	6500	-37.62	20230131	3480	16.52	20230103	6500	-37.62	20230131	3480	16.52	20230103	1.78	N	035610	500	136 억	332039	N	N	N	N
6	20231229	120446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	80	2	2.01	399140830	98877	122.16	3975	4170	3950	5160	2785	3975	4036.74	1.21	-4349	-7522	4125	4050	3960	3885	3795	4087	3922	137	1185	500	2620	5	1	27345997	1109	-2.66	0.81	12	0.36	-1525.00	5012.00	6500	20230131	-37.62	3480	20230103	16.52	6500	-37.62	20230131	3480	16.52	20230103	6500	-37.62	20230131	3480	16.52	20230103	1.78	N	035610	500	136 억	332039	N	N	N	N
7	20231229	110429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	80	2	2.01	399140830	98877	122.16	3975	4170	3950	5160	2785	3975	4036.74	1.21	-4349	-7522	4125	4050	3960	3885	3795	4087	3922	137	1185	500	2620	5	1	27345997	1109	-2.66	0.81	12	0.36	-1525.00	5012.00	6500	20230131	-37.62	3480	20230103	16.52	6500	-37.62	20230131	3480	16.52	20230103	6500	-37.62	20230131	3480	16.52	20230103	1.78	N	035610	500	136 억	332039	N	N	N	N
8	20231229	100432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	80	2	2.01	399140830	98877	122.16	3975	4170	3950	5160	2785	3975	4036.74	1.21	-4349	-7522	4125	4050	3960	3885	3795	4087	3922	137	1185	500	2620	5	1	27345997	1109	-2.66	0.81	12	0.36	-1525.00	5012.00	6500	20230131	-37.62	3480	20230103	16.52	6500	-37.62	20230131	3480	16.52	20230103	6500	-37.62	20230131	3480	16.52	20230103	1.78	N	035610	500	136 억	332039	N	N	N	N
9	20231229	090433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	80	2	2.01	399140830	98877	122.16	3975	4170	3950	5160	2785	3975	4036.74	1.21	-4349	-7522	4125	4050	3960	3885	3795	4087	3922	137	1185	500	2620	5	1	27345997	1109	-2.66	0.81	12	0.36	-1525.00	5012.00	6500	20230131	-37.62	3480	20230103	16.52	6500	-37.62	20230131	3480	16.52	20230103	6500	-37.62	20230131	3480	16.52	20230103	1.78	N	035610	500	136 억	332039	N	N	N	N
10	20231228	160428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	80	2	2.01	399140830	98877	122.16	3975	4170	3950	5160	2785	3975	4036.74	1.23	0	-7522	4125	4050	3960	3885	3795	4087	3922	137	1185	500	2620	5	1	27345997	1109	-2.66	0.81	12	0.36	-1525.00	5012.00	6500	20230131	-37.62	3480	20230103	16.52	6500	-37.62	20230131	3480	16.52	20230103	6500	-37.62	20230131	3480	16.52	20230103	1.78	N	035610	500	136 억	336388	N	N	N	N
11	20231228	150432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	65	2	1.64	385327700	95466	117.95	3975	4170	3950	5160	2785	3975	4036.28	1.23	0	-7766	4125	4050	3960	3885	3795	4087	3922	137	1185	500	2620	5	1	27345997	1105	-2.65	0.81	12	0.35	-1525.00	5012.00	6500	20230131	-37.85	3480	20230103	16.09	6500	-37.85	20230131	3480	16.09	20230103	6500	-37.85	20230131	3480	16.09	20230103	1.78	N	035610	500	136 억	336388	N	N	N	N
12	20231228	140428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	45	2	1.13	361226290	89504	110.58	3975	4170	3950	5160	2785	3975	4035.87	1.23	0	-10853	4125	4050	3960	3885	3795	4087	3922	137	1185	500	2620	5	1	27345997	1099	-2.64	0.80	12	0.33	-1525.00	5012.00	6500	20230131	-38.15	3480	20230103	15.52	6500	-38.15	20230131	3480	15.52	20230103	6500	-38.15	20230131	3480	15.52	20230103	1.78	N	035610	500	136 억	336388	N	N	N	N
13	20231228	130429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	40	2	1.01	356088170	88226	109.00	3975	4170	3950	5160	2785	3975	4036.09	1.23	0	-11111	4125	4050	3960	3885	3795	4087	3922	137	1185	500	2620	5	1	27345997	1098	-2.63	0.80	12	0.32	-1525.00	5012.00	6500	20230131	-38.23	3480	20230103	15.37	6500	-38.23	20230131	3480	15.37	20230103	6500	-38.23	20230131	3480	15.37	20230103	1.78	N	035610	500	136 억	336388	N	N	N	N
14	20231228	120430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	60	2	1.51	349332815	86548	106.93	3975	4170	3950	5160	2785	3975	4036.29	1.23	0	-11700	4125	4050	3960	3885	3795	4087	3922	137	1185	500	2620	5	1	27345997	1103	-2.65	0.81	12	0.32	-1525.00	5012.00	6500	20230131	-37.92	3480	20230103	15.95	6500	-37.92	20230131	3480	15.95	20230103	6500	-37.92	20230131	3480	15.95	20230103	1.78	N	035610	500	136 억	336388	N	N	N	N
15	20231228	110430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	45	2	1.13	304076895	75288	93.02	3975	4170	3950	5160	2785	3975	4038.85	1.23	0	-15006	4125	4050	3960	3885	3795	4087	3922	137	1185	500	2620	5	1	27345997	1099	-2.64	0.80	12	0.28	-1525.00	5012.00	6500	20230131	-38.15	3480	20230103	15.52	6500	-38.15	20230131	3480	15.52	20230103	6500	-38.15	20230131	3480	15.52	20230103	1.78	N	035610	500	136 억	336388	N	N	N	N
16	20231228	100427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	55	2	1.38	294159760	72816	89.96	3975	4170	3950	5160	2785	3975	4039.77	1.23	0	-15022	4125	4050	3960	3885	3795	4087	3922	137	1185	500	2620	5	1	27345997	1102	-2.64	0.80	12	0.27	-1525.00	5012.00	6500	20230131	-38.00	3480	20230103	15.80	6500	-38.00	20230131	3480	15.80	20230103	6500	-38.00	20230131	3480	15.80	20230103	1.78	N	035610	500	136 억	336388	N	N	N	N
17	20231228	090427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3985	10	2	0.25	1267540	319	0.39	3975	3995	3965	5160	2785	3975	3973.48	1.23	0	-4	4125	4050	3960	3885	3795	4087	3922	137	1185	500	2620	5	1	27345997	1090	-2.61	0.80	12	0.00	-1525.00	5012.00	6500	20230131	-38.69	3480	20230103	14.51	6500	-38.69	20230131	3480	14.51	20230103	6500	-38.69	20230131	3480	14.51	20230103	1.78	N	035610	500	136 억	336388	N	N	N	N
18	20231227	160426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	-5	5	-0.13	319245980	80877	111.71	3875	4035	3870	5170	2790	3980	3947.17	1.20	0	6038	4080	4030	4005	3955	3930	4017	3942	137	1190	500	2620	5	1	27345997	1087	-2.61	0.79	12	0.30	-1525.00	5012.00	6500	20230131	-38.85	3480	20230103	14.22	6500	-38.85	20230131	3480	14.22	20230103	6500	-38.85	20230131	3480	14.22	20230103	1.81	N	035610	500	136 억	328481	N	N	N	N
19	20231227	150431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	-10	5	-0.25	311363790	78893	108.97	3875	4035	3870	5170	2790	3980	3946.66	1.20	0	6444	4080	4030	4005	3955	3930	4017	3942	137	1190	500	2620	5	1	27345997	1086	-2.60	0.79	12	0.29	-1525.00	5012.00	6500	20230131	-38.92	3480	20230103	14.08	6500	-38.92	20230131	3480	14.08	20230103	6500	-38.92	20230131	3480	14.08	20230103	1.81	N	035610	500	136 억	328481	N	N	N	N
20	20231227	140430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3965	-15	5	-0.38	296734385	75205	103.87	3875	4035	3870	5170	2790	3980	3945.67	1.20	0	8509	4080	4030	4005	3955	3930	4017	3942	137	1190	500	2620	5	1	27345997	1084	-2.60	0.79	12	0.28	-1525.00	5012.00	6500	20230131	-39.00	3480	20230103	13.94	6500	-39.00	20230131	3480	13.94	20230103	6500	-39.00	20230131	3480	13.94	20230103	1.81	N	035610	500	136 억	328481	N	N	N	N
21	20231227	130426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3965	-15	5	-0.38	280077275	70992	98.06	3875	4035	3870	5170	2790	3980	3945.19	1.20	0	9451	4080	4030	4005	3955	3930	4017	3942	137	1190	500	2620	5	1	27345997	1084	-2.60	0.79	12	0.26	-1525.00	5012.00	6500	20230131	-39.00	3480	20230103	13.94	6500	-39.00	20230131	3480	13.94	20230103	6500	-39.00	20230131	3480	13.94	20230103	1.81	N	035610	500	136 억	328481	N	N	N	N
22	20231227	120425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	-5	5	-0.13	251475635	63782	88.10	3875	4035	3870	5170	2790	3980	3942.74	1.20	0	11865	4080	4030	4005	3955	3930	4017	3942	137	1190	500	2620	5	1	27345997	1087	-2.61	0.79	12	0.23	-1525.00	5012.00	6500	20230131	-38.85	3480	20230103	14.22	6500	-38.85	20230131	3480	14.22	20230103	6500	-38.85	20230131	3480	14.22	20230103	1.81	N	035610	500	136 억	328481	N	N	N	N
23	20231227	110429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	45	2	1.13	210229495	53440	73.81	3875	4035	3870	5170	2790	3980	3933.94	1.20	0	14449	4080	4030	4005	3955	3930	4017	3942	137	1190	500	2620	5	1	27345997	1101	-2.64	0.80	12	0.20	-1525.00	5012.00	6500	20230131	-38.08	3480	20230103	15.66	6500	-38.08	20230131	3480	15.66	20230103	6500	-38.08	20230131	3480	15.66	20230103	1.81	N	035610	500	136 억	328481	N	N	N	N
24	20231227	100429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3960	-20	5	-0.50	169617095	43272	59.77	3875	3970	3870	5170	2790	3980	3919.79	1.20	0	15160	4080	4030	4005	3955	3930	4017	3942	137	1190	500	2620	5	1	27345997	1083	-2.60	0.79	12	0.16	-1525.00	5012.00	6500	20230131	-39.08	3480	20230103	13.79	6500	-39.08	20230131	3480	13.79	20230103	6500	-39.08	20230131	3480	13.79	20230103	1.81	N	035610	500	136 억	328481	N	N	N	N
25	20231227	090429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	-65	5	-1.63	52338560	13484	18.62	3875	3970	3870	5170	2790	3980	3881.53	1.20	0	36	4080	4030	4005	3955	3930	4017	3942	137	1190	500	2620	5	1	27345997	1071	-2.57	0.78	12	0.05	-1525.00	5012.00	6500	20230131	-39.77	3480	20230103	12.50	6500	-39.77	20230131	3480	12.50	20230103	6500	-39.77	20230131	3480	12.50	20230103	1.81	N	035610	500	136 억	328481	N	N	N	N
26	20231226	160430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3980	-75	5	-1.85	284741555	71151	109.17	4050	4055	3980	5270	2840	4055	4001.99	1.30	0	-26289	4118	4086	4058	4026	3998	4072	4012	137	1215	500	2670	5	1	27345997	1088	-2.61	0.79	12	0.26	-1525.00	5012.00	6500	20230131	-38.77	3480	20230103	14.37	6500	-38.77	20230131	3480	14.37	20230103	6500	-38.77	20230131	3480	14.37	20230103	1.82	N	035610	500	136 억	354768	N	N	N	N
27	20231226	150428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	-65	5	-1.60	244051330	60937	93.50	4050	4055	3990	5270	2840	4055	4004.98	1.30	0	-25338	4118	4086	4058	4026	3998	4072	4012	137	1215	500	2670	5	1	27345997	1091	-2.62	0.80	12	0.22	-1525.00	5012.00	6500	20230131	-38.62	3480	20230103	14.66	6500	-38.62	20230131	3480	14.66	20230103	6500	-38.62	20230131	3480	14.66	20230103	1.82	N	035610	500	136 억	354768	N	N	N	N
28	20231226	140429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	-60	5	-1.48	202136985	50443	77.40	4050	4055	3990	5270	2840	4055	4007.24	1.30	0	-24247	4118	4086	4058	4026	3998	4072	4012	137	1215	500	2670	5	1	27345997	1092	-2.62	0.80	12	0.18	-1525.00	5012.00	6500	20230131	-38.54	3480	20230103	14.80	6500	-38.54	20230131	3480	14.80	20230103	6500	-38.54	20230131	3480	14.80	20230103	1.82	N	035610	500	136 억	354768	N	N	N	N
29	20231226	130429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-45	5	-1.11	54830010	13598	20.86	4050	4055	4010	5270	2840	4055	4032.21	1.30	0	-6130	4118	4086	4058	4026	3998	4072	4012	137	1215	500	2670	5	1	27345997	1097	-2.63	0.80	12	0.05	-1525.00	5012.00	6500	20230131	-38.31	3480	20230103	15.23	6500	-38.31	20230131	3480	15.23	20230103	6500	-38.31	20230131	3480	15.23	20230103	1.82	N	035610	500	136 억	354768	N	N	N	N
30	20231226	120428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	-20	5	-0.49	40053140	9925	15.23	4050	4055	4010	5270	2840	4055	4035.58	1.30	0	-5107	4118	4086	4058	4026	3998	4072	4012	137	1215	500	2670	5	1	27345997	1103	-2.65	0.81	12	0.04	-1525.00	5012.00	6500	20230131	-37.92	3480	20230103	15.95	6500	-37.92	20230131	3480	15.95	20230103	6500	-37.92	20230131	3480	15.95	20230103	1.82	N	035610	500	136 억	354768	N	N	N	N
31	20231226	110431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	-10	5	-0.25	32981655	8174	12.54	4050	4055	4010	5270	2840	4055	4034.95	1.30	0	-3941	4118	4086	4058	4026	3998	4072	4012	137	1215	500	2670	5	1	27345997	1106	-2.65	0.81	12	0.03	-1525.00	5012.00	6500	20230131	-37.77	3480	20230103	16.24	6500	-37.77	20230131	3480	16.24	20230103	6500	-37.77	20230131	3480	16.24	20230103	1.82	N	035610	500	136 억	354768	N	N	N	N
32	20231226	100428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	-30	5	-0.74	21142800	5247	8.05	4050	4050	4010	5270	2840	4055	4029.50	1.30	0	-1799	4118	4086	4058	4026	3998	4072	4012	137	1215	500	2670	5	1	27345997	1101	-2.64	0.80	12	0.02	-1525.00	5012.00	6500	20230131	-38.08	3480	20230103	15.66	6500	-38.08	20230131	3480	15.66	20230103	6500	-38.08	20230131	3480	15.66	20230103	1.82	N	035610	500	136 억	354768	N	N	N	N
33	20231226	090429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	-30	5	-0.74	9981940	2470	3.79	4050	4050	4025	5270	2840	4055	4041.27	1.30	0	-638	4118	4086	4058	4026	3998	4072	4012	137	1215	500	2670	5	1	27345997	1101	-2.64	0.80	12	0.01	-1525.00	5012.00	6500	20230131	-38.08	3480	20230103	15.66	6500	-38.08	20230131	3480	15.66	20230103	6500	-38.08	20230131	3480	15.66	20230103	1.82	N	035610	500	136 억	354768	N	N	N	N
34	20231222	160423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	-25	5	-0.61	261318545	64564	37.70	4080	4090	4030	5300	2860	4080	4047.39	1.30	0	-1491	4346	4212	4136	4002	3926	4175	3965	137	1220	500	2690	5	1	27345997	1109	-2.66	0.81	12	0.24	-1525.00	5012.00	6500	20230131	-37.62	3480	20230103	16.52	6500	-37.62	20230131	3480	16.52	20230103	6500	-37.62	20230131	3480	16.52	20230103	1.78	N	035610	500	136 억	355239	N	N	N	N
35	20231222	150423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	-25	5	-0.61	226249795	55892	32.64	4080	4090	4030	5300	2860	4080	4047.98	1.30	0	-1234	4346	4212	4136	4002	3926	4175	3965	137	1220	500	2690	5	1	27345997	1109	-2.66	0.81	12	0.20	-1525.00	5012.00	6500	20230131	-37.62	3480	20230103	16.52	6500	-37.62	20230131	3480	16.52	20230103	6500	-37.62	20230131	3480	16.52	20230103	1.78	N	035610	500	136 억	355239	N	N	N	N
36	20231222	140421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	-15	5	-0.37	193147445	47716	27.86	4080	4090	4030	5300	2860	4080	4047.85	1.30	0	-806	4346	4212	4136	4002	3926	4175	3965	137	1220	500	2690	5	1	27345997	1112	-2.67	0.81	12	0.17	-1525.00	5012.00	6500	20230131	-37.46	3480	20230103	16.81	6500	-37.46	20230131	3480	16.81	20230103	6500	-37.46	20230131	3480	16.81	20230103	1.78	N	035610	500	136 억	355239	N	N	N	N
37	20231222	130419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	-15	5	-0.37	189146240	46730	27.29	4080	4090	4030	5300	2860	4080	4047.64	1.30	0	-805	4346	4212	4136	4002	3926	4175	3965	137	1220	500	2690	5	1	27345997	1112	-2.67	0.81	12	0.17	-1525.00	5012.00	6500	20230131	-37.46	3480	20230103	16.81	6500	-37.46	20230131	3480	16.81	20230103	6500	-37.46	20230131	3480	16.81	20230103	1.78	N	035610	500	136 억	355239	N	N	N	N
38	20231222	120420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	-15	5	-0.37	154246300	38112	22.25	4080	4090	4030	5300	2860	4080	4047.18	1.30	0	-1897	4346	4212	4136	4002	3926	4175	3965	137	1220	500	2690	5	1	27345997	1112	-2.67	0.81	12	0.14	-1525.00	5012.00	6500	20230131	-37.46	3480	20230103	16.81	6500	-37.46	20230131	3480	16.81	20230103	6500	-37.46	20230131	3480	16.81	20230103	1.78	N	035610	500	136 억	355239	N	N	N	N
39	20231222	110422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	-15	5	-0.37	143158130	35376	20.66	4080	4090	4030	5300	2860	4080	4046.76	1.30	0	-1895	4346	4212	4136	4002	3926	4175	3965	137	1220	500	2690	5	1	27345997	1112	-2.67	0.81	12	0.13	-1525.00	5012.00	6500	20230131	-37.46	3480	20230103	16.81	6500	-37.46	20230131	3480	16.81	20230103	6500	-37.46	20230131	3480	16.81	20230103	1.78	N	035610	500	136 억	355239	N	N	N	N
40	20231222	100420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-30	5	-0.74	131151530	32411	18.93	4080	4090	4030	5300	2860	4080	4046.51	1.30	0	-1526	4346	4212	4136	4002	3926	4175	3965	137	1220	500	2690	5	1	27345997	1108	-2.66	0.81	12	0.12	-1525.00	5012.00	6500	20230131	-37.69	3480	20230103	16.38	6500	-37.69	20230131	3480	16.38	20230103	6500	-37.69	20230131	3480	16.38	20230103	1.78	N	035610	500	136 억	355239	N	N	N	N
41	20231222	090420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	10	2	0.25	16444250	4039	2.36	4080	4090	4055	5300	2860	4080	4071.37	1.30	0	-1150	4346	4212	4136	4002	3926	4175	3965	137	1220	500	2690	5	1	27345997	1118	-2.68	0.82	12	0.01	-1525.00	5012.00	6500	20230131	-37.08	3480	20230103	17.53	6500	-37.08	20230131	3480	17.53	20230103	6500	-37.08	20230131	3480	17.53	20230103	1.78	N	035610	500	136 억	355239	N	N	N	N
42	20231221	160419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	-125	5	-2.97	705453995	170404	36.39	4125	4270	4060	5460	2945	4205	4140.04	1.34	0	-11065	4415	4310	4195	4090	3975	4362	4142	137	1255	500	2770	5	1	27345997	1116	-2.68	0.81	12	0.62	-1525.00	5012.00	6500	20230131	-37.23	3480	20230103	17.24	6500	-37.23	20230131	3480	17.24	20230103	6500	-37.23	20230131	3480	17.24	20230103	1.80	N	035610	500	136 억	366253	N	N	N	N
43	20231221	150420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	-125	5	-2.97	656255705	158341	33.81	4125	4270	4060	5460	2945	4205	4144.53	1.34	0	-10205	4415	4310	4195	4090	3975	4362	4142	137	1255	500	2770	5	1	27345997	1116	-2.68	0.81	12	0.58	-1525.00	5012.00	6500	20230131	-37.23	3480	20230103	17.24	6500	-37.23	20230131	3480	17.24	20230103	6500	-37.23	20230131	3480	17.24	20230103	1.80	N	035610	500	136 억	366253	N	N	N	N
44	20231221	140418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	-105	5	-2.50	613713695	147928	31.59	4125	4270	4060	5460	2945	4205	4148.69	1.34	0	-8249	4415	4310	4195	4090	3975	4362	4142	137	1255	500	2770	5	1	27345997	1121	-2.69	0.82	12	0.54	-1525.00	5012.00	6500	20230131	-36.92	3480	20230103	17.82	6500	-36.92	20230131	3480	17.82	20230103	6500	-36.92	20230131	3480	17.82	20230103	1.80	N	035610	500	136 억	366253	N	N	N	N
45	20231221	130420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	-100	5	-2.38	593395135	142960	30.53	4125	4270	4060	5460	2945	4205	4150.74	1.34	0	-7728	4415	4310	4195	4090	3975	4362	4142	137	1255	500	2770	5	1	27345997	1123	-2.69	0.82	12	0.52	-1525.00	5012.00	6500	20230131	-36.85	3480	20230103	17.96	6500	-36.85	20230131	3480	17.96	20230103	6500	-36.85	20230131	3480	17.96	20230103	1.80	N	035610	500	136 억	366253	N	N	N	N
46	20231221	120421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	-110	5	-2.62	584619015	140818	30.07	4125	4270	4060	5460	2945	4205	4151.55	1.34	0	-7046	4415	4310	4195	4090	3975	4362	4142	137	1255	500	2770	5	1	27345997	1120	-2.69	0.82	12	0.51	-1525.00	5012.00	6500	20230131	-37.00	3480	20230103	17.67	6500	-37.00	20230131	3480	17.67	20230103	6500	-37.00	20230131	3480	17.67	20230103	1.80	N	035610	500	136 억	366253	N	N	N	N
47	20231221	110421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	-120	5	-2.85	559540340	134678	28.76	4125	4270	4060	5460	2945	4205	4154.62	1.34	0	-7300	4415	4310	4195	4090	3975	4362	4142	137	1255	500	2770	5	1	27345997	1117	-2.68	0.82	12	0.49	-1525.00	5012.00	6500	20230131	-37.15	3480	20230103	17.39	6500	-37.15	20230131	3480	17.39	20230103	6500	-37.15	20230131	3480	17.39	20230103	1.80	N	035610	500	136 억	366253	N	N	N	N
48	20231221	100417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4155	-50	5	-1.19	439951005	105526	22.53	4125	4270	4115	5460	2945	4205	4169.09	1.34	0	4506	4415	4310	4195	4090	3975	4362	4142	137	1255	500	2770	5	1	27345997	1136	-2.72	0.83	12	0.39	-1525.00	5012.00	6500	20230131	-36.08	3480	20230103	19.40	6500	-36.08	20230131	3480	19.40	20230103	6500	-36.08	20230131	3480	19.40	20230103	1.80	N	035610	500	136 억	366253	N	N	N	N
49	20231221	090420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	-20	5	-0.48	173728180	41405	8.84	4125	4270	4125	5460	2945	4205	4195.80	1.34	0	3360	4415	4310	4195	4090	3975	4362	4142	137	1255	500	2770	5	1	27345997	1144	-2.74	0.83	12	0.15	-1525.00	5012.00	6500	20230131	-35.62	3480	20230103	20.26	6500	-35.62	20230131	3480	20.26	20230103	6500	-35.62	20230131	3480	20.26	20230103	1.80	N	035610	500	136 억	366253	N	N	N	N
50	20231220	160420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	120	2	2.94	1950819620	463479	2110.75	4100	4300	4080	5310	2860	4085	4209.08	1.43	0	-25237	4135	4110	4090	4065	4045	4122	4077	137	1225	500	2690	5	1	27345997	1150	-2.76	0.84	12	1.69	-1525.00	5012.00	6500	20230131	-35.31	3480	20230103	20.83	6500	-35.31	20230131	3480	20.83	20230103	6500	-35.31	20230131	3480	20.83	20230103	1.80	N	035610	500	136 억	391676	N	N	N	N
51	20231220	150442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	135	2	3.30	1880882430	446820	2034.88	4100	4300	4080	5310	2860	4085	4209.49	1.43	0	-25138	4135	4110	4090	4065	4045	4122	4077	137	1225	500	2690	5	1	27345997	1154	-2.77	0.84	12	1.63	-1525.00	5012.00	6500	20230131	-35.08	3480	20230103	21.26	6500	-35.08	20230131	3480	21.26	20230103	6500	-35.08	20230131	3480	21.26	20230103	1.80	N	035610	500	136 억	391676	N	N	N	N
52	20231220	140446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4210	125	2	3.06	1485118585	352467	1605.19	4100	4300	4080	5310	2860	4085	4213.50	1.43	0	-24342	4135	4110	4090	4065	4045	4122	4077	137	1225	500	2690	5	1	27345997	1151	-2.76	0.84	12	1.29	-1525.00	5012.00	6500	20230131	-35.23	3480	20230103	20.98	6500	-35.23	20230131	3480	20.98	20230103	6500	-35.23	20230131	3480	20.98	20230103	1.80	N	035610	500	136 억	391676	N	N	N	N
53	20231220	130444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4215	130	2	3.18	221571570	53081	241.74	4100	4240	4080	5310	2860	4085	4174.22	1.43	0	1473	4135	4110	4090	4065	4045	4122	4077	137	1225	500	2690	5	1	27345997	1153	-2.76	0.84	12	0.19	-1525.00	5012.00	6500	20230131	-35.15	3480	20230103	21.12	6500	-35.15	20230131	3480	21.12	20230103	6500	-35.15	20230131	3480	21.12	20230103	1.80	N	035610	500	136 억	391676	N	N	N	N
54	20231220	120418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	80	2	1.96	92649700	22362	101.84	4100	4180	4080	5310	2860	4085	4143.18	1.43	0	1282	4135	4110	4090	4065	4045	4122	4077	137	1225	500	2690	5	1	27345997	1139	-2.73	0.83	12	0.08	-1525.00	5012.00	6500	20230131	-35.92	3480	20230103	19.68	6500	-35.92	20230131	3480	19.68	20230103	6500	-35.92	20230131	3480	19.68	20230103	1.80	N	035610	500	136 억	391676	N	N	N	N
55	20231220	110420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	85	2	2.08	80902445	19545	89.01	4100	4175	4080	5310	2860	4085	4139.29	1.43	0	1240	4135	4110	4090	4065	4045	4122	4077	137	1225	500	2690	5	1	27345997	1140	-2.73	0.83	12	0.07	-1525.00	5012.00	6500	20230131	-35.85	3480	20230103	19.83	6500	-35.85	20230131	3480	19.83	20230103	6500	-35.85	20230131	3480	19.83	20230103	1.80	N	035610	500	136 억	391676	N	N	N	N
56	20231220	100419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	65	2	1.59	47898520	11614	52.89	4100	4160	4080	5310	2860	4085	4124.21	1.43	0	2258	4135	4110	4090	4065	4045	4122	4077	137	1225	500	2690	5	1	27345997	1135	-2.72	0.83	12	0.04	-1525.00	5012.00	6500	20230131	-36.15	3480	20230103	19.25	6500	-36.15	20230131	3480	19.25	20230103	6500	-36.15	20230131	3480	19.25	20230103	1.80	N	035610	500	136 억	391676	N	N	N	N
57	20231220	090419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	15	2	0.37	1395495	341	1.55	4100	4100	4080	5310	2860	4085	4092.36	1.43	0	-137	4135	4110	4090	4065	4045	4122	4077	137	1225	500	2690	5	1	27345997	1121	-2.69	0.82	12	0.00	-1525.00	5012.00	6500	20230131	-36.92	3480	20230103	17.82	6500	-36.92	20230131	3480	17.82	20230103	6500	-36.92	20230131	3480	17.82	20230103	1.80	N	035610	500	136 억	391676	N	N	N	N
58	20231219	160419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	-5	5	-0.12	89618360	21957	90.18	4075	4115	4070	5310	2865	4090	4081.54	1.41	0	4655	4153	4121	4098	4066	4043	4117	4062	137	1220	500	2690	5	1	27345997	1117	-2.68	0.82	12	0.08	-1525.00	5012.00	6500	20230131	-37.15	3480	20230103	17.39	6500	-37.15	20230131	3480	17.39	20230103	6500	-37.15	20230131	3480	17.39	20230103	1.81	N	035610	500	136 억	386306	N	N	N	N
59	20231219	150421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	-10	5	-0.24	80779320	19791	81.28	4075	4115	4070	5310	2865	4090	4081.62	1.41	0	4814	4153	4121	4098	4066	4043	4117	4062	137	1220	500	2690	5	1	27345997	1116	-2.68	0.81	12	0.07	-1525.00	5012.00	6500	20230131	-37.23	3480	20230103	17.24	6500	-37.23	20230131	3480	17.24	20230103	6500	-37.23	20230131	3480	17.24	20230103	1.81	N	035610	500	136 억	386306	N	N	N	N
60	20231219	140419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	0	3	0.00	78495285	19231	78.98	4075	4115	4070	5310	2865	4090	4081.71	1.41	0	4818	4153	4121	4098	4066	4043	4117	4062	137	1220	500	2690	5	1	27345997	1118	-2.68	0.82	12	0.07	-1525.00	5012.00	6500	20230131	-37.08	3480	20230103	17.53	6500	-37.08	20230131	3480	17.53	20230103	6500	-37.08	20230131	3480	17.53	20230103	1.81	N	035610	500	136 억	386306	N	N	N	N
61	20231219	130420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	5	2	0.12	74998525	18376	75.47	4075	4115	4070	5310	2865	4090	4081.33	1.41	0	4828	4153	4121	4098	4066	4043	4117	4062	137	1220	500	2690	5	1	27345997	1120	-2.69	0.82	12	0.07	-1525.00	5012.00	6500	20230131	-37.00	3480	20230103	17.67	6500	-37.00	20230131	3480	17.67	20230103	6500	-37.00	20230131	3480	17.67	20230103	1.81	N	035610	500	136 억	386306	N	N	N	N
62	20231219	120420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	5	2	0.12	55486120	13606	55.88	4075	4115	4070	5310	2865	4090	4078.06	1.41	0	4983	4153	4121	4098	4066	4043	4117	4062	137	1220	500	2690	5	1	27345997	1120	-2.69	0.82	12	0.05	-1525.00	5012.00	6500	20230131	-37.00	3480	20230103	17.67	6500	-37.00	20230131	3480	17.67	20230103	6500	-37.00	20230131	3480	17.67	20230103	1.81	N	035610	500	136 억	386306	N	N	N	N
63	20231219	110420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	0	3	0.00	18440710	4511	18.53	4075	4115	4075	5310	2865	4090	4087.94	1.41	0	-926	4153	4121	4098	4066	4043	4117	4062	137	1220	500	2690	5	1	27345997	1118	-2.68	0.82	12	0.02	-1525.00	5012.00	6500	20230131	-37.08	3480	20230103	17.53	6500	-37.08	20230131	3480	17.53	20230103	6500	-37.08	20230131	3480	17.53	20230103	1.81	N	035610	500	136 억	386306	N	N	N	N
64	20231219	100417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	15	2	0.37	8174090	2002	8.22	4075	4115	4075	5310	2865	4090	4082.96	1.41	0	-709	4153	4121	4098	4066	4043	4117	4062	137	1220	500	2690	5	1	27345997	1123	-2.69	0.82	12	0.01	-1525.00	5012.00	6500	20230131	-36.85	3480	20230103	17.96	6500	-36.85	20230131	3480	17.96	20230103	6500	-36.85	20230131	3480	17.96	20230103	1.81	N	035610	500	136 억	386306	N	N	N	N
65	20231219	090419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	-15	5	-0.37	3741105	918	3.77	4075	4080	4075	5310	2865	4090	4075.28	1.41	0	-395	4153	4121	4098	4066	4043	4117	4062	137	1220	500	2690	5	1	27345997	1114	-2.67	0.81	12	0.00	-1525.00	5012.00	6500	20230131	-37.31	3480	20230103	17.10	6500	-37.31	20230131	3480	17.10	20230103	6500	-37.31	20230131	3480	17.10	20230103	1.81	N	035610	500	136 억	386306	N	N	N	N
66	20231218	160419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	0	3	0.00	99206630	24244	111.19	4090	4130	4075	5310	2865	4090	4092.01	1.42	0	-1015	4176	4132	4101	4057	4026	4117	4042	137	1220	500	2690	5	1	27345997	1118	-2.68	0.82	12	0.09	-1525.00	5012.00	6500	20230131	-37.08	3480	20230103	17.53	6500	-37.08	20230131	3480	17.53	20230103	6500	-37.08	20230131	3480	17.53	20230103	1.81	N	035610	500	136 억	387229	N	N	N	N
67	20231218	150418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	0	3	0.00	91444010	22344	102.48	4090	4130	4075	5310	2865	4090	4092.55	1.42	0	-1006	4176	4132	4101	4057	4026	4117	4042	137	1220	500	2690	5	1	27345997	1118	-2.68	0.82	12	0.08	-1525.00	5012.00	6500	20230131	-37.08	3480	20230103	17.53	6500	-37.08	20230131	3480	17.53	20230103	6500	-37.08	20230131	3480	17.53	20230103	1.81	N	035610	500	136 억	387229	N	N	N	N
68	20231218	140417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	-5	5	-0.12	82451485	20140	92.37	4090	4130	4080	5310	2865	4090	4093.92	1.42	0	-993	4176	4132	4101	4057	4026	4117	4042	137	1220	500	2690	5	1	27345997	1117	-2.68	0.82	12	0.07	-1525.00	5012.00	6500	20230131	-37.15	3480	20230103	17.39	6500	-37.15	20230131	3480	17.39	20230103	6500	-37.15	20230131	3480	17.39	20230103	1.81	N	035610	500	136 억	387229	N	N	N	N
69	20231218	130417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	10	2	0.24	68790615	16797	77.04	4090	4130	4080	5310	2865	4090	4095.41	1.42	0	-908	4176	4132	4101	4057	4026	4117	4042	137	1220	500	2690	5	1	27345997	1121	-2.69	0.82	12	0.06	-1525.00	5012.00	6500	20230131	-36.92	3480	20230103	17.82	6500	-36.92	20230131	3480	17.82	20230103	6500	-36.92	20230131	3480	17.82	20230103	1.81	N	035610	500	136 억	387229	N	N	N	N
70	20231218	120414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	25	2	0.61	60221835	14706	67.45	4090	4130	4080	5310	2865	4090	4095.05	1.42	0	-671	4176	4132	4101	4057	4026	4117	4042	137	1220	500	2690	5	1	27345997	1125	-2.70	0.82	12	0.05	-1525.00	5012.00	6500	20230131	-36.69	3480	20230103	18.25	6500	-36.69	20230131	3480	18.25	20230103	6500	-36.69	20230131	3480	18.25	20230103	1.81	N	035610	500	136 억	387229	N	N	N	N
71	20231218	110416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	25	2	0.61	53560625	13087	60.02	4090	4130	4080	5310	2865	4090	4092.66	1.42	0	-601	4176	4132	4101	4057	4026	4117	4042	137	1220	500	2690	5	1	27345997	1125	-2.70	0.82	12	0.05	-1525.00	5012.00	6500	20230131	-36.69	3480	20230103	18.25	6500	-36.69	20230131	3480	18.25	20230103	6500	-36.69	20230131	3480	18.25	20230103	1.81	N	035610	500	136 억	387229	N	N	N	N
72	20231218	100415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	15	2	0.37	40526335	9907	45.44	4090	4130	4080	5310	2865	4090	4090.68	1.42	0	-560	4176	4132	4101	4057	4026	4117	4042	137	1220	500	2690	5	1	27345997	1123	-2.69	0.82	12	0.04	-1525.00	5012.00	6500	20230131	-36.85	3480	20230103	17.96	6500	-36.85	20230131	3480	17.96	20230103	6500	-36.85	20230131	3480	17.96	20230103	1.81	N	035610	500	136 억	387229	N	N	N	N
73	20231218	090413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	40	2	0.98	793500	194	0.89	4090	4130	4090	5310	2865	4090	4090.21	1.42	0	-21	4176	4132	4101	4057	4026	4117	4042	137	1220	500	2690	5	1	27345997	1129	-2.71	0.82	12	0.00	-1525.00	5012.00	6500	20230131	-36.46	3480	20230103	18.68	6500	-36.46	20230131	3480	18.68	20230103	6500	-36.46	20230131	3480	18.68	20230103	1.81	N	035610	500	136 억	387229	N	N	N	N
74	20231215	160413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	-30	5	-0.73	89286325	21756	103.88	4120	4145	4070	5350	2885	4120	4104.49	1.42	0	-1901	4206	4162	4121	4077	4036	4142	4057	137	1230	500	2710	5	1	27345997	1118	-2.68	0.82	12	0.08	-1525.00	5012.00	6500	20230131	-37.08	3480	20230103	17.53	6500	-37.08	20230131	3480	17.53	20230103	6500	-37.08	20230131	3480	17.53	20230103	1.81	N	035610	500	136 억	389095	N	N	N	N
75	20231215	150417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	5	2	0.12	71642340	17460	83.37	4120	4145	4070	5350	2885	4120	4103.23	1.42	0	-1552	4206	4162	4121	4077	4036	4142	4057	137	1230	500	2710	5	1	27345997	1128	-2.70	0.82	12	0.06	-1525.00	5012.00	6500	20230131	-36.54	3480	20230103	18.53	6500	-36.54	20230131	3480	18.53	20230103	6500	-36.54	20230131	3480	18.53	20230103	1.81	N	035610	500	136 억	389095	N	N	N	N
76	20231215	140416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	-10	5	-0.24	59498590	14506	69.26	4120	4145	4070	5350	2885	4120	4101.65	1.42	0	-1401	4206	4162	4121	4077	4036	4142	4057	137	1230	500	2710	5	1	27345997	1124	-2.70	0.82	12	0.05	-1525.00	5012.00	6500	20230131	-36.77	3480	20230103	18.10	6500	-36.77	20230131	3480	18.10	20230103	6500	-36.77	20230131	3480	18.10	20230103	1.81	N	035610	500	136 억	389095	N	N	N	N
77	20231215	130414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	-5	5	-0.12	52348605	12762	60.94	4120	4145	4070	5350	2885	4120	4101.91	1.42	0	-1194	4206	4162	4121	4077	4036	4142	4057	137	1230	500	2710	5	1	27345997	1125	-2.70	0.82	12	0.05	-1525.00	5012.00	6500	20230131	-36.69	3480	20230103	18.25	6500	-36.69	20230131	3480	18.25	20230103	6500	-36.69	20230131	3480	18.25	20230103	1.81	N	035610	500	136 억	389095	N	N	N	N
78	20231215	120414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	5	2	0.12	46038585	11224	53.59	4120	4145	4070	5350	2885	4120	4101.80	1.42	0	-1169	4206	4162	4121	4077	4036	4142	4057	137	1230	500	2710	5	1	27345997	1128	-2.70	0.82	12	0.04	-1525.00	5012.00	6500	20230131	-36.54	3480	20230103	18.53	6500	-36.54	20230131	3480	18.53	20230103	6500	-36.54	20230131	3480	18.53	20230103	1.81	N	035610	500	136 억	389095	N	N	N	N
79	20231215	110413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	10	2	0.24	36831370	8981	42.88	4120	4145	4070	5350	2885	4120	4101.03	1.42	0	-1113	4206	4162	4121	4077	4036	4142	4057	137	1230	500	2710	5	1	27345997	1129	-2.71	0.82	12	0.03	-1525.00	5012.00	6500	20230131	-36.46	3480	20230103	18.68	6500	-36.46	20230131	3480	18.68	20230103	6500	-36.46	20230131	3480	18.68	20230103	1.81	N	035610	500	136 억	389095	N	N	N	N
80	20231215	100416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	-10	5	-0.24	27293485	6664	31.82	4120	4120	4070	5350	2885	4120	4095.66	1.42	0	-689	4206	4162	4121	4077	4036	4142	4057	137	1230	500	2710	5	1	27345997	1124	-2.70	0.82	12	0.02	-1525.00	5012.00	6500	20230131	-36.77	3480	20230103	18.10	6500	-36.77	20230131	3480	18.10	20230103	6500	-36.77	20230131	3480	18.10	20230103	1.81	N	035610	500	136 억	389095	N	N	N	N
81	20231215	090414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	0	3	0.00	6142920	1491	7.12	4120	4120	4120	5350	2885	4120	4120.00	1.42	0	-115	4206	4162	4121	4077	4036	4142	4057	137	1230	500	2710	5	1	27345997	1127	-2.70	0.82	12	0.01	-1525.00	5012.00	6500	20230131	-36.62	3480	20230103	18.39	6500	-36.62	20230131	3480	18.39	20230103	6500	-36.62	20230131	3480	18.39	20230103	1.81	N	035610	500	136 억	389095	N	N	N	N
82	20231214	160413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	-25	5	-0.60	86291725	20940	115.00	4150	4165	4080	5380	2905	4145	4120.93	1.43	0	-3227	4241	4192	4121	4072	4001	4157	4037	137	1235	500	2730	5	1	27345997	1127	-2.70	0.82	12	0.08	-1525.00	5012.00	6500	20230131	-36.62	3480	20230103	18.39	6500	-36.62	20230131	3480	18.39	20230103	6500	-36.62	20230131	3480	18.39	20230103	1.81	N	035610	500	136 억	392322	N	N	N	N
83	20231214	150427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	-55	5	-1.33	72165805	17502	96.12	4150	4165	4080	5380	2905	4145	4123.29	1.43	0	-3656	4241	4192	4121	4072	4001	4157	4037	137	1235	500	2730	5	1	27345997	1118	-2.68	0.82	12	0.06	-1525.00	5012.00	6500	20230131	-37.08	3480	20230103	17.53	6500	-37.08	20230131	3480	17.53	20230103	6500	-37.08	20230131	3480	17.53	20230103	1.81	N	035610	500	136 억	392322	N	N	N	N
84	20231214	140423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	-35	5	-0.84	58749685	14230	78.15	4150	4165	4105	5380	2905	4145	4128.58	1.43	0	-3567	4241	4192	4121	4072	4001	4157	4037	137	1235	500	2730	5	1	27345997	1124	-2.70	0.82	12	0.05	-1525.00	5012.00	6500	20230131	-36.77	3480	20230103	18.10	6500	-36.77	20230131	3480	18.10	20230103	6500	-36.77	20230131	3480	18.10	20230103	1.81	N	035610	500	136 억	392322	N	N	N	N
85	20231214	130422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	-15	5	-0.36	48299825	11690	64.20	4150	4165	4105	5380	2905	4145	4131.72	1.43	0	-3547	4241	4192	4121	4072	4001	4157	4037	137	1235	500	2730	5	1	27345997	1129	-2.71	0.82	12	0.04	-1525.00	5012.00	6500	20230131	-36.46	3480	20230103	18.68	6500	-36.46	20230131	3480	18.68	20230103	6500	-36.46	20230131	3480	18.68	20230103	1.81	N	035610	500	136 억	392322	N	N	N	N
86	20231214	120430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	-15	5	-0.36	44927055	10872	59.71	4150	4165	4105	5380	2905	4145	4132.36	1.43	0	-3535	4241	4192	4121	4072	4001	4157	4037	137	1235	500	2730	5	1	27345997	1129	-2.71	0.82	12	0.04	-1525.00	5012.00	6500	20230131	-36.46	3480	20230103	18.68	6500	-36.46	20230131	3480	18.68	20230103	6500	-36.46	20230131	3480	18.68	20230103	1.81	N	035610	500	136 억	392322	N	N	N	N
87	20231214	110413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4135	-10	5	-0.24	28341815	6849	37.62	4150	4165	4105	5380	2905	4145	4138.10	1.43	0	-1532	4241	4192	4121	4072	4001	4157	4037	137	1235	500	2730	5	1	27345997	1131	-2.71	0.83	12	0.03	-1525.00	5012.00	6500	20230131	-36.38	3480	20230103	18.82	6500	-36.38	20230131	3480	18.82	20230103	6500	-36.38	20230131	3480	18.82	20230103	1.81	N	035610	500	136 억	392322	N	N	N	N
88	20231214	100410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	0	3	0.00	16186865	3908	21.46	4150	4165	4105	5380	2905	4145	4141.98	1.43	0	113	4241	4192	4121	4072	4001	4157	4037	137	1235	500	2730	5	1	27345997	1133	-2.72	0.83	12	0.01	-1525.00	5012.00	6500	20230131	-36.23	3480	20230103	19.11	6500	-36.23	20230131	3480	19.11	20230103	6500	-36.23	20230131	3480	19.11	20230103	1.81	N	035610	500	136 억	392322	N	N	N	N
89	20231214	090358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	20	2	0.48	9439300	2277	12.51	4150	4165	4145	5380	2905	4145	4145.50	1.43	0	33	4241	4192	4121	4072	4001	4157	4037	137	1235	500	2730	5	1	27345997	1139	-2.73	0.83	12	0.01	-1525.00	5012.00	6500	20230131	-35.92	3480	20230103	19.68	6500	-35.92	20230131	3480	19.68	20230103	6500	-35.92	20230131	3480	19.68	20230103	1.81	N	035610	500	136 억	392322	N	N	N	N
90	20231213	160411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	5	2	0.12	75132060	18206	70.65	4160	4170	4050	5380	2900	4140	4126.77	1.44	0	-985	4200	4170	4140	4110	4080	4155	4095	137	1240	500	2730	5	1	27345997	1133	-2.72	0.83	12	0.07	-1525.00	5012.00	6500	20230131	-36.23	3480	20230103	19.11	6500	-36.23	20230131	3480	19.11	20230103	6500	-36.23	20230131	3480	19.11	20230103	1.81	N	035610	500	136 억	393307	N	N	N	N
91	20231213	150421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4135	-5	5	-0.12	57503430	13935	54.07	4160	4170	4050	5380	2900	4140	4126.55	1.44	0	-344	4200	4170	4140	4110	4080	4155	4095	137	1240	500	2730	5	1	27345997	1131	-2.71	0.83	12	0.05	-1525.00	5012.00	6500	20230131	-36.38	3480	20230103	18.82	6500	-36.38	20230131	3480	18.82	20230103	6500	-36.38	20230131	3480	18.82	20230103	1.81	N	035610	500	136 억	393307	N	N	N	N
92	20231213	140421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4135	-5	5	-0.12	51434405	12460	48.35	4160	4170	4050	5380	2900	4140	4127.96	1.44	0	-173	4200	4170	4140	4110	4080	4155	4095	137	1240	500	2730	5	1	27345997	1131	-2.71	0.83	12	0.05	-1525.00	5012.00	6500	20230131	-36.38	3480	20230103	18.82	6500	-36.38	20230131	3480	18.82	20230103	6500	-36.38	20230131	3480	18.82	20230103	1.81	N	035610	500	136 억	393307	N	N	N	N
93	20231213	130418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	25	2	0.60	40958090	9907	38.44	4160	4170	4050	5380	2900	4140	4134.26	1.44	0	-1304	4200	4170	4140	4110	4080	4155	4095	137	1240	500	2730	5	1	27345997	1139	-2.73	0.83	12	0.04	-1525.00	5012.00	6500	20230131	-35.92	3480	20230103	19.68	6500	-35.92	20230131	3480	19.68	20230103	6500	-35.92	20230131	3480	19.68	20230103	1.81	N	035610	500	136 억	393307	N	N	N	N
94	20231213	120419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	25	2	0.60	38245600	9255	35.91	4160	4170	4050	5380	2900	4140	4132.43	1.44	0	-1236	4200	4170	4140	4110	4080	4155	4095	137	1240	500	2730	5	1	27345997	1139	-2.73	0.83	12	0.03	-1525.00	5012.00	6500	20230131	-35.92	3480	20230103	19.68	6500	-35.92	20230131	3480	19.68	20230103	6500	-35.92	20230131	3480	19.68	20230103	1.81	N	035610	500	136 억	393307	N	N	N	N
95	20231213	110420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	0	3	0.00	25104340	6095	23.65	4160	4170	4050	5380	2900	4140	4118.84	1.44	0	-627	4200	4170	4140	4110	4080	4155	4095	137	1240	500	2730	5	1	27345997	1132	-2.71	0.83	12	0.02	-1525.00	5012.00	6500	20230131	-36.31	3480	20230103	18.97	6500	-36.31	20230131	3480	18.97	20230103	6500	-36.31	20230131	3480	18.97	20230103	1.81	N	035610	500	136 억	393307	N	N	N	N
96	20231213	100424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4135	-5	5	-0.12	23690705	5752	22.32	4160	4170	4050	5380	2900	4140	4118.69	1.44	0	-697	4200	4170	4140	4110	4080	4155	4095	137	1240	500	2730	5	1	27345997	1131	-2.71	0.83	12	0.02	-1525.00	5012.00	6500	20230131	-36.38	3480	20230103	18.82	6500	-36.38	20230131	3480	18.82	20230103	6500	-36.38	20230131	3480	18.82	20230103	1.81	N	035610	500	136 억	393307	N	N	N	N
97	20231213	090414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	10	2	0.24	1469310	354	1.37	4160	4160	4140	5380	2900	4140	4150.59	1.44	0	-158	4200	4170	4140	4110	4080	4155	4095	137	1240	500	2730	5	1	27345997	1135	-2.72	0.83	12	0.00	-1525.00	5012.00	6500	20230131	-36.15	3480	20230103	19.25	6500	-36.15	20230131	3480	19.25	20230103	6500	-36.15	20230131	3480	19.25	20230103	1.81	N	035610	500	136 억	393307	N	N	N	N
98	20231212	160401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	-30	5	-0.72	103603635	25070	72.38	4155	4170	4110	5420	2920	4170	4132.54	1.44	0	-1709	4280	4225	4180	4125	4080	4202	4102	137	1250	500	2750	5	1	27345997	1132	-2.71	0.83	12	0.09	-1525.00	5012.00	6500	20230131	-36.31	3480	20230103	18.97	6500	-36.31	20230131	3480	18.97	20230103	6500	-36.31	20230131	3480	18.97	20230103	1.81	N	035610	500	136 억	395016	N	N	N	N
99	20231212	150407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4155	-15	5	-0.36	96258530	23298	67.26	4155	4170	4110	5420	2920	4170	4131.62	1.44	0	-1524	4280	4225	4180	4125	4080	4202	4102	137	1250	500	2750	5	1	27345997	1136	-2.72	0.83	12	0.09	-1525.00	5012.00	6500	20230131	-36.08	3480	20230103	19.40	6500	-36.08	20230131	3480	19.40	20230103	6500	-36.08	20230131	3480	19.40	20230103	1.81	N	035610	500	136 억	395016	N	N	N	N
100	20231212	140352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	-40	5	-0.96	88867635	21514	62.11	4155	4170	4110	5420	2920	4170	4130.69	1.44	0	-854	4280	4225	4180	4125	4080	4202	4102	137	1250	500	2750	5	1	27345997	1129	-2.71	0.82	12	0.08	-1525.00	5012.00	6500	20230131	-36.46	3480	20230103	18.68	6500	-36.46	20230131	3480	18.68	20230103	6500	-36.46	20230131	3480	18.68	20230103	1.81	N	035610	500	136 억	395016	N	N	N	N
101	20231212	130348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	-40	5	-0.96	84794175	20526	59.26	4155	4170	4110	5420	2920	4170	4131.06	1.44	0	-688	4280	4225	4180	4125	4080	4202	4102	137	1250	500	2750	5	1	27345997	1129	-2.71	0.82	12	0.08	-1525.00	5012.00	6500	20230131	-36.46	3480	20230103	18.68	6500	-36.46	20230131	3480	18.68	20230103	6500	-36.46	20230131	3480	18.68	20230103	1.81	N	035610	500	136 억	395016	N	N	N	N
102	20231212	120347	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	-30	5	-0.72	73284990	17733	51.20	4155	4170	4115	5420	2920	4170	4132.69	1.44	0	-631	4280	4225	4180	4125	4080	4202	4102	137	1250	500	2750	5	1	27345997	1132	-2.71	0.83	12	0.06	-1525.00	5012.00	6500	20230131	-36.31	3480	20230103	18.97	6500	-36.31	20230131	3480	18.97	20230103	6500	-36.31	20230131	3480	18.97	20230103	1.81	N	035610	500	136 억	395016	N	N	N	N
103	20231212	110351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	-40	5	-0.96	44979655	10868	31.38	4155	4170	4120	5420	2920	4170	4138.72	1.44	0	-981	4280	4225	4180	4125	4080	4202	4102	137	1250	500	2750	5	1	27345997	1129	-2.71	0.82	12	0.04	-1525.00	5012.00	6500	20230131	-36.46	3480	20230103	18.68	6500	-36.46	20230131	3480	18.68	20230103	6500	-36.46	20230131	3480	18.68	20230103	1.81	N	035610	500	136 억	395016	N	N	N	N
104	20231212	100406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	-30	5	-0.72	40444085	9771	28.21	4155	4170	4120	5420	2920	4170	4139.20	1.44	0	-477	4280	4225	4180	4125	4080	4202	4102	137	1250	500	2750	5	1	27345997	1132	-2.71	0.83	12	0.04	-1525.00	5012.00	6500	20230131	-36.31	3480	20230103	18.97	6500	-36.31	20230131	3480	18.97	20230103	6500	-36.31	20230131	3480	18.97	20230103	1.81	N	035610	500	136 억	395016	N	N	N	N
105	20231212	090403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	0	3	0.00	4030410	970	2.80	4155	4170	4155	5420	2920	4170	4155.06	1.44	0	-387	4280	4225	4180	4125	4080	4202	4102	137	1250	500	2750	5	1	27345997	1140	-2.73	0.83	12	0.00	-1525.00	5012.00	6500	20230131	-35.85	3480	20230103	19.83	6500	-35.85	20230131	3480	19.83	20230103	6500	-35.85	20230131	3480	19.83	20230103	1.81	N	035610	500	136 억	395016	N	N	N	N
106	20231211	160406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	-30	5	-0.71	143837660	34534	72.11	4235	4235	4135	5460	2940	4200	4165.10	1.50	8574	-7791	4290	4245	4155	4110	4020	4267	4132	137	1260	500	2770	5	1	27345997	1140	-2.73	0.83	12	0.13	-1525.00	5012.00	6500	20230131	-35.85	3480	20230103	19.83	6500	-35.85	20230131	3480	19.83	20230103	6500	-35.85	20230131	3480	19.83	20230103	1.82	N	035610	500	136 억	411381	N	N	N	N
107	20231211	150404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4160	-40	5	-0.95	107048100	25699	53.66	4235	4235	4135	5460	2940	4200	4165.46	1.50	8574	-3425	4290	4245	4155	4110	4020	4267	4132	137	1260	500	2770	5	1	27345997	1138	-2.73	0.83	12	0.09	-1525.00	5012.00	6500	20230131	-36.00	3480	20230103	19.54	6500	-36.00	20230131	3480	19.54	20230103	6500	-36.00	20230131	3480	19.54	20230103	1.82	N	035610	500	136 억	411381	N	N	N	N
108	20231211	140404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4160	-40	5	-0.95	86110610	20645	43.11	4235	4235	4145	5460	2940	4200	4171.02	1.50	8574	-3191	4290	4245	4155	4110	4020	4267	4132	137	1260	500	2770	5	1	27345997	1138	-2.73	0.83	12	0.08	-1525.00	5012.00	6500	20230131	-36.00	3480	20230103	19.54	6500	-36.00	20230131	3480	19.54	20230103	6500	-36.00	20230131	3480	19.54	20230103	1.82	N	035610	500	136 억	411381	N	N	N	N
109	20231211	130405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4155	-45	5	-1.07	83275830	19962	41.68	4235	4235	4145	5460	2940	4200	4171.72	1.50	8574	-3152	4290	4245	4155	4110	4020	4267	4132	137	1260	500	2770	5	1	27345997	1136	-2.72	0.83	12	0.07	-1525.00	5012.00	6500	20230131	-36.08	3480	20230103	19.40	6500	-36.08	20230131	3480	19.40	20230103	6500	-36.08	20230131	3480	19.40	20230103	1.82	N	035610	500	136 억	411381	N	N	N	N
110	20231211	120405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4160	-40	5	-0.95	78688295	18857	39.37	4235	4235	4150	5460	2940	4200	4172.90	1.50	8574	-2939	4290	4245	4155	4110	4020	4267	4132	137	1260	500	2770	5	1	27345997	1138	-2.73	0.83	12	0.07	-1525.00	5012.00	6500	20230131	-36.00	3480	20230103	19.54	6500	-36.00	20230131	3480	19.54	20230103	6500	-36.00	20230131	3480	19.54	20230103	1.82	N	035610	500	136 억	411381	N	N	N	N
111	20231211	110403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	-25	5	-0.60	68223570	16341	34.12	4235	4235	4155	5460	2940	4200	4174.99	1.50	8574	-2351	4290	4245	4155	4110	4020	4267	4132	137	1260	500	2770	5	1	27345997	1142	-2.74	0.83	12	0.06	-1525.00	5012.00	6500	20230131	-35.77	3480	20230103	19.97	6500	-35.77	20230131	3480	19.97	20230103	6500	-35.77	20230131	3480	19.97	20230103	1.82	N	035610	500	136 억	411381	N	N	N	N
112	20231211	100403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	-20	5	-0.48	32016095	7647	15.97	4235	4235	4155	5460	2940	4200	4186.75	1.50	8574	-1531	4290	4245	4155	4110	4020	4267	4132	137	1260	500	2770	5	1	27345997	1143	-2.74	0.83	12	0.03	-1525.00	5012.00	6500	20230131	-35.69	3480	20230103	20.11	6500	-35.69	20230131	3480	20.11	20230103	6500	-35.69	20230131	3480	20.11	20230103	1.82	N	035610	500	136 억	411381	N	N	N	N
113	20231211	090401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	-35	5	-0.83	8865680	2098	4.38	4235	4235	4165	5460	2940	4200	4225.78	1.50	8574	-518	4290	4245	4155	4110	4020	4267	4132	137	1260	500	2770	5	1	27345997	1139	-2.73	0.83	12	0.01	-1525.00	5012.00	6500	20230131	-35.92	3480	20230103	19.68	6500	-35.92	20230131	3480	19.68	20230103	6500	-35.92	20230131	3480	19.68	20230103	1.82	N	035610	500	136 억	411381	N	N	N	N
114	20231208	160400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	45	2	1.08	195450175	47375	81.92	4130	4200	4065	5400	2910	4155	4125.58	1.50	0	-8571	4245	4200	4120	4075	3995	4160	4035	137	1245	500	2740	5	1	27345997	1149	-2.75	0.84	12	0.17	-1525.00	5012.00	6500	20230131	-35.38	3480	20230103	20.69	6500	-35.38	20230131	3480	20.69	20230103	6500	-35.38	20230131	3480	20.69	20230103	1.82	N	035610	500	136 억	411381	N	N	N	N
115	20231208	150401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	-60	5	-1.44	139098920	33843	58.52	4130	4155	4065	5400	2910	4155	4110.12	1.50	0	-8081	4245	4200	4120	4075	3995	4160	4035	137	1245	500	2740	5	1	27345997	1120	-2.69	0.82	12	0.12	-1525.00	5012.00	6500	20230131	-37.00	3480	20230103	17.67	6500	-37.00	20230131	3480	17.67	20230103	6500	-37.00	20230131	3480	17.67	20230103	1.82	N	035610	500	136 억	411381	N	N	N	N
116	20231208	140400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	-55	5	-1.32	97555280	23669	40.93	4130	4155	4085	5400	2910	4155	4121.65	1.50	0	-8385	4245	4200	4120	4075	3995	4160	4035	137	1245	500	2740	5	1	27345997	1121	-2.69	0.82	12	0.09	-1525.00	5012.00	6500	20230131	-36.92	3480	20230103	17.82	6500	-36.92	20230131	3480	17.82	20230103	6500	-36.92	20230131	3480	17.82	20230103	1.82	N	035610	500	136 억	411381	N	N	N	N
117	20231208	130359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	-50	5	-1.20	68981430	16698	28.87	4130	4155	4100	5400	2910	4155	4131.12	1.50	0	-7812	4245	4200	4120	4075	3995	4160	4035	137	1245	500	2740	5	1	27345997	1123	-2.69	0.82	12	0.06	-1525.00	5012.00	6500	20230131	-36.85	3480	20230103	17.96	6500	-36.85	20230131	3480	17.96	20230103	6500	-36.85	20230131	3480	17.96	20230103	1.82	N	035610	500	136 억	411381	N	N	N	N
118	20231208	120356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	-5	5	-0.12	51948035	12556	21.71	4130	4155	4105	5400	2910	4155	4137.31	1.50	0	-8042	4245	4200	4120	4075	3995	4160	4035	137	1245	500	2740	5	1	27345997	1135	-2.72	0.83	12	0.05	-1525.00	5012.00	6500	20230131	-36.15	3480	20230103	19.25	6500	-36.15	20230131	3480	19.25	20230103	6500	-36.15	20230131	3480	19.25	20230103	1.82	N	035610	500	136 억	411381	N	N	N	N
119	20231208	110356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	-5	5	-0.12	46139480	11149	19.28	4130	4155	4105	5400	2910	4155	4138.44	1.50	0	-7780	4245	4200	4120	4075	3995	4160	4035	137	1245	500	2740	5	1	27345997	1135	-2.72	0.83	12	0.04	-1525.00	5012.00	6500	20230131	-36.15	3480	20230103	19.25	6500	-36.15	20230131	3480	19.25	20230103	6500	-36.15	20230131	3480	19.25	20230103	1.82	N	035610	500	136 억	411381	N	N	N	N
120	20231208	100402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	-10	5	-0.24	22932925	5557	9.61	4130	4155	4105	5400	2910	4155	4126.85	1.50	0	-2749	4245	4200	4120	4075	3995	4160	4035	137	1245	500	2740	5	1	27345997	1133	-2.72	0.83	12	0.02	-1525.00	5012.00	6500	20230131	-36.23	3480	20230103	19.11	6500	-36.23	20230131	3480	19.11	20230103	6500	-36.23	20230131	3480	19.11	20230103	1.82	N	035610	500	136 억	411381	N	N	N	N
121	20231208	090357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4155	0	3	0.00	3577885	865	1.50	4130	4155	4130	5400	2910	4155	4136.28	1.50	0	-334	4245	4200	4120	4075	3995	4160	4035	137	1245	500	2740	5	1	27345997	1136	-2.72	0.83	12	0.00	-1525.00	5012.00	6500	20230131	-36.08	3480	20230103	19.40	6500	-36.08	20230131	3480	19.40	20230103	6500	-36.08	20230131	3480	19.40	20230103	1.82	N	035610	500	136 억	411381	N	N	N	N
122	20231207	160356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4155	0	3	0.00	237050900	57816	50.66	4165	4165	4040	5400	2910	4155	4100.09	1.57	0	-17563	4348	4251	4168	4071	3988	4300	4120	137	1245	500	2740	5	1	27345997	1136	-2.72	0.83	12	0.21	-1525.00	5012.00	6500	20230131	-36.08	3480	20230103	19.40	6500	-36.08	20230131	3480	19.40	20230103	6500	-36.08	20230131	3480	19.40	20230103	1.81	N	035610	500	136 억	428897	N	N	N	N
123	20231207	150358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-95	5	-2.29	179009615	43649	38.25	4165	4165	4055	5400	2910	4155	4101.11	1.57	0	-14274	4348	4251	4168	4071	3988	4300	4120	137	1245	500	2740	5	1	27345997	1110	-2.66	0.81	12	0.16	-1525.00	5012.00	6500	20230131	-37.54	3480	20230103	16.67	6500	-37.54	20230131	3480	16.67	20230103	6500	-37.54	20230131	3480	16.67	20230103	1.81	N	035610	500	136 억	428897	N	N	N	N
124	20231207	140356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	-75	5	-1.81	146027520	35540	31.14	4165	4165	4075	5400	2910	4155	4108.82	1.57	0	-11341	4348	4251	4168	4071	3988	4300	4120	137	1245	500	2740	5	1	27345997	1116	-2.68	0.81	12	0.13	-1525.00	5012.00	6500	20230131	-37.23	3480	20230103	17.24	6500	-37.23	20230131	3480	17.24	20230103	6500	-37.23	20230131	3480	17.24	20230103	1.81	N	035610	500	136 억	428897	N	N	N	N
125	20231207	130357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	-35	5	-0.84	93933600	22799	19.98	4165	4165	4100	5400	2910	4155	4120.07	1.57	0	-8644	4348	4251	4168	4071	3988	4300	4120	137	1245	500	2740	5	1	27345997	1127	-2.70	0.82	12	0.08	-1525.00	5012.00	6500	20230131	-36.62	3480	20230103	18.39	6500	-36.62	20230131	3480	18.39	20230103	6500	-36.62	20230131	3480	18.39	20230103	1.81	N	035610	500	136 억	428897	N	N	N	N
126	20231207	120357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	-55	5	-1.32	88801570	21549	18.88	4165	4165	4100	5400	2910	4155	4120.91	1.57	0	-8479	4348	4251	4168	4071	3988	4300	4120	137	1245	500	2740	5	1	27345997	1121	-2.69	0.82	12	0.08	-1525.00	5012.00	6500	20230131	-36.92	3480	20230103	17.82	6500	-36.92	20230131	3480	17.82	20230103	6500	-36.92	20230131	3480	17.82	20230103	1.81	N	035610	500	136 억	428897	N	N	N	N
127	20231207	110354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	-30	5	-0.72	78226050	18973	16.63	4165	4165	4100	5400	2910	4155	4123.02	1.57	0	-6706	4348	4251	4168	4071	3988	4300	4120	137	1245	500	2740	5	1	27345997	1128	-2.70	0.82	12	0.07	-1525.00	5012.00	6500	20230131	-36.54	3480	20230103	18.53	6500	-36.54	20230131	3480	18.53	20230103	6500	-36.54	20230131	3480	18.53	20230103	1.81	N	035610	500	136 억	428897	N	N	N	N
128	20231207	100355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	-25	5	-0.60	41373360	10018	8.78	4165	4165	4110	5400	2910	4155	4129.90	1.57	0	-4272	4348	4251	4168	4071	3988	4300	4120	137	1245	500	2740	5	1	27345997	1129	-2.71	0.82	12	0.04	-1525.00	5012.00	6500	20230131	-36.46	3480	20230103	18.68	6500	-36.46	20230131	3480	18.68	20230103	6500	-36.46	20230131	3480	18.68	20230103	1.81	N	035610	500	136 억	428897	N	N	N	N
129	20231207	090358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	-30	5	-0.72	17844240	4314	3.78	4165	4165	4110	5400	2910	4155	4136.35	1.57	0	-2483	4348	4251	4168	4071	3988	4300	4120	137	1245	500	2740	5	1	27345997	1128	-2.70	0.82	12	0.02	-1525.00	5012.00	6500	20230131	-36.54	3480	20230103	18.53	6500	-36.54	20230131	3480	18.53	20230103	6500	-36.54	20230131	3480	18.53	20230103	1.81	N	035610	500	136 억	428897	N	N	N	N
130	20231206	160351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4155	70	2	1.71	478607980	114113	375.53	4095	4265	4085	5310	2860	4085	4194.16	1.57	0	-708	4148	4116	4088	4056	4028	4132	4072	137	1225	500	2690	5	1	27345997	1136	-2.72	0.83	12	0.42	-1525.00	5012.00	6500	20230131	-36.08	3480	20230103	19.40	6500	-36.08	20230131	3480	19.40	20230103	6500	-36.08	20230131	3480	19.40	20230103	1.80	N	035610	500	136 억	429842	N	N	N	N
131	20231206	150359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	80	2	1.96	461981540	110114	362.37	4095	4265	4085	5310	2860	4085	4195.48	1.57	0	-872	4148	4116	4088	4056	4028	4132	4072	137	1225	500	2690	5	1	27345997	1139	-2.73	0.83	12	0.40	-1525.00	5012.00	6500	20230131	-35.92	3480	20230103	19.68	6500	-35.92	20230131	3480	19.68	20230103	6500	-35.92	20230131	3480	19.68	20230103	1.80	N	035610	500	136 억	429842	N	N	N	N
132	20231206	140356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	95	2	2.33	448248620	106816	351.52	4095	4265	4085	5310	2860	4085	4196.46	1.57	0	-1165	4148	4116	4088	4056	4028	4132	4072	137	1225	500	2690	5	1	27345997	1143	-2.74	0.83	12	0.39	-1525.00	5012.00	6500	20230131	-35.69	3480	20230103	20.11	6500	-35.69	20230131	3480	20.11	20230103	6500	-35.69	20230131	3480	20.11	20230103	1.80	N	035610	500	136 억	429842	N	N	N	N
133	20231206	130354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	90	2	2.20	429207705	102256	336.51	4095	4265	4085	5310	2860	4085	4197.38	1.57	0	235	4148	4116	4088	4056	4028	4132	4072	137	1225	500	2690	5	1	27345997	1142	-2.74	0.83	12	0.37	-1525.00	5012.00	6500	20230131	-35.77	3480	20230103	19.97	6500	-35.77	20230131	3480	19.97	20230103	6500	-35.77	20230131	3480	19.97	20230103	1.80	N	035610	500	136 억	429842	N	N	N	N
134	20231206	120352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	90	2	2.20	419241550	99859	328.62	4095	4265	4085	5310	2860	4085	4198.34	1.57	0	-500	4148	4116	4088	4056	4028	4132	4072	137	1225	500	2690	5	1	27345997	1142	-2.74	0.83	12	0.37	-1525.00	5012.00	6500	20230131	-35.77	3480	20230103	19.97	6500	-35.77	20230131	3480	19.97	20230103	6500	-35.77	20230131	3480	19.97	20230103	1.80	N	035610	500	136 억	429842	N	N	N	N
135	20231206	110358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	80	2	1.96	372541445	88619	291.63	4095	4265	4085	5310	2860	4085	4203.86	1.57	0	-1937	4148	4116	4088	4056	4028	4132	4072	137	1225	500	2690	5	1	27345997	1139	-2.73	0.83	12	0.32	-1525.00	5012.00	6500	20230131	-35.92	3480	20230103	19.68	6500	-35.92	20230131	3480	19.68	20230103	6500	-35.92	20230131	3480	19.68	20230103	1.80	N	035610	500	136 억	429842	N	N	N	N
136	20231206	100354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	85	2	2.08	128465445	30825	101.44	4095	4215	4085	5310	2860	4085	4167.57	1.57	0	-7009	4148	4116	4088	4056	4028	4132	4072	137	1225	500	2690	5	1	27345997	1140	-2.73	0.83	12	0.11	-1525.00	5012.00	6500	20230131	-35.85	3480	20230103	19.83	6500	-35.85	20230131	3480	19.83	20230103	6500	-35.85	20230131	3480	19.83	20230103	1.80	N	035610	500	136 억	429842	N	N	N	N
137	20231206	090355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	35	2	0.86	6035510	1472	4.84	4095	4120	4085	5310	2860	4085	4100.21	1.57	0	-91	4148	4116	4088	4056	4028	4132	4072	137	1225	500	2690	5	1	27345997	1127	-2.70	0.82	12	0.01	-1525.00	5012.00	6500	20230131	-36.62	3480	20230103	18.39	6500	-36.62	20230131	3480	18.39	20230103	6500	-36.62	20230131	3480	18.39	20230103	1.80	N	035610	500	136 억	429842	N	N	N	N
138	20231205	160355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	-30	5	-0.73	113459780	27739	98.86	4065	4120	4060	5340	2885	4115	4090.29	1.61	0	-9878	4208	4161	4103	4056	3998	4185	4080	137	1225	500	2710	5	1	27345997	1117	-2.68	0.82	12	0.10	-1525.00	5012.00	6500	20230131	-37.15	3480	20230103	17.39	6500	-37.15	20230131	3480	17.39	20230103	6500	-37.15	20230131	3480	17.39	20230103	1.79	N	035610	500	136 억	439720	N	N	N	N
139	20231205	150355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	-35	5	-0.85	103458165	25291	90.13	4065	4120	4060	5340	2885	4115	4090.71	1.61	0	-8535	4208	4161	4103	4056	3998	4185	4080	137	1225	500	2710	5	1	27345997	1116	-2.68	0.81	12	0.09	-1525.00	5012.00	6500	20230131	-37.23	3480	20230103	17.24	6500	-37.23	20230131	3480	17.24	20230103	6500	-37.23	20230131	3480	17.24	20230103	1.79	N	035610	500	136 억	439720	N	N	N	N
140	20231205	140355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	-10	5	-0.24	69611445	17000	60.58	4065	4120	4065	5340	2885	4115	4094.79	1.61	0	-6213	4208	4161	4103	4056	3998	4185	4080	137	1225	500	2710	5	1	27345997	1123	-2.69	0.82	12	0.06	-1525.00	5012.00	6500	20230131	-36.85	3480	20230103	17.96	6500	-36.85	20230131	3480	17.96	20230103	6500	-36.85	20230131	3480	17.96	20230103	1.79	N	035610	500	136 억	439720	N	N	N	N
141	20231205	130356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	-5	5	-0.12	59113775	14430	51.43	4065	4120	4065	5340	2885	4115	4096.59	1.61	0	-6127	4208	4161	4103	4056	3998	4185	4080	137	1225	500	2710	5	1	27345997	1124	-2.70	0.82	12	0.05	-1525.00	5012.00	6500	20230131	-36.77	3480	20230103	18.10	6500	-36.77	20230131	3480	18.10	20230103	6500	-36.77	20230131	3480	18.10	20230103	1.79	N	035610	500	136 억	439720	N	N	N	N
142	20231205	120352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	-5	5	-0.12	40162400	9807	34.95	4065	4120	4065	5340	2885	4115	4095.28	1.61	0	-3561	4208	4161	4103	4056	3998	4185	4080	137	1225	500	2710	5	1	27345997	1124	-2.70	0.82	12	0.04	-1525.00	5012.00	6500	20230131	-36.77	3480	20230103	18.10	6500	-36.77	20230131	3480	18.10	20230103	6500	-36.77	20230131	3480	18.10	20230103	1.79	N	035610	500	136 억	439720	N	N	N	N
143	20231205	110352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	-15	5	-0.36	35330260	8630	30.76	4065	4120	4065	5340	2885	4115	4093.89	1.61	0	-3086	4208	4161	4103	4056	3998	4185	4080	137	1225	500	2710	5	1	27345997	1121	-2.69	0.82	12	0.03	-1525.00	5012.00	6500	20230131	-36.92	3480	20230103	17.82	6500	-36.92	20230131	3480	17.82	20230103	6500	-36.92	20230131	3480	17.82	20230103	1.79	N	035610	500	136 억	439720	N	N	N	N
144	20231205	100353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	5	2	0.12	13970515	3417	12.18	4065	4120	4065	5340	2885	4115	4088.53	1.61	0	-641	4208	4161	4103	4056	3998	4185	4080	137	1225	500	2710	5	1	27345997	1127	-2.70	0.82	12	0.01	-1525.00	5012.00	6500	20230131	-36.62	3480	20230103	18.39	6500	-36.62	20230131	3480	18.39	20230103	6500	-36.62	20230131	3480	18.39	20230103	1.79	N	035610	500	136 억	439720	N	N	N	N
145	20231205	090352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	-50	5	-1.22	3191085	785	2.80	4065	4095	4065	5340	2885	4115	4065.08	1.61	0	-66	4208	4161	4103	4056	3998	4185	4080	137	1225	500	2710	5	1	27345997	1112	-2.67	0.81	12	0.00	-1525.00	5012.00	6500	20230131	-37.46	3480	20230103	16.81	6500	-37.46	20230131	3480	16.81	20230103	6500	-37.46	20230131	3480	16.81	20230103	1.79	N	035610	500	136 억	439720	N	N	N	N
146	20231204	160353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	-25	5	-0.60	114886175	28059	51.70	4110	4150	4045	5380	2900	4140	4094.45	1.61	0	-1896	4220	4180	4110	4070	4000	4145	4035	137	1240	500	2730	5	1	27345997	1125	-2.70	0.82	12	0.10	-1525.00	5012.00	6500	20230131	-36.69	3480	20230103	18.25	6500	-36.69	20230131	3480	18.25	20230103	6500	-36.69	20230131	3480	18.25	20230103	1.81	N	035610	500	136 억	441616	N	N	N	N
147	20231204	150354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	-35	5	-0.85	98554955	24072	44.36	4110	4150	4045	5380	2900	4140	4094.17	1.61	0	-1932	4220	4180	4110	4070	4000	4145	4035	137	1240	500	2730	5	1	27345997	1123	-2.69	0.82	12	0.09	-1525.00	5012.00	6500	20230131	-36.85	3480	20230103	17.96	6500	-36.85	20230131	3480	17.96	20230103	6500	-36.85	20230131	3480	17.96	20230103	1.81	N	035610	500	136 억	441616	N	N	N	N
148	20231204	140351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4135	-5	5	-0.12	97811270	23891	44.02	4110	4150	4045	5380	2900	4140	4094.06	1.61	0	-1883	4220	4180	4110	4070	4000	4145	4035	137	1240	500	2730	5	1	27345997	1131	-2.71	0.83	12	0.09	-1525.00	5012.00	6500	20230131	-36.38	3480	20230103	18.82	6500	-36.38	20230131	3480	18.82	20230103	6500	-36.38	20230131	3480	18.82	20230103	1.81	N	035610	500	136 억	441616	N	N	N	N
149	20231204	130351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	-30	5	-0.72	78520120	19227	35.43	4110	4150	4045	5380	2900	4140	4083.85	1.61	0	130	4220	4180	4110	4070	4000	4145	4035	137	1240	500	2730	5	1	27345997	1124	-2.70	0.82	12	0.07	-1525.00	5012.00	6500	20230131	-36.77	3480	20230103	18.10	6500	-36.77	20230131	3480	18.10	20230103	6500	-36.77	20230131	3480	18.10	20230103	1.81	N	035610	500	136 억	441616	N	N	N	N
150	20231204	120351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	-45	5	-1.09	68683160	16828	31.01	4110	4150	4045	5380	2900	4140	4081.48	1.61	0	48	4220	4180	4110	4070	4000	4145	4035	137	1240	500	2730	5	1	27345997	1120	-2.69	0.82	12	0.06	-1525.00	5012.00	6500	20230131	-37.00	3480	20230103	17.67	6500	-37.00	20230131	3480	17.67	20230103	6500	-37.00	20230131	3480	17.67	20230103	1.81	N	035610	500	136 억	441616	N	N	N	N
151	20231204	110352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	-45	5	-1.09	52602300	12905	23.78	4110	4150	4045	5380	2900	4140	4076.12	1.61	0	-557	4220	4180	4110	4070	4000	4145	4035	137	1240	500	2730	5	1	27345997	1120	-2.69	0.82	12	0.05	-1525.00	5012.00	6500	20230131	-37.00	3480	20230103	17.67	6500	-37.00	20230131	3480	17.67	20230103	6500	-37.00	20230131	3480	17.67	20230103	1.81	N	035610	500	136 억	441616	N	N	N	N
152	20231204	100351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	-65	5	-1.57	26571025	6513	12.00	4110	4110	4070	5380	2900	4140	4079.69	1.61	0	-236	4220	4180	4110	4070	4000	4145	4035	137	1240	500	2730	5	1	27345997	1114	-2.67	0.81	12	0.02	-1525.00	5012.00	6500	20230131	-37.31	3480	20230103	17.10	6500	-37.31	20230131	3480	17.10	20230103	6500	-37.31	20230131	3480	17.10	20230103	1.81	N	035610	500	136 억	441616	N	N	N	N
153	20231204	090351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	-60	5	-1.45	3519825	861	1.59	4110	4110	4080	5380	2900	4140	4088.07	1.61	0	259	4220	4180	4110	4070	4000	4145	4035	137	1240	500	2730	5	1	27345997	1116	-2.68	0.81	12	0.00	-1525.00	5012.00	6500	20230131	-37.23	3480	20230103	17.24	6500	-37.23	20230131	3480	17.24	20230103	6500	-37.23	20230131	3480	17.24	20230103	1.81	N	035610	500	136 억	441616	N	N	N	N
154	20231201	160351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	20	2	0.49	220321945	53805	64.32	4150	4150	4040	5350	2885	4120	4094.81	1.63	0	-4135	4200	4160	4080	4040	3960	4180	4060	137	1230	500	2710	5	1	27345997	1132	-2.71	0.83	12	0.20	-1525.00	5012.00	6500	20230131	-36.31	3445	20221129	20.17	6500	-36.31	20230131	3480	18.97	20230103	6500	-36.31	20230131	3480	18.97	20230103	1.83	N	035610	500	136 억	446530	N	N	N	N
155	20231201	150350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	-15	5	-0.36	171940940	42094	50.32	4150	4150	4040	5350	2885	4120	4084.69	1.63	0	-1520	4200	4160	4080	4040	3960	4180	4060	137	1230	500	2710	5	1	27345997	1123	-2.69	0.82	12	0.15	-1525.00	5012.00	6500	20230131	-36.85	3445	20221129	19.16	6500	-36.85	20230131	3480	17.96	20230103	6500	-36.85	20230131	3480	17.96	20230103	1.83	N	035610	500	136 억	446530	N	N	N	N
156	20231201	140351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	-5	5	-0.12	162976465	39903	47.70	4150	4150	4040	5350	2885	4120	4084.32	1.63	0	-1006	4200	4160	4080	4040	3960	4180	4060	137	1230	500	2710	5	1	27345997	1125	-2.70	0.82	12	0.15	-1525.00	5012.00	6500	20230131	-36.69	3445	20221129	19.45	6500	-36.69	20230131	3480	18.25	20230103	6500	-36.69	20230131	3480	18.25	20230103	1.83	N	035610	500	136 억	446530	N	N	N	N
157	20231201	130350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	-65	5	-1.58	122617845	30074	35.95	4150	4150	4040	5350	2885	4120	4077.20	1.63	0	2653	4200	4160	4080	4040	3960	4180	4060	137	1230	500	2710	5	1	27345997	1109	-2.66	0.81	12	0.11	-1525.00	5012.00	6500	20230131	-37.62	3445	20221129	17.71	6500	-37.62	20230131	3480	16.52	20230103	6500	-37.62	20230131	3480	16.52	20230103	1.83	N	035610	500	136 억	446530	N	N	N	N
158	20231201	120353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	-40	5	-0.97	86650880	21191	25.33	4150	4150	4050	5350	2885	4120	4089.04	1.63	0	3086	4200	4160	4080	4040	3960	4180	4060	137	1230	500	2710	5	1	27345997	1116	-2.68	0.81	12	0.08	-1525.00	5012.00	6500	20230131	-37.23	3445	20221129	18.43	6500	-37.23	20230131	3480	17.24	20230103	6500	-37.23	20230131	3480	17.24	20230103	1.83	N	035610	500	136 억	446530	N	N	N	N
159	20231201	110352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	-40	5	-0.97	58599575	14291	17.08	4150	4150	4080	5350	2885	4120	4100.45	1.63	0	1124	4200	4160	4080	4040	3960	4180	4060	137	1230	500	2710	5	1	27345997	1116	-2.68	0.81	12	0.05	-1525.00	5012.00	6500	20230131	-37.23	3445	20221129	18.43	6500	-37.23	20230131	3480	17.24	20230103	6500	-37.23	20230131	3480	17.24	20230103	1.83	N	035610	500	136 억	446530	N	N	N	N
160	20231201	100353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	-30	5	-0.73	40713785	9921	11.86	4150	4150	4080	5350	2885	4120	4103.80	1.63	0	-60	4200	4160	4080	4040	3960	4180	4060	137	1230	500	2710	5	1	27345997	1118	-2.68	0.82	12	0.04	-1525.00	5012.00	6500	20230131	-37.08	3445	20221129	18.72	6500	-37.08	20230131	3480	17.53	20230103	6500	-37.08	20230131	3480	17.53	20230103	1.83	N	035610	500	136 억	446530	N	N	N	N
161	20231201	090348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	10	2	0.24	10466840	2527	3.02	4150	4150	4115	5350	2885	4120	4142.00	1.63	0	-603	4200	4160	4080	4040	3960	4180	4060	137	1230	500	2710	5	1	27345997	1129	-2.71	0.82	12	0.01	-1525.00	5012.00	6500	20230131	-36.46	3445	20221129	19.88	6500	-36.46	20230131	3480	18.68	20230103	6500	-36.46	20230131	3480	18.68	20230103	1.83	N	035610	500	136 억	446530	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History