KissMeData/226950/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	161110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14580	-60	5	-0.41	933936270	64412	70.09	14700	14800	14300	19030	10250	14640	14497.08	3.30	2777	2348	15340	14990	14670	14320	14000	15165	14495	80	4390	500	10240	10	1	16019759	2336	-11.56	3.69	12	0.40	-1261.00	3946.00	26800	20230308	-45.60	12900	20231026	13.02	26800	-45.60	20230308	12900	13.02	20231026	26800	-45.60	20230308	12900	13.02	20231026	0.61	N	226950	500	80 억		528095	N	N	1	N	00	N
3	20231229	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14580	-60	5	-0.41	933936270	64412	70.09	14700	14800	14300	19030	10250	14640	14497.08	3.30	2777	2348	15340	14990	14670	14320	14000	15165	14495	80	4390	500	10240	10	1	16019759	2336	-11.56	3.69	12	0.40	-1261.00	3946.00	26800	20230308	-45.60	12900	20231026	13.02	26800	-45.60	20230308	12900	13.02	20231026	26800	-45.60	20230308	12900	13.02	20231026	0.61	N	226950	500	80 억		528095	N	N	1	N	00	N
4	20231229	141055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14580	-60	5	-0.41	933936270	64412	70.09	14700	14800	14300	19030	10250	14640	14497.08	3.30	2777	2348	15340	14990	14670	14320	14000	15165	14495	80	4390	500	10240	10	1	16019759	2336	-11.56	3.69	12	0.40	-1261.00	3946.00	26800	20230308	-45.60	12900	20231026	13.02	26800	-45.60	20230308	12900	13.02	20231026	26800	-45.60	20230308	12900	13.02	20231026	0.61	N	226950	500	80 억		528095	N	N	1	N	00	N
5	20231229	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14580	-60	5	-0.41	933936270	64412	70.09	14700	14800	14300	19030	10250	14640	14497.08	3.30	2777	2348	15340	14990	14670	14320	14000	15165	14495	80	4390	500	10240	10	1	16019759	2336	-11.56	3.69	12	0.40	-1261.00	3946.00	26800	20230308	-45.60	12900	20231026	13.02	26800	-45.60	20230308	12900	13.02	20231026	26800	-45.60	20230308	12900	13.02	20231026	0.61	N	226950	500	80 억		528095	N	N	1	N	00	N
6	20231229	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14580	-60	5	-0.41	933936270	64412	70.09	14700	14800	14300	19030	10250	14640	14497.08	3.30	2777	2348	15340	14990	14670	14320	14000	15165	14495	80	4390	500	10240	10	1	16019759	2336	-11.56	3.69	12	0.40	-1261.00	3946.00	26800	20230308	-45.60	12900	20231026	13.02	26800	-45.60	20230308	12900	13.02	20231026	26800	-45.60	20230308	12900	13.02	20231026	0.61	N	226950	500	80 억		528095	N	N	1	N	00	N
7	20231229	111010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14580	-60	5	-0.41	933936270	64412	70.09	14700	14800	14300	19030	10250	14640	14497.08	3.30	2777	2348	15340	14990	14670	14320	14000	15165	14495	80	4390	500	10240	10	1	16019759	2336	-11.56	3.69	12	0.40	-1261.00	3946.00	26800	20230308	-45.60	12900	20231026	13.02	26800	-45.60	20230308	12900	13.02	20231026	26800	-45.60	20230308	12900	13.02	20231026	0.61	N	226950	500	80 억		528095	N	N	1	N	00	N
8	20231229	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14580	-60	5	-0.41	933936270	64412	70.09	14700	14800	14300	19030	10250	14640	14497.08	3.30	2777	2348	15340	14990	14670	14320	14000	15165	14495	80	4390	500	10240	10	1	16019759	2336	-11.56	3.69	12	0.40	-1261.00	3946.00	26800	20230308	-45.60	12900	20231026	13.02	26800	-45.60	20230308	12900	13.02	20231026	26800	-45.60	20230308	12900	13.02	20231026	0.61	N	226950	500	80 억		528095	N	N	1	N	00	N
9	20231229	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14580	-60	5	-0.41	933936270	64412	70.09	14700	14800	14300	19030	10250	14640	14497.08	3.30	2777	2348	15340	14990	14670	14320	14000	15165	14495	80	4390	500	10240	10	1	16019759	2336	-11.56	3.69	12	0.40	-1261.00	3946.00	26800	20230308	-45.60	12900	20231026	13.02	26800	-45.60	20230308	12900	13.02	20231026	26800	-45.60	20230308	12900	13.02	20231026	0.61	N	226950	500	80 억		528095	N	N	1	N	00	N
10	20231228	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14580	-60	5	-0.41	931448330	64241	69.90	14700	14800	14300	19030	10250	14640	14497.08	3.28	0	2348	15340	14990	14670	14320	14000	15165	14495	80	4390	500	10240	10	1	16019759	2336	-11.56	3.69	12	0.40	-1261.00	3946.00	26800	20230308	-45.60	12900	20231026	13.02	26800	-45.60	20230308	12900	13.02	20231026	26800	-45.60	20230308	12900	13.02	20231026	0.61	N	226950	500	80 억		525318	N	N	1	N	00	N
11	20231228	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14580	-60	5	-0.41	862989920	59545	64.79	14700	14800	14300	19030	10250	14640	14493.07	3.28	0	2617	15340	14990	14670	14320	14000	15165	14495	80	4390	500	10240	10	1	16019759	2336	-11.56	3.69	12	0.37	-1261.00	3946.00	26800	20230308	-45.60	12900	20231026	13.02	26800	-45.60	20230308	12900	13.02	20231026	26800	-45.60	20230308	12900	13.02	20231026	0.61	N	226950	500	80 억		525318	N	N	0	N	00	N
12	20231228	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14450	-190	5	-1.30	568573200	39139	42.59	14700	14800	14370	19030	10250	14640	14527.02	3.28	0	-2075	15340	14990	14670	14320	14000	15165	14495	80	4390	500	10240	10	1	16019759	2315	-11.46	3.66	12	0.24	-1261.00	3946.00	26800	20230308	-46.08	12900	20231026	12.02	26800	-46.08	20230308	12900	12.02	20231026	26800	-46.08	20230308	12900	12.02	20231026	0.61	N	226950	500	80 억		525318	N	N	0	N	00	N
13	20231228	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14600	-40	5	-0.27	378141870	25978	28.27	14700	14800	14410	19030	10250	14640	14556.23	3.28	0	229	15340	14990	14670	14320	14000	15165	14495	80	4390	500	10240	10	1	16019759	2339	-11.58	3.70	12	0.16	-1261.00	3946.00	26800	20230308	-45.52	12900	20231026	13.18	26800	-45.52	20230308	12900	13.18	20231026	26800	-45.52	20230308	12900	13.18	20231026	0.61	N	226950	500	80 억		525318	N	N	0	N	00	N
14	20231228	121011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14490	-150	5	-1.02	345034670	23707	25.80	14700	14800	14410	19030	10250	14640	14554.13	3.28	0	-261	15340	14990	14670	14320	14000	15165	14495	80	4390	500	10240	10	1	16019759	2321	-11.49	3.67	12	0.15	-1261.00	3946.00	26800	20230308	-45.93	12900	20231026	12.33	26800	-45.93	20230308	12900	12.33	20231026	26800	-45.93	20230308	12900	12.33	20231026	0.61	N	226950	500	80 억		525318	N	N	0	N	00	N
15	20231228	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14620	-20	5	-0.14	290359480	19954	21.71	14700	14800	14410	19030	10250	14640	14551.44	3.28	0	-920	15340	14990	14670	14320	14000	15165	14495	80	4390	500	10240	10	1	16019759	2342	-11.59	3.71	12	0.12	-1261.00	3946.00	26800	20230308	-45.45	12900	20231026	13.33	26800	-45.45	20230308	12900	13.33	20231026	26800	-45.45	20230308	12900	13.33	20231026	0.61	N	226950	500	80 억		525318	N	N	0	N	00	N
16	20231228	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14670	30	2	0.20	189726530	13089	14.24	14700	14750	14410	19030	10250	14640	14495.11	3.28	0	-1956	15340	14990	14670	14320	14000	15165	14495	80	4390	500	10240	10	1	16019759	2350	-11.63	3.72	12	0.08	-1261.00	3946.00	26800	20230308	-45.26	12900	20231026	13.72	26800	-45.26	20230308	12900	13.72	20231026	26800	-45.26	20230308	12900	13.72	20231026	0.61	N	226950	500	80 억		525318	N	N	0	N	00	N
17	20231228	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14410	-230	5	-1.57	50035760	3443	3.75	14700	14750	14410	19030	10250	14640	14532.61	3.28	0	-1427	15340	14990	14670	14320	14000	15165	14495	80	4390	500	10240	10	1	16019759	2308	-11.43	3.65	12	0.02	-1261.00	3946.00	26800	20230308	-46.23	12900	20231026	11.71	26800	-46.23	20230308	12900	11.71	20231026	26800	-46.23	20230308	12900	11.71	20231026	0.61	N	226950	500	80 억		525318	N	N	0	N	00	N
18	20231227	160959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14640	350	2	2.45	1351446580	91777	89.13	14440	15020	14350	18570	10010	14290	14725.52	3.16	0	18296	15556	14922	14486	13852	13416	14705	13635	80	4280	500	10000	10	1	16019759	2345	-11.61	3.71	12	0.57	-1261.00	3946.00	26800	20230308	-45.37	12900	20231026	13.49	26800	-45.37	20230308	12900	13.49	20231026	26800	-45.37	20230308	12900	13.49	20231026	0.61	N	226950	500	80 억		507023	N	N	0	N	00	N
19	20231227	151014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14540	250	2	1.75	1297983420	88120	85.58	14440	15020	14350	18570	10010	14290	14729.73	3.16	0	20080	15556	14922	14486	13852	13416	14705	13635	80	4280	500	10000	10	1	16019759	2329	-11.53	3.68	12	0.55	-1261.00	3946.00	26800	20230308	-45.75	12900	20231026	12.71	26800	-45.75	20230308	12900	12.71	20231026	26800	-45.75	20230308	12900	12.71	20231026	0.61	N	226950	500	80 억		507023	N	N	0	N	00	N
20	20231227	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14610	320	2	2.24	1194133700	80993	78.65	14440	15020	14350	18570	10010	14290	14743.67	3.16	0	21867	15556	14922	14486	13852	13416	14705	13635	80	4280	500	10000	10	1	16019759	2340	-11.59	3.70	12	0.51	-1261.00	3946.00	26800	20230308	-45.49	12900	20231026	13.26	26800	-45.49	20230308	12900	13.26	20231026	26800	-45.49	20230308	12900	13.26	20231026	0.61	N	226950	500	80 억		507023	N	N	0	N	00	N
21	20231227	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14620	330	2	2.31	1136218710	77036	74.81	14440	15020	14350	18570	10010	14290	14749.19	3.16	0	23531	15556	14922	14486	13852	13416	14705	13635	80	4280	500	10000	10	1	16019759	2342	-11.59	3.71	12	0.48	-1261.00	3946.00	26800	20230308	-45.45	12900	20231026	13.33	26800	-45.45	20230308	12900	13.33	20231026	26800	-45.45	20230308	12900	13.33	20231026	0.61	N	226950	500	80 억		507023	N	N	0	N	00	N
22	20231227	121002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14900	610	2	4.27	980664980	66463	64.54	14440	15020	14350	18570	10010	14290	14755.05	3.16	0	23259	15556	14922	14486	13852	13416	14705	13635	80	4280	500	10000	10	1	16019759	2387	-11.82	3.78	12	0.41	-1261.00	3946.00	26800	20230308	-44.40	12900	20231026	15.50	26800	-44.40	20230308	12900	15.50	20231026	26800	-44.40	20230308	12900	15.50	20231026	0.61	N	226950	500	80 억		507023	N	N	0	N	00	N
23	20231227	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14920	630	2	4.41	879732340	59695	57.97	14440	15020	14350	18570	10010	14290	14737.12	3.16	0	23406	15556	14922	14486	13852	13416	14705	13635	80	4280	500	10000	10	1	16019759	2390	-11.83	3.78	12	0.37	-1261.00	3946.00	26800	20230308	-44.33	12900	20231026	15.66	26800	-44.33	20230308	12900	15.66	20231026	26800	-44.33	20230308	12900	15.66	20231026	0.61	N	226950	500	80 억		507023	N	N	0	N	00	N
24	20231227	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14660	370	2	2.59	494032060	33630	32.66	14440	14910	14350	18570	10010	14290	14690.22	3.16	0	8641	15556	14922	14486	13852	13416	14705	13635	80	4280	500	10000	10	1	16019759	2348	-11.63	3.72	12	0.21	-1261.00	3946.00	26800	20230308	-45.30	12900	20231026	13.64	26800	-45.30	20230308	12900	13.64	20231026	26800	-45.30	20230308	12900	13.64	20231026	0.61	N	226950	500	80 억		507023	N	N	0	N	00	N
25	20231227	091012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14450	160	2	1.12	68300560	4725	4.59	14440	14530	14350	18570	10010	14290	14455.14	3.16	0	2600	15556	14922	14486	13852	13416	14705	13635	80	4280	500	10000	10	1	16019759	2315	-11.46	3.66	12	0.03	-1261.00	3946.00	26800	20230308	-46.08	12900	20231026	12.02	26800	-46.08	20230308	12900	12.02	20231026	26800	-46.08	20230308	12900	12.02	20231026	0.61	N	226950	500	80 억		507023	N	N	0	N	00	N
26	20231226	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14290	-540	5	-3.64	1486621250	102927	138.08	14680	15120	14050	19270	10390	14830	14443.67	3.22	0	-8412	15310	15070	14590	14350	13870	15190	14470	80	4440	500	10380	10	1	16019759	2289	-11.33	3.62	12	0.64	-1261.00	3946.00	26800	20230308	-46.68	12900	20231026	10.78	26800	-46.68	20230308	12900	10.78	20231026	26800	-46.68	20230308	12900	10.78	20231026	0.63	N	226950	500	80 억		515442	N	N	168	N	00	N
27	20231226	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14310	-520	5	-3.51	1443421960	99901	134.03	14680	15120	14050	19270	10390	14830	14448.52	3.22	0	-8026	15310	15070	14590	14350	13870	15190	14470	80	4440	500	10380	10	1	16019759	2292	-11.35	3.63	12	0.62	-1261.00	3946.00	26800	20230308	-46.60	12900	20231026	10.93	26800	-46.60	20230308	12900	10.93	20231026	26800	-46.60	20230308	12900	10.93	20231026	0.63	N	226950	500	80 억		515442	N	N	168	N	00	N
28	20231226	141012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14200	-630	5	-4.25	1314556620	90826	121.85	14680	15120	14050	19270	10390	14830	14473.35	3.22	0	-7699	15310	15070	14590	14350	13870	15190	14470	80	4440	500	10380	10	1	16019759	2275	-11.26	3.60	12	0.57	-1261.00	3946.00	26800	20230308	-47.01	12900	20231026	10.08	26800	-47.01	20230308	12900	10.08	20231026	26800	-47.01	20230308	12900	10.08	20231026	0.63	N	226950	500	80 억		515442	N	N	168	N	00	N
29	20231226	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14230	-600	5	-4.05	1090658410	74998	100.62	14680	15120	14230	19270	10390	14830	14542.50	3.22	0	-3976	15310	15070	14590	14350	13870	15190	14470	80	4440	500	10380	10	1	16019759	2280	-11.28	3.61	12	0.47	-1261.00	3946.00	26800	20230308	-46.90	12900	20231026	10.31	26800	-46.90	20230308	12900	10.31	20231026	26800	-46.90	20230308	12900	10.31	20231026	0.63	N	226950	500	80 억		515442	N	N	168	N	00	N
30	20231226	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14330	-500	5	-3.37	968737960	66456	89.16	14680	15120	14310	19270	10390	14830	14577.13	3.22	0	-1703	15310	15070	14590	14350	13870	15190	14470	80	4440	500	10380	10	1	16019759	2296	-11.36	3.63	12	0.41	-1261.00	3946.00	26800	20230308	-46.53	12900	20231026	11.09	26800	-46.53	20230308	12900	11.09	20231026	26800	-46.53	20230308	12900	11.09	20231026	0.63	N	226950	500	80 억		515442	N	N	168	N	00	N
31	20231226	111013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14470	-360	5	-2.43	841630470	57633	77.32	14680	15120	14420	19270	10390	14830	14603.27	3.22	0	-2104	15310	15070	14590	14350	13870	15190	14470	80	4440	500	10380	10	1	16019759	2318	-11.48	3.67	12	0.36	-1261.00	3946.00	26800	20230308	-46.01	12900	20231026	12.17	26800	-46.01	20230308	12900	12.17	20231026	26800	-46.01	20230308	12900	12.17	20231026	0.63	N	226950	500	80 억		515442	N	N	168	N	00	N
32	20231226	101008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14630	-200	5	-1.35	537304080	36886	49.49	14680	14780	14420	19270	10390	14830	14566.61	3.22	0	-638	15310	15070	14590	14350	13870	15190	14470	80	4440	500	10380	10	1	16019759	2344	-11.60	3.71	12	0.23	-1261.00	3946.00	26800	20230308	-45.41	12900	20231026	13.41	26800	-45.41	20230308	12900	13.41	20231026	26800	-45.41	20230308	12900	13.41	20231026	0.63	N	226950	500	80 억		515442	N	N	168	N	00	N
33	20231226	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14510	-320	5	-2.16	253155120	17385	23.32	14680	14780	14420	19270	10390	14830	14561.70	3.22	0	3862	15310	15070	14590	14350	13870	15190	14470	80	4440	500	10380	10	1	16019759	2324	-11.51	3.68	12	0.11	-1261.00	3946.00	26800	20230308	-45.86	12900	20231026	12.48	26800	-45.86	20230308	12900	12.48	20231026	26800	-45.86	20230308	12900	12.48	20231026	0.63	N	226950	500	80 억		515442	N	N	168	N	00	N
34	20231222	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14830	390	2	2.70	1059393670	73658	55.15	14410	14830	14110	18770	10110	14440	14378.69	3.29	0	-13306	15526	14982	14296	13752	13066	15255	14025	80	4330	500	10100	10	1	16019759	2376	-11.76	3.76	12	0.46	-1261.00	3946.00	26800	20230308	-44.66	12900	20231026	14.96	26800	-44.66	20230308	12900	14.96	20231026	26800	-44.66	20230308	12900	14.96	20231026	0.60	N	226950	500	80 억		527227	N	N	168	N	00	N
35	20231222	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14360	-80	5	-0.55	904812990	63192	47.32	14410	14780	14110	18770	10110	14440	14318.45	3.29	0	-11279	15526	14982	14296	13752	13066	15255	14025	80	4330	500	10100	10	1	16019759	2300	-11.39	3.64	12	0.39	-1261.00	3946.00	26800	20230308	-46.42	12900	20231026	11.32	26800	-46.42	20230308	12900	11.32	20231026	26800	-46.42	20230308	12900	11.32	20231026	0.60	N	226950	500	80 억		527227	N	N	0	N	00	N
36	20231222	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14360	-80	5	-0.55	715736470	50065	37.49	14410	14780	14110	18770	10110	14440	14296.11	3.29	0	-6032	15526	14982	14296	13752	13066	15255	14025	80	4330	500	10100	10	1	16019759	2300	-11.39	3.64	12	0.31	-1261.00	3946.00	26800	20230308	-46.42	12900	20231026	11.32	26800	-46.42	20230308	12900	11.32	20231026	26800	-46.42	20230308	12900	11.32	20231026	0.60	N	226950	500	80 억		527227	N	N	0	N	00	N
37	20231222	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14290	-150	5	-1.04	406054820	28545	21.37	14410	14440	14110	18770	10110	14440	14224.99	3.29	0	-4236	15526	14982	14296	13752	13066	15255	14025	80	4330	500	10100	10	1	16019759	2289	-11.33	3.62	12	0.18	-1261.00	3946.00	26800	20230308	-46.68	12900	20231026	10.78	26800	-46.68	20230308	12900	10.78	20231026	26800	-46.68	20230308	12900	10.78	20231026	0.60	N	226950	500	80 억		527227	N	N	0	N	00	N
38	20231222	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14240	-200	5	-1.39	339459780	23881	17.88	14410	14440	14110	18770	10110	14440	14214.53	3.29	0	-5773	15526	14982	14296	13752	13066	15255	14025	80	4330	500	10100	10	1	16019759	2281	-11.29	3.61	12	0.15	-1261.00	3946.00	26800	20230308	-46.87	12900	20231026	10.39	26800	-46.87	20230308	12900	10.39	20231026	26800	-46.87	20230308	12900	10.39	20231026	0.60	N	226950	500	80 억		527227	N	N	0	N	00	N
39	20231222	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14210	-230	5	-1.59	309489030	21777	16.31	14410	14440	14110	18770	10110	14440	14211.61	3.29	0	-5443	15526	14982	14296	13752	13066	15255	14025	80	4330	500	10100	10	1	16019759	2276	-11.27	3.60	12	0.14	-1261.00	3946.00	26800	20230308	-46.98	12900	20231026	10.16	26800	-46.98	20230308	12900	10.16	20231026	26800	-46.98	20230308	12900	10.16	20231026	0.60	N	226950	500	80 억		527227	N	N	0	N	00	N
40	20231222	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14280	-160	5	-1.11	270830840	19057	14.27	14410	14440	14110	18770	10110	14440	14211.48	3.29	0	-5007	15526	14982	14296	13752	13066	15255	14025	80	4330	500	10100	10	1	16019759	2288	-11.32	3.62	12	0.12	-1261.00	3946.00	26800	20230308	-46.72	12900	20231026	10.70	26800	-46.72	20230308	12900	10.70	20231026	26800	-46.72	20230308	12900	10.70	20231026	0.60	N	226950	500	80 억		527227	N	N	0	N	00	N
41	20231222	090950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14230	-210	5	-1.45	74674700	5228	3.91	14410	14440	14180	18770	10110	14440	14283.25	3.29	0	-1930	15526	14982	14296	13752	13066	15255	14025	80	4330	500	10100	10	1	16019759	2280	-11.28	3.61	12	0.03	-1261.00	3946.00	26800	20230308	-46.90	12900	20231026	10.31	26800	-46.90	20230308	12900	10.31	20231026	26800	-46.90	20230308	12900	10.31	20231026	0.60	N	226950	500	80 억		527227	N	N	0	N	00	N
42	20231221	160943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14440	670	2	4.87	1919671270	133342	229.37	13770	14840	13610	17900	9640	13770	14396.77	3.30	0	523	14296	14032	13776	13512	13256	13905	13385	80	4130	500	9630	10	1	16019759	2313	-11.45	3.66	12	0.83	-1261.00	3946.00	26800	20230308	-46.12	12900	20231026	11.94	26800	-46.12	20230308	12900	11.94	20231026	26800	-46.12	20230308	12900	11.94	20231026	0.60	N	226950	500	80 억		528682	N	N	1	N	00	N
43	20231221	150947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14340	570	2	4.14	1876515220	130343	224.21	13770	14840	13610	17900	9640	13770	14396.94	3.30	0	684	14296	14032	13776	13512	13256	13905	13385	80	4130	500	9630	10	1	16019759	2297	-11.37	3.63	12	0.81	-1261.00	3946.00	26800	20230308	-46.49	12900	20231026	11.16	26800	-46.49	20230308	12900	11.16	20231026	26800	-46.49	20230308	12900	11.16	20231026	0.60	N	226950	500	80 억		528682	N	N	1	N	00	N
44	20231221	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14380	610	2	4.43	1725949920	119917	206.28	13770	14840	13610	17900	9640	13770	14393.08	3.30	0	3919	14296	14032	13776	13512	13256	13905	13385	80	4130	500	9630	10	1	16019759	2304	-11.40	3.64	12	0.75	-1261.00	3946.00	26800	20230308	-46.34	12900	20231026	11.47	26800	-46.34	20230308	12900	11.47	20231026	26800	-46.34	20230308	12900	11.47	20231026	0.60	N	226950	500	80 억		528682	N	N	1	N	00	N
45	20231221	130942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14390	620	2	4.50	1678396120	116602	200.57	13770	14840	13610	17900	9640	13770	14394.45	3.30	0	4468	14296	14032	13776	13512	13256	13905	13385	80	4130	500	9630	10	1	16019759	2305	-11.41	3.65	12	0.73	-1261.00	3946.00	26800	20230308	-46.31	12900	20231026	11.55	26800	-46.31	20230308	12900	11.55	20231026	26800	-46.31	20230308	12900	11.55	20231026	0.60	N	226950	500	80 억		528682	N	N	1	N	00	N
46	20231221	120949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14310	540	2	3.92	1617620680	112362	193.28	13770	14840	13610	17900	9640	13770	14396.73	3.30	0	5230	14296	14032	13776	13512	13256	13905	13385	80	4130	500	9630	10	1	16019759	2292	-11.35	3.63	12	0.70	-1261.00	3946.00	26800	20230308	-46.60	12900	20231026	10.93	26800	-46.60	20230308	12900	10.93	20231026	26800	-46.60	20230308	12900	10.93	20231026	0.60	N	226950	500	80 억		528682	N	N	1	N	00	N
47	20231221	110948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14330	560	2	4.07	1472349710	102266	175.91	13770	14840	13610	17900	9640	13770	14397.50	3.30	0	7338	14296	14032	13776	13512	13256	13905	13385	80	4130	500	9630	10	1	16019759	2296	-11.36	3.63	12	0.64	-1261.00	3946.00	26800	20230308	-46.53	12900	20231026	11.09	26800	-46.53	20230308	12900	11.09	20231026	26800	-46.53	20230308	12900	11.09	20231026	0.60	N	226950	500	80 억		528682	N	N	1	N	00	N
48	20231221	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14560	790	2	5.74	1168779260	81186	139.65	13770	14840	13610	17900	9640	13770	14396.62	3.30	0	13448	14296	14032	13776	13512	13256	13905	13385	80	4130	500	9630	10	1	16019759	2332	-11.55	3.69	12	0.51	-1261.00	3946.00	26800	20230308	-45.67	12900	20231026	12.87	26800	-45.67	20230308	12900	12.87	20231026	26800	-45.67	20230308	12900	12.87	20231026	0.60	N	226950	500	80 억		528682	N	N	1	N	00	N
49	20231221	090945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14100	330	2	2.40	163143740	11654	20.05	13770	14240	13610	17900	9640	13770	13999.74	3.30	0	163	14296	14032	13776	13512	13256	13905	13385	80	4130	500	9630	10	1	16019759	2259	-11.18	3.57	12	0.07	-1261.00	3946.00	26800	20230308	-47.39	12900	20231026	9.30	26800	-47.39	20230308	12900	9.30	20231026	26800	-47.39	20230308	12900	9.30	20231026	0.60	N	226950	500	80 억		528682	N	N	1	N	00	N
50	20231220	160948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13770	-160	5	-1.15	800977360	58083	69.42	13950	14040	13520	18100	9760	13930	13790.22	3.34	0	-4844	14483	14206	13653	13376	12823	14345	13515	80	4170	500	9750	10	1	16019759	2206	-10.92	3.49	12	0.36	-1261.00	3946.00	26800	20230308	-48.62	12900	20231026	6.74	26800	-48.62	20230308	12900	6.74	20231026	26800	-48.62	20230308	12900	6.74	20231026	0.59	N	226950	500	80 억		535521	N	N	1	N	00	N
51	20231220	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13730	-200	5	-1.44	776288340	56288	67.27	13950	14040	13520	18100	9760	13930	13791.36	3.34	0	-4163	14483	14206	13653	13376	12823	14345	13515	80	4170	500	9750	10	1	16019759	2200	-10.89	3.48	12	0.35	-1261.00	3946.00	26800	20230308	-48.77	12900	20231026	6.43	26800	-48.77	20230308	12900	6.43	20231026	26800	-48.77	20230308	12900	6.43	20231026	0.59	N	226950	500	80 억		535521	N	N	1	N	00	N
52	20231220	141053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13620	-310	5	-2.23	691559360	50052	59.82	13950	14040	13590	18100	9760	13930	13816.82	3.34	0	-2272	14483	14206	13653	13376	12823	14345	13515	80	4170	500	9750	10	1	16019759	2182	-10.80	3.45	12	0.31	-1261.00	3946.00	26800	20230308	-49.18	12900	20231026	5.58	26800	-49.18	20230308	12900	5.58	20231026	26800	-49.18	20230308	12900	5.58	20231026	0.59	N	226950	500	80 억		535521	N	N	1	N	00	N
53	20231220	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13650	-280	5	-2.01	601478970	43440	51.92	13950	14040	13650	18100	9760	13930	13846.20	3.34	0	-1692	14483	14206	13653	13376	12823	14345	13515	80	4170	500	9750	10	1	16019759	2187	-10.82	3.46	12	0.27	-1261.00	3946.00	26800	20230308	-49.07	12900	20231026	5.81	26800	-49.07	20230308	12900	5.81	20231026	26800	-49.07	20230308	12900	5.81	20231026	0.59	N	226950	500	80 억		535521	N	N	1	N	00	N
54	20231220	120943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13770	-160	5	-1.15	495043630	35686	42.65	13950	14040	13760	18100	9760	13930	13872.21	3.34	0	794	14483	14206	13653	13376	12823	14345	13515	80	4170	500	9750	10	1	16019759	2206	-10.92	3.49	12	0.22	-1261.00	3946.00	26800	20230308	-48.62	12900	20231026	6.74	26800	-48.62	20230308	12900	6.74	20231026	26800	-48.62	20230308	12900	6.74	20231026	0.59	N	226950	500	80 억		535521	N	N	1	N	00	N
55	20231220	110945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13860	-70	5	-0.50	427957540	30823	36.84	13950	14040	13760	18100	9760	13930	13884.36	3.34	0	1923	14483	14206	13653	13376	12823	14345	13515	80	4170	500	9750	10	1	16019759	2220	-10.99	3.51	12	0.19	-1261.00	3946.00	26800	20230308	-48.28	12900	20231026	7.44	26800	-48.28	20230308	12900	7.44	20231026	26800	-48.28	20230308	12900	7.44	20231026	0.59	N	226950	500	80 억		535521	N	N	1	N	00	N
56	20231220	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13810	-120	5	-0.86	304853300	21902	26.18	13950	14040	13780	18100	9760	13930	13918.97	3.34	0	647	14483	14206	13653	13376	12823	14345	13515	80	4170	500	9750	10	1	16019759	2212	-10.95	3.50	12	0.14	-1261.00	3946.00	26800	20230308	-48.47	12900	20231026	7.05	26800	-48.47	20230308	12900	7.05	20231026	26800	-48.47	20230308	12900	7.05	20231026	0.59	N	226950	500	80 억		535521	N	N	1	N	00	N
57	20231220	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13910	-20	5	-0.14	52477830	3788	4.53	13950	13950	13780	18100	9760	13930	13853.70	3.34	0	626	14483	14206	13653	13376	12823	14345	13515	80	4170	500	9750	10	1	16019759	2228	-11.03	3.53	12	0.02	-1261.00	3946.00	26800	20230308	-48.10	12900	20231026	7.83	26800	-48.10	20230308	12900	7.83	20231026	26800	-48.10	20230308	12900	7.83	20231026	0.59	N	226950	500	80 억		535521	N	N	1	N	00	N
58	20231219	160943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13930	740	2	5.61	1115827870	82442	117.41	13190	13930	13100	17140	9240	13190	13532.94	3.24	-8972	16788	13603	13396	13243	13036	12883	13320	12960	80	3950	500	9230	10	1	16019759	2232	-11.05	3.53	12	0.51	-1261.00	3946.00	26800	20230308	-48.02	12900	20231026	7.98	26800	-48.02	20230308	12900	7.98	20231026	26800	-48.02	20230308	12900	7.98	20231026	0.61	N	226950	500	80 억		518758	N	N	1	N	00	N
59	20231219	150947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13780	590	2	4.47	972393360	72108	102.69	13190	13790	13100	17140	9240	13190	13485.24	3.24	-8972	18058	13603	13396	13243	13036	12883	13320	12960	80	3950	500	9230	10	1	16019759	2208	-10.93	3.49	12	0.45	-1261.00	3946.00	26800	20230308	-48.58	12900	20231026	6.82	26800	-48.58	20230308	12900	6.82	20231026	26800	-48.58	20230308	12900	6.82	20231026	0.61	N	226950	500	80 억		518758	N	N	1	N	00	N
60	20231219	140942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13580	390	2	2.96	736263280	54809	78.06	13190	13620	13100	17140	9240	13190	13433.26	3.24	-8972	17431	13603	13396	13243	13036	12883	13320	12960	80	3950	500	9230	10	1	16019759	2175	-10.77	3.44	12	0.34	-1261.00	3946.00	26800	20230308	-49.33	12900	20231026	5.27	26800	-49.33	20230308	12900	5.27	20231026	26800	-49.33	20230308	12900	5.27	20231026	0.61	N	226950	500	80 억		518758	N	N	1	N	00	N
61	20231219	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13540	350	2	2.65	676603650	50413	71.80	13190	13620	13100	17140	9240	13190	13421.21	3.24	-8972	17219	13603	13396	13243	13036	12883	13320	12960	80	3950	500	9230	10	1	16019759	2169	-10.74	3.43	12	0.31	-1261.00	3946.00	26800	20230308	-49.48	12900	20231026	4.96	26800	-49.48	20230308	12900	4.96	20231026	26800	-49.48	20230308	12900	4.96	20231026	0.61	N	226950	500	80 억		518758	N	N	1	N	00	N
62	20231219	120949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13580	390	2	2.96	652743080	48650	69.29	13190	13620	13100	17140	9240	13190	13417.12	3.24	-8972	17496	13603	13396	13243	13036	12883	13320	12960	80	3950	500	9230	10	1	16019759	2175	-10.77	3.44	12	0.30	-1261.00	3946.00	26800	20230308	-49.33	12900	20231026	5.27	26800	-49.33	20230308	12900	5.27	20231026	26800	-49.33	20230308	12900	5.27	20231026	0.61	N	226950	500	80 억		518758	N	N	1	N	00	N
63	20231219	110946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13590	400	2	3.03	611072380	45581	64.91	13190	13620	13100	17140	9240	13190	13406.30	3.24	-8972	16985	13603	13396	13243	13036	12883	13320	12960	80	3950	500	9230	10	1	16019759	2177	-10.78	3.44	12	0.28	-1261.00	3946.00	26800	20230308	-49.29	12900	20231026	5.35	26800	-49.29	20230308	12900	5.35	20231026	26800	-49.29	20230308	12900	5.35	20231026	0.61	N	226950	500	80 억		518758	N	N	1	N	00	N
64	20231219	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13320	130	2	0.99	309901300	23326	33.22	13190	13420	13100	17140	9240	13190	13285.66	3.24	-8972	11873	13603	13396	13243	13036	12883	13320	12960	80	3950	500	9230	10	1	16019759	2134	-10.56	3.38	12	0.15	-1261.00	3946.00	26800	20230308	-50.30	12900	20231026	3.26	26800	-50.30	20230308	12900	3.26	20231026	26800	-50.30	20230308	12900	3.26	20231026	0.61	N	226950	500	80 억		518758	N	N	1	N	00	N
65	20231219	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13230	40	2	0.30	8573270	649	0.92	13190	13250	13150	17140	9240	13190	13209.97	3.24	-8972	-160	13603	13396	13243	13036	12883	13320	12960	80	3950	500	9230	10	1	16019759	2119	-10.49	3.35	12	0.00	-1261.00	3946.00	26800	20230308	-50.63	12900	20231026	2.56	26800	-50.63	20230308	12900	2.56	20231026	26800	-50.63	20230308	12900	2.56	20231026	0.61	N	226950	500	80 억		518758	N	N	1	N	00	N
66	20231218	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13190	-70	5	-0.53	926292560	69964	204.70	13280	13450	13090	17230	9290	13260	13239.88	3.24	0	9700	13393	13326	13203	13136	13013	13360	13170	80	3970	500	9280	10	1	16019759	2113	-10.46	3.34	12	0.44	-1261.00	3946.00	26800	20230308	-50.78	12900	20231026	2.25	26800	-50.78	20230308	12900	2.25	20231026	26800	-50.78	20230308	12900	2.25	20231026	0.59	N	226950	500	80 억		518262	N	N	1	N	00	N
67	20231218	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13200	-60	5	-0.45	908120680	68586	200.67	13280	13450	13090	17230	9290	13260	13240.60	3.24	0	9738	13393	13326	13203	13136	13013	13360	13170	80	3970	500	9280	10	1	16019759	2115	-10.47	3.35	12	0.43	-1261.00	3946.00	26800	20230308	-50.75	12900	20231026	2.33	26800	-50.75	20230308	12900	2.33	20231026	26800	-50.75	20230308	12900	2.33	20231026	0.59	N	226950	500	80 억		518262	N	N	1662	N	00	N
68	20231218	140938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13190	-70	5	-0.53	866799200	65454	191.50	13280	13450	13090	17230	9290	13260	13242.87	3.24	0	9505	13393	13326	13203	13136	13013	13360	13170	80	3970	500	9280	10	1	16019759	2113	-10.46	3.34	12	0.41	-1261.00	3946.00	26800	20230308	-50.78	12900	20231026	2.25	26800	-50.78	20230308	12900	2.25	20231026	26800	-50.78	20230308	12900	2.25	20231026	0.59	N	226950	500	80 억		518262	N	N	1662	N	00	N
69	20231218	130938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13150	-110	5	-0.83	847277330	63969	187.16	13280	13450	13090	17230	9290	13260	13245.11	3.24	0	9575	13393	13326	13203	13136	13013	13360	13170	80	3970	500	9280	10	1	16019759	2107	-10.43	3.33	12	0.40	-1261.00	3946.00	26800	20230308	-50.93	12900	20231026	1.94	26800	-50.93	20230308	12900	1.94	20231026	26800	-50.93	20230308	12900	1.94	20231026	0.59	N	226950	500	80 억		518262	N	N	1662	N	00	N
70	20231218	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13180	-80	5	-0.60	407349360	30697	89.81	13280	13450	13160	17230	9290	13260	13270.02	3.24	0	7924	13393	13326	13203	13136	13013	13360	13170	80	3970	500	9280	10	1	16019759	2111	-10.45	3.34	12	0.19	-1261.00	3946.00	26800	20230308	-50.82	12900	20231026	2.17	26800	-50.82	20230308	12900	2.17	20231026	26800	-50.82	20230308	12900	2.17	20231026	0.59	N	226950	500	80 억		518262	N	N	1662	N	00	N
71	20231218	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13270	10	2	0.08	225262410	16917	49.50	13280	13450	13260	17230	9290	13260	13315.88	3.24	0	6171	13393	13326	13203	13136	13013	13360	13170	80	3970	500	9280	10	1	16019759	2126	-10.52	3.36	12	0.11	-1261.00	3946.00	26800	20230308	-50.49	12900	20231026	2.87	26800	-50.49	20230308	12900	2.87	20231026	26800	-50.49	20230308	12900	2.87	20231026	0.59	N	226950	500	80 억		518262	N	N	1662	N	00	N
72	20231218	100934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13320	60	2	0.45	199895690	15007	43.91	13280	13450	13260	17230	9290	13260	13320.33	3.24	0	6025	13393	13326	13203	13136	13013	13360	13170	80	3970	500	9280	10	1	16019759	2134	-10.56	3.38	12	0.09	-1261.00	3946.00	26800	20230308	-50.30	12900	20231026	3.26	26800	-50.30	20230308	12900	3.26	20231026	26800	-50.30	20230308	12900	3.26	20231026	0.59	N	226950	500	80 억		518262	N	N	1662	N	00	N
73	20231218	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13450	190	2	1.43	68873760	5166	15.11	13280	13450	13260	17230	9290	13260	13332.70	3.24	0	2266	13393	13326	13203	13136	13013	13360	13170	80	3970	500	9280	10	1	16019759	2155	-10.67	3.41	12	0.03	-1261.00	3946.00	26800	20230308	-49.81	12900	20231026	4.26	26800	-49.81	20230308	12900	4.26	20231026	26800	-49.81	20230308	12900	4.26	20231026	0.59	N	226950	500	80 억		518262	N	N	1662	N	00	N
74	20231215	160934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13260	110	2	0.84	430851940	32721	113.01	13160	13270	13080	17090	9210	13150	13167.29	3.19	0	9704	13616	13382	13216	12982	12816	13300	12900	80	3940	500	9200	10	1	16019759	2124	-10.52	3.36	12	0.20	-1261.00	3946.00	26800	20230308	-50.52	12900	20231026	2.79	26800	-50.52	20230308	12900	2.79	20231026	26800	-50.52	20230308	12900	2.79	20231026	0.63	N	226950	500	80 억		511640	N	N	1662	N	00	N
75	20231215	150938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	10	2	0.08	325567170	24770	85.55	13160	13270	13080	17090	9210	13150	13143.61	3.19	0	5348	13616	13382	13216	12982	12816	13300	12900	80	3940	500	9200	10	1	16019759	2108	-10.44	3.34	12	0.15	-1261.00	3946.00	26800	20230308	-50.90	12900	20231026	2.02	26800	-50.90	20230308	12900	2.02	20231026	26800	-50.90	20230308	12900	2.02	20231026	0.63	N	226950	500	80 억		511640	N	N	0	N	00	N
76	20231215	140937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13200	50	2	0.38	266969060	20335	70.23	13160	13230	13080	17090	9210	13150	13128.55	3.19	0	2844	13616	13382	13216	12982	12816	13300	12900	80	3940	500	9200	10	1	16019759	2115	-10.47	3.35	12	0.13	-1261.00	3946.00	26800	20230308	-50.75	12900	20231026	2.33	26800	-50.75	20230308	12900	2.33	20231026	26800	-50.75	20230308	12900	2.33	20231026	0.63	N	226950	500	80 억		511640	N	N	0	N	00	N
77	20231215	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13120	-30	5	-0.23	224505720	17098	59.05	13160	13230	13090	17090	9210	13150	13130.53	3.19	0	2261	13616	13382	13216	12982	12816	13300	12900	80	3940	500	9200	10	1	16019759	2102	-10.40	3.32	12	0.11	-1261.00	3946.00	26800	20230308	-51.04	12900	20231026	1.71	26800	-51.04	20230308	12900	1.71	20231026	26800	-51.04	20230308	12900	1.71	20231026	0.63	N	226950	500	80 억		511640	N	N	0	N	00	N
78	20231215	120932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13180	30	2	0.23	201043020	15310	52.88	13160	13230	13090	17090	9210	13150	13131.48	3.19	0	2180	13616	13382	13216	12982	12816	13300	12900	80	3940	500	9200	10	1	16019759	2111	-10.45	3.34	12	0.10	-1261.00	3946.00	26800	20230308	-50.82	12900	20231026	2.17	26800	-50.82	20230308	12900	2.17	20231026	26800	-50.82	20230308	12900	2.17	20231026	0.63	N	226950	500	80 억		511640	N	N	0	N	00	N
79	20231215	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13150	0	3	0.00	131114080	9983	34.48	13160	13230	13100	17090	9210	13150	13133.74	3.19	0	1468	13616	13382	13216	12982	12816	13300	12900	80	3940	500	9200	10	1	16019759	2107	-10.43	3.33	12	0.06	-1261.00	3946.00	26800	20230308	-50.93	12900	20231026	1.94	26800	-50.93	20230308	12900	1.94	20231026	26800	-50.93	20230308	12900	1.94	20231026	0.63	N	226950	500	80 억		511640	N	N	0	N	00	N
80	20231215	100932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13180	30	2	0.23	97336220	7413	25.60	13160	13190	13100	17090	9210	13150	13130.48	3.19	0	274	13616	13382	13216	12982	12816	13300	12900	80	3940	500	9200	10	1	16019759	2111	-10.45	3.34	12	0.05	-1261.00	3946.00	26800	20230308	-50.82	12900	20231026	2.17	26800	-50.82	20230308	12900	2.17	20231026	26800	-50.82	20230308	12900	2.17	20231026	0.63	N	226950	500	80 억		511640	N	N	0	N	00	N
81	20231215	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-50	5	-0.38	40791440	3108	10.73	13160	13190	13100	17090	9210	13150	13124.66	3.19	0	-86	13616	13382	13216	12982	12816	13300	12900	80	3940	500	9200	10	1	16019759	2099	-10.39	3.32	12	0.02	-1261.00	3946.00	26800	20230308	-51.12	12900	20231026	1.55	26800	-51.12	20230308	12900	1.55	20231026	26800	-51.12	20230308	12900	1.55	20231026	0.63	N	226950	500	80 억		511640	N	N	0	N	00	N
82	20231214	160928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13150	-80	5	-0.60	382375440	28923	67.19	13380	13450	13050	17190	9270	13230	13220.45	3.21	0	-1966	13676	13452	13226	13002	12776	13340	12890	80	3960	500	9260	10	1	16019759	2107	-10.43	3.33	12	0.18	-1261.00	3946.00	26800	20230308	-50.93	12900	20231026	1.94	26800	-50.93	20230308	12900	1.94	20231026	26800	-50.93	20230308	12900	1.94	20231026	0.64	N	226950	500	80 억		513605	N	N	0	N	00	N
83	20231214	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	-70	5	-0.53	372606570	28180	65.47	13380	13450	13050	17190	9270	13230	13222.37	3.21	0	-1933	13676	13452	13226	13002	12776	13340	12890	80	3960	500	9260	10	1	16019759	2108	-10.44	3.34	12	0.18	-1261.00	3946.00	26800	20230308	-50.90	12900	20231026	2.02	26800	-50.90	20230308	12900	2.02	20231026	26800	-50.90	20230308	12900	2.02	20231026	0.64	N	226950	500	80 억		513605	N	N	0	N	00	N
84	20231214	140931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13170	-60	5	-0.45	316845850	23935	55.60	13380	13450	13050	17190	9270	13230	13237.77	3.21	0	-1868	13676	13452	13226	13002	12776	13340	12890	80	3960	500	9260	10	1	16019759	2110	-10.44	3.34	12	0.15	-1261.00	3946.00	26800	20230308	-50.86	12900	20231026	2.09	26800	-50.86	20230308	12900	2.09	20231026	26800	-50.86	20230308	12900	2.09	20231026	0.64	N	226950	500	80 억		513605	N	N	0	N	00	N
85	20231214	130958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13090	-140	5	-1.06	297500690	22464	52.19	13380	13450	13050	17190	9270	13230	13243.46	3.21	0	-1847	13676	13452	13226	13002	12776	13340	12890	80	3960	500	9260	10	1	16019759	2097	-10.38	3.32	12	0.14	-1261.00	3946.00	26800	20230308	-51.16	12900	20231026	1.47	26800	-51.16	20230308	12900	1.47	20231026	26800	-51.16	20230308	12900	1.47	20231026	0.64	N	226950	500	80 억		513605	N	N	0	N	00	N
86	20231214	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	-120	5	-0.91	258999410	19526	45.36	13380	13450	13050	17190	9270	13230	13264.39	3.21	0	-1625	13676	13452	13226	13002	12776	13340	12890	80	3960	500	9260	10	1	16019759	2100	-10.40	3.32	12	0.12	-1261.00	3946.00	26800	20230308	-51.08	12900	20231026	1.63	26800	-51.08	20230308	12900	1.63	20231026	26800	-51.08	20230308	12900	1.63	20231026	0.64	N	226950	500	80 억		513605	N	N	0	N	00	N
87	20231214	110945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13250	20	2	0.15	171568420	12882	29.93	13380	13450	13220	17190	9270	13230	13318.67	3.21	0	-9	13676	13452	13226	13002	12776	13340	12890	80	3960	500	9260	10	1	16019759	2123	-10.51	3.36	12	0.08	-1261.00	3946.00	26800	20230308	-50.56	12900	20231026	2.71	26800	-50.56	20230308	12900	2.71	20231026	26800	-50.56	20230308	12900	2.71	20231026	0.64	N	226950	500	80 억		513605	N	N	0	N	00	N
88	20231214	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13320	90	2	0.68	101790480	7620	17.70	13380	13450	13260	17190	9270	13230	13358.84	3.21	0	1120	13676	13452	13226	13002	12776	13340	12890	80	3960	500	9260	10	1	16019759	2134	-10.56	3.38	12	0.05	-1261.00	3946.00	26800	20230308	-50.30	12900	20231026	3.26	26800	-50.30	20230308	12900	3.26	20231026	26800	-50.30	20230308	12900	3.26	20231026	0.64	N	226950	500	80 억		513605	N	N	0	N	00	N
89	20231214	090900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13440	210	2	1.59	18802870	1404	3.26	13380	13440	13260	17190	9270	13230	13395.90	3.21	0	425	13676	13452	13226	13002	12776	13340	12890	80	3960	500	9260	10	1	16019759	2153	-10.66	3.41	12	0.01	-1261.00	3946.00	26800	20230308	-49.85	12900	20231026	4.19	26800	-49.85	20230308	12900	4.19	20231026	26800	-49.85	20230308	12900	4.19	20231026	0.64	N	226950	500	80 억		513605	N	N	0	N	00	N
90	20231213	160926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13230	0	3	0.00	567643020	42995	125.85	13290	13450	13000	17190	9270	13230	13202.52	3.19	0	2447	13410	13320	13200	13110	12990	13365	13155	80	3960	500	9260	10	1	16019759	2119	-10.49	3.35	12	0.27	-1261.00	3946.00	26800	20230308	-50.63	12900	20231026	2.56	26800	-50.63	20230308	12900	2.56	20231026	26800	-50.63	20230308	12900	2.56	20231026	0.63	N	226950	500	80 억		511158	N	N	0	N	00	N
91	20231213	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-130	5	-0.98	552422430	41843	122.48	13290	13450	13000	17190	9270	13230	13202.27	3.19	0	2593	13410	13320	13200	13110	12990	13365	13155	80	3960	500	9260	10	1	16019759	2099	-10.39	3.32	12	0.26	-1261.00	3946.00	26800	20230308	-51.12	12900	20231026	1.55	26800	-51.12	20230308	12900	1.55	20231026	26800	-51.12	20230308	12900	1.55	20231026	0.63	N	226950	500	80 억		511158	N	N	0	N	00	N
92	20231213	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13270	40	2	0.30	470750650	35659	104.38	13290	13450	13000	17190	9270	13230	13201.45	3.19	0	3039	13410	13320	13200	13110	12990	13365	13155	80	3960	500	9260	10	1	16019759	2126	-10.52	3.36	12	0.22	-1261.00	3946.00	26800	20230308	-50.49	12900	20231026	2.87	26800	-50.49	20230308	12900	2.87	20231026	26800	-50.49	20230308	12900	2.87	20231026	0.63	N	226950	500	80 억		511158	N	N	0	N	00	N
93	20231213	130950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13240	10	2	0.08	455962520	34542	101.11	13290	13450	13000	17190	9270	13230	13200.24	3.19	0	2695	13410	13320	13200	13110	12990	13365	13155	80	3960	500	9260	10	1	16019759	2121	-10.50	3.36	12	0.22	-1261.00	3946.00	26800	20230308	-50.60	12900	20231026	2.64	26800	-50.60	20230308	12900	2.64	20231026	26800	-50.60	20230308	12900	2.64	20231026	0.63	N	226950	500	80 억		511158	N	N	0	N	00	N
94	20231213	120944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13310	80	2	0.60	410654930	31134	91.13	13290	13450	13000	17190	9270	13230	13189.92	3.19	0	2410	13410	13320	13200	13110	12990	13365	13155	80	3960	500	9260	10	1	16019759	2132	-10.56	3.37	12	0.19	-1261.00	3946.00	26800	20230308	-50.34	12900	20231026	3.18	26800	-50.34	20230308	12900	3.18	20231026	26800	-50.34	20230308	12900	3.18	20231026	0.63	N	226950	500	80 억		511158	N	N	0	N	00	N
95	20231213	110946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13390	160	2	1.21	351658750	26722	78.22	13290	13450	13000	17190	9270	13230	13159.90	3.19	0	1669	13410	13320	13200	13110	12990	13365	13155	80	3960	500	9260	10	1	16019759	2145	-10.62	3.39	12	0.17	-1261.00	3946.00	26800	20230308	-50.04	12900	20231026	3.80	26800	-50.04	20230308	12900	3.80	20231026	26800	-50.04	20230308	12900	3.80	20231026	0.63	N	226950	500	80 억		511158	N	N	0	N	00	N
96	20231213	100952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13090	-140	5	-1.06	191699210	14690	43.00	13290	13290	13000	17190	9270	13230	13049.64	3.19	0	-2165	13410	13320	13200	13110	12990	13365	13155	80	3960	500	9260	10	1	16019759	2097	-10.38	3.32	12	0.09	-1261.00	3946.00	26800	20230308	-51.16	12900	20231026	1.47	26800	-51.16	20230308	12900	1.47	20231026	26800	-51.16	20230308	12900	1.47	20231026	0.63	N	226950	500	80 억		511158	N	N	0	N	00	N
97	20231213	090939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	-120	5	-0.91	9937710	756	2.21	13290	13290	13110	17190	9270	13230	13145.12	3.19	0	-472	13410	13320	13200	13110	12990	13365	13155	80	3960	500	9260	10	1	16019759	2100	-10.40	3.32	12	0.00	-1261.00	3946.00	26800	20230308	-51.08	12900	20231026	1.63	26800	-51.08	20230308	12900	1.63	20231026	26800	-51.08	20230308	12900	1.63	20231026	0.63	N	226950	500	80 억		511158	N	N	0	N	00	N
98	20231212	160907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13230	30	2	0.23	449276880	34141	66.22	13210	13290	13080	17160	9240	13200	13159.23	3.21	0	-2652	13780	13490	13340	13050	12900	13415	12975	80	3960	500	9240	10	1	16019759	2119	-10.49	3.35	12	0.21	-1261.00	3946.00	26800	20230308	-50.63	12900	20231026	2.56	26800	-50.63	20230308	12900	2.56	20231026	26800	-50.63	20230308	12900	2.56	20231026	0.63	N	226950	500	80 억		513810	N	N	0	N	00	N
99	20231212	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13130	-70	5	-0.53	412275440	31330	60.77	13210	13290	13080	17160	9240	13200	13159.13	3.21	0	-2292	13780	13490	13340	13050	12900	13415	12975	80	3960	500	9240	10	1	16019759	2103	-10.41	3.33	12	0.20	-1261.00	3946.00	26800	20230308	-51.01	12900	20231026	1.78	26800	-51.01	20230308	12900	1.78	20231026	26800	-51.01	20230308	12900	1.78	20231026	0.63	N	226950	500	80 억		513810	N	N	0	N	00	N
100	20231212	140825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13170	-30	5	-0.23	376103660	28579	55.44	13210	13290	13080	17160	9240	13200	13160.14	3.21	0	-2044	13780	13490	13340	13050	12900	13415	12975	80	3960	500	9240	10	1	16019759	2110	-10.44	3.34	12	0.18	-1261.00	3946.00	26800	20230308	-50.86	12900	20231026	2.09	26800	-50.86	20230308	12900	2.09	20231026	26800	-50.86	20230308	12900	2.09	20231026	0.63	N	226950	500	80 억		513810	N	N	0	N	00	N
101	20231212	130829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13140	-60	5	-0.45	284335560	21602	41.90	13210	13290	13080	17160	9240	13200	13162.46	3.21	0	-4220	13780	13490	13340	13050	12900	13415	12975	80	3960	500	9240	10	1	16019759	2105	-10.42	3.33	12	0.13	-1261.00	3946.00	26800	20230308	-50.97	12900	20231026	1.86	26800	-50.97	20230308	12900	1.86	20231026	26800	-50.97	20230308	12900	1.86	20231026	0.63	N	226950	500	80 억		513810	N	N	0	N	00	N
102	20231212	120819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13210	10	2	0.08	217081590	16485	31.98	13210	13290	13080	17160	9240	13200	13168.43	3.21	0	-4231	13780	13490	13340	13050	12900	13415	12975	80	3960	500	9240	10	1	16019759	2116	-10.48	3.35	12	0.10	-1261.00	3946.00	26800	20230308	-50.71	12900	20231026	2.40	26800	-50.71	20230308	12900	2.40	20231026	26800	-50.71	20230308	12900	2.40	20231026	0.63	N	226950	500	80 억		513810	N	N	0	N	00	N
103	20231212	110834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	-40	5	-0.30	204429560	15526	30.12	13210	13290	13080	17160	9240	13200	13166.92	3.21	0	-3696	13780	13490	13340	13050	12900	13415	12975	80	3960	500	9240	10	1	16019759	2108	-10.44	3.34	12	0.10	-1261.00	3946.00	26800	20230308	-50.90	12900	20231026	2.02	26800	-50.90	20230308	12900	2.02	20231026	26800	-50.90	20230308	12900	2.02	20231026	0.63	N	226950	500	80 억		513810	N	N	0	N	00	N
104	20231212	100906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13190	-10	5	-0.08	121711600	9231	17.91	13210	13290	13080	17160	9240	13200	13185.09	3.21	0	-4075	13780	13490	13340	13050	12900	13415	12975	80	3960	500	9240	10	1	16019759	2113	-10.46	3.34	12	0.06	-1261.00	3946.00	26800	20230308	-50.78	12900	20231026	2.25	26800	-50.78	20230308	12900	2.25	20231026	26800	-50.78	20230308	12900	2.25	20231026	0.63	N	226950	500	80 억		513810	N	N	0	N	00	N
105	20231212	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13250	50	2	0.38	22387880	1698	3.29	13210	13290	13080	17160	9240	13200	13184.84	3.21	0	-349	13780	13490	13340	13050	12900	13415	12975	80	3960	500	9240	10	1	16019759	2123	-10.51	3.36	12	0.01	-1261.00	3946.00	26800	20230308	-50.56	12900	20231026	2.71	26800	-50.56	20230308	12900	2.71	20231026	26800	-50.56	20230308	12900	2.71	20231026	0.63	N	226950	500	80 억		513810	N	N	0	N	00	N
106	20231211	160909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13200	-140	5	-1.05	687190780	51548	81.68	13360	13630	13190	17340	9340	13340	13331.81	3.24	-514	-2729	14380	13860	13530	13010	12680	13695	12845	80	4000	500	9330	10	1	16009759	2113	-10.47	3.35	12	0.32	-1261.00	3946.00	26800	20230308	-50.75	12900	20231026	2.33	26800	-50.75	20230308	12900	2.33	20231026	26800	-50.75	20230308	12900	2.33	20231026	0.64	N	226950	500	80 억		518036	N	N	0	N	00	N
107	20231211	150906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13240	-100	5	-0.75	646983000	48504	76.86	13360	13630	13190	17340	9340	13340	13338.75	3.24	-514	-1805	14380	13860	13530	13010	12680	13695	12845	80	4000	500	9330	10	1	16009759	2120	-10.50	3.36	12	0.30	-1261.00	3946.00	26800	20230308	-50.60	12900	20231026	2.64	26800	-50.60	20230308	12900	2.64	20231026	26800	-50.60	20230308	12900	2.64	20231026	0.64	N	226950	500	80 억		518036	N	N	0	N	00	N
108	20231211	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13220	-120	5	-0.90	600816580	45015	71.33	13360	13630	13190	17340	9340	13340	13347.05	3.24	-514	-1465	14380	13860	13530	13010	12680	13695	12845	80	4000	500	9330	10	1	16009759	2116	-10.48	3.35	12	0.28	-1261.00	3946.00	26800	20230308	-50.67	12900	20231026	2.48	26800	-50.67	20230308	12900	2.48	20231026	26800	-50.67	20230308	12900	2.48	20231026	0.64	N	226950	500	80 억		518036	N	N	0	N	00	N
109	20231211	130904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13230	-110	5	-0.82	564942260	42302	67.03	13360	13630	13190	17340	9340	13340	13355.01	3.24	-514	-1392	14380	13860	13530	13010	12680	13695	12845	80	4000	500	9330	10	1	16009759	2118	-10.49	3.35	12	0.26	-1261.00	3946.00	26800	20230308	-50.63	12900	20231026	2.56	26800	-50.63	20230308	12900	2.56	20231026	26800	-50.63	20230308	12900	2.56	20231026	0.64	N	226950	500	80 억		518036	N	N	0	N	00	N
110	20231211	120906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13190	-150	5	-1.12	504470000	37733	59.79	13360	13630	13190	17340	9340	13340	13369.54	3.24	-514	-1113	14380	13860	13530	13010	12680	13695	12845	80	4000	500	9330	10	1	16009759	2112	-10.46	3.34	12	0.24	-1261.00	3946.00	26800	20230308	-50.78	12900	20231026	2.25	26800	-50.78	20230308	12900	2.25	20231026	26800	-50.78	20230308	12900	2.25	20231026	0.64	N	226950	500	80 억		518036	N	N	0	N	00	N
111	20231211	110901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13360	20	2	0.15	288780620	21474	34.03	13360	13630	13300	17340	9340	13340	13448.42	3.24	-514	3675	14380	13860	13530	13010	12680	13695	12845	80	4000	500	9330	10	1	16009759	2139	-10.59	3.39	12	0.13	-1261.00	3946.00	26800	20230308	-50.15	12900	20231026	3.57	26800	-50.15	20230308	12900	3.57	20231026	26800	-50.15	20230308	12900	3.57	20231026	0.64	N	226950	500	80 억		518036	N	N	0	N	00	N
112	20231211	100900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13430	90	2	0.67	198729300	14732	23.34	13360	13630	13300	17340	9340	13340	13490.66	3.24	-514	3147	14380	13860	13530	13010	12680	13695	12845	80	4000	500	9330	10	1	16009759	2150	-10.65	3.40	12	0.09	-1261.00	3946.00	26800	20230308	-49.89	12900	20231026	4.11	26800	-49.89	20230308	12900	4.11	20231026	26800	-49.89	20230308	12900	4.11	20231026	0.64	N	226950	500	80 억		518036	N	N	0	N	00	N
113	20231211	090901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13400	60	2	0.45	32894020	2461	3.90	13360	13420	13300	17340	9340	13340	13367.23	3.24	-514	392	14380	13860	13530	13010	12680	13695	12845	80	4000	500	9330	10	1	16009759	2145	-10.63	3.40	12	0.02	-1261.00	3946.00	26800	20230308	-50.00	12900	20231026	3.88	26800	-50.00	20230308	12900	3.88	20231026	26800	-50.00	20230308	12900	3.88	20231026	0.64	N	226950	500	80 억		518036	N	N	0	N	00	N
114	20231208	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13340	-320	5	-2.34	853109030	62932	67.56	13710	14050	13200	17750	9570	13660	13556.40	3.24	0	357	14166	13912	13536	13282	12906	14040	13410	80	4090	500	9560	10	1	16009759	2136	-10.58	3.38	12	0.39	-1261.00	3946.00	26800	20230308	-50.22	12900	20231026	3.41	26800	-50.22	20230308	12900	3.41	20231026	26800	-50.22	20230308	12900	3.41	20231026	0.63	N	226950	500	80 억		518036	N	N	0	N	00	N
115	20231208	150855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13310	-350	5	-2.56	819850600	60435	64.88	13710	14050	13200	17750	9570	13660	13565.82	3.24	0	808	14166	13912	13536	13282	12906	14040	13410	80	4090	500	9560	10	1	16009759	2131	-10.56	3.37	12	0.38	-1261.00	3946.00	26800	20230308	-50.34	12900	20231026	3.18	26800	-50.34	20230308	12900	3.18	20231026	26800	-50.34	20230308	12900	3.18	20231026	0.63	N	226950	500	80 억		518036	N	N	0	N	00	N
116	20231208	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13270	-390	5	-2.86	744869180	54796	58.83	13710	14050	13200	17750	9570	13660	13593.50	3.24	0	461	14166	13912	13536	13282	12906	14040	13410	80	4090	500	9560	10	1	16009759	2124	-10.52	3.36	12	0.34	-1261.00	3946.00	26800	20230308	-50.49	12900	20231026	2.87	26800	-50.49	20230308	12900	2.87	20231026	26800	-50.49	20230308	12900	2.87	20231026	0.63	N	226950	500	80 억		518036	N	N	0	N	00	N
117	20231208	130853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13270	-390	5	-2.86	670654520	49197	52.82	13710	14050	13200	17750	9570	13660	13632.02	3.24	0	-1295	14166	13912	13536	13282	12906	14040	13410	80	4090	500	9560	10	1	16009759	2124	-10.52	3.36	12	0.31	-1261.00	3946.00	26800	20230308	-50.49	12900	20231026	2.87	26800	-50.49	20230308	12900	2.87	20231026	26800	-50.49	20230308	12900	2.87	20231026	0.63	N	226950	500	80 억		518036	N	N	0	N	00	N
118	20231208	120850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13280	-380	5	-2.78	548271130	39955	42.90	13710	14050	13280	17750	9570	13660	13722.22	3.24	0	-115	14166	13912	13536	13282	12906	14040	13410	80	4090	500	9560	10	1	16009759	2126	-10.53	3.37	12	0.25	-1261.00	3946.00	26800	20230308	-50.45	12900	20231026	2.95	26800	-50.45	20230308	12900	2.95	20231026	26800	-50.45	20230308	12900	2.95	20231026	0.63	N	226950	500	80 억		518036	N	N	0	N	00	N
119	20231208	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13600	-60	5	-0.44	431263890	31236	33.53	13710	14050	13550	17750	9570	13660	13806.63	3.24	0	2064	14166	13912	13536	13282	12906	14040	13410	80	4090	500	9560	10	1	16009759	2177	-10.79	3.45	12	0.20	-1261.00	3946.00	26800	20230308	-49.25	12900	20231026	5.43	26800	-49.25	20230308	12900	5.43	20231026	26800	-49.25	20230308	12900	5.43	20231026	0.63	N	226950	500	80 억		518036	N	N	0	N	00	N
120	20231208	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13840	180	2	1.32	273248450	19692	21.14	13710	14050	13710	17750	9570	13660	13876.11	3.24	0	3871	14166	13912	13536	13282	12906	14040	13410	80	4090	500	9560	10	1	16009759	2216	-10.98	3.51	12	0.12	-1261.00	3946.00	26800	20230308	-48.36	12900	20231026	7.29	26800	-48.36	20230308	12900	7.29	20231026	26800	-48.36	20230308	12900	7.29	20231026	0.63	N	226950	500	80 억		518036	N	N	0	N	00	N
121	20231208	090845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13930	270	2	1.98	80609050	5820	6.25	13710	13960	13710	17750	9570	13660	13850.35	3.24	0	-64	14166	13912	13536	13282	12906	14040	13410	80	4090	500	9560	10	1	16009759	2230	-11.05	3.53	12	0.04	-1261.00	3946.00	26800	20230308	-48.02	12900	20231026	7.98	26800	-48.02	20230308	12900	7.98	20231026	26800	-48.02	20230308	12900	7.98	20231026	0.63	N	226950	500	80 억		518036	N	N	0	N	00	N
122	20231207	160849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13660	400	2	3.02	1243147130	91766	366.96	13190	13790	13160	17230	9290	13260	13546.77	3.25	0	-2105	13633	13446	13323	13136	13013	13385	13075	80	3970	500	9280	10	1	16009759	2187	-10.83	3.46	12	0.57	-1261.00	3946.00	26800	20230308	-49.03	12900	20231026	5.89	26800	-49.03	20230308	12900	5.89	20231026	26800	-49.03	20230308	12900	5.89	20231026	0.67	N	226950	500	80 억		520140	N	N	1	N	00	N
123	20231207	150850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13660	400	2	3.02	1195057440	88240	352.86	13190	13790	13160	17230	9290	13260	13543.26	3.25	0	-546	13633	13446	13323	13136	13013	13385	13075	80	3970	500	9280	10	1	16009759	2187	-10.83	3.46	12	0.55	-1261.00	3946.00	26800	20230308	-49.03	12900	20231026	5.89	26800	-49.03	20230308	12900	5.89	20231026	26800	-49.03	20230308	12900	5.89	20231026	0.67	N	226950	500	80 억		520140	N	N	1	N	00	N
124	20231207	140846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13400	140	2	1.06	932023390	68895	275.50	13190	13790	13160	17230	9290	13260	13528.17	3.25	0	4528	13633	13446	13323	13136	13013	13385	13075	80	3970	500	9280	10	1	16009759	2145	-10.63	3.40	12	0.43	-1261.00	3946.00	26800	20230308	-50.00	12900	20231026	3.88	26800	-50.00	20230308	12900	3.88	20231026	26800	-50.00	20230308	12900	3.88	20231026	0.67	N	226950	500	80 억		520140	N	N	1	N	00	N
125	20231207	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13430	170	2	1.28	851622410	62901	251.53	13190	13790	13160	17230	9290	13260	13539.09	3.25	0	4859	13633	13446	13323	13136	13013	13385	13075	80	3970	500	9280	10	1	16009759	2150	-10.65	3.40	12	0.39	-1261.00	3946.00	26800	20230308	-49.89	12900	20231026	4.11	26800	-49.89	20230308	12900	4.11	20231026	26800	-49.89	20230308	12900	4.11	20231026	0.67	N	226950	500	80 억		520140	N	N	1	N	00	N
126	20231207	120847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13390	130	2	0.98	800928840	59118	236.41	13190	13790	13160	17230	9290	13260	13547.97	3.25	0	5175	13633	13446	13323	13136	13013	13385	13075	80	3970	500	9280	10	1	16009759	2144	-10.62	3.39	12	0.37	-1261.00	3946.00	26800	20230308	-50.04	12900	20231026	3.80	26800	-50.04	20230308	12900	3.80	20231026	26800	-50.04	20230308	12900	3.80	20231026	0.67	N	226950	500	80 억		520140	N	N	1	N	00	N
127	20231207	110842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13590	330	2	2.49	608330410	44892	179.52	13190	13790	13160	17230	9290	13260	13550.98	3.25	0	9457	13633	13446	13323	13136	13013	13385	13075	80	3970	500	9280	10	1	16009759	2176	-10.78	3.44	12	0.28	-1261.00	3946.00	26800	20230308	-49.29	12900	20231026	5.35	26800	-49.29	20230308	12900	5.35	20231026	26800	-49.29	20230308	12900	5.35	20231026	0.67	N	226950	500	80 억		520140	N	N	1	N	00	N
128	20231207	100839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13690	430	2	3.24	356179080	26241	104.93	13190	13790	13160	17230	9290	13260	13573.38	3.25	0	4703	13633	13446	13323	13136	13013	13385	13075	80	3970	500	9280	10	1	16009759	2192	-10.86	3.47	12	0.16	-1261.00	3946.00	26800	20230308	-48.92	12900	20231026	6.12	26800	-48.92	20230308	12900	6.12	20231026	26800	-48.92	20230308	12900	6.12	20231026	0.67	N	226950	500	80 억		520140	N	N	1	N	00	N
129	20231207	090847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13170	-90	5	-0.68	14184700	1074	4.29	13190	13350	13160	17230	9290	13260	13207.36	3.25	0	-405	13633	13446	13323	13136	13013	13385	13075	80	3970	500	9280	10	1	16009759	2108	-10.44	3.34	12	0.01	-1261.00	3946.00	26800	20230308	-50.86	12900	20231026	2.09	26800	-50.86	20230308	12900	2.09	20231026	26800	-50.86	20230308	12900	2.09	20231026	0.67	N	226950	500	80 억		520140	N	N	1	N	00	N
130	20231206	160837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13260	-120	5	-0.90	331274490	24947	60.16	13380	13510	13200	17390	9370	13380	13279.15	3.28	0	-4949	13813	13596	13383	13166	12953	13490	13060	80	4010	500	9360	10	1	16009759	2123	-10.52	3.36	12	0.16	-1261.00	3946.00	26800	20230308	-50.52	12900	20231026	2.79	26800	-50.52	20230308	12900	2.79	20231026	26800	-50.52	20230308	12900	2.79	20231026	0.67	N	226950	500	80 억		525089	N	N	1	N	00	N
131	20231206	150851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13230	-150	5	-1.12	257865820	19393	46.77	13380	13510	13220	17390	9370	13380	13296.85	3.28	0	-4870	13813	13596	13383	13166	12953	13490	13060	80	4010	500	9360	10	1	16009759	2118	-10.49	3.35	12	0.12	-1261.00	3946.00	26800	20230308	-50.63	12900	20231026	2.56	26800	-50.63	20230308	12900	2.56	20231026	26800	-50.63	20230308	12900	2.56	20231026	0.67	N	226950	500	80 억		525089	N	N	0	N	00	N
132	20231206	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13310	-70	5	-0.52	209273840	15728	37.93	13380	13510	13220	17390	9370	13380	13305.81	3.28	0	-4495	13813	13596	13383	13166	12953	13490	13060	80	4010	500	9360	10	1	16009759	2131	-10.56	3.37	12	0.10	-1261.00	3946.00	26800	20230308	-50.34	12900	20231026	3.18	26800	-50.34	20230308	12900	3.18	20231026	26800	-50.34	20230308	12900	3.18	20231026	0.67	N	226950	500	80 억		525089	N	N	0	N	00	N
133	20231206	130838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13260	-120	5	-0.90	175746400	13201	31.83	13380	13510	13220	17390	9370	13380	13313.11	3.28	0	-4427	13813	13596	13383	13166	12953	13490	13060	80	4010	500	9360	10	1	16009759	2123	-10.52	3.36	12	0.08	-1261.00	3946.00	26800	20230308	-50.52	12900	20231026	2.79	26800	-50.52	20230308	12900	2.79	20231026	26800	-50.52	20230308	12900	2.79	20231026	0.67	N	226950	500	80 억		525089	N	N	0	N	00	N
134	20231206	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13310	-70	5	-0.52	149089070	11194	26.99	13380	13510	13220	17390	9370	13380	13318.66	3.28	0	-4405	13813	13596	13383	13166	12953	13490	13060	80	4010	500	9360	10	1	16009759	2131	-10.56	3.37	12	0.07	-1261.00	3946.00	26800	20230308	-50.34	12900	20231026	3.18	26800	-50.34	20230308	12900	3.18	20231026	26800	-50.34	20230308	12900	3.18	20231026	0.67	N	226950	500	80 억		525089	N	N	0	N	00	N
135	20231206	110849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13360	-20	5	-0.15	140185550	10525	25.38	13380	13510	13220	17390	9370	13380	13319.29	3.28	0	-4250	13813	13596	13383	13166	12953	13490	13060	80	4010	500	9360	10	1	16009759	2139	-10.59	3.39	12	0.07	-1261.00	3946.00	26800	20230308	-50.15	12900	20231026	3.57	26800	-50.15	20230308	12900	3.57	20231026	26800	-50.15	20230308	12900	3.57	20231026	0.67	N	226950	500	80 억		525089	N	N	0	N	00	N
136	20231206	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13310	-70	5	-0.52	105540510	7921	19.10	13380	13510	13220	17390	9370	13380	13324.14	3.28	0	-3454	13813	13596	13383	13166	12953	13490	13060	80	4010	500	9360	10	1	16009759	2131	-10.56	3.37	12	0.05	-1261.00	3946.00	26800	20230308	-50.34	12900	20231026	3.18	26800	-50.34	20230308	12900	3.18	20231026	26800	-50.34	20230308	12900	3.18	20231026	0.67	N	226950	500	80 억		525089	N	N	0	N	00	N
137	20231206	090841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13400	20	2	0.15	23641720	1759	4.24	13380	13510	13380	17390	9370	13380	13440.43	3.28	0	-1427	13813	13596	13383	13166	12953	13490	13060	80	4010	500	9360	10	1	16009759	2145	-10.63	3.40	12	0.01	-1261.00	3946.00	26800	20230308	-50.00	12900	20231026	3.88	26800	-50.00	20230308	12900	3.88	20231026	26800	-50.00	20230308	12900	3.88	20231026	0.67	N	226950	500	80 억		525089	N	N	0	N	00	N
138	20231205	160845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13380	-70	5	-0.52	549684590	41221	98.13	13600	13600	13170	17480	9420	13450	13334.97	3.25	0	4320	14050	13750	13590	13290	13130	13670	13210	80	4030	500	9410	10	1	16009759	2142	-10.61	3.39	12	0.26	-1261.00	3946.00	26800	20230308	-50.07	12900	20231026	3.72	26800	-50.07	20230308	12900	3.72	20231026	26800	-50.07	20230308	12900	3.72	20231026	0.67	N	226950	500	80 억		520863	N	N	0	N	00	N
139	20231205	150840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13300	-150	5	-1.12	523586010	39266	93.48	13600	13600	13170	17480	9420	13450	13334.34	3.25	0	3812	14050	13750	13590	13290	13130	13670	13210	80	4030	500	9410	10	1	16009759	2129	-10.55	3.37	12	0.25	-1261.00	3946.00	26800	20230308	-50.37	12900	20231026	3.10	26800	-50.37	20230308	12900	3.10	20231026	26800	-50.37	20230308	12900	3.10	20231026	0.67	N	226950	500	80 억		520863	N	N	0	N	00	N
140	20231205	140841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13250	-200	5	-1.49	435558290	32605	77.62	13600	13600	13230	17480	9420	13450	13358.63	3.25	0	2930	14050	13750	13590	13290	13130	13670	13210	80	4030	500	9410	10	1	16009759	2121	-10.51	3.36	12	0.20	-1261.00	3946.00	26800	20230308	-50.56	12900	20231026	2.71	26800	-50.56	20230308	12900	2.71	20231026	26800	-50.56	20230308	12900	2.71	20231026	0.67	N	226950	500	80 억		520863	N	N	0	N	00	N
141	20231205	130836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13300	-150	5	-1.12	290501160	21680	51.61	13600	13600	13250	17480	9420	13450	13399.50	3.25	0	-198	14050	13750	13590	13290	13130	13670	13210	80	4030	500	9410	10	1	16009759	2129	-10.55	3.37	12	0.14	-1261.00	3946.00	26800	20230308	-50.37	12900	20231026	3.10	26800	-50.37	20230308	12900	3.10	20231026	26800	-50.37	20230308	12900	3.10	20231026	0.67	N	226950	500	80 억		520863	N	N	0	N	00	N
142	20231205	120835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13280	-170	5	-1.26	240084180	17889	42.59	13600	13600	13280	17480	9420	13450	13420.77	3.25	0	-568	14050	13750	13590	13290	13130	13670	13210	80	4030	500	9410	10	1	16009759	2126	-10.53	3.37	12	0.11	-1261.00	3946.00	26800	20230308	-50.45	12900	20231026	2.95	26800	-50.45	20230308	12900	2.95	20231026	26800	-50.45	20230308	12900	2.95	20231026	0.67	N	226950	500	80 억		520863	N	N	0	N	00	N
143	20231205	110835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13480	30	2	0.22	149294630	11101	26.43	13600	13600	13410	17480	9420	13450	13448.76	3.25	0	-327	14050	13750	13590	13290	13130	13670	13210	80	4030	500	9410	10	1	16009759	2158	-10.69	3.42	12	0.07	-1261.00	3946.00	26800	20230308	-49.70	12900	20231026	4.50	26800	-49.70	20230308	12900	4.50	20231026	26800	-49.70	20230308	12900	4.50	20231026	0.67	N	226950	500	80 억		520863	N	N	0	N	00	N
144	20231205	100839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13450	0	3	0.00	91109430	6769	16.11	13600	13600	13410	17480	9420	13450	13459.81	3.25	0	-1371	14050	13750	13590	13290	13130	13670	13210	80	4030	500	9410	10	1	16009759	2153	-10.67	3.41	12	0.04	-1261.00	3946.00	26800	20230308	-49.81	12900	20231026	4.26	26800	-49.81	20230308	12900	4.26	20231026	26800	-49.81	20230308	12900	4.26	20231026	0.67	N	226950	500	80 억		520863	N	N	0	N	00	N
145	20231205	090833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13580	130	2	0.97	3249210	241	0.57	13600	13600	13470	17480	9420	13450	13482.20	3.25	0	-212	14050	13750	13590	13290	13130	13670	13210	80	4030	500	9410	10	1	16009759	2174	-10.77	3.44	12	0.00	-1261.00	3946.00	26800	20230308	-49.33	12900	20231026	5.27	26800	-49.33	20230308	12900	5.27	20231026	26800	-49.33	20230308	12900	5.27	20231026	0.67	N	226950	500	80 억		520863	N	N	0	N	00	N
146	20231204	160831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13450	-440	5	-3.17	563916040	41582	169.65	13890	13890	13430	18050	9730	13890	13561.86	3.27	0	-2610	14163	14026	13863	13726	13563	14095	13795	80	4160	500	9720	10	1	16009759	2153	-10.67	3.41	12	0.26	-1261.00	3946.00	26800	20230308	-49.81	12900	20231026	4.26	26800	-49.81	20230308	12900	4.26	20231026	26800	-49.81	20230308	12900	4.26	20231026	0.66	N	226950	500	80 억		523470	N	N	0	N	00	N
147	20231204	150835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13520	-370	5	-2.66	523095930	38547	157.27	13890	13890	13450	18050	9730	13890	13570.34	3.27	0	-2826	14163	14026	13863	13726	13563	14095	13795	80	4160	500	9720	10	1	16009759	2165	-10.72	3.43	12	0.24	-1261.00	3946.00	26800	20230308	-49.55	12900	20231026	4.81	26800	-49.55	20230308	12900	4.81	20231026	26800	-49.55	20230308	12900	4.81	20231026	0.66	N	226950	500	80 억		523470	N	N	0	N	00	N
148	20231204	140828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13580	-310	5	-2.23	367379350	27000	110.16	13890	13890	13510	18050	9730	13890	13606.64	3.27	0	-2684	14163	14026	13863	13726	13563	14095	13795	80	4160	500	9720	10	1	16009759	2174	-10.77	3.44	12	0.17	-1261.00	3946.00	26800	20230308	-49.33	12900	20231026	5.27	26800	-49.33	20230308	12900	5.27	20231026	26800	-49.33	20230308	12900	5.27	20231026	0.66	N	226950	500	80 억		523470	N	N	0	N	00	N
149	20231204	130827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13760	-130	5	-0.94	260308140	19128	78.04	13890	13890	13510	18050	9730	13890	13608.75	3.27	0	-3312	14163	14026	13863	13726	13563	14095	13795	80	4160	500	9720	10	1	16009759	2203	-10.91	3.49	12	0.12	-1261.00	3946.00	26800	20230308	-48.66	12900	20231026	6.67	26800	-48.66	20230308	12900	6.67	20231026	26800	-48.66	20230308	12900	6.67	20231026	0.66	N	226950	500	80 억		523470	N	N	0	N	00	N
150	20231204	120828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13550	-340	5	-2.45	220160290	16192	66.06	13890	13890	13510	18050	9730	13890	13596.86	3.27	0	-4443	14163	14026	13863	13726	13563	14095	13795	80	4160	500	9720	10	1	16009759	2169	-10.75	3.43	12	0.10	-1261.00	3946.00	26800	20230308	-49.44	12900	20231026	5.04	26800	-49.44	20230308	12900	5.04	20231026	26800	-49.44	20230308	12900	5.04	20231026	0.66	N	226950	500	80 억		523470	N	N	0	N	00	N
151	20231204	110830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13620	-270	5	-1.94	215769980	15869	64.75	13890	13890	13510	18050	9730	13890	13596.95	3.27	0	-4416	14163	14026	13863	13726	13563	14095	13795	80	4160	500	9720	10	1	16009759	2181	-10.80	3.45	12	0.10	-1261.00	3946.00	26800	20230308	-49.18	12900	20231026	5.58	26800	-49.18	20230308	12900	5.58	20231026	26800	-49.18	20230308	12900	5.58	20231026	0.66	N	226950	500	80 억		523470	N	N	0	N	00	N
152	20231204	100829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13650	-240	5	-1.73	159713450	11745	47.92	13890	13890	13510	18050	9730	13890	13598.42	3.27	0	-2761	14163	14026	13863	13726	13563	14095	13795	80	4160	500	9720	10	1	16009759	2185	-10.82	3.46	12	0.07	-1261.00	3946.00	26800	20230308	-49.07	12900	20231026	5.81	26800	-49.07	20230308	12900	5.81	20231026	26800	-49.07	20230308	12900	5.81	20231026	0.66	N	226950	500	80 억		523470	N	N	0	N	00	N
153	20231204	090829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13640	-250	5	-1.80	22357580	1633	6.66	13890	13890	13580	18050	9730	13890	13691.11	3.27	0	-1201	14163	14026	13863	13726	13563	14095	13795	80	4160	500	9720	10	1	16009759	2184	-10.82	3.46	12	0.01	-1261.00	3946.00	26800	20230308	-49.10	12900	20231026	5.74	26800	-49.10	20230308	12900	5.74	20231026	26800	-49.10	20230308	12900	5.74	20231026	0.66	N	226950	500	80 억		523470	N	N	0	N	00	N
154	20231201	160829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13890	140	2	1.02	338126770	24392	98.41	13750	14000	13700	17870	9630	13750	13862.07	3.24	0	4725	13990	13870	13720	13600	13450	13930	13660	80	4120	500	9620	10	1	16009759	2224	-11.02	3.52	12	0.15	-1261.00	3946.00	26800	20230308	-48.17	12900	20231026	7.67	26800	-48.17	20230308	12900	7.67	20231026	26800	-48.17	20230308	12900	7.67	20231026	0.62	N	226950	500	80 억		518748	N	N	0	N	00	N
155	20231201	150827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13900	150	2	1.09	329816630	23794	96.00	13750	14000	13700	17870	9630	13750	13861.34	3.24	0	4709	13990	13870	13720	13600	13450	13930	13660	80	4120	500	9620	10	1	16009759	2225	-11.02	3.52	12	0.15	-1261.00	3946.00	26800	20230308	-48.13	12900	20231026	7.75	26800	-48.13	20230308	12900	7.75	20231026	26800	-48.13	20230308	12900	7.75	20231026	0.62	N	226950	500	80 억		518748	N	N	0	N	00	N
156	20231201	140827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13900	150	2	1.09	310362290	22393	90.35	13750	14000	13700	17870	9630	13750	13859.79	3.24	0	4792	13990	13870	13720	13600	13450	13930	13660	80	4120	500	9620	10	1	16009759	2225	-11.02	3.52	12	0.14	-1261.00	3946.00	26800	20230308	-48.13	12900	20231026	7.75	26800	-48.13	20230308	12900	7.75	20231026	26800	-48.13	20230308	12900	7.75	20231026	0.62	N	226950	500	80 억		518748	N	N	0	N	00	N
157	20231201	130829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13920	170	2	1.24	301757390	21774	87.85	13750	14000	13700	17870	9630	13750	13858.61	3.24	0	4753	13990	13870	13720	13600	13450	13930	13660	80	4120	500	9620	10	1	16009759	2229	-11.04	3.53	12	0.14	-1261.00	3946.00	26800	20230308	-48.06	12900	20231026	7.91	26800	-48.06	20230308	12900	7.91	20231026	26800	-48.06	20230308	12900	7.91	20231026	0.62	N	226950	500	80 억		518748	N	N	0	N	00	N
158	20231201	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13910	160	2	1.16	270100360	19498	78.67	13750	14000	13700	17870	9630	13750	13852.72	3.24	0	4563	13990	13870	13720	13600	13450	13930	13660	80	4120	500	9620	10	1	16009759	2227	-11.03	3.53	12	0.12	-1261.00	3946.00	26800	20230308	-48.10	12900	20231026	7.83	26800	-48.10	20230308	12900	7.83	20231026	26800	-48.10	20230308	12900	7.83	20231026	0.62	N	226950	500	80 억		518748	N	N	0	N	00	N
159	20231201	110829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13900	150	2	1.09	243656500	17594	70.99	13750	14000	13700	17870	9630	13750	13848.84	3.24	0	4342	13990	13870	13720	13600	13450	13930	13660	80	4120	500	9620	10	1	16009759	2225	-11.02	3.52	12	0.11	-1261.00	3946.00	26800	20230308	-48.13	12900	20231026	7.75	26800	-48.13	20230308	12900	7.75	20231026	26800	-48.13	20230308	12900	7.75	20231026	0.62	N	226950	500	80 억		518748	N	N	0	N	00	N
160	20231201	100834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13750	0	3	0.00	91818510	6675	26.93	13750	13840	13700	17870	9630	13750	13755.58	3.24	0	599	13990	13870	13720	13600	13450	13930	13660	80	4120	500	9620	10	1	16009759	2201	-10.90	3.48	12	0.04	-1261.00	3946.00	26800	20230308	-48.69	12900	20231026	6.59	26800	-48.69	20230308	12900	6.59	20231026	26800	-48.69	20230308	12900	6.59	20231026	0.62	N	226950	500	80 억		518748	N	N	0	N	00	N
161	20231201	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13780	30	2	0.22	11021770	803	3.24	13750	13790	13700	17870	9630	13750	13725.74	3.24	0	47	13990	13870	13720	13600	13450	13930	13660	80	4120	500	9620	10	1	16009759	2206	-10.93	3.49	12	0.01	-1261.00	3946.00	26800	20230308	-48.58	12900	20231026	6.82	26800	-48.58	20230308	12900	6.82	20231026	26800	-48.58	20230308	12900	6.82	20231026	0.62	N	226950	500	80 억		518748	N	N	0	N	00	N