KissMeData/237820/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	161121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	80	2	1.24	80199178490	10778055	65.35	7250	7970	6510	8380	4520	6450	7448.44	0.17	256	-3584	8296	7372	6516	5592	4736	7835	6055	64	1930	500	3990	10	1	12827140	838	16.92	1.06	12	84.03	386.00	6161.00	8740	20230208	-25.29	4000	20231030	63.25	8740	-25.29	20230208	4000	63.25	20231030	8740	-25.29	20230208	4000	63.25	20231030	3.57	N	237820	500	64 억		21735	N	N	0	N	00	N
3	20231229	151107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	80	2	1.24	80199178490	10778055	65.35	7250	7970	6510	8380	4520	6450	7448.44	0.17	256	-3584	8296	7372	6516	5592	4736	7835	6055	64	1930	500	3990	10	1	12827140	838	16.92	1.06	12	84.03	386.00	6161.00	8740	20230208	-25.29	4000	20231030	63.25	8740	-25.29	20230208	4000	63.25	20231030	8740	-25.29	20230208	4000	63.25	20231030	3.57	N	237820	500	64 억		21735	N	N	0	N	00	N
4	20231229	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	80	2	1.24	80199178490	10778055	65.35	7250	7970	6510	8380	4520	6450	7448.44	0.17	256	-3584	8296	7372	6516	5592	4736	7835	6055	64	1930	500	3990	10	1	12827140	838	16.92	1.06	12	84.03	386.00	6161.00	8740	20230208	-25.29	4000	20231030	63.25	8740	-25.29	20230208	4000	63.25	20231030	8740	-25.29	20230208	4000	63.25	20231030	3.57	N	237820	500	64 억		21735	N	N	0	N	00	N
5	20231229	131107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	80	2	1.24	80199178490	10778055	65.35	7250	7970	6510	8380	4520	6450	7448.44	0.17	256	-3584	8296	7372	6516	5592	4736	7835	6055	64	1930	500	3990	10	1	12827140	838	16.92	1.06	12	84.03	386.00	6161.00	8740	20230208	-25.29	4000	20231030	63.25	8740	-25.29	20230208	4000	63.25	20231030	8740	-25.29	20230208	4000	63.25	20231030	3.57	N	237820	500	64 억		21735	N	N	0	N	00	N
6	20231229	121110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	80	2	1.24	80199178490	10778055	65.35	7250	7970	6510	8380	4520	6450	7448.44	0.17	256	-3584	8296	7372	6516	5592	4736	7835	6055	64	1930	500	3990	10	1	12827140	838	16.92	1.06	12	84.03	386.00	6161.00	8740	20230208	-25.29	4000	20231030	63.25	8740	-25.29	20230208	4000	63.25	20231030	8740	-25.29	20230208	4000	63.25	20231030	3.57	N	237820	500	64 억		21735	N	N	0	N	00	N
7	20231229	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	80	2	1.24	80199178490	10778055	65.35	7250	7970	6510	8380	4520	6450	7448.44	0.17	256	-3584	8296	7372	6516	5592	4736	7835	6055	64	1930	500	3990	10	1	12827140	838	16.92	1.06	12	84.03	386.00	6161.00	8740	20230208	-25.29	4000	20231030	63.25	8740	-25.29	20230208	4000	63.25	20231030	8740	-25.29	20230208	4000	63.25	20231030	3.57	N	237820	500	64 억		21735	N	N	0	N	00	N
8	20231229	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	80	2	1.24	80199178490	10778055	65.35	7250	7970	6510	8380	4520	6450	7448.44	0.17	256	-3584	8296	7372	6516	5592	4736	7835	6055	64	1930	500	3990	10	1	12827140	838	16.92	1.06	12	84.03	386.00	6161.00	8740	20230208	-25.29	4000	20231030	63.25	8740	-25.29	20230208	4000	63.25	20231030	8740	-25.29	20230208	4000	63.25	20231030	3.57	N	237820	500	64 억		21735	N	N	0	N	00	N
9	20231229	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	80	2	1.24	80199178490	10778055	65.35	7250	7970	6510	8380	4520	6450	7448.44	0.17	256	-3584	8296	7372	6516	5592	4736	7835	6055	64	1930	500	3990	10	1	12827140	838	16.92	1.06	12	84.03	386.00	6161.00	8740	20230208	-25.29	4000	20231030	63.25	8740	-25.29	20230208	4000	63.25	20231030	8740	-25.29	20230208	4000	63.25	20231030	3.57	N	237820	500	64 억		21735	N	N	0	N	00	N
10	20231228	161019	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6530	80	2	1.24	79688991690	10700029	64.88	7250	7970	6510	8380	4520	6450	7448.44	0.17	0	-3584	8296	7372	6516	5592	4736	7835	6055	64	1930	500	3990	10	1	12827140	838	16.92	1.06	12	83.42	386.00	6161.00	8740	20230208	-25.29	4000	20231030	63.25	8740	-25.29	20230208	4000	63.25	20231030	8740	-25.29	20230208	4000	63.25	20231030	3.57	N	237820	500	64 억		21479	N	N	0	N	00	N
11	20231228	151028	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6520	70	2	1.09	78669001410	10544328	63.93	7250	7970	6510	8380	4520	6450	7460.79	0.17	0	-7122	8296	7372	6516	5592	4736	7835	6055	64	1930	500	3990	10	1	12827140	836	16.89	1.06	12	82.20	386.00	6161.00	8740	20230208	-25.40	4000	20231030	63.00	8740	-25.40	20230208	4000	63.00	20231030	8740	-25.40	20230208	4000	63.00	20231030	3.57	N	237820	500	64 억		21479	N	N	0	N	00	N
12	20231228	141018	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6680	230	2	3.57	75250339640	10033828	60.84	7250	7970	6610	8380	4520	6450	7499.66	0.17	0	-9397	8296	7372	6516	5592	4736	7835	6055	64	1930	500	3990	10	1	12827140	857	17.31	1.08	12	78.22	386.00	6161.00	8740	20230208	-23.57	4000	20231030	67.00	8740	-23.57	20230208	4000	67.00	20231030	8740	-23.57	20230208	4000	67.00	20231030	3.57	N	237820	500	64 억		21479	N	N	0	N	00	N
13	20231228	131019	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6830	380	2	5.89	73380840120	9754887	59.15	7250	7970	6730	8380	4520	6450	7522.47	0.17	0	1948	8296	7372	6516	5592	4736	7835	6055	64	1930	500	3990	10	1	12827140	876	17.69	1.11	12	76.05	386.00	6161.00	8740	20230208	-21.85	4000	20231030	70.75	8740	-21.85	20230208	4000	70.75	20231030	8740	-21.85	20230208	4000	70.75	20231030	3.57	N	237820	500	64 억		21479	N	N	0	N	00	N
14	20231228	121022	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7160	710	2	11.01	69437301800	9188244	55.71	7250	7970	7060	8380	4520	6450	7557.19	0.17	0	-11442	8296	7372	6516	5592	4736	7835	6055	64	1930	500	3990	10	1	12827140	918	18.55	1.16	12	71.63	386.00	6161.00	8740	20230208	-18.08	4000	20231030	79.00	8740	-18.08	20230208	4000	79.00	20231030	8740	-18.08	20230208	4000	79.00	20231030	3.57	N	237820	500	64 억		21479	N	N	0	N	00	N
15	20231228	111024	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7140	690	2	10.70	62689320450	8256044	50.06	7250	7970	7060	8380	4520	6450	7593.14	0.17	0	-9253	8296	7372	6516	5592	4736	7835	6055	64	1930	500	3990	10	1	12827140	916	18.50	1.16	12	64.36	386.00	6161.00	8740	20230208	-18.31	4000	20231030	78.50	8740	-18.31	20230208	4000	78.50	20231030	8740	-18.31	20230208	4000	78.50	20231030	3.57	N	237820	500	64 억		21479	N	N	0	N	00	N
16	20231228	101020	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7370	920	2	14.26	56308852280	7366483	44.66	7250	7970	7200	8380	4520	6450	7643.93	0.17	0	1986	8296	7372	6516	5592	4736	7835	6055	64	1930	500	3990	10	1	12827140	945	19.09	1.20	12	57.43	386.00	6161.00	8740	20230208	-15.68	4000	20231030	84.25	8740	-15.68	20230208	4000	84.25	20231030	8740	-15.68	20230208	4000	84.25	20231030	3.57	N	237820	500	64 억		21479	N	N	0	N	00	N
17	20231228	091024	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7760	1310	2	20.31	27178407190	3599655	21.83	7250	7880	7200	8380	4520	6450	7550.28	0.17	0	7347	8296	7372	6516	5592	4736	7835	6055	64	1930	500	3990	10	1	12827140	995	20.10	1.26	12	28.06	386.00	6161.00	8740	20230208	-11.21	4000	20231030	94.00	8740	-11.21	20230208	4000	94.00	20231030	8740	-11.21	20230208	4000	94.00	20231030	3.57	N	237820	500	64 억		21479	N	N	0	N	00	N
18	20231227	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	540	2	9.14	110002108410	16049357	292.35	5810	7440	5660	7680	4140	5910	6854.77	0.14	0	4591	6863	6386	6023	5546	5183	6625	5785	64	1770	500	3660	10	1	12827140	827	16.71	1.05	12	125.12	386.00	6161.00	8740	20230208	-26.20	4000	20231030	61.25	8740	-26.20	20230208	4000	61.25	20231030	8740	-26.20	20230208	4000	61.25	20231030	3.73	N	237820	500	64 억		17690	N	N	0	N	00	N
19	20231227	151024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	650	2	11.00	106234694130	15460206	281.62	5810	7440	5660	7680	4140	5910	6871.51	0.14	0	-2043	6863	6386	6023	5546	5183	6625	5785	64	1770	500	3660	10	1	12827140	841	16.99	1.06	12	120.53	386.00	6161.00	8740	20230208	-24.94	4000	20231030	64.00	8740	-24.94	20230208	4000	64.00	20231030	8740	-24.94	20230208	4000	64.00	20231030	3.73	N	237820	500	64 억		17690	N	N	0	N	00	N
20	20231227	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	1230	2	20.81	76037097210	11171342	203.49	5810	7320	5660	7680	4140	5910	6806.47	0.14	0	-899	6863	6386	6023	5546	5183	6625	5785	64	1770	500	3660	10	1	12827140	916	18.50	1.16	12	87.09	386.00	6161.00	8740	20230208	-18.31	4000	20231030	78.50	8740	-18.31	20230208	4000	78.50	20231030	8740	-18.31	20230208	4000	78.50	20231030	3.73	N	237820	500	64 억		17690	N	N	0	N	00	N
21	20231227	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	940	2	15.91	49982247890	7471184	136.09	5810	7180	5660	7680	4140	5910	6690.04	0.14	0	-4845	6863	6386	6023	5546	5183	6625	5785	64	1770	500	3660	10	1	12827140	879	17.75	1.11	12	58.25	386.00	6161.00	8740	20230208	-21.62	4000	20231030	71.25	8740	-21.62	20230208	4000	71.25	20231030	8740	-21.62	20230208	4000	71.25	20231030	3.73	N	237820	500	64 억		17690	N	N	0	N	00	N
22	20231227	121012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	-170	5	-2.88	3724317290	634662	11.56	5810	6090	5660	7680	4140	5910	5868.17	0.14	0	396	6863	6386	6023	5546	5183	6625	5785	64	1770	500	3660	10	1	12827140	736	14.87	0.93	12	4.95	386.00	6161.00	8740	20230208	-34.32	4000	20231030	43.50	8740	-34.32	20230208	4000	43.50	20231030	8740	-34.32	20230208	4000	43.50	20231030	3.73	N	237820	500	64 억		17690	N	N	0	N	00	N
23	20231227	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	-210	5	-3.55	3413193160	580193	10.57	5810	6090	5660	7680	4140	5910	5882.84	0.14	0	1872	6863	6386	6023	5546	5183	6625	5785	64	1770	500	3660	10	1	12827140	731	14.77	0.93	12	4.52	386.00	6161.00	8740	20230208	-34.78	4000	20231030	42.50	8740	-34.78	20230208	4000	42.50	20231030	8740	-34.78	20230208	4000	42.50	20231030	3.73	N	237820	500	64 억		17690	N	N	0	N	00	N
24	20231227	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-190	5	-3.21	3010606850	510035	9.29	5810	6090	5660	7680	4140	5910	5902.74	0.14	0	2992	6863	6386	6023	5546	5183	6625	5785	64	1770	500	3660	10	1	12827140	734	14.82	0.93	12	3.98	386.00	6161.00	8740	20230208	-34.55	4000	20231030	43.00	8740	-34.55	20230208	4000	43.00	20231030	8740	-34.55	20230208	4000	43.00	20231030	3.73	N	237820	500	64 억		17690	N	N	0	N	00	N
25	20231227	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	20	2	0.34	1368132010	229889	4.19	5810	6090	5790	7680	4140	5910	5951.33	0.14	0	23610	6863	6386	6023	5546	5183	6625	5785	64	1770	500	3660	10	1	12827140	761	15.36	0.96	12	1.79	386.00	6161.00	8740	20230208	-32.15	4000	20231030	48.25	8740	-32.15	20230208	4000	48.25	20231030	8740	-32.15	20230208	4000	48.25	20231030	3.73	N	237820	500	64 억		17690	N	N	0	N	00	N
26	20231226	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	30	2	0.51	33453145370	5406290	218.28	5890	6500	5660	7640	4120	5880	6189.01	0.28	0	-10485	7260	6570	6150	5460	5040	6360	5250	64	1760	500	3640	10	1	12827140	758	15.31	0.96	12	42.15	386.00	6161.00	8740	20230208	-32.38	4000	20231030	47.75	8740	-32.38	20230208	4000	47.75	20231030	8740	-32.38	20230208	4000	47.75	20231030	2.24	N	237820	500	64 억		36404	N	N	0	N	00	N
27	20231226	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	210	2	3.57	30614014460	4934477	199.23	5890	6500	5660	7640	4120	5880	6204.11	0.28	0	-11487	7260	6570	6150	5460	5040	6360	5250	64	1760	500	3640	10	1	12827140	781	15.78	0.99	12	38.47	386.00	6161.00	8740	20230208	-30.32	4000	20231030	52.25	8740	-30.32	20230208	4000	52.25	20231030	8740	-30.32	20230208	4000	52.25	20231030	2.24	N	237820	500	64 억		36404	N	N	0	N	00	N
28	20231226	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	310	2	5.27	7800290740	1306394	52.75	5890	6230	5660	7640	4120	5880	5970.86	0.28	0	-16716	7260	6570	6150	5460	5040	6360	5250	64	1760	500	3640	10	1	12827140	794	16.04	1.00	12	10.18	386.00	6161.00	8740	20230208	-29.18	4000	20231030	54.75	8740	-29.18	20230208	4000	54.75	20231030	8740	-29.18	20230208	4000	54.75	20231030	2.24	N	237820	500	64 억		36404	N	N	0	N	00	N
29	20231226	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	-60	5	-1.02	3298798040	564645	22.80	5890	6000	5660	7640	4120	5880	5842.25	0.28	0	-5270	7260	6570	6150	5460	5040	6360	5250	64	1760	500	3640	10	1	12827140	747	15.08	0.94	12	4.40	386.00	6161.00	8740	20230208	-33.41	4000	20231030	45.50	8740	-33.41	20230208	4000	45.50	20231030	8740	-33.41	20230208	4000	45.50	20231030	2.24	N	237820	500	64 억		36404	N	N	0	N	00	N
30	20231226	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	-20	5	-0.34	3015118990	515830	20.83	5890	6000	5660	7640	4120	5880	5845.18	0.28	0	-5726	7260	6570	6150	5460	5040	6360	5250	64	1760	500	3640	10	1	12827140	752	15.18	0.95	12	4.02	386.00	6161.00	8740	20230208	-32.95	4000	20231030	46.50	8740	-32.95	20230208	4000	46.50	20231030	8740	-32.95	20230208	4000	46.50	20231030	2.24	N	237820	500	64 억		36404	N	N	0	N	00	N
31	20231226	111024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	-90	5	-1.53	1494096970	257893	10.41	5890	5990	5660	7640	4120	5880	5793.47	0.28	0	17967	7260	6570	6150	5460	5040	6360	5250	64	1760	500	3640	10	1	12827140	743	15.00	0.94	12	2.01	386.00	6161.00	8740	20230208	-33.75	4000	20231030	44.75	8740	-33.75	20230208	4000	44.75	20231030	8740	-33.75	20230208	4000	44.75	20231030	2.24	N	237820	500	64 억		36404	N	N	0	N	00	N
32	20231226	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-160	5	-2.72	1229948970	211717	8.55	5890	5990	5660	7640	4120	5880	5809.40	0.28	0	12564	7260	6570	6150	5460	5040	6360	5250	64	1760	500	3640	10	1	12827140	734	14.82	0.93	12	1.65	386.00	6161.00	8740	20230208	-34.55	4000	20231030	43.00	8740	-34.55	20230208	4000	43.00	20231030	8740	-34.55	20230208	4000	43.00	20231030	2.24	N	237820	500	64 억		36404	N	N	0	N	00	N
33	20231226	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	-30	5	-0.51	469367760	79947	3.23	5890	5970	5810	7640	4120	5880	5870.99	0.28	0	1194	7260	6570	6150	5460	5040	6360	5250	64	1760	500	3640	10	1	12827140	750	15.16	0.95	12	0.62	386.00	6161.00	8740	20230208	-33.07	4000	20231030	46.25	8740	-33.07	20230208	4000	46.25	20231030	8740	-33.07	20230208	4000	46.25	20231030	2.24	N	237820	500	64 억		36404	N	N	0	N	00	N
34	20231222	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-810	5	-12.11	15029503760	2452457	30.82	6650	6840	5730	8690	4690	6690	6128.86	0.29	0	-2051	7796	7242	6136	5582	4476	7520	5860	64	2000	500	4140	10	1	12827140	754	15.23	0.95	12	19.12	386.00	6161.00	8740	20230208	-32.72	4000	20231030	47.00	8740	-32.72	20230208	4000	47.00	20231030	8740	-32.72	20230208	4000	47.00	20231030	2.33	N	237820	500	64 억		37499	N	N	0	N	00	N
35	20231222	151002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-810	5	-12.11	14532866380	2367885	29.76	6650	6840	5730	8690	4690	6690	6137.49	0.29	0	-3156	7796	7242	6136	5582	4476	7520	5860	64	2000	500	4140	10	1	12827140	754	15.23	0.95	12	18.46	386.00	6161.00	8740	20230208	-32.72	4000	20231030	47.00	8740	-32.72	20230208	4000	47.00	20231030	8740	-32.72	20230208	4000	47.00	20231030	2.33	N	237820	500	64 억		37499	N	N	0	N	00	N
36	20231222	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-750	5	-11.21	13231941290	2151256	27.04	6650	6840	5730	8690	4690	6690	6150.80	0.29	0	-4193	7796	7242	6136	5582	4476	7520	5860	64	2000	500	4140	10	1	12827140	762	15.39	0.96	12	16.77	386.00	6161.00	8740	20230208	-32.04	4000	20231030	48.50	8740	-32.04	20230208	4000	48.50	20231030	8740	-32.04	20230208	4000	48.50	20231030	2.33	N	237820	500	64 억		37499	N	N	0	N	00	N
37	20231222	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-690	5	-10.31	12359197930	2005347	25.20	6650	6840	5730	8690	4690	6690	6163.12	0.29	0	-2696	7796	7242	6136	5582	4476	7520	5860	64	2000	500	4140	10	1	12827140	770	15.54	0.97	12	15.63	386.00	6161.00	8740	20230208	-31.35	4000	20231030	50.00	8740	-31.35	20230208	4000	50.00	20231030	8740	-31.35	20230208	4000	50.00	20231030	2.33	N	237820	500	64 억		37499	N	N	0	N	00	N
38	20231222	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	-850	5	-12.71	9981791430	1612136	20.26	6650	6840	5730	8690	4690	6690	6191.66	0.29	0	26322	7796	7242	6136	5582	4476	7520	5860	64	2000	500	4140	10	1	12827140	749	15.13	0.95	12	12.57	386.00	6161.00	8740	20230208	-33.18	4000	20231030	46.00	8740	-33.18	20230208	4000	46.00	20231030	8740	-33.18	20230208	4000	46.00	20231030	2.33	N	237820	500	64 억		37499	N	N	0	N	00	N
39	20231222	110959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	-660	5	-9.87	8674948350	1389075	17.46	6650	6840	5930	8690	4690	6690	6245.13	0.29	0	11859	7796	7242	6136	5582	4476	7520	5860	64	2000	500	4140	10	1	12827140	773	15.62	0.98	12	10.83	386.00	6161.00	8740	20230208	-31.01	4000	20231030	50.75	8740	-31.01	20230208	4000	50.75	20231030	8740	-31.01	20230208	4000	50.75	20231030	2.33	N	237820	500	64 억		37499	N	N	0	N	00	N
40	20231222	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	-610	5	-9.12	7760410570	1237967	15.56	6650	6840	5930	8690	4690	6690	6268.67	0.29	0	14660	7796	7242	6136	5582	4476	7520	5860	64	2000	500	4140	10	1	12827140	780	15.75	0.99	12	9.65	386.00	6161.00	8740	20230208	-30.43	4000	20231030	52.00	8740	-30.43	20230208	4000	52.00	20231030	8740	-30.43	20230208	4000	52.00	20231030	2.33	N	237820	500	64 억		37499	N	N	0	N	00	N
41	20231222	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-720	5	-10.76	4679886380	735953	9.25	6650	6840	5950	8690	4690	6690	6358.95	0.29	0	18264	7796	7242	6136	5582	4476	7520	5860	64	2000	500	4140	10	1	12827140	766	15.47	0.97	12	5.74	386.00	6161.00	8740	20230208	-31.69	4000	20231030	49.25	8740	-31.69	20230208	4000	49.25	20231030	8740	-31.69	20230208	4000	49.25	20231030	2.33	N	237820	500	64 억		37499	N	N	0	N	00	N
42	20231221	160953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6690	1540	1	29.90	48748777180	7950075	2010.67	5100	6690	5030	6690	3610	5150	6131.59	0.59	0	-38240	5443	5296	5073	4926	4703	5370	5000	64	1540	500	3190	10	1	12827140	858	17.33	1.09	12	61.98	386.00	6161.00	8740	20230208	-23.46	4000	20231030	67.25	8740	-23.46	20230208	4000	67.25	20231030	8740	-23.46	20230208	4000	67.25	20231030	2.60	N	237820	500	64 억		76149	N	N	0	N	00	N
43	20231221	150957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6690	1540	1	29.90	46099899760	7552670	1910.16	5100	6690	5030	6690	3610	5150	6103.81	0.59	0	-29694	5443	5296	5073	4926	4703	5370	5000	64	1540	500	3190	10	1	12827140	858	17.33	1.09	12	58.88	386.00	6161.00	8740	20230208	-23.46	4000	20231030	67.25	8740	-23.46	20230208	4000	67.25	20231030	8740	-23.46	20230208	4000	67.25	20231030	2.60	N	237820	500	64 억		76149	N	N	0	N	00	N
44	20231221	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	450	2	8.74	27819030080	4658541	1178.20	5100	6460	5030	6690	3610	5150	5971.66	0.59	0	-13594	5443	5296	5073	4926	4703	5370	5000	64	1540	500	3190	10	1	12827140	718	14.51	0.91	12	36.32	386.00	6161.00	8740	20230208	-35.93	4000	20231030	40.00	8740	-35.93	20230208	4000	40.00	20231030	8740	-35.93	20230208	4000	40.00	20231030	2.60	N	237820	500	64 억		76149	N	N	0	N	00	N
45	20231221	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	1130	2	21.94	20138411210	3375771	853.77	5100	6460	5030	6690	3610	5150	5965.62	0.59	0	-29001	5443	5296	5073	4926	4703	5370	5000	64	1540	500	3190	10	1	12827140	806	16.27	1.02	12	26.32	386.00	6161.00	8740	20230208	-28.15	4000	20231030	57.00	8740	-28.15	20230208	4000	57.00	20231030	8740	-28.15	20230208	4000	57.00	20231030	2.60	N	237820	500	64 억		76149	N	N	0	N	00	N
46	20231221	120958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	-70	5	-1.36	736095840	144949	36.66	5100	5180	5030	6690	3610	5150	5078.21	0.59	0	-7747	5443	5296	5073	4926	4703	5370	5000	64	1540	500	3190	10	1	12827140	652	13.16	0.82	12	1.13	386.00	6161.00	8740	20230208	-41.88	4000	20231030	27.00	8740	-41.88	20230208	4000	27.00	20231030	8740	-41.88	20230208	4000	27.00	20231030	2.60	N	237820	500	64 억		76149	N	N	0	N	00	N
47	20231221	110958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-60	5	-1.17	655175050	129084	32.65	5100	5180	5030	6690	3610	5150	5075.45	0.59	0	-3801	5443	5296	5073	4926	4703	5370	5000	64	1540	500	3190	10	1	12827140	653	13.19	0.83	12	1.01	386.00	6161.00	8740	20230208	-41.76	4000	20231030	27.25	8740	-41.76	20230208	4000	27.25	20231030	8740	-41.76	20230208	4000	27.25	20231030	2.60	N	237820	500	64 억		76149	N	N	0	N	00	N
48	20231221	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	-80	5	-1.55	511635570	100726	25.47	5100	5180	5030	6690	3610	5150	5079.33	0.59	0	-584	5443	5296	5073	4926	4703	5370	5000	64	1540	500	3190	10	1	12827140	650	13.13	0.82	12	0.79	386.00	6161.00	8740	20230208	-41.99	4000	20231030	26.75	8740	-41.99	20230208	4000	26.75	20231030	8740	-41.99	20230208	4000	26.75	20231030	2.60	N	237820	500	64 억		76149	N	N	0	N	00	N
49	20231221	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	-30	5	-0.58	112105880	22054	5.58	5100	5150	5030	6690	3610	5150	5082.61	0.59	0	1146	5443	5296	5073	4926	4703	5370	5000	64	1540	500	3190	10	1	12827140	657	13.26	0.83	12	0.17	386.00	6161.00	8740	20230208	-41.42	4000	20231030	28.00	8740	-41.42	20230208	4000	28.00	20231030	8740	-41.42	20230208	4000	28.00	20231030	2.60	N	237820	500	64 억		76149	N	N	0	N	00	N
50	20231220	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	225	2	4.57	1988958180	390929	60.60	4900	5220	4850	6400	3450	4925	5087.66	0.69	0	-12604	5525	5225	5010	4710	4495	5375	4860	64	1475	500	3050	10	1	12827140	661	13.34	0.84	12	3.05	386.00	6161.00	8740	20230208	-41.08	4000	20231030	28.75	8740	-41.08	20230208	4000	28.75	20231030	8740	-41.08	20230208	4000	28.75	20231030	2.58	N	237820	500	64 억		87953	N	N	0	N	00	N
51	20231220	151045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	235	2	4.77	1631767970	321842	49.89	4900	5210	4850	6400	3450	4925	5070.48	0.69	0	-8236	5525	5225	5010	4710	4495	5375	4860	64	1475	500	3050	10	1	12827140	662	13.37	0.84	12	2.51	386.00	6161.00	8740	20230208	-40.96	4000	20231030	29.00	8740	-40.96	20230208	4000	29.00	20231030	8740	-40.96	20230208	4000	29.00	20231030	2.58	N	237820	500	64 억		87953	N	N	0	N	00	N
52	20231220	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4975	50	2	1.02	780187375	156038	24.19	4900	5130	4850	6400	3450	4925	5000.40	0.69	0	-4651	5525	5225	5010	4710	4495	5375	4860	64	1475	500	3050	5	1	12827140	638	12.89	0.81	12	1.22	386.00	6161.00	8740	20230208	-43.08	4000	20231030	24.38	8740	-43.08	20230208	4000	24.38	20231030	8740	-43.08	20230208	4000	24.38	20231030	2.58	N	237820	500	64 억		87953	N	N	0	N	00	N
53	20231220	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	85	2	1.73	705622785	141098	21.87	4900	5130	4850	6400	3450	4925	5001.41	0.69	0	-1001	5525	5225	5010	4710	4495	5375	4860	64	1475	500	3050	10	1	12827140	643	12.98	0.81	12	1.10	386.00	6161.00	8740	20230208	-42.68	4000	20231030	25.25	8740	-42.68	20230208	4000	25.25	20231030	8740	-42.68	20230208	4000	25.25	20231030	2.58	N	237820	500	64 억		87953	N	N	0	N	00	N
54	20231220	120952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	115	2	2.34	657564655	131537	20.39	4900	5130	4850	6400	3450	4925	4999.58	0.69	0	87	5525	5225	5010	4710	4495	5375	4860	64	1475	500	3050	10	1	12827140	646	13.06	0.82	12	1.03	386.00	6161.00	8740	20230208	-42.33	4000	20231030	26.00	8740	-42.33	20230208	4000	26.00	20231030	8740	-42.33	20230208	4000	26.00	20231030	2.58	N	237820	500	64 억		87953	N	N	0	N	00	N
55	20231220	110955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	105	2	2.13	538571205	107926	16.73	4900	5130	4850	6400	3450	4925	4990.72	0.69	0	-2187	5525	5225	5010	4710	4495	5375	4860	64	1475	500	3050	10	1	12827140	645	13.03	0.82	12	0.84	386.00	6161.00	8740	20230208	-42.45	4000	20231030	25.75	8740	-42.45	20230208	4000	25.75	20231030	8740	-42.45	20230208	4000	25.75	20231030	2.58	N	237820	500	64 억		87953	N	N	0	N	00	N
56	20231220	100956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	105	2	2.13	317412115	64112	9.94	4900	5080	4850	6400	3450	4925	4951.26	0.69	0	1053	5525	5225	5010	4710	4495	5375	4860	64	1475	500	3050	10	1	12827140	645	13.03	0.82	12	0.50	386.00	6161.00	8740	20230208	-42.45	4000	20231030	25.75	8740	-42.45	20230208	4000	25.75	20231030	8740	-42.45	20230208	4000	25.75	20231030	2.58	N	237820	500	64 억		87953	N	N	0	N	00	N
57	20231220	090952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4920	-5	5	-0.10	94336770	19325	3.00	4900	4925	4850	6400	3450	4925	4879.55	0.69	0	454	5525	5225	5010	4710	4495	5375	4860	64	1475	500	3050	5	1	12827140	631	12.75	0.80	12	0.15	386.00	6161.00	8740	20230208	-43.71	4000	20231030	23.00	8740	-43.71	20230208	4000	23.00	20231030	8740	-43.71	20230208	4000	23.00	20231030	2.58	N	237820	500	64 억		87953	N	N	0	N	00	N
58	20231219	160953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4925	120	2	2.50	3259397395	642473	402.68	4835	5310	4795	6240	3365	4805	5073.42	0.86	0	-21973	5065	4935	4835	4705	4605	4885	4655	64	1435	500	2970	5	1	12827140	632	12.76	0.80	12	5.01	386.00	6161.00	8740	20230208	-43.65	4000	20231030	23.12	8740	-43.65	20230208	4000	23.12	20231030	8740	-43.65	20230208	4000	23.12	20231030	2.32	N	237820	500	64 억		110717	N	N	0	N	00	N
59	20231219	150957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4950	145	2	3.02	3192848605	628991	394.23	4835	5310	4795	6240	3365	4805	5076.27	0.86	0	-22073	5065	4935	4835	4705	4605	4885	4655	64	1435	500	2970	5	1	12827140	635	12.82	0.80	12	4.90	386.00	6161.00	8740	20230208	-43.36	4000	20231030	23.75	8740	-43.36	20230208	4000	23.75	20231030	8740	-43.36	20230208	4000	23.75	20231030	2.32	N	237820	500	64 억		110717	N	N	0	N	00	N
60	20231219	140951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4935	130	2	2.71	3011820275	592215	371.18	4835	5310	4795	6240	3365	4805	5085.83	0.86	0	-25574	5065	4935	4835	4705	4605	4885	4655	64	1435	500	2970	5	1	12827140	633	12.78	0.80	12	4.62	386.00	6161.00	8740	20230208	-43.54	4000	20231030	23.38	8740	-43.54	20230208	4000	23.38	20231030	8740	-43.54	20230208	4000	23.38	20231030	2.32	N	237820	500	64 억		110717	N	N	0	N	00	N
61	20231219	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	205	2	4.27	2896502815	568985	356.62	4835	5310	4795	6240	3365	4805	5090.80	0.86	0	-20695	5065	4935	4835	4705	4605	4885	4655	64	1435	500	2970	10	1	12827140	643	12.98	0.81	12	4.44	386.00	6161.00	8740	20230208	-42.68	4000	20231030	25.25	8740	-42.68	20230208	4000	25.25	20231030	8740	-42.68	20230208	4000	25.25	20231030	2.32	N	237820	500	64 억		110717	N	N	0	N	00	N
62	20231219	120959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4960	155	2	3.23	2775188885	544626	341.35	4835	5310	4795	6240	3365	4805	5095.75	0.86	0	-17097	5065	4935	4835	4705	4605	4885	4655	64	1435	500	2970	5	1	12827140	636	12.85	0.81	12	4.25	386.00	6161.00	8740	20230208	-43.25	4000	20231030	24.00	8740	-43.25	20230208	4000	24.00	20231030	8740	-43.25	20230208	4000	24.00	20231030	2.32	N	237820	500	64 억		110717	N	N	0	N	00	N
63	20231219	110955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5130	325	2	6.76	2296045520	449561	281.77	4835	5310	4795	6240	3365	4805	5107.51	0.86	0	-7346	5065	4935	4835	4705	4605	4885	4655	64	1435	500	2970	10	1	12827140	658	13.29	0.83	12	3.50	386.00	6161.00	8740	20230208	-41.30	4000	20231030	28.25	8740	-41.30	20230208	4000	28.25	20231030	8740	-41.30	20230208	4000	28.25	20231030	2.32	N	237820	500	64 억		110717	N	N	0	N	00	N
64	20231219	100954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	225	2	4.68	1906535690	372913	233.73	4835	5310	4795	6240	3365	4805	5112.80	0.86	0	-4218	5065	4935	4835	4705	4605	4885	4655	64	1435	500	2970	10	1	12827140	645	13.03	0.82	12	2.91	386.00	6161.00	8740	20230208	-42.45	4000	20231030	25.75	8740	-42.45	20230208	4000	25.75	20231030	8740	-42.45	20230208	4000	25.75	20231030	2.32	N	237820	500	64 억		110717	N	N	0	N	00	N
65	20231219	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4840	35	2	0.73	30480930	6317	3.96	4835	4840	4795	6240	3365	4805	4826.23	0.86	0	174	5065	4935	4835	4705	4605	4885	4655	64	1435	500	2970	5	1	12827140	621	12.54	0.79	12	0.05	386.00	6161.00	8740	20230208	-44.62	4000	20231030	21.00	8740	-44.62	20230208	4000	21.00	20231030	8740	-44.62	20230208	4000	21.00	20231030	2.32	N	237820	500	64 억		110717	N	N	0	N	00	N
66	20231218	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4805	-155	5	-3.12	761529135	157905	27.18	4960	4965	4735	6440	3475	4960	4822.50	0.72	0	18273	5406	5182	4996	4772	4586	5295	4885	64	1480	500	3070	5	1	12827140	616	12.45	0.78	12	1.23	386.00	6161.00	8740	20230208	-45.02	4000	20231030	20.12	8740	-45.02	20230208	4000	20.12	20231030	8740	-45.02	20230208	4000	20.12	20231030	2.07	N	237820	500	64 억		92451	N	N	0	N	00	N
67	20231218	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	-195	5	-3.93	740628040	153540	26.43	4960	4965	4735	6440	3475	4960	4823.47	0.72	0	18021	5406	5182	4996	4772	4586	5295	4885	64	1480	500	3070	5	1	12827140	611	12.34	0.77	12	1.20	386.00	6161.00	8740	20230208	-45.48	4000	20231030	19.12	8740	-45.48	20230208	4000	19.12	20231030	8740	-45.48	20230208	4000	19.12	20231030	2.07	N	237820	500	64 억		92451	N	N	0	N	00	N
68	20231218	140947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4785	-175	5	-3.53	619188275	128075	22.05	4960	4965	4750	6440	3475	4960	4834.34	0.72	0	16929	5406	5182	4996	4772	4586	5295	4885	64	1480	500	3070	5	1	12827140	614	12.40	0.78	12	1.00	386.00	6161.00	8740	20230208	-45.25	4000	20231030	19.62	8740	-45.25	20230208	4000	19.62	20231030	8740	-45.25	20230208	4000	19.62	20231030	2.07	N	237820	500	64 억		92451	N	N	0	N	00	N
69	20231218	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	-180	5	-3.63	553662705	114409	19.70	4960	4965	4750	6440	3475	4960	4839.07	0.72	0	13250	5406	5182	4996	4772	4586	5295	4885	64	1480	500	3070	5	1	12827140	613	12.38	0.78	12	0.89	386.00	6161.00	8740	20230208	-45.31	4000	20231030	19.50	8740	-45.31	20230208	4000	19.50	20231030	8740	-45.31	20230208	4000	19.50	20231030	2.07	N	237820	500	64 억		92451	N	N	0	N	00	N
70	20231218	120942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	-140	5	-2.82	328595410	67434	11.61	4960	4965	4815	6440	3475	4960	4872.53	0.72	0	6376	5406	5182	4996	4772	4586	5295	4885	64	1480	500	3070	5	1	12827140	618	12.49	0.78	12	0.53	386.00	6161.00	8740	20230208	-44.85	4000	20231030	20.50	8740	-44.85	20230208	4000	20.50	20231030	8740	-44.85	20230208	4000	20.50	20231030	2.07	N	237820	500	64 억		92451	N	N	0	N	00	N
71	20231218	110945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4870	-90	5	-1.81	214023695	43788	7.54	4960	4965	4855	6440	3475	4960	4887.33	0.72	0	5042	5406	5182	4996	4772	4586	5295	4885	64	1480	500	3070	5	1	12827140	625	12.62	0.79	12	0.34	386.00	6161.00	8740	20230208	-44.28	4000	20231030	21.75	8740	-44.28	20230208	4000	21.75	20231030	8740	-44.28	20230208	4000	21.75	20231030	2.07	N	237820	500	64 억		92451	N	N	0	N	00	N
72	20231218	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4865	-95	5	-1.92	124379590	25407	4.37	4960	4965	4865	6440	3475	4960	4894.87	0.72	0	-41	5406	5182	4996	4772	4586	5295	4885	64	1480	500	3070	5	1	12827140	624	12.60	0.79	12	0.20	386.00	6161.00	8740	20230208	-44.34	4000	20231030	21.62	8740	-44.34	20230208	4000	21.62	20231030	8740	-44.34	20230208	4000	21.62	20231030	2.07	N	237820	500	64 억		92451	N	N	0	N	00	N
73	20231218	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4930	-30	5	-0.60	54587790	11104	1.91	4960	4965	4870	6440	3475	4960	4915.08	0.72	0	-653	5406	5182	4996	4772	4586	5295	4885	64	1480	500	3070	5	1	12827140	632	12.77	0.80	12	0.09	386.00	6161.00	8740	20230208	-43.59	4000	20231030	23.25	8740	-43.59	20230208	4000	23.25	20231030	8740	-43.59	20230208	4000	23.25	20231030	2.07	N	237820	500	64 억		92451	N	N	0	N	00	N
74	20231215	160944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4960	-10	5	-0.20	2908027500	577716	29.22	4945	5220	4810	6460	3480	4970	5033.81	0.91	0	-33680	5993	5481	5038	4526	4083	5737	4782	64	1490	500	3080	5	1	12827140	636	12.85	0.81	12	4.50	386.00	6161.00	8740	20230208	-43.25	4000	20231030	24.00	8740	-43.25	20230208	4000	24.00	20231030	8740	-43.25	20230208	4000	24.00	20231030	2.08	N	237820	500	64 억		117181	N	N	0	N	00	N
75	20231215	150947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4935	-35	5	-0.70	2846081225	565214	28.59	4945	5220	4810	6460	3480	4970	5035.43	0.91	0	-33482	5993	5481	5038	4526	4083	5737	4782	64	1490	500	3080	5	1	12827140	633	12.78	0.80	12	4.41	386.00	6161.00	8740	20230208	-43.54	4000	20231030	23.38	8740	-43.54	20230208	4000	23.38	20231030	8740	-43.54	20230208	4000	23.38	20231030	2.08	N	237820	500	64 억		117181	N	N	0	N	00	N
76	20231215	140947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4980	10	2	0.20	2751508785	546071	27.62	4945	5220	4810	6460	3480	4970	5038.76	0.91	0	-33100	5993	5481	5038	4526	4083	5737	4782	64	1490	500	3080	5	1	12827140	639	12.90	0.81	12	4.26	386.00	6161.00	8740	20230208	-43.02	4000	20231030	24.50	8740	-43.02	20230208	4000	24.50	20231030	8740	-43.02	20230208	4000	24.50	20231030	2.08	N	237820	500	64 억		117181	N	N	0	N	00	N
77	20231215	130941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4985	15	2	0.30	2702244195	536203	27.12	4945	5220	4810	6460	3480	4970	5039.61	0.91	0	-33335	5993	5481	5038	4526	4083	5737	4782	64	1490	500	3080	5	1	12827140	639	12.91	0.81	12	4.18	386.00	6161.00	8740	20230208	-42.96	4000	20231030	24.62	8740	-42.96	20230208	4000	24.62	20231030	8740	-42.96	20230208	4000	24.62	20231030	2.08	N	237820	500	64 억		117181	N	N	0	N	00	N
78	20231215	120942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4965	-5	5	-0.10	2601738190	515965	26.09	4945	5220	4810	6460	3480	4970	5042.50	0.91	0	-32210	5993	5481	5038	4526	4083	5737	4782	64	1490	500	3080	5	1	12827140	637	12.86	0.81	12	4.02	386.00	6161.00	8740	20230208	-43.19	4000	20231030	24.12	8740	-43.19	20230208	4000	24.12	20231030	8740	-43.19	20230208	4000	24.12	20231030	2.08	N	237820	500	64 억		117181	N	N	0	N	00	N
79	20231215	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	30	2	0.60	2448388725	485139	24.54	4945	5220	4810	6460	3480	4970	5046.81	0.91	0	-32381	5993	5481	5038	4526	4083	5737	4782	64	1490	500	3080	10	1	12827140	641	12.95	0.81	12	3.78	386.00	6161.00	8740	20230208	-42.79	4000	20231030	25.00	8740	-42.79	20230208	4000	25.00	20231030	8740	-42.79	20230208	4000	25.00	20231030	2.08	N	237820	500	64 억		117181	N	N	0	N	00	N
80	20231215	100942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	70	2	1.41	2225120350	440646	22.29	4945	5220	4810	6460	3480	4970	5049.71	0.91	0	-32070	5993	5481	5038	4526	4083	5737	4782	64	1490	500	3080	10	1	12827140	646	13.06	0.82	12	3.44	386.00	6161.00	8740	20230208	-42.33	4000	20231030	26.00	8740	-42.33	20230208	4000	26.00	20231030	8740	-42.33	20230208	4000	26.00	20231030	2.08	N	237820	500	64 억		117181	N	N	0	N	00	N
81	20231215	090946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4810	-160	5	-3.22	171241335	35110	1.78	4945	4950	4810	6460	3480	4970	4876.81	0.91	0	962	5993	5481	5038	4526	4083	5737	4782	64	1490	500	3080	5	1	12827140	617	12.46	0.78	12	0.27	386.00	6161.00	8740	20230208	-44.97	4000	20231030	20.25	8740	-44.97	20230208	4000	20.25	20231030	8740	-44.97	20230208	4000	20.25	20231030	2.08	N	237820	500	64 억		117181	N	N	0	N	00	N
82	20231214	160938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4970	375	2	8.16	10225172940	1972313	13345.38	4595	5550	4595	5970	3220	4595	5184.45	1.05	0	-8113	4721	4657	4591	4527	4461	4625	4495	64	1375	500	2840	5	1	12827140	638	12.88	0.81	12	15.38	386.00	6161.00	8740	20230208	-43.14	4000	20231030	24.25	8740	-43.14	20230208	4000	24.25	20231030	8740	-43.14	20230208	4000	24.25	20231030	2.04	N	237820	500	64 억		134134	N	N	0	N	00	N
83	20231214	151011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	425	2	9.25	10013437730	1929880	13058.26	4595	5550	4595	5970	3220	4595	5188.63	1.05	0	-9254	4721	4657	4591	4527	4461	4625	4495	64	1375	500	2840	10	1	12827140	644	13.01	0.81	12	15.05	386.00	6161.00	8740	20230208	-42.56	4000	20231030	25.50	8740	-42.56	20230208	4000	25.50	20231030	8740	-42.56	20230208	4000	25.50	20231030	2.04	N	237820	500	64 억		134134	N	N	0	N	00	N
84	20231214	140940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4985	390	2	8.49	9424448040	1812365	12263.11	4595	5550	4595	5970	3220	4595	5200.08	1.05	0	-24837	4721	4657	4591	4527	4461	4625	4495	64	1375	500	2840	5	1	12827140	639	12.91	0.81	12	14.13	386.00	6161.00	8740	20230208	-42.96	4000	20231030	24.62	8740	-42.96	20230208	4000	24.62	20231030	8740	-42.96	20230208	4000	24.62	20231030	2.04	N	237820	500	64 억		134134	N	N	0	N	00	N
85	20231214	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	695	2	15.13	2886946510	566845	3835.48	4595	5390	4595	5970	3220	4595	5093.01	1.05	0	-17878	4721	4657	4591	4527	4461	4625	4495	64	1375	500	2840	10	1	12827140	679	13.70	0.86	12	4.42	386.00	6161.00	8740	20230208	-39.47	4000	20231030	32.25	8740	-39.47	20230208	4000	32.25	20231030	8740	-39.47	20230208	4000	32.25	20231030	2.04	N	237820	500	64 억		134134	N	N	0	N	00	N
86	20231214	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4880	285	2	6.20	695136590	144353	976.74	4595	4990	4595	5970	3220	4595	4815.53	1.05	0	-1091	4721	4657	4591	4527	4461	4625	4495	64	1375	500	2840	5	1	12827140	626	12.64	0.79	12	1.13	386.00	6161.00	8740	20230208	-44.16	4000	20231030	22.00	8740	-44.16	20230208	4000	22.00	20231030	8740	-44.16	20230208	4000	22.00	20231030	2.04	N	237820	500	64 억		134134	N	N	0	N	00	N
87	20231214	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4795	200	2	4.35	190680780	40415	273.46	4595	4840	4595	5970	3220	4595	4718.07	1.05	0	-792	4721	4657	4591	4527	4461	4625	4495	64	1375	500	2840	5	1	12827140	615	12.42	0.78	12	0.32	386.00	6161.00	8740	20230208	-45.14	4000	20231030	19.88	8740	-45.14	20230208	4000	19.88	20231030	8740	-45.14	20230208	4000	19.88	20231030	2.04	N	237820	500	64 억		134134	N	N	0	N	00	N
88	20231214	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4645	50	2	1.09	95551545	20356	137.74	4595	4805	4595	5970	3220	4595	4694.02	1.05	0	370	4721	4657	4591	4527	4461	4625	4495	64	1375	500	2840	5	1	12827140	596	12.03	0.75	12	0.16	386.00	6161.00	8740	20230208	-46.85	4000	20231030	16.12	8740	-46.85	20230208	4000	16.12	20231030	8740	-46.85	20230208	4000	16.12	20231030	2.04	N	237820	500	64 억		134134	N	N	0	N	00	N
89	20231214	090909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4645	50	2	1.09	9211930	1995	13.50	4595	4645	4595	5970	3220	4595	4617.51	1.05	0	95	4721	4657	4591	4527	4461	4625	4495	64	1375	500	2840	5	1	12827140	596	12.03	0.75	12	0.02	386.00	6161.00	8740	20230208	-46.85	4000	20231030	16.12	8740	-46.85	20230208	4000	16.12	20231030	8740	-46.85	20230208	4000	16.12	20231030	2.04	N	237820	500	64 억		134134	N	N	0	N	00	N
90	20231213	160934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	-50	5	-1.08	67844865	14779	72.57	4645	4655	4525	6030	3255	4645	4590.63	1.07	0	-3609	4785	4715	4670	4600	4555	4692	4577	64	1385	500	2870	5	1	12827140	589	11.90	0.75	12	0.12	386.00	6161.00	8740	20230208	-47.43	4000	20231030	14.88	8740	-47.43	20230208	4000	14.88	20231030	8740	-47.43	20230208	4000	14.88	20231030	2.00	N	237820	500	64 억		137730	N	N	0	N	00	N
91	20231213	150954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	-105	5	-2.26	64215685	13986	68.68	4645	4655	4535	6030	3255	4645	4591.43	1.07	0	-3867	4785	4715	4670	4600	4555	4692	4577	64	1385	500	2870	5	1	12827140	582	11.76	0.74	12	0.11	386.00	6161.00	8740	20230208	-48.05	4000	20231030	13.50	8740	-48.05	20230208	4000	13.50	20231030	8740	-48.05	20230208	4000	13.50	20231030	2.00	N	237820	500	64 억		137730	N	N	0	N	00	N
92	20231213	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-45	5	-0.97	47488335	10315	50.65	4645	4655	4565	6030	3255	4645	4603.81	1.07	0	-3725	4785	4715	4670	4600	4555	4692	4577	64	1385	500	2870	5	1	12827140	590	11.92	0.75	12	0.08	386.00	6161.00	8740	20230208	-47.37	4000	20231030	15.00	8740	-47.37	20230208	4000	15.00	20231030	8740	-47.37	20230208	4000	15.00	20231030	2.00	N	237820	500	64 억		137730	N	N	0	N	00	N
93	20231213	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	-50	5	-1.08	42046075	9132	44.84	4645	4655	4565	6030	3255	4645	4604.26	1.07	0	-3718	4785	4715	4670	4600	4555	4692	4577	64	1385	500	2870	5	1	12827140	589	11.90	0.75	12	0.07	386.00	6161.00	8740	20230208	-47.43	4000	20231030	14.88	8740	-47.43	20230208	4000	14.88	20231030	8740	-47.43	20230208	4000	14.88	20231030	2.00	N	237820	500	64 억		137730	N	N	0	N	00	N
94	20231213	120953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	-55	5	-1.18	40550400	8806	43.24	4645	4655	4565	6030	3255	4645	4604.86	1.07	0	-3709	4785	4715	4670	4600	4555	4692	4577	64	1385	500	2870	5	1	12827140	589	11.89	0.75	12	0.07	386.00	6161.00	8740	20230208	-47.48	4000	20231030	14.75	8740	-47.48	20230208	4000	14.75	20231030	8740	-47.48	20230208	4000	14.75	20231030	2.00	N	237820	500	64 억		137730	N	N	0	N	00	N
95	20231213	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	-50	5	-1.08	38608645	8383	41.16	4645	4655	4565	6030	3255	4645	4605.59	1.07	0	-3676	4785	4715	4670	4600	4555	4692	4577	64	1385	500	2870	5	1	12827140	589	11.90	0.75	12	0.07	386.00	6161.00	8740	20230208	-47.43	4000	20231030	14.88	8740	-47.43	20230208	4000	14.88	20231030	8740	-47.43	20230208	4000	14.88	20231030	2.00	N	237820	500	64 억		137730	N	N	0	N	00	N
96	20231213	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-45	5	-0.97	29965220	6499	31.91	4645	4655	4565	6030	3255	4645	4610.74	1.07	0	-3262	4785	4715	4670	4600	4555	4692	4577	64	1385	500	2870	5	1	12827140	590	11.92	0.75	12	0.05	386.00	6161.00	8740	20230208	-47.37	4000	20231030	15.00	8740	-47.37	20230208	4000	15.00	20231030	8740	-47.37	20230208	4000	15.00	20231030	2.00	N	237820	500	64 억		137730	N	N	0	N	00	N
97	20231213	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	-30	5	-0.65	8469915	1825	8.96	4645	4645	4610	6030	3255	4645	4641.05	1.07	0	-1066	4785	4715	4670	4600	4555	4692	4577	64	1385	500	2870	5	1	12827140	592	11.96	0.75	12	0.01	386.00	6161.00	8740	20230208	-47.20	4000	20231030	15.38	8740	-47.20	20230208	4000	15.38	20231030	8740	-47.20	20230208	4000	15.38	20231030	2.00	N	237820	500	64 억		137730	N	N	0	N	00	N
98	20231212	160915	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4645	-100	5	-2.11	94778740	20365	59.05	4740	4740	4625	6160	3325	4745	4654.11	1.12	0	-6082	4848	4796	4713	4661	4578	4755	4620	64	1415	500	2940	5	1	12827140	596	12.03	0.75	12	0.16	386.00	6161.00	8740	20230208	-46.85	4000	20231030	16.12	8740	-46.85	20230208	4000	16.12	20231030	8740	-46.85	20230208	4000	16.12	20231030	2.05	N	237820	500	64 억		143806	N	N	0	N	00	N
99	20231212	150922	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4660	-85	5	-1.79	88095175	18928	54.89	4740	4740	4625	6160	3325	4745	4654.23	1.12	0	-6060	4848	4796	4713	4661	4578	4755	4620	64	1415	500	2940	5	1	12827140	598	12.07	0.76	12	0.15	386.00	6161.00	8740	20230208	-46.68	4000	20231030	16.50	8740	-46.68	20230208	4000	16.50	20231030	8740	-46.68	20230208	4000	16.50	20231030	2.05	N	237820	500	64 억		143806	N	N	0	N	00	N
100	20231212	140833	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4650	-95	5	-2.00	69994115	15037	43.60	4740	4740	4625	6160	3325	4745	4654.79	1.12	0	-5250	4848	4796	4713	4661	4578	4755	4620	64	1415	500	2940	5	1	12827140	596	12.05	0.75	12	0.12	386.00	6161.00	8740	20230208	-46.80	4000	20231030	16.25	8740	-46.80	20230208	4000	16.25	20231030	8740	-46.80	20230208	4000	16.25	20231030	2.05	N	237820	500	64 억		143806	N	N	0	N	00	N
101	20231212	130837	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4665	-80	5	-1.69	62804530	13491	39.12	4740	4740	4625	6160	3325	4745	4655.29	1.12	0	-5176	4848	4796	4713	4661	4578	4755	4620	64	1415	500	2940	5	1	12827140	598	12.09	0.76	12	0.11	386.00	6161.00	8740	20230208	-46.62	4000	20231030	16.62	8740	-46.62	20230208	4000	16.62	20231030	8740	-46.62	20230208	4000	16.62	20231030	2.05	N	237820	500	64 억		143806	N	N	0	N	00	N
102	20231212	120828	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4650	-95	5	-2.00	54397370	11685	33.88	4740	4740	4625	6160	3325	4745	4655.32	1.12	0	-4440	4848	4796	4713	4661	4578	4755	4620	64	1415	500	2940	5	1	12827140	596	12.05	0.75	12	0.09	386.00	6161.00	8740	20230208	-46.80	4000	20231030	16.25	8740	-46.80	20230208	4000	16.25	20231030	8740	-46.80	20230208	4000	16.25	20231030	2.05	N	237820	500	64 억		143806	N	N	0	N	00	N
103	20231212	110843	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4640	-105	5	-2.21	48223510	10355	30.03	4740	4740	4625	6160	3325	4745	4657.03	1.12	0	-4132	4848	4796	4713	4661	4578	4755	4620	64	1415	500	2940	5	1	12827140	595	12.02	0.75	12	0.08	386.00	6161.00	8740	20230208	-46.91	4000	20231030	16.00	8740	-46.91	20230208	4000	16.00	20231030	8740	-46.91	20230208	4000	16.00	20231030	2.05	N	237820	500	64 억		143806	N	N	0	N	00	N
104	20231212	100916	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4640	-105	5	-2.21	40617590	8714	25.27	4740	4740	4625	6160	3325	4745	4661.19	1.12	0	-3728	4848	4796	4713	4661	4578	4755	4620	64	1415	500	2940	5	1	12827140	595	12.02	0.75	12	0.07	386.00	6161.00	8740	20230208	-46.91	4000	20231030	16.00	8740	-46.91	20230208	4000	16.00	20231030	8740	-46.91	20230208	4000	16.00	20231030	2.05	N	237820	500	64 억		143806	N	N	0	N	00	N
105	20231212	090915	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4690	-55	5	-1.16	5151400	1095	3.18	4740	4740	4690	6160	3325	4745	4704.47	1.12	0	-404	4848	4796	4713	4661	4578	4755	4620	64	1415	500	2940	5	1	12827140	602	12.15	0.76	12	0.01	386.00	6161.00	8740	20230208	-46.34	4000	20231030	17.25	8740	-46.34	20230208	4000	17.25	20231030	8740	-46.34	20230208	4000	17.25	20231030	2.05	N	237820	500	64 억		143806	N	N	0	N	00	N
106	20231211	160918	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4745	-5	5	-0.11	160409300	34180	39.41	4755	4765	4630	6170	3325	4750	4692.97	1.10	-3874	-1530	4903	4826	4728	4651	4553	4865	4690	64	1420	500	2940	5	1	12827140	609	12.29	0.77	12	0.27	386.00	6161.00	8740	20230208	-45.71	4000	20231030	18.62	8740	-45.71	20230208	4000	18.62	20231030	8740	-45.71	20230208	4000	18.62	20231030	1.92	N	237820	500	64 억		141462	N	N	0	N	00	N
107	20231211	150915	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4675	-75	5	-1.58	149468920	31855	36.73	4755	4765	4630	6170	3325	4750	4692.17	1.10	-3874	-1704	4903	4826	4728	4651	4553	4865	4690	64	1420	500	2940	5	1	12827140	600	12.11	0.76	12	0.25	386.00	6161.00	8740	20230208	-46.51	4000	20231030	16.88	8740	-46.51	20230208	4000	16.88	20231030	8740	-46.51	20230208	4000	16.88	20231030	1.92	N	237820	500	64 억		141462	N	N	0	N	00	N
108	20231211	140914	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4700	-50	5	-1.05	123437990	26280	30.30	4755	4765	4655	6170	3325	4750	4697.03	1.10	-3874	-1257	4903	4826	4728	4651	4553	4865	4690	64	1420	500	2940	5	1	12827140	603	12.18	0.76	12	0.20	386.00	6161.00	8740	20230208	-46.22	4000	20231030	17.50	8740	-46.22	20230208	4000	17.50	20231030	8740	-46.22	20230208	4000	17.50	20231030	1.92	N	237820	500	64 억		141462	N	N	0	N	00	N
109	20231211	130914	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4715	-35	5	-0.74	112989800	24061	27.74	4755	4765	4655	6170	3325	4750	4695.97	1.10	-3874	241	4903	4826	4728	4651	4553	4865	4690	64	1420	500	2940	5	1	12827140	605	12.22	0.77	12	0.19	386.00	6161.00	8740	20230208	-46.05	4000	20231030	17.88	8740	-46.05	20230208	4000	17.88	20231030	8740	-46.05	20230208	4000	17.88	20231030	1.92	N	237820	500	64 억		141462	N	N	0	N	00	N
110	20231211	120915	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4705	-45	5	-0.95	93315235	19852	22.89	4755	4765	4660	6170	3325	4750	4700.55	1.10	-3874	-151	4903	4826	4728	4651	4553	4865	4690	64	1420	500	2940	5	1	12827140	604	12.19	0.76	12	0.15	386.00	6161.00	8740	20230208	-46.17	4000	20231030	17.62	8740	-46.17	20230208	4000	17.62	20231030	8740	-46.17	20230208	4000	17.62	20231030	1.92	N	237820	500	64 억		141462	N	N	0	N	00	N
111	20231211	110910	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4680	-70	5	-1.47	77511780	16508	19.03	4755	4765	4660	6170	3325	4750	4695.41	1.10	-3874	636	4903	4826	4728	4651	4553	4865	4690	64	1420	500	2940	5	1	12827140	600	12.12	0.76	12	0.13	386.00	6161.00	8740	20230208	-46.45	4000	20231030	17.00	8740	-46.45	20230208	4000	17.00	20231030	8740	-46.45	20230208	4000	17.00	20231030	1.92	N	237820	500	64 억		141462	N	N	0	N	00	N
112	20231211	100909	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4695	-55	5	-1.16	62242185	13241	15.27	4755	4765	4665	6170	3325	4750	4700.72	1.10	-3874	940	4903	4826	4728	4651	4553	4865	4690	64	1420	500	2940	5	1	12827140	602	12.16	0.76	12	0.10	386.00	6161.00	8740	20230208	-46.28	4000	20231030	17.38	8740	-46.28	20230208	4000	17.38	20231030	8740	-46.28	20230208	4000	17.38	20231030	1.92	N	237820	500	64 억		141462	N	N	0	N	00	N
113	20231211	090910	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4675	-75	5	-1.58	27469695	5828	6.72	4755	4765	4670	6170	3325	4750	4713.40	1.10	-3874	477	4903	4826	4728	4651	4553	4865	4690	64	1420	500	2940	5	1	12827140	600	12.11	0.76	12	0.05	386.00	6161.00	8740	20230208	-46.51	4000	20231030	16.88	8740	-46.51	20230208	4000	16.88	20231030	8740	-46.51	20230208	4000	16.88	20231030	1.92	N	237820	500	64 억		141462	N	N	0	N	00	N
114	20231208	160900	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4750	150	2	3.26	403701010	85734	24.28	4700	4805	4630	5980	3220	4600	4710.19	1.10	0	3877	5203	4901	4728	4426	4253	4815	4340	64	1380	500	2850	5	1	12827140	609	12.31	0.77	12	0.67	386.00	6161.00	8740	20230208	-45.65	4000	20231030	18.75	8740	-45.65	20230208	4000	18.75	20231030	8740	-45.65	20230208	4000	18.75	20231030	1.89	N	237820	500	64 억		141462	N	N	0	N	00	N
115	20231208	150904	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4715	115	2	2.50	386281580	82055	23.23	4700	4805	4630	5980	3220	4600	4709.07	1.10	0	4333	5203	4901	4728	4426	4253	4815	4340	64	1380	500	2850	5	1	12827140	605	12.22	0.77	12	0.64	386.00	6161.00	8740	20230208	-46.05	4000	20231030	17.88	8740	-46.05	20230208	4000	17.88	20231030	8740	-46.05	20230208	4000	17.88	20231030	1.89	N	237820	500	64 억		141462	N	N	0	N	00	N
116	20231208	140902	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4705	105	2	2.28	346458565	73544	20.82	4700	4805	4630	5980	3220	4600	4712.60	1.10	0	3366	5203	4901	4728	4426	4253	4815	4340	64	1380	500	2850	5	1	12827140	604	12.19	0.76	12	0.57	386.00	6161.00	8740	20230208	-46.17	4000	20231030	17.62	8740	-46.17	20230208	4000	17.62	20231030	8740	-46.17	20230208	4000	17.62	20231030	1.89	N	237820	500	64 억		141462	N	N	0	N	00	N
117	20231208	130901	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4695	95	2	2.07	334596390	71018	20.11	4700	4805	4630	5980	3220	4600	4713.20	1.10	0	3259	5203	4901	4728	4426	4253	4815	4340	64	1380	500	2850	5	1	12827140	602	12.16	0.76	12	0.55	386.00	6161.00	8740	20230208	-46.28	4000	20231030	17.38	8740	-46.28	20230208	4000	17.38	20231030	8740	-46.28	20230208	4000	17.38	20231030	1.89	N	237820	500	64 억		141462	N	N	0	N	00	N
118	20231208	120859	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4700	100	2	2.17	314331455	66713	18.89	4700	4805	4630	5980	3220	4600	4713.59	1.10	0	3154	5203	4901	4728	4426	4253	4815	4340	64	1380	500	2850	5	1	12827140	603	12.18	0.76	12	0.52	386.00	6161.00	8740	20230208	-46.22	4000	20231030	17.50	8740	-46.22	20230208	4000	17.50	20231030	8740	-46.22	20230208	4000	17.50	20231030	1.89	N	237820	500	64 억		141462	N	N	0	N	00	N
119	20231208	110855	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4650	50	2	1.09	282301610	59851	16.95	4700	4805	4630	5980	3220	4600	4718.95	1.10	0	2730	5203	4901	4728	4426	4253	4815	4340	64	1380	500	2850	5	1	12827140	596	12.05	0.75	12	0.47	386.00	6161.00	8740	20230208	-46.80	4000	20231030	16.25	8740	-46.80	20230208	4000	16.25	20231030	8740	-46.80	20230208	4000	16.25	20231030	1.89	N	237820	500	64 억		141462	N	N	0	N	00	N
120	20231208	100904	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4720	120	2	2.61	204016140	43082	12.20	4700	4805	4630	5980	3220	4600	4739.12	1.10	0	122	5203	4901	4728	4426	4253	4815	4340	64	1380	500	2850	5	1	12827140	605	12.23	0.77	12	0.34	386.00	6161.00	8740	20230208	-46.00	4000	20231030	18.00	8740	-46.00	20230208	4000	18.00	20231030	8740	-46.00	20230208	4000	18.00	20231030	1.89	N	237820	500	64 억		141462	N	N	0	N	00	N
121	20231208	090853	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4680	80	2	1.74	141173165	29797	8.44	4700	4805	4630	5980	3220	4600	4743.16	1.10	0	-371	5203	4901	4728	4426	4253	4815	4340	64	1380	500	2850	5	1	12827140	600	12.12	0.76	12	0.23	386.00	6161.00	8740	20230208	-46.45	4000	20231030	17.00	8740	-46.45	20230208	4000	17.00	20231030	8740	-46.45	20230208	4000	17.00	20231030	1.89	N	237820	500	64 억		141462	N	N	0	N	00	N
122	20231207	160858	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4600	0	3	0.00	1688762060	352506	183.42	4670	5030	4555	5980	3220	4600	4791.21	1.32	0	-28497	5020	4810	4570	4360	4120	4915	4465	64	1380	500	2850	5	1	12827140	590	11.92	0.75	12	2.75	386.00	6161.00	8740	20230208	-47.37	4000	20231030	15.00	8740	-47.37	20230208	4000	15.00	20231030	8740	-47.37	20230208	4000	15.00	20231030	1.89	N	237820	500	64 억		169904	N	N	0	N	00	N
123	20231207	150859	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4610	10	2	0.22	1672496240	348958	181.57	4670	5030	4555	5980	3220	4600	4793.31	1.32	0	-28516	5020	4810	4570	4360	4120	4915	4465	64	1380	500	2850	5	1	12827140	591	11.94	0.75	12	2.72	386.00	6161.00	8740	20230208	-47.25	4000	20231030	15.25	8740	-47.25	20230208	4000	15.25	20231030	8740	-47.25	20230208	4000	15.25	20231030	1.89	N	237820	500	64 억		169904	N	N	0	N	00	N
124	20231207	140854	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4585	-15	5	-0.33	1634622920	340718	177.28	4670	5030	4555	5980	3220	4600	4798.09	1.32	0	-27441	5020	4810	4570	4360	4120	4915	4465	64	1380	500	2850	5	1	12827140	588	11.88	0.74	12	2.66	386.00	6161.00	8740	20230208	-47.54	4000	20231030	14.62	8740	-47.54	20230208	4000	14.62	20231030	8740	-47.54	20230208	4000	14.62	20231030	1.89	N	237820	500	64 억		169904	N	N	0	N	00	N
125	20231207	130853	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4595	-5	5	-0.11	1595186600	332142	172.82	4670	5030	4555	5980	3220	4600	4803.26	1.32	0	-26027	5020	4810	4570	4360	4120	4915	4465	64	1380	500	2850	5	1	12827140	589	11.90	0.75	12	2.59	386.00	6161.00	8740	20230208	-47.43	4000	20231030	14.88	8740	-47.43	20230208	4000	14.88	20231030	8740	-47.43	20230208	4000	14.88	20231030	1.89	N	237820	500	64 억		169904	N	N	0	N	00	N
126	20231207	120856	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4600	0	3	0.00	1541369605	320373	166.70	4670	5030	4560	5980	3220	4600	4811.75	1.32	0	-26080	5020	4810	4570	4360	4120	4915	4465	64	1380	500	2850	5	1	12827140	590	11.92	0.75	12	2.50	386.00	6161.00	8740	20230208	-47.37	4000	20231030	15.00	8740	-47.37	20230208	4000	15.00	20231030	8740	-47.37	20230208	4000	15.00	20231030	1.89	N	237820	500	64 억		169904	N	N	0	N	00	N
127	20231207	110850	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4630	30	2	0.65	1496680825	310666	161.65	4670	5030	4560	5980	3220	4600	4818.27	1.32	0	-25691	5020	4810	4570	4360	4120	4915	4465	64	1380	500	2850	5	1	12827140	594	11.99	0.75	12	2.42	386.00	6161.00	8740	20230208	-47.03	4000	20231030	15.75	8740	-47.03	20230208	4000	15.75	20231030	8740	-47.03	20230208	4000	15.75	20231030	1.89	N	237820	500	64 억		169904	N	N	0	N	00	N
128	20231207	100848	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4565	-35	5	-0.76	1412011390	292333	152.11	4670	5030	4560	5980	3220	4600	4830.84	1.32	0	-19025	5020	4810	4570	4360	4120	4915	4465	64	1380	500	2850	5	1	12827140	586	11.83	0.74	12	2.28	386.00	6161.00	8740	20230208	-47.77	4000	20231030	14.12	8740	-47.77	20230208	4000	14.12	20231030	8740	-47.77	20230208	4000	14.12	20231030	1.89	N	237820	500	64 억		169904	N	N	0	N	00	N
129	20231207	090855	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4970	370	2	8.04	726498625	148826	77.44	4670	5030	4610	5980	3220	4600	4883.19	1.32	0	-2408	5020	4810	4570	4360	4120	4915	4465	64	1380	500	2850	5	1	12827140	638	12.88	0.81	12	1.16	386.00	6161.00	8740	20230208	-43.14	4000	20231030	24.25	8740	-43.14	20230208	4000	24.25	20231030	8740	-43.14	20230208	4000	24.25	20231030	1.89	N	237820	500	64 억		169904	N	N	0	N	00	N
130	20231206	160846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	225	2	5.14	862299900	187806	1281.86	4330	4780	4330	5680	3065	4375	4591.33	1.37	0	-6150	4545	4460	4375	4290	4205	4502	4332	64	1305	500	2710	5	1	12827140	590	11.92	0.75	12	1.46	386.00	6161.00	8740	20230208	-47.37	4000	20231030	15.00	8740	-47.37	20230208	4000	15.00	20231030	8740	-47.37	20230208	4000	15.00	20231030	1.89	N	237820	500	64 억		176093	N	N	0	N	00	N
131	20231206	150859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	315	2	7.20	398889770	88193	601.96	4330	4740	4330	5680	3065	4375	4522.92	1.37	0	-4298	4545	4460	4375	4290	4205	4502	4332	64	1305	500	2710	5	1	12827140	602	12.15	0.76	12	0.69	386.00	6161.00	8740	20230208	-46.34	4000	20231030	17.25	8740	-46.34	20230208	4000	17.25	20231030	8740	-46.34	20230208	4000	17.25	20231030	1.89	N	237820	500	64 억		176093	N	N	0	N	00	N
132	20231206	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4485	110	2	2.51	192639180	43473	296.72	4330	4580	4330	5680	3065	4375	4431.24	1.37	0	1919	4545	4460	4375	4290	4205	4502	4332	64	1305	500	2710	5	1	12827140	575	11.62	0.73	12	0.34	386.00	6161.00	8740	20230208	-48.68	4000	20231030	12.12	8740	-48.68	20230208	4000	12.12	20231030	8740	-48.68	20230208	4000	12.12	20231030	1.89	N	237820	500	64 억		176093	N	N	0	N	00	N
133	20231206	130847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	60	2	1.37	90100970	20548	140.25	4330	4460	4330	5680	3065	4375	4384.90	1.37	0	2077	4545	4460	4375	4290	4205	4502	4332	64	1305	500	2710	5	1	12827140	569	11.49	0.72	12	0.16	386.00	6161.00	8740	20230208	-49.26	4000	20231030	10.88	8740	-49.26	20230208	4000	10.88	20231030	8740	-49.26	20230208	4000	10.88	20231030	1.89	N	237820	500	64 억		176093	N	N	0	N	00	N
134	20231206	120845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	40	2	0.91	77703560	17760	121.22	4330	4450	4330	5680	3065	4375	4375.20	1.37	0	2603	4545	4460	4375	4290	4205	4502	4332	64	1305	500	2710	5	1	12827140	566	11.44	0.72	12	0.14	386.00	6161.00	8740	20230208	-49.49	4000	20231030	10.38	8740	-49.49	20230208	4000	10.38	20231030	8740	-49.49	20230208	4000	10.38	20231030	1.89	N	237820	500	64 억		176093	N	N	0	N	00	N
135	20231206	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	25	2	0.57	77593495	17735	121.05	4330	4450	4330	5680	3065	4375	4375.16	1.37	0	2582	4545	4460	4375	4290	4205	4502	4332	64	1305	500	2710	5	1	12827140	564	11.40	0.71	12	0.14	386.00	6161.00	8740	20230208	-49.66	4000	20231030	10.00	8740	-49.66	20230208	4000	10.00	20231030	8740	-49.66	20230208	4000	10.00	20231030	1.89	N	237820	500	64 억		176093	N	N	0	N	00	N
136	20231206	100847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	0	3	0.00	54919460	12570	85.80	4330	4450	4330	5680	3065	4375	4369.09	1.37	0	1337	4545	4460	4375	4290	4205	4502	4332	64	1305	500	2710	5	1	12827140	561	11.33	0.71	12	0.10	386.00	6161.00	8740	20230208	-49.94	4000	20231030	9.38	8740	-49.94	20230208	4000	9.38	20231030	8740	-49.94	20230208	4000	9.38	20231030	1.89	N	237820	500	64 억		176093	N	N	0	N	00	N
137	20231206	090849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	-5	5	-0.11	15689365	3621	24.72	4330	4370	4330	5680	3065	4375	4332.88	1.37	0	-191	4545	4460	4375	4290	4205	4502	4332	64	1305	500	2710	5	1	12827140	561	11.32	0.71	12	0.03	386.00	6161.00	8740	20230208	-50.00	4000	20231030	9.25	8740	-50.00	20230208	4000	9.25	20231030	8740	-50.00	20230208	4000	9.25	20231030	1.89	N	237820	500	64 억		176093	N	N	0	N	00	N
138	20231205	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	35	2	0.81	63163245	14550	107.10	4340	4460	4290	5640	3040	4340	4341.12	1.38	0	-825	4450	4395	4355	4300	4260	4375	4280	64	1300	500	2690	5	1	12827140	561	11.33	0.71	12	0.11	386.00	6161.00	8740	20230208	-49.94	4000	20231030	9.38	8740	-49.94	20230208	4000	9.38	20231030	8740	-49.94	20230208	4000	9.38	20231030	1.88	N	237820	500	64 억		176918	N	N	0	N	00	N
139	20231205	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-30	5	-0.69	55411095	12767	93.97	4340	4460	4290	5640	3040	4340	4340.18	1.38	0	-1024	4450	4395	4355	4300	4260	4375	4280	64	1300	500	2690	5	1	12827140	553	11.17	0.70	12	0.10	386.00	6161.00	8740	20230208	-50.69	4000	20231030	7.75	8740	-50.69	20230208	4000	7.75	20231030	8740	-50.69	20230208	4000	7.75	20231030	1.88	N	237820	500	64 억		176918	N	N	0	N	00	N
140	20231205	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	15	2	0.35	46213285	10641	78.32	4340	4460	4290	5640	3040	4340	4342.95	1.38	0	-930	4450	4395	4355	4300	4260	4375	4280	64	1300	500	2690	5	1	12827140	559	11.28	0.71	12	0.08	386.00	6161.00	8740	20230208	-50.17	4000	20231030	8.88	8740	-50.17	20230208	4000	8.88	20231030	8740	-50.17	20230208	4000	8.88	20231030	1.88	N	237820	500	64 억		176918	N	N	0	N	00	N
141	20231205	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	-10	5	-0.23	37392555	8617	63.43	4340	4460	4290	5640	3040	4340	4339.39	1.38	0	-437	4450	4395	4355	4300	4260	4375	4280	64	1300	500	2690	5	1	12827140	555	11.22	0.70	12	0.07	386.00	6161.00	8740	20230208	-50.46	4000	20231030	8.25	8740	-50.46	20230208	4000	8.25	20231030	8740	-50.46	20230208	4000	8.25	20231030	1.88	N	237820	500	64 억		176918	N	N	0	N	00	N
142	20231205	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	0	3	0.00	35916055	8276	60.92	4340	4460	4290	5640	3040	4340	4339.78	1.38	0	-383	4450	4395	4355	4300	4260	4375	4280	64	1300	500	2690	5	1	12827140	557	11.24	0.70	12	0.06	386.00	6161.00	8740	20230208	-50.34	4000	20231030	8.50	8740	-50.34	20230208	4000	8.50	20231030	8740	-50.34	20230208	4000	8.50	20231030	1.88	N	237820	500	64 억		176918	N	N	0	N	00	N
143	20231205	110844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	10	2	0.23	23969585	5552	40.87	4340	4375	4290	5640	3040	4340	4317.29	1.38	0	-55	4450	4395	4355	4300	4260	4375	4280	64	1300	500	2690	5	1	12827140	558	11.27	0.71	12	0.04	386.00	6161.00	8740	20230208	-50.23	4000	20231030	8.75	8740	-50.23	20230208	4000	8.75	20231030	8740	-50.23	20230208	4000	8.75	20231030	1.88	N	237820	500	64 억		176918	N	N	0	N	00	N
144	20231205	100847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	-15	5	-0.35	18981710	4402	32.40	4340	4340	4290	5640	3040	4340	4312.06	1.38	0	181	4450	4395	4355	4300	4260	4375	4280	64	1300	500	2690	5	1	12827140	555	11.20	0.70	12	0.03	386.00	6161.00	8740	20230208	-50.51	4000	20231030	8.12	8740	-50.51	20230208	4000	8.12	20231030	8740	-50.51	20230208	4000	8.12	20231030	1.88	N	237820	500	64 억		176918	N	N	0	N	00	N
145	20231205	090842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-40	5	-0.92	10699220	2481	18.26	4340	4340	4290	5640	3040	4340	4312.46	1.38	0	-69	4450	4395	4355	4300	4260	4375	4280	64	1300	500	2690	5	1	12827140	552	11.14	0.70	12	0.02	386.00	6161.00	8740	20230208	-50.80	4000	20231030	7.50	8740	-50.80	20230208	4000	7.50	20231030	8740	-50.80	20230208	4000	7.50	20231030	1.88	N	237820	500	64 억		176918	N	N	0	N	00	N
146	20231204	160839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-10	5	-0.23	58862885	13558	121.56	4350	4410	4315	5650	3045	4350	4341.58	1.37	0	859	4396	4372	4341	4317	4286	4357	4302	64	1300	500	2690	5	1	12827140	557	11.24	0.70	12	0.11	386.00	6161.00	8740	20230208	-50.34	4000	20231030	8.50	8740	-50.34	20230208	4000	8.50	20231030	8740	-50.34	20230208	4000	8.50	20231030	1.88	N	237820	500	64 억		176059	N	N	0	N	00	N
147	20231204	150843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-10	5	-0.23	56508125	13015	116.70	4350	4410	4315	5650	3045	4350	4341.77	1.37	0	859	4396	4372	4341	4317	4286	4357	4302	64	1300	500	2690	5	1	12827140	557	11.24	0.70	12	0.10	386.00	6161.00	8740	20230208	-50.34	4000	20231030	8.50	8740	-50.34	20230208	4000	8.50	20231030	8740	-50.34	20230208	4000	8.50	20231030	1.88	N	237820	500	64 억		176059	N	N	0	N	00	N
148	20231204	140837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	-5	5	-0.11	46796185	10772	96.58	4350	4410	4325	5650	3045	4350	4344.24	1.37	0	1166	4396	4372	4341	4317	4286	4357	4302	64	1300	500	2690	5	1	12827140	557	11.26	0.71	12	0.08	386.00	6161.00	8740	20230208	-50.29	4000	20231030	8.62	8740	-50.29	20230208	4000	8.62	20231030	8740	-50.29	20230208	4000	8.62	20231030	1.88	N	237820	500	64 억		176059	N	N	0	N	00	N
149	20231204	130836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	0	3	0.00	42935600	9882	88.60	4350	4410	4325	5650	3045	4350	4344.83	1.37	0	1170	4396	4372	4341	4317	4286	4357	4302	64	1300	500	2690	5	1	12827140	558	11.27	0.71	12	0.08	386.00	6161.00	8740	20230208	-50.23	4000	20231030	8.75	8740	-50.23	20230208	4000	8.75	20231030	8740	-50.23	20230208	4000	8.75	20231030	1.88	N	237820	500	64 억		176059	N	N	0	N	00	N
150	20231204	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-10	5	-0.23	38527570	8868	79.51	4350	4410	4325	5650	3045	4350	4344.56	1.37	0	963	4396	4372	4341	4317	4286	4357	4302	64	1300	500	2690	5	1	12827140	557	11.24	0.70	12	0.07	386.00	6161.00	8740	20230208	-50.34	4000	20231030	8.50	8740	-50.34	20230208	4000	8.50	20231030	8740	-50.34	20230208	4000	8.50	20231030	1.88	N	237820	500	64 억		176059	N	N	0	N	00	N
151	20231204	110838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	15	2	0.34	19381915	4448	39.88	4350	4410	4325	5650	3045	4350	4357.44	1.37	0	-438	4396	4372	4341	4317	4286	4357	4302	64	1300	500	2690	5	1	12827140	560	11.31	0.71	12	0.03	386.00	6161.00	8740	20230208	-50.06	4000	20231030	9.12	8740	-50.06	20230208	4000	9.12	20231030	8740	-50.06	20230208	4000	9.12	20231030	1.88	N	237820	500	64 억		176059	N	N	0	N	00	N
152	20231204	100837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	20	2	0.46	10290610	2365	21.21	4350	4410	4325	5650	3045	4350	4351.21	1.37	0	-468	4396	4372	4341	4317	4286	4357	4302	64	1300	500	2690	5	1	12827140	561	11.32	0.71	12	0.02	386.00	6161.00	8740	20230208	-50.00	4000	20231030	9.25	8740	-50.00	20230208	4000	9.25	20231030	8740	-50.00	20230208	4000	9.25	20231030	1.88	N	237820	500	64 억		176059	N	N	0	N	00	N
153	20231204	090837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	-25	5	-0.57	6393310	1471	13.19	4350	4350	4325	5650	3045	4350	4346.23	1.37	0	-633	4396	4372	4341	4317	4286	4357	4302	64	1300	500	2690	5	1	12827140	555	11.20	0.70	12	0.01	386.00	6161.00	8740	20230208	-50.51	4000	20231030	8.12	8740	-50.51	20230208	4000	8.12	20231030	8740	-50.51	20230208	4000	8.12	20231030	1.88	N	237820	500	64 억		176059	N	N	0	N	00	N
154	20231201	160837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-15	5	-0.34	47421950	10953	149.43	4365	4365	4310	5670	3060	4365	4329.58	1.38	0	-1337	4428	4396	4348	4316	4268	4412	4332	64	1305	500	2700	5	1	12827140	558	11.27	0.71	12	0.09	386.00	6161.00	8740	20230208	-50.23	4000	20231030	8.75	8740	-50.23	20230208	4000	8.75	20231030	8740	-50.23	20230208	4000	8.75	20231030	1.87	N	237820	500	64 억		177406	N	N	0	N	00	N
155	20231201	150835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-25	5	-0.57	46043510	10636	145.10	4365	4365	4310	5670	3060	4365	4329.03	1.38	0	-1355	4428	4396	4348	4316	4268	4412	4332	64	1305	500	2700	5	1	12827140	557	11.24	0.70	12	0.08	386.00	6161.00	8740	20230208	-50.34	4000	20231030	8.50	8740	-50.34	20230208	4000	8.50	20231030	8740	-50.34	20230208	4000	8.50	20231030	1.87	N	237820	500	64 억		177406	N	N	0	N	00	N
156	20231201	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	-30	5	-0.69	44550600	10292	140.41	4365	4365	4310	5670	3060	4365	4328.66	1.38	0	-1285	4428	4396	4348	4316	4268	4412	4332	64	1305	500	2700	5	1	12827140	556	11.23	0.70	12	0.08	386.00	6161.00	8740	20230208	-50.40	4000	20231030	8.38	8740	-50.40	20230208	4000	8.38	20231030	8740	-50.40	20230208	4000	8.38	20231030	1.87	N	237820	500	64 억		177406	N	N	0	N	00	N
157	20231201	130837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-45	5	-1.03	41151800	9505	129.67	4365	4365	4310	5670	3060	4365	4329.49	1.38	0	-1339	4428	4396	4348	4316	4268	4412	4332	64	1305	500	2700	5	1	12827140	554	11.19	0.70	12	0.07	386.00	6161.00	8740	20230208	-50.57	4000	20231030	8.00	8740	-50.57	20230208	4000	8.00	20231030	8740	-50.57	20230208	4000	8.00	20231030	1.87	N	237820	500	64 억		177406	N	N	0	N	00	N
158	20231201	120842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	-35	5	-0.80	29282435	6753	92.13	4365	4365	4310	5670	3060	4365	4336.21	1.38	0	-1499	4428	4396	4348	4316	4268	4412	4332	64	1305	500	2700	5	1	12827140	555	11.22	0.70	12	0.05	386.00	6161.00	8740	20230208	-50.46	4000	20231030	8.25	8740	-50.46	20230208	4000	8.25	20231030	8740	-50.46	20230208	4000	8.25	20231030	1.87	N	237820	500	64 억		177406	N	N	0	N	00	N
159	20231201	110837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	-35	5	-0.80	14125480	3255	44.41	4365	4365	4310	5670	3060	4365	4339.63	1.38	0	-1091	4428	4396	4348	4316	4268	4412	4332	64	1305	500	2700	5	1	12827140	555	11.22	0.70	12	0.03	386.00	6161.00	8740	20230208	-50.46	4000	20231030	8.25	8740	-50.46	20230208	4000	8.25	20231030	8740	-50.46	20230208	4000	8.25	20231030	1.87	N	237820	500	64 억		177406	N	N	0	N	00	N
160	20231201	100843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	-20	5	-0.46	9763540	2247	30.65	4365	4365	4310	5670	3060	4365	4345.14	1.38	0	-1091	4428	4396	4348	4316	4268	4412	4332	64	1305	500	2700	5	1	12827140	557	11.26	0.71	12	0.02	386.00	6161.00	8740	20230208	-50.29	4000	20231030	8.62	8740	-50.29	20230208	4000	8.62	20231030	8740	-50.29	20230208	4000	8.62	20231030	1.87	N	237820	500	64 억		177406	N	N	0	N	00	N
161	20231201	090834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	0	3	0.00	1916235	439	5.99	4365	4365	4365	5670	3060	4365	4365.00	1.38	0	-65	4428	4396	4348	4316	4268	4412	4332	64	1305	500	2700	5	1	12827140	560	11.31	0.71	12	0.00	386.00	6161.00	8740	20230208	-50.06	4000	20231030	9.12	8740	-50.06	20230208	4000	9.12	20231030	8740	-50.06	20230208	4000	9.12	20231030	1.87	N	237820	500	64 억		177406	N	N	0	N	00	N