KissMeData/199730/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	40	2	0.33	584748260	48202	25.46	12090	12330	11870	15690	8450	12070	12130.95	1.79	186	115	13643	12856	12143	11356	10643	13250	11750	24	3620	500	7240	10	1	4796867	581	8.01	2.79	12	1.00	1511.00	4339.00	54600	20230302	-77.82	10800	20231101	12.13	54600	-77.82	20230302	10800	12.13	20231101	54600	-77.82	20230302	10800	12.13	20231101	2.60	N	199730	500	23 억		85852	N	N	0	N	00	N
3	20231229	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	40	2	0.33	584748260	48202	25.46	12090	12330	11870	15690	8450	12070	12130.95	1.79	186	115	13643	12856	12143	11356	10643	13250	11750	24	3620	500	7240	10	1	4796867	581	8.01	2.79	12	1.00	1511.00	4339.00	54600	20230302	-77.82	10800	20231101	12.13	54600	-77.82	20230302	10800	12.13	20231101	54600	-77.82	20230302	10800	12.13	20231101	2.60	N	199730	500	23 억		85852	N	N	0	N	00	N
4	20231229	141014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	40	2	0.33	584748260	48202	25.46	12090	12330	11870	15690	8450	12070	12130.95	1.79	186	115	13643	12856	12143	11356	10643	13250	11750	24	3620	500	7240	10	1	4796867	581	8.01	2.79	12	1.00	1511.00	4339.00	54600	20230302	-77.82	10800	20231101	12.13	54600	-77.82	20230302	10800	12.13	20231101	54600	-77.82	20230302	10800	12.13	20231101	2.60	N	199730	500	23 억		85852	N	N	0	N	00	N
5	20231229	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	40	2	0.33	584748260	48202	25.46	12090	12330	11870	15690	8450	12070	12130.95	1.79	186	115	13643	12856	12143	11356	10643	13250	11750	24	3620	500	7240	10	1	4796867	581	8.01	2.79	12	1.00	1511.00	4339.00	54600	20230302	-77.82	10800	20231101	12.13	54600	-77.82	20230302	10800	12.13	20231101	54600	-77.82	20230302	10800	12.13	20231101	2.60	N	199730	500	23 억		85852	N	N	0	N	00	N
6	20231229	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	40	2	0.33	584748260	48202	25.46	12090	12330	11870	15690	8450	12070	12130.95	1.79	186	115	13643	12856	12143	11356	10643	13250	11750	24	3620	500	7240	10	1	4796867	581	8.01	2.79	12	1.00	1511.00	4339.00	54600	20230302	-77.82	10800	20231101	12.13	54600	-77.82	20230302	10800	12.13	20231101	54600	-77.82	20230302	10800	12.13	20231101	2.60	N	199730	500	23 억		85852	N	N	0	N	00	N
7	20231229	110931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	40	2	0.33	584748260	48202	25.46	12090	12330	11870	15690	8450	12070	12130.95	1.79	186	115	13643	12856	12143	11356	10643	13250	11750	24	3620	500	7240	10	1	4796867	581	8.01	2.79	12	1.00	1511.00	4339.00	54600	20230302	-77.82	10800	20231101	12.13	54600	-77.82	20230302	10800	12.13	20231101	54600	-77.82	20230302	10800	12.13	20231101	2.60	N	199730	500	23 억		85852	N	N	0	N	00	N
8	20231229	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	40	2	0.33	584748260	48202	25.46	12090	12330	11870	15690	8450	12070	12130.95	1.79	186	115	13643	12856	12143	11356	10643	13250	11750	24	3620	500	7240	10	1	4796867	581	8.01	2.79	12	1.00	1511.00	4339.00	54600	20230302	-77.82	10800	20231101	12.13	54600	-77.82	20230302	10800	12.13	20231101	54600	-77.82	20230302	10800	12.13	20231101	2.60	N	199730	500	23 억		85852	N	N	0	N	00	N
9	20231229	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	40	2	0.33	584748260	48202	25.46	12090	12330	11870	15690	8450	12070	12130.95	1.79	186	115	13643	12856	12143	11356	10643	13250	11750	24	3620	500	7240	10	1	4796867	581	8.01	2.79	12	1.00	1511.00	4339.00	54600	20230302	-77.82	10800	20231101	12.13	54600	-77.82	20230302	10800	12.13	20231101	54600	-77.82	20230302	10800	12.13	20231101	2.60	N	199730	500	23 억		85852	N	N	0	N	00	N
10	20231228	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	40	2	0.33	579058740	47734	25.22	12090	12330	11870	15690	8450	12070	12130.95	1.79	0	115	13643	12856	12143	11356	10643	13250	11750	24	3620	500	7240	10	1	4796867	581	8.01	2.79	12	1.00	1511.00	4339.00	54600	20230302	-77.82	10800	20231101	12.13	54600	-77.82	20230302	10800	12.13	20231101	54600	-77.82	20230302	10800	12.13	20231101	2.60	N	199730	500	23 억		85666	N	N	0	N	00	N
11	20231228	150938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12300	230	2	1.91	479881900	39614	20.93	12090	12320	11870	15690	8450	12070	12113.95	1.79	0	49	13643	12856	12143	11356	10643	13250	11750	24	3620	500	7240	10	1	4796867	590	8.14	2.83	12	0.83	1511.00	4339.00	54600	20230302	-77.47	10800	20231101	13.89	54600	-77.47	20230302	10800	13.89	20231101	54600	-77.47	20230302	10800	13.89	20231101	2.60	N	199730	500	23 억		85666	N	N	0	N	00	N
12	20231228	140930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12180	110	2	0.91	414617690	34291	18.11	12090	12320	11870	15690	8450	12070	12091.15	1.79	0	-1044	13643	12856	12143	11356	10643	13250	11750	24	3620	500	7240	10	1	4796867	584	8.06	2.81	12	0.71	1511.00	4339.00	54600	20230302	-77.69	10800	20231101	12.78	54600	-77.69	20230302	10800	12.78	20231101	54600	-77.69	20230302	10800	12.78	20231101	2.60	N	199730	500	23 억		85666	N	N	0	N	00	N
13	20231228	130930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12260	190	2	1.57	386787970	32011	16.91	12090	12320	11870	15690	8450	12070	12082.97	1.79	0	79	13643	12856	12143	11356	10643	13250	11750	24	3620	500	7240	10	1	4796867	588	8.11	2.83	12	0.67	1511.00	4339.00	54600	20230302	-77.55	10800	20231101	13.52	54600	-77.55	20230302	10800	13.52	20231101	54600	-77.55	20230302	10800	13.52	20231101	2.60	N	199730	500	23 억		85666	N	N	0	N	00	N
14	20231228	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12170	100	2	0.83	318962700	26472	13.98	12090	12320	11870	15690	8450	12070	12049.06	1.79	0	1740	13643	12856	12143	11356	10643	13250	11750	24	3620	500	7240	10	1	4796867	584	8.05	2.80	12	0.55	1511.00	4339.00	54600	20230302	-77.71	10800	20231101	12.69	54600	-77.71	20230302	10800	12.69	20231101	54600	-77.71	20230302	10800	12.69	20231101	2.60	N	199730	500	23 억		85666	N	N	0	N	00	N
15	20231228	110934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12060	-10	5	-0.08	233036490	19397	10.25	12090	12320	11870	15690	8450	12070	12014.05	1.79	0	877	13643	12856	12143	11356	10643	13250	11750	24	3620	500	7240	10	1	4796867	579	7.98	2.78	12	0.40	1511.00	4339.00	54600	20230302	-77.91	10800	20231101	11.67	54600	-77.91	20230302	10800	11.67	20231101	54600	-77.91	20230302	10800	11.67	20231101	2.60	N	199730	500	23 억		85666	N	N	0	N	00	N
16	20231228	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-70	5	-0.58	160837350	13380	7.07	12090	12320	11870	15690	8450	12070	12020.73	1.79	0	-1680	13643	12856	12143	11356	10643	13250	11750	24	3620	500	7240	10	1	4796867	576	7.94	2.77	12	0.28	1511.00	4339.00	54600	20230302	-78.02	10800	20231101	11.11	54600	-78.02	20230302	10800	11.11	20231101	54600	-78.02	20230302	10800	11.11	20231101	2.60	N	199730	500	23 억		85666	N	N	0	N	00	N
17	20231228	090936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12160	90	2	0.75	33066920	2714	1.43	12090	12320	12090	15690	8450	12070	12183.83	1.79	0	-1243	13643	12856	12143	11356	10643	13250	11750	24	3620	500	7240	10	1	4796867	583	8.05	2.80	12	0.06	1511.00	4339.00	54600	20230302	-77.73	10800	20231101	12.59	54600	-77.73	20230302	10800	12.59	20231101	54600	-77.73	20230302	10800	12.59	20231101	2.60	N	199730	500	23 억		85666	N	N	0	N	00	N
18	20231227	160922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12070	720	2	6.34	2294433060	188076	840.56	11540	12930	11430	14750	7950	11350	12199.84	1.47	0	11496	12036	11692	11446	11102	10856	11865	11275	24	3400	500	6810	10	1	4796867	579	7.99	2.78	12	3.92	1511.00	4339.00	54600	20230302	-77.89	10800	20231101	11.76	54600	-77.89	20230302	10800	11.76	20231101	54600	-77.89	20230302	10800	11.76	20231101	2.56	N	199730	500	23 억		70330	N	N	0	N	00	N
19	20231227	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11980	630	2	5.55	2235774430	183202	818.78	11540	12930	11430	14750	7950	11350	12203.88	1.47	0	10774	12036	11692	11446	11102	10856	11865	11275	24	3400	500	6810	10	1	4796867	575	7.93	2.76	12	3.82	1511.00	4339.00	54600	20230302	-78.06	10800	20231101	10.93	54600	-78.06	20230302	10800	10.93	20231101	54600	-78.06	20230302	10800	10.93	20231101	2.56	N	199730	500	23 억		70330	N	N	0	N	00	N
20	20231227	140931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11990	640	2	5.64	2206464610	180754	807.84	11540	12930	11430	14750	7950	11350	12207.00	1.47	0	11307	12036	11692	11446	11102	10856	11865	11275	24	3400	500	6810	10	1	4796867	575	7.94	2.76	12	3.77	1511.00	4339.00	54600	20230302	-78.04	10800	20231101	11.02	54600	-78.04	20230302	10800	11.02	20231101	54600	-78.04	20230302	10800	11.02	20231101	2.56	N	199730	500	23 억		70330	N	N	0	N	00	N
21	20231227	130923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12070	720	2	6.34	2138201930	175060	782.39	11540	12930	11430	14750	7950	11350	12214.11	1.47	0	12474	12036	11692	11446	11102	10856	11865	11275	24	3400	500	6810	10	1	4796867	579	7.99	2.78	12	3.65	1511.00	4339.00	54600	20230302	-77.89	10800	20231101	11.76	54600	-77.89	20230302	10800	11.76	20231101	54600	-77.89	20230302	10800	11.76	20231101	2.56	N	199730	500	23 억		70330	N	N	0	N	00	N
22	20231227	120925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12010	660	2	5.81	2072612000	169624	758.10	11540	12930	11430	14750	7950	11350	12218.86	1.47	0	13299	12036	11692	11446	11102	10856	11865	11275	24	3400	500	6810	10	1	4796867	576	7.95	2.77	12	3.54	1511.00	4339.00	54600	20230302	-78.00	10800	20231101	11.20	54600	-78.00	20230302	10800	11.20	20231101	54600	-78.00	20230302	10800	11.20	20231101	2.56	N	199730	500	23 억		70330	N	N	0	N	00	N
23	20231227	110932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11990	640	2	5.64	432694860	36430	162.82	11540	12180	11430	14750	7950	11350	11877.43	1.47	0	5647	12036	11692	11446	11102	10856	11865	11275	24	3400	500	6810	10	1	4796867	575	7.94	2.76	12	0.76	1511.00	4339.00	54600	20230302	-78.04	10800	20231101	11.02	54600	-78.04	20230302	10800	11.02	20231101	54600	-78.04	20230302	10800	11.02	20231101	2.56	N	199730	500	23 억		70330	N	N	0	N	00	N
24	20231227	100931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11670	320	2	2.82	121106430	10371	46.35	11540	11780	11430	14750	7950	11350	11677.41	1.47	0	3570	12036	11692	11446	11102	10856	11865	11275	24	3400	500	6810	10	1	4796867	560	7.72	2.69	12	0.22	1511.00	4339.00	54600	20230302	-78.63	10800	20231101	8.06	54600	-78.63	20230302	10800	8.06	20231101	54600	-78.63	20230302	10800	8.06	20231101	2.56	N	199730	500	23 억		70330	N	N	0	N	00	N
25	20231227	090933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11670	320	2	2.82	10753540	929	4.15	11540	11680	11430	14750	7950	11350	11575.39	1.47	0	409	12036	11692	11446	11102	10856	11865	11275	24	3400	500	6810	10	1	4796867	560	7.72	2.69	12	0.02	1511.00	4339.00	54600	20230302	-78.63	10800	20231101	8.06	54600	-78.63	20230302	10800	8.06	20231101	54600	-78.63	20230302	10800	8.06	20231101	2.56	N	199730	500	23 억		70330	N	N	0	N	00	N
26	20231226	160932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11350	50	2	0.44	257287990	22324	189.75	11300	11790	11200	14690	7910	11300	11525.17	1.52	0	-2361	11546	11422	11296	11172	11046	11360	11110	24	3390	500	6780	10	1	4796867	544	7.51	2.62	12	0.47	1511.00	4339.00	54600	20230302	-79.21	10800	20231101	5.09	54600	-79.21	20230302	10800	5.09	20231101	54600	-79.21	20230302	10800	5.09	20231101	2.52	N	199730	500	23 억		72708	N	N	0	N	00	N
27	20231226	150930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11460	160	2	1.42	232995350	20188	171.59	11300	11790	11200	14690	7910	11300	11541.28	1.52	0	-1782	11546	11422	11296	11172	11046	11360	11110	24	3390	500	6780	10	1	4796867	550	7.58	2.64	12	0.42	1511.00	4339.00	54600	20230302	-79.01	10800	20231101	6.11	54600	-79.01	20230302	10800	6.11	20231101	54600	-79.01	20230302	10800	6.11	20231101	2.52	N	199730	500	23 억		72708	N	N	0	N	00	N
28	20231226	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11380	80	2	0.71	87988930	7653	65.05	11300	11650	11200	14690	7910	11300	11497.31	1.52	0	-156	11546	11422	11296	11172	11046	11360	11110	24	3390	500	6780	10	1	4796867	546	7.53	2.62	12	0.16	1511.00	4339.00	54600	20230302	-79.16	10800	20231101	5.37	54600	-79.16	20230302	10800	5.37	20231101	54600	-79.16	20230302	10800	5.37	20231101	2.52	N	199730	500	23 억		72708	N	N	0	N	00	N
29	20231226	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11420	120	2	1.06	86422620	7515	63.88	11300	11650	11200	14690	7910	11300	11500.02	1.52	0	-109	11546	11422	11296	11172	11046	11360	11110	24	3390	500	6780	10	1	4796867	548	7.56	2.63	12	0.16	1511.00	4339.00	54600	20230302	-79.08	10800	20231101	5.74	54600	-79.08	20230302	10800	5.74	20231101	54600	-79.08	20230302	10800	5.74	20231101	2.52	N	199730	500	23 억		72708	N	N	0	N	00	N
30	20231226	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11370	70	2	0.62	85387430	7424	63.10	11300	11650	11200	14690	7910	11300	11501.54	1.52	0	-109	11546	11422	11296	11172	11046	11360	11110	24	3390	500	6780	10	1	4796867	545	7.52	2.62	12	0.15	1511.00	4339.00	54600	20230302	-79.18	10800	20231101	5.28	54600	-79.18	20230302	10800	5.28	20231101	54600	-79.18	20230302	10800	5.28	20231101	2.52	N	199730	500	23 억		72708	N	N	0	N	00	N
31	20231226	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11380	80	2	0.71	83386660	7248	61.61	11300	11650	11200	14690	7910	11300	11504.78	1.52	0	-99	11546	11422	11296	11172	11046	11360	11110	24	3390	500	6780	10	1	4796867	546	7.53	2.62	12	0.15	1511.00	4339.00	54600	20230302	-79.16	10800	20231101	5.37	54600	-79.16	20230302	10800	5.37	20231101	54600	-79.16	20230302	10800	5.37	20231101	2.52	N	199730	500	23 억		72708	N	N	0	N	00	N
32	20231226	100929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11370	70	2	0.62	77831290	6759	57.45	11300	11650	11200	14690	7910	11300	11515.21	1.52	0	-91	11546	11422	11296	11172	11046	11360	11110	24	3390	500	6780	10	1	4796867	545	7.52	2.62	12	0.14	1511.00	4339.00	54600	20230302	-79.18	10800	20231101	5.28	54600	-79.18	20230302	10800	5.28	20231101	54600	-79.18	20230302	10800	5.28	20231101	2.52	N	199730	500	23 억		72708	N	N	0	N	00	N
33	20231226	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11360	60	2	0.53	1583750	140	1.19	11300	11360	11270	14690	7910	11300	11312.50	1.52	0	48	11546	11422	11296	11172	11046	11360	11110	24	3390	500	6780	10	1	4796867	545	7.52	2.62	12	0.00	1511.00	4339.00	54600	20230302	-79.19	10800	20231101	5.19	54600	-79.19	20230302	10800	5.19	20231101	54600	-79.19	20230302	10800	5.19	20231101	2.52	N	199730	500	23 억		72708	N	N	0	N	00	N
34	20231222	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11300	-120	5	-1.05	132347070	11755	151.03	11420	11420	11170	14840	8000	11420	11258.79	1.51	0	433	11646	11532	11416	11302	11186	11475	11245	24	3420	500	6850	10	1	4796867	542	7.48	2.60	12	0.25	1511.00	4339.00	54600	20230302	-79.30	10800	20231101	4.63	54600	-79.30	20230302	10800	4.63	20231101	54600	-79.30	20230302	10800	4.63	20231101	2.61	N	199730	500	23 억		72275	N	N	0	N	00	N
35	20231222	150915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11330	-90	5	-0.79	125030690	11108	142.72	11420	11420	11170	14840	8000	11420	11255.91	1.51	0	480	11646	11532	11416	11302	11186	11475	11245	24	3420	500	6850	10	1	4796867	543	7.50	2.61	12	0.23	1511.00	4339.00	54600	20230302	-79.25	10800	20231101	4.91	54600	-79.25	20230302	10800	4.91	20231101	54600	-79.25	20230302	10800	4.91	20231101	2.61	N	199730	500	23 억		72275	N	N	0	N	00	N
36	20231222	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11370	-50	5	-0.44	115417410	10261	131.84	11420	11420	11170	14840	8000	11420	11248.16	1.51	0	111	11646	11532	11416	11302	11186	11475	11245	24	3420	500	6850	10	1	4796867	545	7.52	2.62	12	0.21	1511.00	4339.00	54600	20230302	-79.18	10800	20231101	5.28	54600	-79.18	20230302	10800	5.28	20231101	54600	-79.18	20230302	10800	5.28	20231101	2.61	N	199730	500	23 억		72275	N	N	0	N	00	N
37	20231222	130914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11380	-40	5	-0.35	106444970	9472	121.70	11420	11420	11170	14840	8000	11420	11237.86	1.51	0	15	11646	11532	11416	11302	11186	11475	11245	24	3420	500	6850	10	1	4796867	546	7.53	2.62	12	0.20	1511.00	4339.00	54600	20230302	-79.16	10800	20231101	5.37	54600	-79.16	20230302	10800	5.37	20231101	54600	-79.16	20230302	10800	5.37	20231101	2.61	N	199730	500	23 억		72275	N	N	0	N	00	N
38	20231222	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11300	-120	5	-1.05	101133880	9003	115.68	11420	11420	11170	14840	8000	11420	11233.35	1.51	0	-277	11646	11532	11416	11302	11186	11475	11245	24	3420	500	6850	10	1	4796867	542	7.48	2.60	12	0.19	1511.00	4339.00	54600	20230302	-79.30	10800	20231101	4.63	54600	-79.30	20230302	10800	4.63	20231101	54600	-79.30	20230302	10800	4.63	20231101	2.61	N	199730	500	23 억		72275	N	N	0	N	00	N
39	20231222	110912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11270	-150	5	-1.31	99519470	8860	113.84	11420	11420	11170	14840	8000	11420	11232.45	1.51	0	-306	11646	11532	11416	11302	11186	11475	11245	24	3420	500	6850	10	1	4796867	541	7.46	2.60	12	0.18	1511.00	4339.00	54600	20230302	-79.36	10800	20231101	4.35	54600	-79.36	20230302	10800	4.35	20231101	54600	-79.36	20230302	10800	4.35	20231101	2.61	N	199730	500	23 억		72275	N	N	0	N	00	N
40	20231222	100909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11250	-170	5	-1.49	78773170	7009	90.06	11420	11420	11180	14840	8000	11420	11238.86	1.51	0	-175	11646	11532	11416	11302	11186	11475	11245	24	3420	500	6850	10	1	4796867	540	7.45	2.59	12	0.15	1511.00	4339.00	54600	20230302	-79.40	10800	20231101	4.17	54600	-79.40	20230302	10800	4.17	20231101	54600	-79.40	20230302	10800	4.17	20231101	2.61	N	199730	500	23 억		72275	N	N	0	N	00	N
41	20231222	090914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11410	-10	5	-0.09	2453050	215	2.76	11420	11420	11320	14840	8000	11420	11409.53	1.51	0	-90	11646	11532	11416	11302	11186	11475	11245	24	3420	500	6850	10	1	4796867	547	7.55	2.63	12	0.00	1511.00	4339.00	54600	20230302	-79.10	10800	20231101	5.65	54600	-79.10	20230302	10800	5.65	20231101	54600	-79.10	20230302	10800	5.65	20231101	2.61	N	199730	500	23 억		72275	N	N	0	N	00	N
42	20231221	160907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11420	-130	5	-1.13	88596930	7782	40.08	11450	11530	11300	15010	8090	11550	11384.85	1.60	0	-4556	12070	11810	11640	11380	11210	11940	11510	24	3460	500	6930	10	1	4796867	548	7.56	2.63	12	0.16	1511.00	4339.00	54600	20230302	-79.08	10800	20231101	5.74	54600	-79.08	20230302	10800	5.74	20231101	54600	-79.08	20230302	10800	5.74	20231101	2.63	N	199730	500	23 억		76831	N	N	0	N	00	N
43	20231221	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11390	-160	5	-1.39	76249420	6697	34.49	11450	11530	11300	15010	8090	11550	11385.61	1.60	0	-4295	12070	11810	11640	11380	11210	11940	11510	24	3460	500	6930	10	1	4796867	546	7.54	2.63	12	0.14	1511.00	4339.00	54600	20230302	-79.14	10800	20231101	5.46	54600	-79.14	20230302	10800	5.46	20231101	54600	-79.14	20230302	10800	5.46	20231101	2.63	N	199730	500	23 억		76831	N	N	0	N	00	N
44	20231221	140907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11390	-160	5	-1.39	71914080	6316	32.53	11450	11530	11300	15010	8090	11550	11386.02	1.60	0	-4157	12070	11810	11640	11380	11210	11940	11510	24	3460	500	6930	10	1	4796867	546	7.54	2.63	12	0.13	1511.00	4339.00	54600	20230302	-79.14	10800	20231101	5.46	54600	-79.14	20230302	10800	5.46	20231101	54600	-79.14	20230302	10800	5.46	20231101	2.63	N	199730	500	23 억		76831	N	N	0	N	00	N
45	20231221	130905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11390	-160	5	-1.39	71458730	6276	32.32	11450	11530	11300	15010	8090	11550	11386.03	1.60	0	-4157	12070	11810	11640	11380	11210	11940	11510	24	3460	500	6930	10	1	4796867	546	7.54	2.63	12	0.13	1511.00	4339.00	54600	20230302	-79.14	10800	20231101	5.46	54600	-79.14	20230302	10800	5.46	20231101	54600	-79.14	20230302	10800	5.46	20231101	2.63	N	199730	500	23 억		76831	N	N	0	N	00	N
46	20231221	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11360	-190	5	-1.65	66333130	5826	30.00	11450	11530	11300	15010	8090	11550	11385.71	1.60	0	-3986	12070	11810	11640	11380	11210	11940	11510	24	3460	500	6930	10	1	4796867	545	7.52	2.62	12	0.12	1511.00	4339.00	54600	20230302	-79.19	10800	20231101	5.19	54600	-79.19	20230302	10800	5.19	20231101	54600	-79.19	20230302	10800	5.19	20231101	2.63	N	199730	500	23 억		76831	N	N	0	N	00	N
47	20231221	110911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11320	-230	5	-1.99	64802460	5691	29.31	11450	11530	11300	15010	8090	11550	11386.83	1.60	0	-3969	12070	11810	11640	11380	11210	11940	11510	24	3460	500	6930	10	1	4796867	543	7.49	2.61	12	0.12	1511.00	4339.00	54600	20230302	-79.27	10800	20231101	4.81	54600	-79.27	20230302	10800	4.81	20231101	54600	-79.27	20230302	10800	4.81	20231101	2.63	N	199730	500	23 억		76831	N	N	0	N	00	N
48	20231221	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11480	-70	5	-0.61	23161460	2021	10.41	11450	11530	11370	15010	8090	11550	11460.40	1.60	0	-1587	12070	11810	11640	11380	11210	11940	11510	24	3460	500	6930	10	1	4796867	551	7.60	2.65	12	0.04	1511.00	4339.00	54600	20230302	-78.97	10800	20231101	6.30	54600	-78.97	20230302	10800	6.30	20231101	54600	-78.97	20230302	10800	6.30	20231101	2.63	N	199730	500	23 억		76831	N	N	0	N	00	N
49	20231221	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11450	-100	5	-0.87	9597840	840	4.33	11450	11450	11370	15010	8090	11550	11426.00	1.60	0	-692	12070	11810	11640	11380	11210	11940	11510	24	3460	500	6930	10	1	4796867	549	7.58	2.64	12	0.02	1511.00	4339.00	54600	20230302	-79.03	10800	20231101	6.02	54600	-79.03	20230302	10800	6.02	20231101	54600	-79.03	20230302	10800	6.02	20231101	2.63	N	199730	500	23 억		76831	N	N	0	N	00	N
50	20231220	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11550	-20	5	-0.17	225581370	19399	146.16	11470	11900	11470	15040	8100	11570	11628.51	1.51	0	4281	11810	11690	11460	11340	11110	11750	11400	24	3470	500	6940	10	1	4796867	554	7.64	2.66	12	0.40	1511.00	4339.00	54600	20230302	-78.85	10800	20231101	6.94	54600	-78.85	20230302	10800	6.94	20231101	54600	-78.85	20230302	10800	6.94	20231101	2.60	N	199730	500	23 억		72404	N	N	0	N	00	N
51	20231220	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11610	40	2	0.35	203614720	17499	131.85	11470	11900	11470	15040	8100	11570	11635.79	1.51	0	4193	11810	11690	11460	11340	11110	11750	11400	24	3470	500	6940	10	1	4796867	557	7.68	2.68	12	0.36	1511.00	4339.00	54600	20230302	-78.74	10800	20231101	7.50	54600	-78.74	20230302	10800	7.50	20231101	54600	-78.74	20230302	10800	7.50	20231101	2.60	N	199730	500	23 억		72404	N	N	0	N	00	N
52	20231220	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11640	70	2	0.61	190631550	16380	123.42	11470	11900	11470	15040	8100	11570	11638.07	1.51	0	3917	11810	11690	11460	11340	11110	11750	11400	24	3470	500	6940	10	1	4796867	558	7.70	2.68	12	0.34	1511.00	4339.00	54600	20230302	-78.68	10800	20231101	7.78	54600	-78.68	20230302	10800	7.78	20231101	54600	-78.68	20230302	10800	7.78	20231101	2.60	N	199730	500	23 억		72404	N	N	0	N	00	N
53	20231220	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11610	40	2	0.35	181448040	15588	117.45	11470	11900	11470	15040	8100	11570	11640.24	1.51	0	3802	11810	11690	11460	11340	11110	11750	11400	24	3470	500	6940	10	1	4796867	557	7.68	2.68	12	0.32	1511.00	4339.00	54600	20230302	-78.74	10800	20231101	7.50	54600	-78.74	20230302	10800	7.50	20231101	54600	-78.74	20230302	10800	7.50	20231101	2.60	N	199730	500	23 억		72404	N	N	0	N	00	N
54	20231220	120906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11600	30	2	0.26	176780750	15185	114.41	11470	11900	11470	15040	8100	11570	11641.80	1.51	0	3848	11810	11690	11460	11340	11110	11750	11400	24	3470	500	6940	10	1	4796867	556	7.68	2.67	12	0.32	1511.00	4339.00	54600	20230302	-78.75	10800	20231101	7.41	54600	-78.75	20230302	10800	7.41	20231101	54600	-78.75	20230302	10800	7.41	20231101	2.60	N	199730	500	23 억		72404	N	N	0	N	00	N
55	20231220	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11670	100	2	0.86	147449920	12657	95.37	11470	11900	11470	15040	8100	11570	11649.67	1.51	0	3782	11810	11690	11460	11340	11110	11750	11400	24	3470	500	6940	10	1	4796867	560	7.72	2.69	12	0.26	1511.00	4339.00	54600	20230302	-78.63	10800	20231101	8.06	54600	-78.63	20230302	10800	8.06	20231101	54600	-78.63	20230302	10800	8.06	20231101	2.60	N	199730	500	23 억		72404	N	N	0	N	00	N
56	20231220	100910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11740	170	2	1.47	121691200	10432	78.60	11470	11900	11470	15040	8100	11570	11665.18	1.51	0	3603	11810	11690	11460	11340	11110	11750	11400	24	3470	500	6940	10	1	4796867	563	7.77	2.71	12	0.22	1511.00	4339.00	54600	20230302	-78.50	10800	20231101	8.70	54600	-78.50	20230302	10800	8.70	20231101	54600	-78.50	20230302	10800	8.70	20231101	2.60	N	199730	500	23 억		72404	N	N	0	N	00	N
57	20231220	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11760	190	2	1.64	77503780	6659	50.17	11470	11900	11470	15040	8100	11570	11638.95	1.51	0	1942	11810	11690	11460	11340	11110	11750	11400	24	3470	500	6940	10	1	4796867	564	7.78	2.71	12	0.14	1511.00	4339.00	54600	20230302	-78.46	10800	20231101	8.89	54600	-78.46	20230302	10800	8.89	20231101	54600	-78.46	20230302	10800	8.89	20231101	2.60	N	199730	500	23 억		72404	N	N	0	N	00	N
58	20231219	160906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11570	240	2	2.12	151223970	13227	148.42	11330	11580	11230	14720	7940	11330	11432.96	1.46	0	2085	11610	11470	11310	11170	11010	11390	11090	24	3390	500	6790	10	1	4796867	555	7.66	2.67	12	0.28	1511.00	4339.00	54600	20230302	-78.81	10800	20231101	7.13	54600	-78.81	20230302	10800	7.13	20231101	54600	-78.81	20230302	10800	7.13	20231101	2.66	N	199730	500	23 억		69954	N	N	0	N	00	N
59	20231219	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11500	170	2	1.50	143718140	12578	141.14	11330	11580	11230	14720	7940	11330	11426.15	1.46	0	2067	11610	11470	11310	11170	11010	11390	11090	24	3390	500	6790	10	1	4796867	552	7.61	2.65	12	0.26	1511.00	4339.00	54600	20230302	-78.94	10800	20231101	6.48	54600	-78.94	20230302	10800	6.48	20231101	54600	-78.94	20230302	10800	6.48	20231101	2.66	N	199730	500	23 억		69954	N	N	0	N	00	N
60	20231219	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11550	220	2	1.94	127697500	11187	125.53	11330	11580	11230	14720	7940	11330	11414.81	1.46	0	2120	11610	11470	11310	11170	11010	11390	11090	24	3390	500	6790	10	1	4796867	554	7.64	2.66	12	0.23	1511.00	4339.00	54600	20230302	-78.85	10800	20231101	6.94	54600	-78.85	20230302	10800	6.94	20231101	54600	-78.85	20230302	10800	6.94	20231101	2.66	N	199730	500	23 억		69954	N	N	0	N	00	N
61	20231219	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11530	200	2	1.77	109399150	9600	107.72	11330	11580	11230	14720	7940	11330	11395.74	1.46	0	1976	11610	11470	11310	11170	11010	11390	11090	24	3390	500	6790	10	1	4796867	553	7.63	2.66	12	0.20	1511.00	4339.00	54600	20230302	-78.88	10800	20231101	6.76	54600	-78.88	20230302	10800	6.76	20231101	54600	-78.88	20230302	10800	6.76	20231101	2.66	N	199730	500	23 억		69954	N	N	0	N	00	N
62	20231219	120914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11470	140	2	1.24	103659100	9102	102.13	11330	11580	11230	14720	7940	11330	11388.61	1.46	0	2156	11610	11470	11310	11170	11010	11390	11090	24	3390	500	6790	10	1	4796867	550	7.59	2.64	12	0.19	1511.00	4339.00	54600	20230302	-78.99	10800	20231101	6.20	54600	-78.99	20230302	10800	6.20	20231101	54600	-78.99	20230302	10800	6.20	20231101	2.66	N	199730	500	23 억		69954	N	N	0	N	00	N
63	20231219	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11390	60	2	0.53	59939380	5294	59.40	11330	11390	11230	14720	7940	11330	11322.13	1.46	0	1569	11610	11470	11310	11170	11010	11390	11090	24	3390	500	6790	10	1	4796867	546	7.54	2.63	12	0.11	1511.00	4339.00	54600	20230302	-79.14	10800	20231101	5.46	54600	-79.14	20230302	10800	5.46	20231101	54600	-79.14	20230302	10800	5.46	20231101	2.66	N	199730	500	23 억		69954	N	N	0	N	00	N
64	20231219	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11240	-90	5	-0.79	19556860	1731	19.42	11330	11380	11240	14720	7940	11330	11298.01	1.46	0	-729	11610	11470	11310	11170	11010	11390	11090	24	3390	500	6790	10	1	4796867	539	7.44	2.59	12	0.04	1511.00	4339.00	54600	20230302	-79.41	10800	20231101	4.07	54600	-79.41	20230302	10800	4.07	20231101	54600	-79.41	20230302	10800	4.07	20231101	2.66	N	199730	500	23 억		69954	N	N	0	N	00	N
65	20231219	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11290	-40	5	-0.35	2745940	242	2.72	11330	11380	11290	14720	7940	11330	11346.86	1.46	0	-192	11610	11470	11310	11170	11010	11390	11090	24	3390	500	6790	10	1	4796867	542	7.47	2.60	12	0.01	1511.00	4339.00	54600	20230302	-79.32	10800	20231101	4.54	54600	-79.32	20230302	10800	4.54	20231101	54600	-79.32	20230302	10800	4.54	20231101	2.66	N	199730	500	23 억		69954	N	N	0	N	00	N
66	20231218	160903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11330	-20	5	-0.18	99040850	8812	64.20	11360	11450	11150	14750	7950	11350	11237.72	1.48	0	-996	11803	11576	11323	11096	10843	11690	11210	24	3400	500	6810	10	1	4796867	543	7.50	2.61	12	0.18	1511.00	4339.00	54600	20230302	-79.25	10800	20231101	4.91	54600	-79.25	20230302	10800	4.91	20231101	54600	-79.25	20230302	10800	4.91	20231101	2.61	N	199730	500	23 억		70950	N	N	0	N	00	N
67	20231218	150906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11270	-80	5	-0.70	88849840	7910	57.63	11360	11450	11150	14750	7950	11350	11232.60	1.48	0	-607	11803	11576	11323	11096	10843	11690	11210	24	3400	500	6810	10	1	4796867	541	7.46	2.60	12	0.16	1511.00	4339.00	54600	20230302	-79.36	10800	20231101	4.35	54600	-79.36	20230302	10800	4.35	20231101	54600	-79.36	20230302	10800	4.35	20231101	2.61	N	199730	500	23 억		70950	N	N	0	N	00	N
68	20231218	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11190	-160	5	-1.41	72431270	6443	46.94	11360	11450	11160	14750	7950	11350	11241.85	1.48	0	-358	11803	11576	11323	11096	10843	11690	11210	24	3400	500	6810	10	1	4796867	537	7.41	2.58	12	0.13	1511.00	4339.00	54600	20230302	-79.51	10800	20231101	3.61	54600	-79.51	20230302	10800	3.61	20231101	54600	-79.51	20230302	10800	3.61	20231101	2.61	N	199730	500	23 억		70950	N	N	0	N	00	N
69	20231218	130902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11240	-110	5	-0.97	38920580	3452	25.15	11360	11450	11220	14750	7950	11350	11274.79	1.48	0	-584	11803	11576	11323	11096	10843	11690	11210	24	3400	500	6810	10	1	4796867	539	7.44	2.59	12	0.07	1511.00	4339.00	54600	20230302	-79.41	10800	20231101	4.07	54600	-79.41	20230302	10800	4.07	20231101	54600	-79.41	20230302	10800	4.07	20231101	2.61	N	199730	500	23 억		70950	N	N	0	N	00	N
70	20231218	120856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11240	-110	5	-0.97	31123910	2759	20.10	11360	11450	11220	14750	7950	11350	11280.87	1.48	0	-358	11803	11576	11323	11096	10843	11690	11210	24	3400	500	6810	10	1	4796867	539	7.44	2.59	12	0.06	1511.00	4339.00	54600	20230302	-79.41	10800	20231101	4.07	54600	-79.41	20230302	10800	4.07	20231101	54600	-79.41	20230302	10800	4.07	20231101	2.61	N	199730	500	23 억		70950	N	N	0	N	00	N
71	20231218	110859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11330	-20	5	-0.18	25690720	2276	16.58	11360	11450	11230	14750	7950	11350	11287.66	1.48	0	-262	11803	11576	11323	11096	10843	11690	11210	24	3400	500	6810	10	1	4796867	543	7.50	2.61	12	0.05	1511.00	4339.00	54600	20230302	-79.25	10800	20231101	4.91	54600	-79.25	20230302	10800	4.91	20231101	54600	-79.25	20230302	10800	4.91	20231101	2.61	N	199730	500	23 억		70950	N	N	0	N	00	N
72	20231218	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11370	20	2	0.18	11044780	976	7.11	11360	11450	11230	14750	7950	11350	11316.37	1.48	0	-300	11803	11576	11323	11096	10843	11690	11210	24	3400	500	6810	10	1	4796867	545	7.52	2.62	12	0.02	1511.00	4339.00	54600	20230302	-79.18	10800	20231101	5.28	54600	-79.18	20230302	10800	5.28	20231101	54600	-79.18	20230302	10800	5.28	20231101	2.61	N	199730	500	23 억		70950	N	N	0	N	00	N
73	20231218	090856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11230	-120	5	-1.06	3020040	267	1.95	11360	11450	11230	14750	7950	11350	11311.01	1.48	0	-72	11803	11576	11323	11096	10843	11690	11210	24	3400	500	6810	10	1	4796867	539	7.43	2.59	12	0.01	1511.00	4339.00	54600	20230302	-79.43	10800	20231101	3.98	54600	-79.43	20230302	10800	3.98	20231101	54600	-79.43	20230302	10800	3.98	20231101	2.61	N	199730	500	23 억		70950	N	N	0	N	00	N
74	20231215	160858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11350	280	2	2.53	154967450	13671	45.11	11070	11550	11070	14390	7750	11070	11335.49	1.39	0	4390	11743	11406	11193	10856	10643	11300	10750	24	3320	500	6640	10	1	4796867	544	7.51	2.62	12	0.28	1511.00	4339.00	54600	20230302	-79.21	10800	20231101	5.09	54600	-79.21	20230302	10800	5.09	20231101	54600	-79.21	20230302	10800	5.09	20231101	2.53	N	199730	500	23 억		66554	N	N	0	N	00	N
75	20231215	150901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11370	300	2	2.71	134986650	11897	39.26	11070	11550	11070	14390	7750	11070	11346.28	1.39	0	3419	11743	11406	11193	10856	10643	11300	10750	24	3320	500	6640	10	1	4796867	545	7.52	2.62	12	0.25	1511.00	4339.00	54600	20230302	-79.18	10800	20231101	5.28	54600	-79.18	20230302	10800	5.28	20231101	54600	-79.18	20230302	10800	5.28	20231101	2.53	N	199730	500	23 억		66554	N	N	0	N	00	N
76	20231215	140901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11350	280	2	2.53	119467940	10528	34.74	11070	11550	11070	14390	7750	11070	11347.64	1.39	0	3944	11743	11406	11193	10856	10643	11300	10750	24	3320	500	6640	10	1	4796867	544	7.51	2.62	12	0.22	1511.00	4339.00	54600	20230302	-79.21	10800	20231101	5.09	54600	-79.21	20230302	10800	5.09	20231101	54600	-79.21	20230302	10800	5.09	20231101	2.53	N	199730	500	23 억		66554	N	N	0	N	00	N
77	20231215	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11300	230	2	2.08	103617880	9132	30.13	11070	11550	11070	14390	7750	11070	11346.68	1.39	0	3677	11743	11406	11193	10856	10643	11300	10750	24	3320	500	6640	10	1	4796867	542	7.48	2.60	12	0.19	1511.00	4339.00	54600	20230302	-79.30	10800	20231101	4.63	54600	-79.30	20230302	10800	4.63	20231101	54600	-79.30	20230302	10800	4.63	20231101	2.53	N	199730	500	23 억		66554	N	N	0	N	00	N
78	20231215	120856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11430	360	2	3.25	87275400	7693	25.39	11070	11550	11070	14390	7750	11070	11344.78	1.39	0	3850	11743	11406	11193	10856	10643	11300	10750	24	3320	500	6640	10	1	4796867	548	7.56	2.63	12	0.16	1511.00	4339.00	54600	20230302	-79.07	10800	20231101	5.83	54600	-79.07	20230302	10800	5.83	20231101	54600	-79.07	20230302	10800	5.83	20231101	2.53	N	199730	500	23 억		66554	N	N	0	N	00	N
79	20231215	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11400	330	2	2.98	82857880	7308	24.11	11070	11550	11070	14390	7750	11070	11337.97	1.39	0	3879	11743	11406	11193	10856	10643	11300	10750	24	3320	500	6640	10	1	4796867	547	7.54	2.63	12	0.15	1511.00	4339.00	54600	20230302	-79.12	10800	20231101	5.56	54600	-79.12	20230302	10800	5.56	20231101	54600	-79.12	20230302	10800	5.56	20231101	2.53	N	199730	500	23 억		66554	N	N	0	N	00	N
80	20231215	100856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11340	270	2	2.44	37469120	3336	11.01	11070	11360	11070	14390	7750	11070	11231.75	1.39	0	948	11743	11406	11193	10856	10643	11300	10750	24	3320	500	6640	10	1	4796867	544	7.50	2.61	12	0.07	1511.00	4339.00	54600	20230302	-79.23	10800	20231101	5.00	54600	-79.23	20230302	10800	5.00	20231101	54600	-79.23	20230302	10800	5.00	20231101	2.53	N	199730	500	23 억		66554	N	N	0	N	00	N
81	20231215	090900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11100	30	2	0.27	997830	90	0.30	11070	11120	11070	14390	7750	11070	11087.00	1.39	0	-45	11743	11406	11193	10856	10643	11300	10750	24	3320	500	6640	10	1	4796867	532	7.35	2.56	12	0.00	1511.00	4339.00	54600	20230302	-79.67	10800	20231101	2.78	54600	-79.67	20230302	10800	2.78	20231101	54600	-79.67	20230302	10800	2.78	20231101	2.53	N	199730	500	23 억		66554	N	N	0	N	00	N
82	20231214	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11070	-330	5	-2.89	337408220	30291	106.75	11350	11530	10980	14820	7980	11400	11141.25	1.40	0	-471	12133	11766	11583	11216	11033	11675	11125	24	3420	500	6840	10	1	4796867	531	7.33	2.55	12	0.63	1511.00	4339.00	54600	20230302	-79.73	10800	20231101	2.50	54600	-79.73	20230302	10800	2.50	20231101	54600	-79.73	20230302	10800	2.50	20231101	2.48	N	199730	500	23 억		66981	N	N	0	N	00	N
83	20231214	150923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11070	-330	5	-2.89	315233350	28288	99.69	11350	11530	10980	14820	7980	11400	11143.71	1.40	0	-369	12133	11766	11583	11216	11033	11675	11125	24	3420	500	6840	10	1	4796867	531	7.33	2.55	12	0.59	1511.00	4339.00	54600	20230302	-79.73	10800	20231101	2.50	54600	-79.73	20230302	10800	2.50	20231101	54600	-79.73	20230302	10800	2.50	20231101	2.48	N	199730	500	23 억		66981	N	N	0	N	00	N
84	20231214	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11180	-220	5	-1.93	274516080	24610	86.73	11350	11530	10980	14820	7980	11400	11154.66	1.40	0	114	12133	11766	11583	11216	11033	11675	11125	24	3420	500	6840	10	1	4796867	536	7.40	2.58	12	0.51	1511.00	4339.00	54600	20230302	-79.52	10800	20231101	3.52	54600	-79.52	20230302	10800	3.52	20231101	54600	-79.52	20230302	10800	3.52	20231101	2.48	N	199730	500	23 억		66981	N	N	0	N	00	N
85	20231214	130920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11060	-340	5	-2.98	242534050	21728	76.57	11350	11530	10980	14820	7980	11400	11162.28	1.40	0	739	12133	11766	11583	11216	11033	11675	11125	24	3420	500	6840	10	1	4796867	531	7.32	2.55	12	0.45	1511.00	4339.00	54600	20230302	-79.74	10800	20231101	2.41	54600	-79.74	20230302	10800	2.41	20231101	54600	-79.74	20230302	10800	2.41	20231101	2.48	N	199730	500	23 억		66981	N	N	0	N	00	N
86	20231214	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11000	-400	5	-3.51	200945790	17955	63.28	11350	11530	10980	14820	7980	11400	11191.63	1.40	0	386	12133	11766	11583	11216	11033	11675	11125	24	3420	500	6840	10	1	4796867	528	7.28	2.54	12	0.37	1511.00	4339.00	54600	20230302	-79.85	10800	20231101	1.85	54600	-79.85	20230302	10800	1.85	20231101	54600	-79.85	20230302	10800	1.85	20231101	2.48	N	199730	500	23 억		66981	N	N	0	N	00	N
87	20231214	110906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11390	-10	5	-0.09	42253830	3701	13.04	11350	11530	11350	14820	7980	11400	11416.87	1.40	0	-948	12133	11766	11583	11216	11033	11675	11125	24	3420	500	6840	10	1	4796867	546	7.54	2.63	12	0.08	1511.00	4339.00	54600	20230302	-79.14	10800	20231101	5.46	54600	-79.14	20230302	10800	5.46	20231101	54600	-79.14	20230302	10800	5.46	20231101	2.48	N	199730	500	23 억		66981	N	N	0	N	00	N
88	20231214	100846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11410	10	2	0.09	28176230	2466	8.69	11350	11530	11350	14820	7980	11400	11425.88	1.40	0	103	12133	11766	11583	11216	11033	11675	11125	24	3420	500	6840	10	1	4796867	547	7.55	2.63	12	0.05	1511.00	4339.00	54600	20230302	-79.10	10800	20231101	5.65	54600	-79.10	20230302	10800	5.65	20231101	54600	-79.10	20230302	10800	5.65	20231101	2.48	N	199730	500	23 억		66981	N	N	0	N	00	N
89	20231214	090825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11480	80	2	0.70	11568840	1015	3.58	11350	11500	11350	14820	7980	11400	11397.87	1.40	0	83	12133	11766	11583	11216	11033	11675	11125	24	3420	500	6840	10	1	4796867	551	7.60	2.65	12	0.02	1511.00	4339.00	54600	20230302	-78.97	10800	20231101	6.30	54600	-78.97	20230302	10800	6.30	20231101	54600	-78.97	20230302	10800	6.30	20231101	2.48	N	199730	500	23 억		66981	N	N	0	N	00	N
90	20231213	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11400	-470	5	-3.96	327840480	28329	200.05	11950	11950	11400	15430	8310	11870	11573.83	1.61	0	-10222	12290	12080	11940	11730	11590	12010	11660	24	3560	500	7120	10	1	4796867	547	7.54	2.63	12	0.59	1511.00	4339.00	54600	20230302	-79.12	10800	20231101	5.56	54600	-79.12	20230302	10800	5.56	20231101	54600	-79.12	20230302	10800	5.56	20231101	2.44	N	199730	500	23 억		77198	N	N	0	N	00	N
91	20231213	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11460	-410	5	-3.45	291245320	25125	177.42	11950	11950	11460	15430	8310	11870	11591.85	1.61	0	-9677	12290	12080	11940	11730	11590	12010	11660	24	3560	500	7120	10	1	4796867	550	7.58	2.64	12	0.52	1511.00	4339.00	54600	20230302	-79.01	10800	20231101	6.11	54600	-79.01	20230302	10800	6.11	20231101	54600	-79.01	20230302	10800	6.11	20231101	2.44	N	199730	500	23 억		77198	N	N	0	N	00	N
92	20231213	140908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11520	-350	5	-2.95	254856460	21956	155.05	11950	11950	11490	15430	8310	11870	11607.60	1.61	0	-7605	12290	12080	11940	11730	11590	12010	11660	24	3560	500	7120	10	1	4796867	553	7.62	2.65	12	0.46	1511.00	4339.00	54600	20230302	-78.90	10800	20231101	6.67	54600	-78.90	20230302	10800	6.67	20231101	54600	-78.90	20230302	10800	6.67	20231101	2.44	N	199730	500	23 억		77198	N	N	0	N	00	N
93	20231213	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11550	-320	5	-2.70	198658470	17077	120.59	11950	11950	11530	15430	8310	11870	11633.10	1.61	0	-6766	12290	12080	11940	11730	11590	12010	11660	24	3560	500	7120	10	1	4796867	554	7.64	2.66	12	0.36	1511.00	4339.00	54600	20230302	-78.85	10800	20231101	6.94	54600	-78.85	20230302	10800	6.94	20231101	54600	-78.85	20230302	10800	6.94	20231101	2.44	N	199730	500	23 억		77198	N	N	0	N	00	N
94	20231213	120906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11630	-240	5	-2.02	153169890	13144	92.82	11950	11950	11530	15430	8310	11870	11653.22	1.61	0	-6142	12290	12080	11940	11730	11590	12010	11660	24	3560	500	7120	10	1	4796867	558	7.70	2.68	12	0.27	1511.00	4339.00	54600	20230302	-78.70	10800	20231101	7.69	54600	-78.70	20230302	10800	7.69	20231101	54600	-78.70	20230302	10800	7.69	20231101	2.44	N	199730	500	23 억		77198	N	N	0	N	00	N
95	20231213	110910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11700	-170	5	-1.43	138366410	11871	83.83	11950	11950	11530	15430	8310	11870	11655.83	1.61	0	-5974	12290	12080	11940	11730	11590	12010	11660	24	3560	500	7120	10	1	4796867	561	7.74	2.70	12	0.25	1511.00	4339.00	54600	20230302	-78.57	10800	20231101	8.33	54600	-78.57	20230302	10800	8.33	20231101	54600	-78.57	20230302	10800	8.33	20231101	2.44	N	199730	500	23 억		77198	N	N	0	N	00	N
96	20231213	100915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11580	-290	5	-2.44	89733020	7679	54.23	11950	11950	11570	15430	8310	11870	11685.51	1.61	0	-4364	12290	12080	11940	11730	11590	12010	11660	24	3560	500	7120	10	1	4796867	555	7.66	2.67	12	0.16	1511.00	4339.00	54600	20230302	-78.79	10800	20231101	7.22	54600	-78.79	20230302	10800	7.22	20231101	54600	-78.79	20230302	10800	7.22	20231101	2.44	N	199730	500	23 억		77198	N	N	0	N	00	N
97	20231213	090901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11890	20	2	0.17	3385140	286	2.02	11950	11950	11830	15430	8310	11870	11836.15	1.61	0	-224	12290	12080	11940	11730	11590	12010	11660	24	3560	500	7120	10	1	4796867	570	7.87	2.74	12	0.01	1511.00	4339.00	54600	20230302	-78.22	10800	20231101	10.09	54600	-78.22	20230302	10800	10.09	20231101	54600	-78.22	20230302	10800	10.09	20231101	2.44	N	199730	500	23 억		77198	N	N	0	N	00	N
98	20231212	160832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11870	-220	5	-1.82	167863360	14161	153.46	11970	12150	11800	15710	8470	12090	11853.42	1.74	0	-6238	12276	12182	12056	11962	11836	12230	12010	24	3620	500	7250	10	1	4796867	569	7.86	2.74	12	0.30	1511.00	4339.00	54600	20230302	-78.26	10800	20231101	9.91	54600	-78.26	20230302	10800	9.91	20231101	54600	-78.26	20230302	10800	9.91	20231101	2.39	N	199730	500	23 억		83257	N	N	0	N	00	N
99	20231212	150840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11870	-220	5	-1.82	153510610	12948	140.31	11970	12150	11800	15710	8470	12090	11855.39	1.74	0	-5983	12276	12182	12056	11962	11836	12230	12010	24	3620	500	7250	10	1	4796867	569	7.86	2.74	12	0.27	1511.00	4339.00	54600	20230302	-78.26	10800	20231101	9.91	54600	-78.26	20230302	10800	9.91	20231101	54600	-78.26	20230302	10800	9.91	20231101	2.39	N	199730	500	23 억		83257	N	N	0	N	00	N
100	20231212	140753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11870	-220	5	-1.82	144957280	12226	132.49	11970	12150	11800	15710	8470	12090	11855.90	1.74	0	-5966	12276	12182	12056	11962	11836	12230	12010	24	3620	500	7250	10	1	4796867	569	7.86	2.74	12	0.25	1511.00	4339.00	54600	20230302	-78.26	10800	20231101	9.91	54600	-78.26	20230302	10800	9.91	20231101	54600	-78.26	20230302	10800	9.91	20231101	2.39	N	199730	500	23 억		83257	N	N	0	N	00	N
101	20231212	130758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11840	-250	5	-2.07	129296810	10903	118.15	11970	12150	11800	15710	8470	12090	11858.19	1.74	0	-5974	12276	12182	12056	11962	11836	12230	12010	24	3620	500	7250	10	1	4796867	568	7.84	2.73	12	0.23	1511.00	4339.00	54600	20230302	-78.32	10800	20231101	9.63	54600	-78.32	20230302	10800	9.63	20231101	54600	-78.32	20230302	10800	9.63	20231101	2.39	N	199730	500	23 억		83257	N	N	0	N	00	N
102	20231212	120747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11820	-270	5	-2.23	112141080	9454	102.45	11970	12150	11800	15710	8470	12090	11861.03	1.74	0	-5007	12276	12182	12056	11962	11836	12230	12010	24	3620	500	7250	10	1	4796867	567	7.82	2.72	12	0.20	1511.00	4339.00	54600	20230302	-78.35	10800	20231101	9.44	54600	-78.35	20230302	10800	9.44	20231101	54600	-78.35	20230302	10800	9.44	20231101	2.39	N	199730	500	23 억		83257	N	N	0	N	00	N
103	20231212	110802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11850	-240	5	-1.99	97472550	8216	89.03	11970	12150	11800	15710	8470	12090	11862.92	1.74	0	-4456	12276	12182	12056	11962	11836	12230	12010	24	3620	500	7250	10	1	4796867	568	7.84	2.73	12	0.17	1511.00	4339.00	54600	20230302	-78.30	10800	20231101	9.72	54600	-78.30	20230302	10800	9.72	20231101	54600	-78.30	20230302	10800	9.72	20231101	2.39	N	199730	500	23 억		83257	N	N	0	N	00	N
104	20231212	100832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11830	-260	5	-2.15	89441570	7539	81.70	11970	12150	11800	15710	8470	12090	11862.95	1.74	0	-4226	12276	12182	12056	11962	11836	12230	12010	24	3620	500	7250	10	1	4796867	567	7.83	2.73	12	0.16	1511.00	4339.00	54600	20230302	-78.33	10800	20231101	9.54	54600	-78.33	20230302	10800	9.54	20231101	54600	-78.33	20230302	10800	9.54	20231101	2.39	N	199730	500	23 억		83257	N	N	0	N	00	N
105	20231212	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12010	-80	5	-0.66	10777990	901	9.76	11970	12150	11950	15710	8470	12090	11957.85	1.74	0	-41	12276	12182	12056	11962	11836	12230	12010	24	3620	500	7250	10	1	4796867	576	7.95	2.77	12	0.02	1511.00	4339.00	54600	20230302	-78.00	10800	20231101	11.20	54600	-78.00	20230302	10800	11.20	20231101	54600	-78.00	20230302	10800	11.20	20231101	2.39	N	199730	500	23 억		83257	N	N	0	N	00	N
106	20231211	160835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12090	60	2	0.50	110463520	9176	49.16	12040	12150	11930	15630	8430	12030	12038.31	1.61	-4658	1297	12236	12132	11926	11822	11616	12185	11875	24	3600	500	7210	10	1	4796867	580	8.00	2.79	12	0.19	1511.00	4339.00	54600	20230302	-77.86	10800	20231101	11.94	54600	-77.86	20230302	10800	11.94	20231101	54600	-77.86	20230302	10800	11.94	20231101	2.39	N	199730	500	23 억		77302	N	N	0	N	00	N
107	20231211	150832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12090	60	2	0.50	103658990	8612	46.14	12040	12150	11930	15630	8430	12030	12036.58	1.61	-4658	1217	12236	12132	11926	11822	11616	12185	11875	24	3600	500	7210	10	1	4796867	580	8.00	2.79	12	0.18	1511.00	4339.00	54600	20230302	-77.86	10800	20231101	11.94	54600	-77.86	20230302	10800	11.94	20231101	54600	-77.86	20230302	10800	11.94	20231101	2.39	N	199730	500	23 억		77302	N	N	0	N	00	N
108	20231211	140832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-30	5	-0.25	91176380	7579	40.61	12040	12150	11930	15630	8430	12030	12030.13	1.61	-4658	1501	12236	12132	11926	11822	11616	12185	11875	24	3600	500	7210	10	1	4796867	576	7.94	2.77	12	0.16	1511.00	4339.00	54600	20230302	-78.02	10800	20231101	11.11	54600	-78.02	20230302	10800	11.11	20231101	54600	-78.02	20230302	10800	11.11	20231101	2.39	N	199730	500	23 억		77302	N	N	0	N	00	N
109	20231211	130832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-30	5	-0.25	81107510	6740	36.11	12040	12150	11930	15630	8430	12030	12033.76	1.61	-4658	1563	12236	12132	11926	11822	11616	12185	11875	24	3600	500	7210	10	1	4796867	576	7.94	2.77	12	0.14	1511.00	4339.00	54600	20230302	-78.02	10800	20231101	11.11	54600	-78.02	20230302	10800	11.11	20231101	54600	-78.02	20230302	10800	11.11	20231101	2.39	N	199730	500	23 억		77302	N	N	0	N	00	N
110	20231211	120832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-30	5	-0.25	71975450	5978	32.03	12040	12150	11930	15630	8430	12030	12040.06	1.61	-4658	1508	12236	12132	11926	11822	11616	12185	11875	24	3600	500	7210	10	1	4796867	576	7.94	2.77	12	0.12	1511.00	4339.00	54600	20230302	-78.02	10800	20231101	11.11	54600	-78.02	20230302	10800	11.11	20231101	54600	-78.02	20230302	10800	11.11	20231101	2.39	N	199730	500	23 억		77302	N	N	0	N	00	N
111	20231211	110828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	0	3	0.00	59086940	4908	26.30	12040	12150	11930	15630	8430	12030	12038.90	1.61	-4658	1471	12236	12132	11926	11822	11616	12185	11875	24	3600	500	7210	10	1	4796867	577	7.96	2.77	12	0.10	1511.00	4339.00	54600	20230302	-77.97	10800	20231101	11.39	54600	-77.97	20230302	10800	11.39	20231101	54600	-77.97	20230302	10800	11.39	20231101	2.39	N	199730	500	23 억		77302	N	N	0	N	00	N
112	20231211	100827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	0	3	0.00	50156630	4165	22.31	12040	12150	11930	15630	8430	12030	12042.41	1.61	-4658	1457	12236	12132	11926	11822	11616	12185	11875	24	3600	500	7210	10	1	4796867	577	7.96	2.77	12	0.09	1511.00	4339.00	54600	20230302	-77.97	10800	20231101	11.39	54600	-77.97	20230302	10800	11.39	20231101	54600	-77.97	20230302	10800	11.39	20231101	2.39	N	199730	500	23 억		77302	N	N	0	N	00	N
113	20231211	090827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	70	2	0.58	1198710	99	0.53	12040	12140	12040	15630	8430	12030	12108.18	1.61	-4658	5	12236	12132	11926	11822	11616	12185	11875	24	3600	500	7210	10	1	4796867	580	8.01	2.79	12	0.00	1511.00	4339.00	54600	20230302	-77.84	10800	20231101	12.04	54600	-77.84	20230302	10800	12.04	20231101	54600	-77.84	20230302	10800	12.04	20231101	2.39	N	199730	500	23 억		77302	N	N	0	N	00	N
114	20231208	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	190	2	1.60	221242660	18665	79.96	11840	12030	11720	15390	8290	11840	11853.34	1.61	0	4647	12553	12196	11933	11576	11313	12375	11755	24	3550	500	7100	10	1	4796867	577	7.96	2.77	12	0.39	1511.00	4339.00	54600	20230302	-77.97	10800	20231101	11.39	54600	-77.97	20230302	10800	11.39	20231101	54600	-77.97	20230302	10800	11.39	20231101	2.40	N	199730	500	23 억		77302	N	N	0	N	00	N
115	20231208	150822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12010	170	2	1.44	215520600	18189	77.92	11840	12020	11720	15390	8290	11840	11848.95	1.61	0	4530	12553	12196	11933	11576	11313	12375	11755	24	3550	500	7100	10	1	4796867	576	7.95	2.77	12	0.38	1511.00	4339.00	54600	20230302	-78.00	10800	20231101	11.20	54600	-78.00	20230302	10800	11.20	20231101	54600	-78.00	20230302	10800	11.20	20231101	2.40	N	199730	500	23 억		77302	N	N	0	N	00	N
116	20231208	140820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11950	110	2	0.93	195694510	16533	70.82	11840	12000	11720	15390	8290	11840	11836.60	1.61	0	3364	12553	12196	11933	11576	11313	12375	11755	24	3550	500	7100	10	1	4796867	573	7.91	2.75	12	0.34	1511.00	4339.00	54600	20230302	-78.11	10800	20231101	10.65	54600	-78.11	20230302	10800	10.65	20231101	54600	-78.11	20230302	10800	10.65	20231101	2.40	N	199730	500	23 억		77302	N	N	0	N	00	N
117	20231208	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11850	10	2	0.08	133826290	11341	48.58	11840	11990	11720	15390	8290	11840	11800.22	1.61	0	-638	12553	12196	11933	11576	11313	12375	11755	24	3550	500	7100	10	1	4796867	568	7.84	2.73	12	0.24	1511.00	4339.00	54600	20230302	-78.30	10800	20231101	9.72	54600	-78.30	20230302	10800	9.72	20231101	54600	-78.30	20230302	10800	9.72	20231101	2.40	N	199730	500	23 억		77302	N	N	0	N	00	N
118	20231208	120817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11810	-30	5	-0.25	126483030	10721	45.93	11840	11990	11720	15390	8290	11840	11797.69	1.61	0	-125	12553	12196	11933	11576	11313	12375	11755	24	3550	500	7100	10	1	4796867	567	7.82	2.72	12	0.22	1511.00	4339.00	54600	20230302	-78.37	10800	20231101	9.35	54600	-78.37	20230302	10800	9.35	20231101	54600	-78.37	20230302	10800	9.35	20231101	2.40	N	199730	500	23 억		77302	N	N	0	N	00	N
119	20231208	110814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11860	20	2	0.17	36100930	3039	13.02	11840	11990	11800	15390	8290	11840	11879.21	1.61	0	-496	12553	12196	11933	11576	11313	12375	11755	24	3550	500	7100	10	1	4796867	569	7.85	2.73	12	0.06	1511.00	4339.00	54600	20230302	-78.28	10800	20231101	9.81	54600	-78.28	20230302	10800	9.81	20231101	54600	-78.28	20230302	10800	9.81	20231101	2.40	N	199730	500	23 억		77302	N	N	0	N	00	N
120	20231208	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11890	50	2	0.42	20331920	1706	7.31	11840	11990	11830	15390	8290	11840	11917.89	1.61	0	-34	12553	12196	11933	11576	11313	12375	11755	24	3550	500	7100	10	1	4796867	570	7.87	2.74	12	0.04	1511.00	4339.00	54600	20230302	-78.22	10800	20231101	10.09	54600	-78.22	20230302	10800	10.09	20231101	54600	-78.22	20230302	10800	10.09	20231101	2.40	N	199730	500	23 억		77302	N	N	0	N	00	N
121	20231208	090812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11940	100	2	0.84	4324230	364	1.56	11840	11940	11840	15390	8290	11840	11879.75	1.61	0	31	12553	12196	11933	11576	11313	12375	11755	24	3550	500	7100	10	1	4796867	573	7.90	2.75	12	0.01	1511.00	4339.00	54600	20230302	-78.13	10800	20231101	10.56	54600	-78.13	20230302	10800	10.56	20231101	54600	-78.13	20230302	10800	10.56	20231101	2.40	N	199730	500	23 억		77302	N	N	0	N	00	N
122	20231207	160816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11840	10	2	0.08	277701810	23319	273.47	11710	12290	11670	15370	8290	11830	11908.94	1.51	0	5081	12103	11966	11893	11756	11683	11930	11720	24	3540	500	7090	10	1	4796867	568	7.84	2.73	12	0.49	1511.00	4339.00	54600	20230302	-78.32	10800	20231101	9.63	54600	-78.32	20230302	10800	9.63	20231101	54600	-78.32	20230302	10800	9.63	20231101	2.41	N	199730	500	23 억		72237	N	N	0	N	00	N
123	20231207	150818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11780	-50	5	-0.42	267766690	22474	263.56	11710	12290	11670	15370	8290	11830	11914.51	1.51	0	4972	12103	11966	11893	11756	11683	11930	11720	24	3540	500	7090	10	1	4796867	565	7.80	2.71	12	0.47	1511.00	4339.00	54600	20230302	-78.42	10800	20231101	9.07	54600	-78.42	20230302	10800	9.07	20231101	54600	-78.42	20230302	10800	9.07	20231101	2.41	N	199730	500	23 억		72237	N	N	0	N	00	N
124	20231207	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11810	-20	5	-0.17	216217600	18086	212.10	11710	12290	11710	15370	8290	11830	11954.97	1.51	0	5091	12103	11966	11893	11756	11683	11930	11720	24	3540	500	7090	10	1	4796867	567	7.82	2.72	12	0.38	1511.00	4339.00	54600	20230302	-78.37	10800	20231101	9.35	54600	-78.37	20230302	10800	9.35	20231101	54600	-78.37	20230302	10800	9.35	20231101	2.41	N	199730	500	23 억		72237	N	N	0	N	00	N
125	20231207	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11930	100	2	0.85	202608590	16938	198.64	11710	12290	11710	15370	8290	11830	11961.78	1.51	0	4752	12103	11966	11893	11756	11683	11930	11720	24	3540	500	7090	10	1	4796867	572	7.90	2.75	12	0.35	1511.00	4339.00	54600	20230302	-78.15	10800	20231101	10.46	54600	-78.15	20230302	10800	10.46	20231101	54600	-78.15	20230302	10800	10.46	20231101	2.41	N	199730	500	23 억		72237	N	N	0	N	00	N
126	20231207	120815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12060	230	2	1.94	178884440	14939	175.20	11710	12290	11710	15370	8290	11830	11974.32	1.51	0	4209	12103	11966	11893	11756	11683	11930	11720	24	3540	500	7090	10	1	4796867	579	7.98	2.78	12	0.31	1511.00	4339.00	54600	20230302	-77.91	10800	20231101	11.67	54600	-77.91	20230302	10800	11.67	20231101	54600	-77.91	20230302	10800	11.67	20231101	2.41	N	199730	500	23 억		72237	N	N	0	N	00	N
127	20231207	110810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12090	260	2	2.20	177798920	14849	174.14	11710	12290	11710	15370	8290	11830	11973.80	1.51	0	4194	12103	11966	11893	11756	11683	11930	11720	24	3540	500	7090	10	1	4796867	580	8.00	2.79	12	0.31	1511.00	4339.00	54600	20230302	-77.86	10800	20231101	11.94	54600	-77.86	20230302	10800	11.94	20231101	54600	-77.86	20230302	10800	11.94	20231101	2.41	N	199730	500	23 억		72237	N	N	0	N	00	N
128	20231207	100807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12250	420	2	3.55	127041530	10630	124.66	11710	12290	11710	15370	8290	11830	11951.23	1.51	0	3883	12103	11966	11893	11756	11683	11930	11720	24	3540	500	7090	10	1	4796867	588	8.11	2.82	12	0.22	1511.00	4339.00	54600	20230302	-77.56	10800	20231101	13.43	54600	-77.56	20230302	10800	13.43	20231101	54600	-77.56	20230302	10800	13.43	20231101	2.41	N	199730	500	23 억		72237	N	N	0	N	00	N
129	20231207	090815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	170	2	1.44	36948830	3133	36.74	11710	12000	11710	15370	8290	11830	11793.43	1.51	0	1516	12103	11966	11893	11756	11683	11930	11720	24	3540	500	7090	10	1	4796867	576	7.94	2.77	12	0.07	1511.00	4339.00	54600	20230302	-78.02	10800	20231101	11.11	54600	-78.02	20230302	10800	11.11	20231101	54600	-78.02	20230302	10800	11.11	20231101	2.41	N	199730	500	23 억		72237	N	N	0	N	00	N
130	20231206	160803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11830	-130	5	-1.09	101849000	8526	131.57	11960	12030	11820	15540	8380	11960	11945.70	1.50	0	52	12166	12062	11966	11862	11766	12115	11915	24	3580	500	7170	10	1	4796867	567	7.83	2.73	12	0.18	1511.00	4339.00	54600	20230302	-78.33	10800	20231101	9.54	54600	-78.33	20230302	10800	9.54	20231101	54600	-78.33	20230302	10800	9.54	20231101	2.42	N	199730	500	23 억		72185	N	N	0	N	00	N
131	20231206	150818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12010	50	2	0.42	88469000	7396	114.14	11960	12030	11820	15540	8380	11960	11961.74	1.50	0	93	12166	12062	11966	11862	11766	12115	11915	24	3580	500	7170	10	1	4796867	576	7.95	2.77	12	0.15	1511.00	4339.00	54600	20230302	-78.00	10800	20231101	11.20	54600	-78.00	20230302	10800	11.20	20231101	54600	-78.00	20230302	10800	11.20	20231101	2.42	N	199730	500	23 억		72185	N	N	0	N	00	N
132	20231206	140815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11990	30	2	0.25	81595990	6823	105.29	11960	12030	11820	15540	8380	11960	11958.96	1.50	0	79	12166	12062	11966	11862	11766	12115	11915	24	3580	500	7170	10	1	4796867	575	7.94	2.76	12	0.14	1511.00	4339.00	54600	20230302	-78.04	10800	20231101	11.02	54600	-78.04	20230302	10800	11.02	20231101	54600	-78.04	20230302	10800	11.02	20231101	2.42	N	199730	500	23 억		72185	N	N	0	N	00	N
133	20231206	130806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	40	2	0.33	80876740	6763	104.37	11960	12030	11820	15540	8380	11960	11958.71	1.50	0	114	12166	12062	11966	11862	11766	12115	11915	24	3580	500	7170	10	1	4796867	576	7.94	2.77	12	0.14	1511.00	4339.00	54600	20230302	-78.02	10800	20231101	11.11	54600	-78.02	20230302	10800	11.11	20231101	54600	-78.02	20230302	10800	11.11	20231101	2.42	N	199730	500	23 억		72185	N	N	0	N	00	N
134	20231206	120803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11970	10	2	0.08	77398700	6471	99.86	11960	12030	11820	15540	8380	11960	11960.86	1.50	0	110	12166	12062	11966	11862	11766	12115	11915	24	3580	500	7170	10	1	4796867	574	7.92	2.76	12	0.13	1511.00	4339.00	54600	20230302	-78.08	10800	20231101	10.83	54600	-78.08	20230302	10800	10.83	20231101	54600	-78.08	20230302	10800	10.83	20231101	2.42	N	199730	500	23 억		72185	N	N	0	N	00	N
135	20231206	110816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	70	2	0.59	70073600	5859	90.42	11960	12030	11820	15540	8380	11960	11959.99	1.50	0	20	12166	12062	11966	11862	11766	12115	11915	24	3580	500	7170	10	1	4796867	577	7.96	2.77	12	0.12	1511.00	4339.00	54600	20230302	-77.97	10800	20231101	11.39	54600	-77.97	20230302	10800	11.39	20231101	54600	-77.97	20230302	10800	11.39	20231101	2.42	N	199730	500	23 억		72185	N	N	0	N	00	N
136	20231206	100806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11940	-20	5	-0.17	40035820	3355	51.77	11960	12030	11820	15540	8380	11960	11933.18	1.50	0	-240	12166	12062	11966	11862	11766	12115	11915	24	3580	500	7170	10	1	4796867	573	7.90	2.75	12	0.07	1511.00	4339.00	54600	20230302	-78.13	10800	20231101	10.56	54600	-78.13	20230302	10800	10.56	20231101	54600	-78.13	20230302	10800	10.56	20231101	2.42	N	199730	500	23 억		72185	N	N	0	N	00	N
137	20231206	090809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11960	0	3	0.00	2427950	203	3.13	11960	12030	11960	15540	8380	11960	11960.34	1.50	0	-76	12166	12062	11966	11862	11766	12115	11915	24	3580	500	7170	10	1	4796867	574	7.92	2.76	12	0.00	1511.00	4339.00	54600	20230302	-78.10	10800	20231101	10.74	54600	-78.10	20230302	10800	10.74	20231101	54600	-78.10	20230302	10800	10.74	20231101	2.42	N	199730	500	23 억		72185	N	N	0	N	00	N
138	20231205	160812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11960	-90	5	-0.75	77420100	6466	38.06	11870	12070	11870	15660	8440	12050	11973.44	1.48	0	1290	12263	12156	11983	11876	11703	12070	11790	24	3610	500	7230	10	1	4796867	574	7.92	2.76	12	0.13	1511.00	4339.00	54600	20230302	-78.10	10800	20231101	10.74	54600	-78.10	20230302	10800	10.74	20231101	54600	-78.10	20230302	10800	10.74	20231101	2.42	N	199730	500	23 억		70895	N	N	0	N	00	N
139	20231205	150809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11950	-100	5	-0.83	72035620	6016	35.41	11870	12070	11870	15660	8440	12050	11974.01	1.48	0	1195	12263	12156	11983	11876	11703	12070	11790	24	3610	500	7230	10	1	4796867	573	7.91	2.75	12	0.13	1511.00	4339.00	54600	20230302	-78.11	10800	20231101	10.65	54600	-78.11	20230302	10800	10.65	20231101	54600	-78.11	20230302	10800	10.65	20231101	2.42	N	199730	500	23 억		70895	N	N	0	N	00	N
140	20231205	140809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12010	-40	5	-0.33	62172260	5189	30.54	11870	12070	11870	15660	8440	12050	11981.55	1.48	0	1119	12263	12156	11983	11876	11703	12070	11790	24	3610	500	7230	10	1	4796867	576	7.95	2.77	12	0.11	1511.00	4339.00	54600	20230302	-78.00	10800	20231101	11.20	54600	-78.00	20230302	10800	11.20	20231101	54600	-78.00	20230302	10800	11.20	20231101	2.42	N	199730	500	23 억		70895	N	N	0	N	00	N
141	20231205	130805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12040	-10	5	-0.08	49765990	4157	24.47	11870	12070	11870	15660	8440	12050	11971.61	1.48	0	1002	12263	12156	11983	11876	11703	12070	11790	24	3610	500	7230	10	1	4796867	578	7.97	2.77	12	0.09	1511.00	4339.00	54600	20230302	-77.95	10800	20231101	11.48	54600	-77.95	20230302	10800	11.48	20231101	54600	-77.95	20230302	10800	11.48	20231101	2.42	N	199730	500	23 억		70895	N	N	0	N	00	N
142	20231205	120802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11950	-100	5	-0.83	46739070	3905	22.98	11870	12070	11870	15660	8440	12050	11969.03	1.48	0	1056	12263	12156	11983	11876	11703	12070	11790	24	3610	500	7230	10	1	4796867	573	7.91	2.75	12	0.08	1511.00	4339.00	54600	20230302	-78.11	10800	20231101	10.65	54600	-78.11	20230302	10800	10.65	20231101	54600	-78.11	20230302	10800	10.65	20231101	2.42	N	199730	500	23 억		70895	N	N	0	N	00	N
143	20231205	110803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11980	-70	5	-0.58	16957510	1417	8.34	11870	12040	11870	15660	8440	12050	11967.19	1.48	0	-64	12263	12156	11983	11876	11703	12070	11790	24	3610	500	7230	10	1	4796867	575	7.93	2.76	12	0.03	1511.00	4339.00	54600	20230302	-78.06	10800	20231101	10.93	54600	-78.06	20230302	10800	10.93	20231101	54600	-78.06	20230302	10800	10.93	20231101	2.42	N	199730	500	23 억		70895	N	N	0	N	00	N
144	20231205	100808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11990	-60	5	-0.50	12294740	1027	6.04	11870	12040	11870	15660	8440	12050	11971.51	1.48	0	-106	12263	12156	11983	11876	11703	12070	11790	24	3610	500	7230	10	1	4796867	575	7.94	2.76	12	0.02	1511.00	4339.00	54600	20230302	-78.04	10800	20231101	11.02	54600	-78.04	20230302	10800	11.02	20231101	54600	-78.04	20230302	10800	11.02	20231101	2.42	N	199730	500	23 억		70895	N	N	0	N	00	N
145	20231205	090801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	-20	5	-0.17	1704990	142	0.84	11870	12040	11870	15660	8440	12050	12006.97	1.48	0	-118	12263	12156	11983	11876	11703	12070	11790	24	3610	500	7230	10	1	4796867	577	7.96	2.77	12	0.00	1511.00	4339.00	54600	20230302	-77.97	10800	20231101	11.39	54600	-77.97	20230302	10800	11.39	20231101	54600	-77.97	20230302	10800	11.39	20231101	2.42	N	199730	500	23 억		70895	N	N	0	N	00	N
146	20231204	160759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	-40	5	-0.33	202394370	16990	159.35	12090	12090	11810	15710	8470	12090	11912.56	1.46	0	715	12296	12192	12046	11942	11796	12120	11870	24	3620	500	7250	10	1	4796867	578	7.97	2.78	12	0.35	1511.00	4339.00	54600	20230302	-77.93	10800	20231101	11.57	54600	-77.93	20230302	10800	11.57	20231101	54600	-77.93	20230302	10800	11.57	20231101	2.44	N	199730	500	23 억		70180	N	N	0	N	00	N
147	20231204	150802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11850	-240	5	-1.99	174866700	14685	137.73	12090	12090	11810	15710	8470	12090	11907.84	1.46	0	21	12296	12192	12046	11942	11796	12120	11870	24	3620	500	7250	10	1	4796867	568	7.84	2.73	12	0.31	1511.00	4339.00	54600	20230302	-78.30	10800	20231101	9.72	54600	-78.30	20230302	10800	9.72	20231101	54600	-78.30	20230302	10800	9.72	20231101	2.44	N	199730	500	23 억		70180	N	N	0	N	00	N
148	20231204	140757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11870	-220	5	-1.82	159373180	13379	125.48	12090	12090	11810	15710	8470	12090	11912.19	1.46	0	-113	12296	12192	12046	11942	11796	12120	11870	24	3620	500	7250	10	1	4796867	569	7.86	2.74	12	0.28	1511.00	4339.00	54600	20230302	-78.26	10800	20231101	9.91	54600	-78.26	20230302	10800	9.91	20231101	54600	-78.26	20230302	10800	9.91	20231101	2.44	N	199730	500	23 억		70180	N	N	0	N	00	N
149	20231204	130756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11970	-120	5	-0.99	107624330	9008	84.49	12090	12090	11850	15710	8470	12090	11947.64	1.46	0	-1097	12296	12192	12046	11942	11796	12120	11870	24	3620	500	7250	10	1	4796867	574	7.92	2.76	12	0.19	1511.00	4339.00	54600	20230302	-78.08	10800	20231101	10.83	54600	-78.08	20230302	10800	10.83	20231101	54600	-78.08	20230302	10800	10.83	20231101	2.44	N	199730	500	23 억		70180	N	N	0	N	00	N
150	20231204	120757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11920	-170	5	-1.41	69480450	5804	54.44	12090	12090	11900	15710	8470	12090	11971.13	1.46	0	-1549	12296	12192	12046	11942	11796	12120	11870	24	3620	500	7250	10	1	4796867	572	7.89	2.75	12	0.12	1511.00	4339.00	54600	20230302	-78.17	10800	20231101	10.37	54600	-78.17	20230302	10800	10.37	20231101	54600	-78.17	20230302	10800	10.37	20231101	2.44	N	199730	500	23 억		70180	N	N	0	N	00	N
151	20231204	110759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11920	-170	5	-1.41	46732970	3894	36.52	12090	12090	11920	15710	8470	12090	12001.28	1.46	0	-1696	12296	12192	12046	11942	11796	12120	11870	24	3620	500	7250	10	1	4796867	572	7.89	2.75	12	0.08	1511.00	4339.00	54600	20230302	-78.17	10800	20231101	10.37	54600	-78.17	20230302	10800	10.37	20231101	54600	-78.17	20230302	10800	10.37	20231101	2.44	N	199730	500	23 억		70180	N	N	0	N	00	N
152	20231204	100757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	-10	5	-0.08	41146910	3426	32.13	12090	12090	11920	15710	8470	12090	12010.19	1.46	0	-1444	12296	12192	12046	11942	11796	12120	11870	24	3620	500	7250	10	1	4796867	579	7.99	2.78	12	0.07	1511.00	4339.00	54600	20230302	-77.88	10800	20231101	11.85	54600	-77.88	20230302	10800	11.85	20231101	54600	-77.88	20230302	10800	11.85	20231101	2.44	N	199730	500	23 억		70180	N	N	0	N	00	N
153	20231204	090757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	-60	5	-0.50	2655040	220	2.06	12090	12090	11980	15710	8470	12090	12068.36	1.46	0	-144	12296	12192	12046	11942	11796	12120	11870	24	3620	500	7250	10	1	4796867	577	7.96	2.77	12	0.00	1511.00	4339.00	54600	20230302	-77.97	10800	20231101	11.39	54600	-77.97	20230302	10800	11.39	20231101	54600	-77.97	20230302	10800	11.39	20231101	2.44	N	199730	500	23 억		70180	N	N	0	N	00	N
154	20231201	160757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12090	90	2	0.75	128077250	10658	91.48	12100	12150	11900	15600	8400	12000	12015.96	1.39	0	3451	12173	12086	11983	11896	11793	12130	11940	24	3600	500	7200	10	1	4796867	580	8.00	2.79	12	0.22	1511.00	4339.00	54600	20230302	-77.86	10800	20231101	11.94	54600	-77.86	20230302	10800	11.94	20231101	54600	-77.86	20230302	10800	11.94	20231101	2.45	N	199730	500	23 억		66729	N	N	0	N	00	N
155	20231201	150755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	30	2	0.25	114926410	9570	82.14	12100	12150	11900	15600	8400	12000	12009.03	1.39	0	3649	12173	12086	11983	11896	11793	12130	11940	24	3600	500	7200	10	1	4796867	577	7.96	2.77	12	0.20	1511.00	4339.00	54600	20230302	-77.97	10800	20231101	11.39	54600	-77.97	20230302	10800	11.39	20231101	54600	-77.97	20230302	10800	11.39	20231101	2.45	N	199730	500	23 억		66729	N	N	0	N	00	N
156	20231201	140755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11990	-10	5	-0.08	101467220	8445	72.48	12100	12150	11900	15600	8400	12000	12015.06	1.39	0	3457	12173	12086	11983	11896	11793	12130	11940	24	3600	500	7200	10	1	4796867	575	7.94	2.76	12	0.18	1511.00	4339.00	54600	20230302	-78.04	10800	20231101	11.02	54600	-78.04	20230302	10800	11.02	20231101	54600	-78.04	20230302	10800	11.02	20231101	2.45	N	199730	500	23 억		66729	N	N	0	N	00	N
157	20231201	130757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	110	2	0.92	76442510	6362	54.60	12100	12150	11900	15600	8400	12000	12015.48	1.39	0	3202	12173	12086	11983	11896	11793	12130	11940	24	3600	500	7200	10	1	4796867	581	8.01	2.79	12	0.13	1511.00	4339.00	54600	20230302	-77.82	10800	20231101	12.13	54600	-77.82	20230302	10800	12.13	20231101	54600	-77.82	20230302	10800	12.13	20231101	2.45	N	199730	500	23 억		66729	N	N	0	N	00	N
158	20231201	120802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12130	130	2	1.08	74729390	6220	53.39	12100	12150	11900	15600	8400	12000	12014.37	1.39	0	3139	12173	12086	11983	11896	11793	12130	11940	24	3600	500	7200	10	1	4796867	582	8.03	2.80	12	0.13	1511.00	4339.00	54600	20230302	-77.78	10800	20231101	12.31	54600	-77.78	20230302	10800	12.31	20231101	54600	-77.78	20230302	10800	12.31	20231101	2.45	N	199730	500	23 억		66729	N	N	0	N	00	N
159	20231201	110757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	80	2	0.67	42137960	3517	30.19	12100	12100	11900	15600	8400	12000	11981.22	1.39	0	1112	12173	12086	11983	11896	11793	12130	11940	24	3600	500	7200	10	1	4796867	579	7.99	2.78	12	0.07	1511.00	4339.00	54600	20230302	-77.88	10800	20231101	11.85	54600	-77.88	20230302	10800	11.85	20231101	54600	-77.88	20230302	10800	11.85	20231101	2.45	N	199730	500	23 억		66729	N	N	0	N	00	N
160	20231201	100803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12010	10	2	0.08	32517820	2718	23.33	12100	12100	11900	15600	8400	12000	11963.88	1.39	0	440	12173	12086	11983	11896	11793	12130	11940	24	3600	500	7200	10	1	4796867	576	7.95	2.77	12	0.06	1511.00	4339.00	54600	20230302	-78.00	10800	20231101	11.20	54600	-78.00	20230302	10800	11.20	20231101	54600	-78.00	20230302	10800	11.20	20231101	2.45	N	199730	500	23 억		66729	N	N	0	N	00	N
161	20231201	090754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12010	10	2	0.08	878490	73	0.63	12100	12100	12000	15600	8400	12000	12034.11	1.39	0	-9	12173	12086	11983	11896	11793	12130	11940	24	3600	500	7200	10	1	4796867	576	7.95	2.77	12	0.00	1511.00	4339.00	54600	20230302	-78.00	10800	20231101	11.20	54600	-78.00	20230302	10800	11.20	20231101	54600	-78.00	20230302	10800	11.20	20231101	2.45	N	199730	500	23 억		66729	N	N	0	N	00	N