KissMeData/388870/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	161345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14830	1210	2	8.88	40147692740	2773506	410.99	14240	14970	13800	17700	9540	13620	14473.28	0.00	0	14449	14606	14112	13756	13262	12906	14360	13510	65	4080	500	9530	10	1	12918962	1916	-9.97	9.64	12	21.47	-1487.00	1539.00	25000	20230831	-40.68	8570	20230727	73.05	25000	-40.68	20230831	8570	73.05	20230727	25000	-40.68	20230831	8570	73.05	20230727	0.78	N	388870	500	64 억		0	N	N	9587	N	00	N
3	20231229	151333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14830	1210	2	8.88	40147692740	2773506	410.99	14240	14970	13800	17700	9540	13620	14473.28	0.00	0	14449	14606	14112	13756	13262	12906	14360	13510	65	4080	500	9530	10	1	12918962	1916	-9.97	9.64	12	21.47	-1487.00	1539.00	25000	20230831	-40.68	8570	20230727	73.05	25000	-40.68	20230831	8570	73.05	20230727	25000	-40.68	20230831	8570	73.05	20230727	0.78	N	388870	500	64 억		0	N	N	9587	N	00	N
4	20231229	141331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14830	1210	2	8.88	40147692740	2773506	410.99	14240	14970	13800	17700	9540	13620	14473.28	0.00	0	14449	14606	14112	13756	13262	12906	14360	13510	65	4080	500	9530	10	1	12918962	1916	-9.97	9.64	12	21.47	-1487.00	1539.00	25000	20230831	-40.68	8570	20230727	73.05	25000	-40.68	20230831	8570	73.05	20230727	25000	-40.68	20230831	8570	73.05	20230727	0.78	N	388870	500	64 억		0	N	N	9587	N	00	N
5	20231229	131332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14830	1210	2	8.88	40147692740	2773506	410.99	14240	14970	13800	17700	9540	13620	14473.28	0.00	0	14449	14606	14112	13756	13262	12906	14360	13510	65	4080	500	9530	10	1	12918962	1916	-9.97	9.64	12	21.47	-1487.00	1539.00	25000	20230831	-40.68	8570	20230727	73.05	25000	-40.68	20230831	8570	73.05	20230727	25000	-40.68	20230831	8570	73.05	20230727	0.78	N	388870	500	64 억		0	N	N	9587	N	00	N
6	20231229	121336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14830	1210	2	8.88	40147692740	2773506	410.99	14240	14970	13800	17700	9540	13620	14473.28	0.00	0	14449	14606	14112	13756	13262	12906	14360	13510	65	4080	500	9530	10	1	12918962	1916	-9.97	9.64	12	21.47	-1487.00	1539.00	25000	20230831	-40.68	8570	20230727	73.05	25000	-40.68	20230831	8570	73.05	20230727	25000	-40.68	20230831	8570	73.05	20230727	0.78	N	388870	500	64 억		0	N	N	9587	N	00	N
7	20231229	111233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14830	1210	2	8.88	40147692740	2773506	410.99	14240	14970	13800	17700	9540	13620	14473.28	0.00	0	14449	14606	14112	13756	13262	12906	14360	13510	65	4080	500	9530	10	1	12918962	1916	-9.97	9.64	12	21.47	-1487.00	1539.00	25000	20230831	-40.68	8570	20230727	73.05	25000	-40.68	20230831	8570	73.05	20230727	25000	-40.68	20230831	8570	73.05	20230727	0.78	N	388870	500	64 억		0	N	N	9587	N	00	N
8	20231229	101247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14830	1210	2	8.88	40147692740	2773506	410.99	14240	14970	13800	17700	9540	13620	14473.28	0.00	0	14449	14606	14112	13756	13262	12906	14360	13510	65	4080	500	9530	10	1	12918962	1916	-9.97	9.64	12	21.47	-1487.00	1539.00	25000	20230831	-40.68	8570	20230727	73.05	25000	-40.68	20230831	8570	73.05	20230727	25000	-40.68	20230831	8570	73.05	20230727	0.78	N	388870	500	64 억		0	N	N	9587	N	00	N
9	20231229	091246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14830	1210	2	8.88	40147692740	2773506	410.99	14240	14970	13800	17700	9540	13620	14473.28	0.00	0	14449	14606	14112	13756	13262	12906	14360	13510	65	4080	500	9530	10	1	12918962	1916	-9.97	9.64	12	21.47	-1487.00	1539.00	25000	20230831	-40.68	8570	20230727	73.05	25000	-40.68	20230831	8570	73.05	20230727	25000	-40.68	20230831	8570	73.05	20230727	0.78	N	388870	500	64 억		0	N	N	9587	N	00	N
10	20231228	161233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14830	1210	2	8.88	39969475000	2761454	409.21	14240	14970	13800	17700	9540	13620	14473.28	0.00	0	14449	14606	14112	13756	13262	12906	14360	13510	65	4080	500	9530	10	1	12918962	1916	-9.97	9.64	12	21.38	-1487.00	1539.00	25000	20230831	-40.68	8570	20230727	73.05	25000	-40.68	20230831	8570	73.05	20230727	25000	-40.68	20230831	8570	73.05	20230727	0.78	N	388870	500	64 억		0	N	N	9587	N	00	N
11	20231228	151242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14830	1210	2	8.88	38486716220	2661362	394.38	14240	14970	13800	17700	9540	13620	14461.29	0.00	0	17064	14606	14112	13756	13262	12906	14360	13510	65	4080	500	9530	10	1	12918962	1916	-9.97	9.64	12	20.60	-1487.00	1539.00	25000	20230831	-40.68	8570	20230727	73.05	25000	-40.68	20230831	8570	73.05	20230727	25000	-40.68	20230831	8570	73.05	20230727	0.78	N	388870	500	64 억		0	N	N	32135	N	00	N
12	20231228	141237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14390	770	2	5.65	35413179200	2450630	363.15	14240	14970	13800	17700	9540	13620	14450.65	0.00	0	239	14606	14112	13756	13262	12906	14360	13510	65	4080	500	9530	10	1	12918962	1859	-9.68	9.35	12	18.97	-1487.00	1539.00	25000	20230831	-42.44	8570	20230727	67.91	25000	-42.44	20230831	8570	67.91	20230727	25000	-42.44	20230831	8570	67.91	20230727	0.78	N	388870	500	64 억		0	N	N	32135	N	00	N
13	20231228	131231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14220	600	2	4.41	34186395660	2365166	350.48	14240	14970	13800	17700	9540	13620	14454.13	0.00	0	-1563	14606	14112	13756	13262	12906	14360	13510	65	4080	500	9530	10	1	12918962	1837	-9.56	9.24	12	18.31	-1487.00	1539.00	25000	20230831	-43.12	8570	20230727	65.93	25000	-43.12	20230831	8570	65.93	20230727	25000	-43.12	20230831	8570	65.93	20230727	0.78	N	388870	500	64 억		0	N	N	32135	N	00	N
14	20231228	121235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14190	570	2	4.19	33563884240	2321546	344.02	14240	14970	13800	17700	9540	13620	14457.57	0.00	0	1739	14606	14112	13756	13262	12906	14360	13510	65	4080	500	9530	10	1	12918962	1833	-9.54	9.22	12	17.97	-1487.00	1539.00	25000	20230831	-43.24	8570	20230727	65.58	25000	-43.24	20230831	8570	65.58	20230727	25000	-43.24	20230831	8570	65.58	20230727	0.78	N	388870	500	64 억		0	N	N	32135	N	00	N
15	20231228	111240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14120	500	2	3.67	31848701230	2200880	326.14	14240	14970	13800	17700	9540	13620	14470.90	0.00	0	-4111	14606	14112	13756	13262	12906	14360	13510	65	4080	500	9530	10	1	12918962	1824	-9.50	9.17	12	17.04	-1487.00	1539.00	25000	20230831	-43.52	8570	20230727	64.76	25000	-43.52	20230831	8570	64.76	20230727	25000	-43.52	20230831	8570	64.76	20230727	0.78	N	388870	500	64 억		0	N	N	32135	N	00	N
16	20231228	101234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13950	330	2	2.42	18314385110	1270354	188.25	14240	14800	13800	17700	9540	13620	14416.77	0.00	0	-4028	14606	14112	13756	13262	12906	14360	13510	65	4080	500	9530	10	1	12918962	1802	-9.38	9.06	12	9.83	-1487.00	1539.00	25000	20230831	-44.20	8570	20230727	62.78	25000	-44.20	20230831	8570	62.78	20230727	25000	-44.20	20230831	8570	62.78	20230727	0.78	N	388870	500	64 억		0	N	N	32135	N	00	N
17	20231228	091253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14480	860	2	6.31	9133682770	629718	93.32	14240	14800	13900	17700	9540	13620	14504.44	0.00	0	-7000	14606	14112	13756	13262	12906	14360	13510	65	4080	500	9530	10	1	12918962	1871	-9.74	9.41	12	4.87	-1487.00	1539.00	25000	20230831	-42.08	8570	20230727	68.96	25000	-42.08	20230831	8570	68.96	20230727	25000	-42.08	20230831	8570	68.96	20230727	0.78	N	388870	500	64 억		0	N	N	32135	N	00	N
18	20231227	161220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13620	160	2	1.19	9136119760	663818	108.18	13540	14250	13400	17490	9430	13460	13763.10	0.00	0	-457	14386	13922	13496	13032	12606	13710	12820	65	4030	500	9420	10	1	12918962	1760	-9.16	8.85	12	5.14	-1487.00	1539.00	25000	20230831	-45.52	8570	20230727	58.93	25000	-45.52	20230831	8570	58.93	20230727	25000	-45.52	20230831	8570	58.93	20230727	0.64	N	388870	500	64 억		0	N	N	32115	N	00	N
19	20231227	151238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13540	80	2	0.59	8839826880	642010	104.63	13540	14250	13400	17490	9430	13460	13768.99	0.00	0	806	14386	13922	13496	13032	12606	13710	12820	65	4030	500	9420	10	1	12918962	1749	-9.11	8.80	12	4.97	-1487.00	1539.00	25000	20230831	-45.84	8570	20230727	57.99	25000	-45.84	20230831	8570	57.99	20230727	25000	-45.84	20230831	8570	57.99	20230727	0.64	N	388870	500	64 억		0	N	N	1648	N	00	N
20	20231227	141231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13560	100	2	0.74	7309251090	528700	86.16	13540	14250	13500	17490	9430	13460	13824.95	0.00	0	15830	14386	13922	13496	13032	12606	13710	12820	65	4030	500	9420	10	1	12918962	1752	-9.12	8.81	12	4.09	-1487.00	1539.00	25000	20230831	-45.76	8570	20230727	58.23	25000	-45.76	20230831	8570	58.23	20230727	25000	-45.76	20230831	8570	58.23	20230727	0.64	N	388870	500	64 억		0	N	N	1648	N	00	N
21	20231227	131223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13750	290	2	2.15	6571038460	474577	77.34	13540	14250	13500	17490	9430	13460	13846.10	0.00	0	25606	14386	13922	13496	13032	12606	13710	12820	65	4030	500	9420	10	1	12918962	1776	-9.25	8.93	12	3.67	-1487.00	1539.00	25000	20230831	-45.00	8570	20230727	60.44	25000	-45.00	20230831	8570	60.44	20230727	25000	-45.00	20230831	8570	60.44	20230727	0.64	N	388870	500	64 억		0	N	N	1648	N	00	N
22	20231227	121223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14050	590	2	4.38	5622640370	406109	66.18	13540	14250	13500	17490	9430	13460	13845.15	0.00	0	31098	14386	13922	13496	13032	12606	13710	12820	65	4030	500	9420	10	1	12918962	1815	-9.45	9.13	12	3.14	-1487.00	1539.00	25000	20230831	-43.80	8570	20230727	63.94	25000	-43.80	20230831	8570	63.94	20230727	25000	-43.80	20230831	8570	63.94	20230727	0.64	N	388870	500	64 억		0	N	N	1648	N	00	N
23	20231227	111235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13770	310	2	2.30	3460793670	252175	41.10	13540	13900	13500	17490	9430	13460	13723.78	0.00	0	19351	14386	13922	13496	13032	12606	13710	12820	65	4030	500	9420	10	1	12918962	1779	-9.26	8.95	12	1.95	-1487.00	1539.00	25000	20230831	-44.92	8570	20230727	60.68	25000	-44.92	20230831	8570	60.68	20230727	25000	-44.92	20230831	8570	60.68	20230727	0.64	N	388870	500	64 억		0	N	N	1648	N	00	N
24	20231227	101233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13610	150	2	1.11	2363065180	172570	28.12	13540	13900	13500	17490	9430	13460	13693.37	0.00	0	8463	14386	13922	13496	13032	12606	13710	12820	65	4030	500	9420	10	1	12918962	1758	-9.15	8.84	12	1.34	-1487.00	1539.00	25000	20230831	-45.56	8570	20230727	58.81	25000	-45.56	20230831	8570	58.81	20230727	25000	-45.56	20230831	8570	58.81	20230727	0.64	N	388870	500	64 억		0	N	N	1648	N	00	N
25	20231227	091236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13750	290	2	2.15	838632940	61172	9.97	13540	13850	13500	17490	9430	13460	13709.42	0.00	0	11650	14386	13922	13496	13032	12606	13710	12820	65	4030	500	9420	10	1	12918962	1776	-9.25	8.93	12	0.47	-1487.00	1539.00	25000	20230831	-45.00	8570	20230727	60.44	25000	-45.00	20230831	8570	60.44	20230727	25000	-45.00	20230831	8570	60.44	20230727	0.64	N	388870	500	64 억		0	N	N	1648	N	00	N
26	20231226	161233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13460	210	2	1.58	8270135400	611937	164.45	13620	13960	13070	17220	9280	13250	13514.75	0.00	0	-40028	13830	13540	13090	12800	12350	13685	12945	65	3970	500	9270	10	1	12918962	1739	-9.05	8.75	12	4.74	-1487.00	1539.00	25000	20230831	-46.16	8570	20230727	57.06	25000	-46.16	20230831	8570	57.06	20230727	25000	-46.16	20230831	8570	57.06	20230727	0.57	N	388870	500	64 억		0	N	N	1648	N	00	N
27	20231226	151233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13440	190	2	1.43	8107023970	599789	161.19	13620	13960	13070	17220	9280	13250	13516.50	0.00	0	-38959	13830	13540	13090	12800	12350	13685	12945	65	3970	500	9270	10	1	12918962	1736	-9.04	8.73	12	4.64	-1487.00	1539.00	25000	20230831	-46.24	8570	20230727	56.83	25000	-46.24	20230831	8570	56.83	20230727	25000	-46.24	20230831	8570	56.83	20230727	0.57	N	388870	500	64 억		0	N	N	328	N	00	N
28	20231226	141236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13340	90	2	0.68	7367471400	544966	146.46	13620	13960	13070	17220	9280	13250	13519.18	0.00	0	-39255	13830	13540	13090	12800	12350	13685	12945	65	3970	500	9270	10	1	12918962	1723	-8.97	8.67	12	4.22	-1487.00	1539.00	25000	20230831	-46.64	8570	20230727	55.66	25000	-46.64	20230831	8570	55.66	20230727	25000	-46.64	20230831	8570	55.66	20230727	0.57	N	388870	500	64 억		0	N	N	328	N	00	N
29	20231226	131234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13180	-70	5	-0.53	7153846220	528924	142.14	13620	13960	13070	17220	9280	13250	13525.32	0.00	0	-36920	13830	13540	13090	12800	12350	13685	12945	65	3970	500	9270	10	1	12918962	1703	-8.86	8.56	12	4.09	-1487.00	1539.00	25000	20230831	-47.28	8570	20230727	53.79	25000	-47.28	20230831	8570	53.79	20230727	25000	-47.28	20230831	8570	53.79	20230727	0.57	N	388870	500	64 억		0	N	N	328	N	00	N
30	20231226	121233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13510	260	2	1.96	6480659310	478205	128.51	13620	13960	13070	17220	9280	13250	13552.10	0.00	0	-25450	13830	13540	13090	12800	12350	13685	12945	65	3970	500	9270	10	1	12918962	1745	-9.09	8.78	12	3.70	-1487.00	1539.00	25000	20230831	-45.96	8570	20230727	57.64	25000	-45.96	20230831	8570	57.64	20230727	25000	-45.96	20230831	8570	57.64	20230727	0.57	N	388870	500	64 억		0	N	N	328	N	00	N
31	20231226	111239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13430	180	2	1.36	5803931510	428130	115.06	13620	13960	13070	17220	9280	13250	13556.53	0.00	0	-27676	13830	13540	13090	12800	12350	13685	12945	65	3970	500	9270	10	1	12918962	1735	-9.03	8.73	12	3.31	-1487.00	1539.00	25000	20230831	-46.28	8570	20230727	56.71	25000	-46.28	20230831	8570	56.71	20230727	25000	-46.28	20230831	8570	56.71	20230727	0.57	N	388870	500	64 억		0	N	N	328	N	00	N
32	20231226	101231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13300	50	2	0.38	4999212550	367498	98.76	13620	13960	13090	17220	9280	13250	13603.45	0.00	0	-24905	13830	13540	13090	12800	12350	13685	12945	65	3970	500	9270	10	1	12918962	1718	-8.94	8.64	12	2.84	-1487.00	1539.00	25000	20230831	-46.80	8570	20230727	55.19	25000	-46.80	20230831	8570	55.19	20230727	25000	-46.80	20230831	8570	55.19	20230727	0.57	N	388870	500	64 억		0	N	N	328	N	00	N
33	20231226	091233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13730	480	2	3.62	1759343200	128754	34.60	13620	13890	13470	17220	9280	13250	13664.63	0.00	0	5290	13830	13540	13090	12800	12350	13685	12945	65	3970	500	9270	10	1	12918962	1774	-9.23	8.92	12	1.00	-1487.00	1539.00	25000	20230831	-45.08	8570	20230727	60.21	25000	-45.08	20230831	8570	60.21	20230727	25000	-45.08	20230831	8570	60.21	20230727	0.57	N	388870	500	64 억		0	N	N	328	N	00	N
34	20231222	161214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13250	480	2	3.76	4824426390	368336	72.08	12870	13380	12640	16600	8940	12770	13097.80	0.00	0	3299	13976	13372	13036	12432	12096	13205	12265	65	3830	500	8930	10	1	12918962	1712	-8.91	8.61	12	2.85	-1487.00	1539.00	25000	20230831	-47.00	8570	20230727	54.61	25000	-47.00	20230831	8570	54.61	20230727	25000	-47.00	20230831	8570	54.61	20230727	0.56	N	388870	500	64 억		0	N	N	328	N	00	N
35	20231222	151209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13250	480	2	3.76	4611582740	352245	68.93	12870	13380	12640	16600	8940	12770	13091.98	0.00	0	1398	13976	13372	13036	12432	12096	13205	12265	65	3830	500	8930	10	1	12918962	1712	-8.91	8.61	12	2.73	-1487.00	1539.00	25000	20230831	-47.00	8570	20230727	54.61	25000	-47.00	20230831	8570	54.61	20230727	25000	-47.00	20230831	8570	54.61	20230727	0.56	N	388870	500	64 억		0	N	N	95	N	00	N
36	20231222	141210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13130	360	2	2.82	3685214440	282476	55.28	12870	13360	12640	16600	8940	12770	13046.12	0.00	0	5110	13976	13372	13036	12432	12096	13205	12265	65	3830	500	8930	10	1	12918962	1696	-8.83	8.53	12	2.19	-1487.00	1539.00	25000	20230831	-47.48	8570	20230727	53.21	25000	-47.48	20230831	8570	53.21	20230727	25000	-47.48	20230831	8570	53.21	20230727	0.56	N	388870	500	64 억		0	N	N	95	N	00	N
37	20231222	131209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13220	450	2	3.52	2691436130	207583	40.62	12870	13290	12640	16600	8940	12770	12965.59	0.00	0	4152	13976	13372	13036	12432	12096	13205	12265	65	3830	500	8930	10	1	12918962	1708	-8.89	8.59	12	1.61	-1487.00	1539.00	25000	20230831	-47.12	8570	20230727	54.26	25000	-47.12	20230831	8570	54.26	20230727	25000	-47.12	20230831	8570	54.26	20230727	0.56	N	388870	500	64 억		0	N	N	95	N	00	N
38	20231222	121210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12860	90	2	0.70	1688854770	131310	25.70	12870	13130	12640	16600	8940	12770	12861.59	0.00	0	-10348	13976	13372	13036	12432	12096	13205	12265	65	3830	500	8930	10	1	12918962	1661	-8.65	8.36	12	1.02	-1487.00	1539.00	25000	20230831	-48.56	8570	20230727	50.06	25000	-48.56	20230831	8570	50.06	20230727	25000	-48.56	20230831	8570	50.06	20230727	0.56	N	388870	500	64 억		0	N	N	95	N	00	N
39	20231222	111207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12770	0	3	0.00	1476269470	114671	22.44	12870	13130	12640	16600	8940	12770	12873.96	0.00	0	-10070	13976	13372	13036	12432	12096	13205	12265	65	3830	500	8930	10	1	12918962	1650	-8.59	8.30	12	0.89	-1487.00	1539.00	25000	20230831	-48.92	8570	20230727	49.01	25000	-48.92	20230831	8570	49.01	20230727	25000	-48.92	20230831	8570	49.01	20230727	0.56	N	388870	500	64 억		0	N	N	95	N	00	N
40	20231222	101203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13010	240	2	1.88	1114256290	86486	16.92	12870	13130	12640	16600	8940	12770	12883.66	0.00	0	-3943	13976	13372	13036	12432	12096	13205	12265	65	3830	500	8930	10	1	12918962	1681	-8.75	8.45	12	0.67	-1487.00	1539.00	25000	20230831	-47.96	8570	20230727	51.81	25000	-47.96	20230831	8570	51.81	20230727	25000	-47.96	20230831	8570	51.81	20230727	0.56	N	388870	500	64 억		0	N	N	95	N	00	N
41	20231222	091209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	-40	5	-0.31	309108120	24147	4.73	12870	12990	12640	16600	8940	12770	12801.10	0.00	0	-5809	13976	13372	13036	12432	12096	13205	12265	65	3830	500	8930	10	1	12918962	1645	-8.56	8.27	12	0.19	-1487.00	1539.00	25000	20230831	-49.08	8570	20230727	48.54	25000	-49.08	20230831	8570	48.54	20230727	25000	-49.08	20230831	8570	48.54	20230727	0.56	N	388870	500	64 억		0	N	N	95	N	00	N
42	20231221	161159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12770	-110	5	-0.85	6717487770	508702	183.31	12880	13640	12700	16740	9020	12880	13206.38	0.00	0	-9854	13646	13262	13056	12672	12466	13160	12570	65	3860	500	9010	10	1	12918962	1650	-8.59	8.30	12	3.94	-1487.00	1539.00	25000	20230831	-48.92	8570	20230727	49.01	25000	-48.92	20230831	8570	49.01	20230727	25000	-48.92	20230831	8570	49.01	20230727	0.52	N	388870	500	64 억		0	N	N	95	N	00	N
43	20231221	151205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12790	-90	5	-0.70	6349956180	479906	172.93	12880	13640	12720	16740	9020	12880	13232.19	0.00	0	-17065	13646	13262	13056	12672	12466	13160	12570	65	3860	500	9010	10	1	12918962	1652	-8.60	8.31	12	3.71	-1487.00	1539.00	25000	20230831	-48.84	8570	20230727	49.24	25000	-48.84	20230831	8570	49.24	20230727	25000	-48.84	20230831	8570	49.24	20230727	0.52	N	388870	500	64 억		0	N	N	1059	N	00	N
44	20231221	141201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12890	10	2	0.08	5557365900	418298	150.73	12880	13640	12720	16740	9020	12880	13286.35	0.00	0	3124	13646	13262	13056	12672	12466	13160	12570	65	3860	500	9010	10	1	12918962	1665	-8.67	8.38	12	3.24	-1487.00	1539.00	25000	20230831	-48.44	8570	20230727	50.41	25000	-48.44	20230831	8570	50.41	20230727	25000	-48.44	20230831	8570	50.41	20230727	0.52	N	388870	500	64 억		0	N	N	1059	N	00	N
45	20231221	131158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13260	380	2	2.95	4946406200	371410	133.83	12880	13640	12720	16740	9020	12880	13318.75	0.00	0	7242	13646	13262	13056	12672	12466	13160	12570	65	3860	500	9010	10	1	12918962	1713	-8.92	8.62	12	2.87	-1487.00	1539.00	25000	20230831	-46.96	8570	20230727	54.73	25000	-46.96	20230831	8570	54.73	20230727	25000	-46.96	20230831	8570	54.73	20230727	0.52	N	388870	500	64 억		0	N	N	1059	N	00	N
46	20231221	121206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13330	450	2	3.49	4546939690	341339	123.00	12880	13640	12720	16740	9020	12880	13321.81	0.00	0	7311	13646	13262	13056	12672	12466	13160	12570	65	3860	500	9010	10	1	12918962	1722	-8.96	8.66	12	2.64	-1487.00	1539.00	25000	20230831	-46.68	8570	20230727	55.54	25000	-46.68	20230831	8570	55.54	20230727	25000	-46.68	20230831	8570	55.54	20230727	0.52	N	388870	500	64 억		0	N	N	1059	N	00	N
47	20231221	111206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13280	400	2	3.11	4294983450	322341	116.15	12880	13640	12720	16740	9020	12880	13325.33	0.00	0	9839	13646	13262	13056	12672	12466	13160	12570	65	3860	500	9010	10	1	12918962	1716	-8.93	8.63	12	2.50	-1487.00	1539.00	25000	20230831	-46.88	8570	20230727	54.96	25000	-46.88	20230831	8570	54.96	20230727	25000	-46.88	20230831	8570	54.96	20230727	0.52	N	388870	500	64 억		0	N	N	1059	N	00	N
48	20231221	101201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13370	490	2	3.80	2906148510	217992	78.55	12880	13640	12720	16740	9020	12880	13332.92	0.00	0	10995	13646	13262	13056	12672	12466	13160	12570	65	3860	500	9010	10	1	12918962	1727	-8.99	8.69	12	1.69	-1487.00	1539.00	25000	20230831	-46.52	8570	20230727	56.01	25000	-46.52	20230831	8570	56.01	20230727	25000	-46.52	20230831	8570	56.01	20230727	0.52	N	388870	500	64 억		0	N	N	1059	N	00	N
49	20231221	091203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13380	500	2	3.88	633911270	48549	17.49	12880	13380	12720	16740	9020	12880	13059.77	0.00	0	13404	13646	13262	13056	12672	12466	13160	12570	65	3860	500	9010	10	1	12918962	1729	-9.00	8.69	12	0.38	-1487.00	1539.00	25000	20230831	-46.48	8570	20230727	56.13	25000	-46.48	20230831	8570	56.13	20230727	25000	-46.48	20230831	8570	56.13	20230727	0.52	N	388870	500	64 억		0	N	N	1059	N	00	N
50	20231220	161206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12880	-160	5	-1.23	3590916920	275380	42.74	13250	13440	12850	16950	9130	13040	13040.44	0.00	0	-28641	13706	13372	12916	12582	12126	13540	12750	65	3910	500	9120	10	1	12918962	1664	-8.66	8.37	12	2.13	-1487.00	1539.00	25000	20230831	-48.48	8570	20230727	50.29	25000	-48.48	20230831	8570	50.29	20230727	25000	-48.48	20230831	8570	50.29	20230727	0.64	N	388870	500	64 억		0	N	N	1059	N	00	N
51	20231220	151302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12850	-190	5	-1.46	3511515140	269216	41.79	13250	13440	12850	16950	9130	13040	13043.49	0.00	0	-27625	13706	13372	12916	12582	12126	13540	12750	65	3910	500	9120	10	1	12918962	1660	-8.64	8.35	12	2.08	-1487.00	1539.00	25000	20230831	-48.60	8570	20230727	49.94	25000	-48.60	20230831	8570	49.94	20230727	25000	-48.60	20230831	8570	49.94	20230727	0.64	N	388870	500	64 억		0	N	N	129	N	00	N
52	20231220	141328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12950	-90	5	-0.69	3143976280	240734	37.36	13250	13440	12860	16950	9130	13040	13059.96	0.00	0	-23073	13706	13372	12916	12582	12126	13540	12750	65	3910	500	9120	10	1	12918962	1673	-8.71	8.41	12	1.86	-1487.00	1539.00	25000	20230831	-48.20	8570	20230727	51.11	25000	-48.20	20230831	8570	51.11	20230727	25000	-48.20	20230831	8570	51.11	20230727	0.64	N	388870	500	64 억		0	N	N	129	N	00	N
53	20231220	131314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	-60	5	-0.46	2882066630	220486	34.22	13250	13440	12860	16950	9130	13040	13071.43	0.00	0	-17753	13706	13372	12916	12582	12126	13540	12750	65	3910	500	9120	10	1	12918962	1677	-8.73	8.43	12	1.71	-1487.00	1539.00	25000	20230831	-48.08	8570	20230727	51.46	25000	-48.08	20230831	8570	51.46	20230727	25000	-48.08	20230831	8570	51.46	20230727	0.64	N	388870	500	64 억		0	N	N	129	N	00	N
54	20231220	121159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	60	2	0.46	2429393580	185737	28.83	13250	13440	12860	16950	9130	13040	13079.75	0.00	0	-14077	13706	13372	12916	12582	12126	13540	12750	65	3910	500	9120	10	1	12918962	1692	-8.81	8.51	12	1.44	-1487.00	1539.00	25000	20230831	-47.60	8570	20230727	52.86	25000	-47.60	20230831	8570	52.86	20230727	25000	-47.60	20230831	8570	52.86	20230727	0.64	N	388870	500	64 억		0	N	N	129	N	00	N
55	20231220	111203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	-40	5	-0.31	2108348090	161159	25.01	13250	13440	12860	16950	9130	13040	13082.41	0.00	0	-10500	13706	13372	12916	12582	12126	13540	12750	65	3910	500	9120	10	1	12918962	1679	-8.74	8.45	12	1.25	-1487.00	1539.00	25000	20230831	-48.00	8570	20230727	51.69	25000	-48.00	20230831	8570	51.69	20230727	25000	-48.00	20230831	8570	51.69	20230727	0.64	N	388870	500	64 억		0	N	N	129	N	00	N
56	20231220	101204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12920	-120	5	-0.92	1675654450	128011	19.87	13250	13440	12860	16950	9130	13040	13089.93	0.00	0	-11162	13706	13372	12916	12582	12126	13540	12750	65	3910	500	9120	10	1	12918962	1669	-8.69	8.40	12	0.99	-1487.00	1539.00	25000	20230831	-48.32	8570	20230727	50.76	25000	-48.32	20230831	8570	50.76	20230727	25000	-48.32	20230831	8570	50.76	20230727	0.64	N	388870	500	64 억		0	N	N	129	N	00	N
57	20231220	091201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12930	-110	5	-0.84	743278360	56798	8.82	13250	13440	12860	16950	9130	13040	13086.35	0.00	0	-10453	13706	13372	12916	12582	12126	13540	12750	65	3910	500	9120	10	1	12918962	1670	-8.70	8.40	12	0.44	-1487.00	1539.00	25000	20230831	-48.28	8570	20230727	50.88	25000	-48.28	20230831	8570	50.88	20230727	25000	-48.28	20230831	8570	50.88	20230727	0.64	N	388870	500	64 억		0	N	N	129	N	00	N
58	20231219	161159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	650	2	5.25	8256528850	640991	121.84	12890	13250	12460	16100	8680	12390	12880.53	0.00	0	62494	13223	12806	12013	11596	10803	13015	11805	65	3710	500	8670	10	1	12918962	1685	-8.77	8.47	12	4.96	-1487.00	1539.00	25000	20230831	-47.84	8570	20230727	52.16	25000	-47.84	20230831	8570	52.16	20230727	25000	-47.84	20230831	8570	52.16	20230727	0.62	N	388870	500	64 억		0	N	N	129	N	00	N
59	20231219	151203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13010	620	2	5.00	7964389550	618533	117.57	12890	13250	12460	16100	8680	12390	12876.26	0.00	0	53442	13223	12806	12013	11596	10803	13015	11805	65	3710	500	8670	10	1	12918962	1681	-8.75	8.45	12	4.79	-1487.00	1539.00	25000	20230831	-47.96	8570	20230727	51.81	25000	-47.96	20230831	8570	51.81	20230727	25000	-47.96	20230831	8570	51.81	20230727	0.62	N	388870	500	64 억		0	N	N	2858	N	00	N
60	20231219	141158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	590	2	4.76	7454264770	579339	110.12	12890	13250	12460	16100	8680	12390	12866.84	0.00	0	40741	13223	12806	12013	11596	10803	13015	11805	65	3710	500	8670	10	1	12918962	1677	-8.73	8.43	12	4.48	-1487.00	1539.00	25000	20230831	-48.08	8570	20230727	51.46	25000	-48.08	20230831	8570	51.46	20230727	25000	-48.08	20230831	8570	51.46	20230727	0.62	N	388870	500	64 억		0	N	N	2858	N	00	N
61	20231219	131206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13080	690	2	5.57	6919821400	538168	102.29	12890	13250	12460	16100	8680	12390	12858.11	0.00	0	39843	13223	12806	12013	11596	10803	13015	11805	65	3710	500	8670	10	1	12918962	1690	-8.80	8.50	12	4.17	-1487.00	1539.00	25000	20230831	-47.68	8570	20230727	52.63	25000	-47.68	20230831	8570	52.63	20230727	25000	-47.68	20230831	8570	52.63	20230727	0.62	N	388870	500	64 억		0	N	N	2858	N	00	N
62	20231219	121207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12850	460	2	3.71	5787415050	451055	85.73	12890	13250	12460	16100	8680	12390	12830.84	0.00	0	-1663	13223	12806	12013	11596	10803	13015	11805	65	3710	500	8670	10	1	12918962	1660	-8.64	8.35	12	3.49	-1487.00	1539.00	25000	20230831	-48.60	8570	20230727	49.94	25000	-48.60	20230831	8570	49.94	20230727	25000	-48.60	20230831	8570	49.94	20230727	0.62	N	388870	500	64 억		0	N	N	2858	N	00	N
63	20231219	111202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12770	380	2	3.07	5018136780	390989	74.32	12890	13250	12460	16100	8680	12390	12834.47	0.00	0	-32511	13223	12806	12013	11596	10803	13015	11805	65	3710	500	8670	10	1	12918962	1650	-8.59	8.30	12	3.03	-1487.00	1539.00	25000	20230831	-48.92	8570	20230727	49.01	25000	-48.92	20230831	8570	49.01	20230727	25000	-48.92	20230831	8570	49.01	20230727	0.62	N	388870	500	64 억		0	N	N	2858	N	00	N
64	20231219	101158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	170	2	1.37	4524624680	352115	66.93	12890	13250	12460	16100	8680	12390	12849.85	0.00	0	-30494	13223	12806	12013	11596	10803	13015	11805	65	3710	500	8670	10	1	12918962	1623	-8.45	8.16	12	2.73	-1487.00	1539.00	25000	20230831	-49.76	8570	20230727	46.56	25000	-49.76	20230831	8570	46.56	20230727	25000	-49.76	20230831	8570	46.56	20230727	0.62	N	388870	500	64 억		0	N	N	2858	N	00	N
65	20231219	091157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12930	540	2	4.36	2565069420	197850	37.61	12890	13250	12740	16100	8680	12390	12964.72	0.00	0	-10333	13223	12806	12013	11596	10803	13015	11805	65	3710	500	8670	10	1	12918962	1670	-8.70	8.40	12	1.53	-1487.00	1539.00	25000	20230831	-48.28	8570	20230727	50.88	25000	-48.28	20230831	8570	50.88	20230727	25000	-48.28	20230831	8570	50.88	20230727	0.62	N	388870	500	64 억		0	N	N	2858	N	00	N
66	20231218	161155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12390	980	2	8.59	6224018470	520521	205.62	11550	12430	11220	14830	7990	11410	11956.66	0.00	0	94413	11830	11620	11300	11090	10770	11725	11195	65	3420	500	7980	10	1	12918962	1601	-8.33	8.05	12	4.03	-1487.00	1539.00	25000	20230831	-50.44	8570	20230727	44.57	25000	-50.44	20230831	8570	44.57	20230727	25000	-50.44	20230831	8570	44.57	20230727	0.72	N	388870	500	64 억		0	N	N	2858	N	00	N
67	20231218	151158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12310	900	2	7.89	5946732790	498099	196.76	11550	12430	11220	14830	7990	11410	11938.86	0.00	0	85094	11830	11620	11300	11090	10770	11725	11195	65	3420	500	7980	10	1	12918962	1590	-8.28	8.00	12	3.86	-1487.00	1539.00	25000	20230831	-50.76	8570	20230727	43.64	25000	-50.76	20230831	8570	43.64	20230727	25000	-50.76	20230831	8570	43.64	20230727	0.72	N	388870	500	64 억		0	N	N	213	N	00	N
68	20231218	141201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12270	860	2	7.54	4808252760	405580	160.22	11550	12430	11220	14830	7990	11410	11855.25	0.00	0	65420	11830	11620	11300	11090	10770	11725	11195	65	3420	500	7980	10	1	12918962	1585	-8.25	7.97	12	3.14	-1487.00	1539.00	25000	20230831	-50.92	8570	20230727	43.17	25000	-50.92	20230831	8570	43.17	20230727	25000	-50.92	20230831	8570	43.17	20230727	0.72	N	388870	500	64 억		0	N	N	213	N	00	N
69	20231218	131152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11920	510	2	4.47	2707108090	232852	91.98	11550	11940	11220	14830	7990	11410	11625.87	0.00	0	59756	11830	11620	11300	11090	10770	11725	11195	65	3420	500	7980	10	1	12918962	1540	-8.02	7.75	12	1.80	-1487.00	1539.00	25000	20230831	-52.32	8570	20230727	39.09	25000	-52.32	20230831	8570	39.09	20230727	25000	-52.32	20230831	8570	39.09	20230727	0.72	N	388870	500	64 억		0	N	N	213	N	00	N
70	20231218	121149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11900	490	2	4.29	2376480780	205048	81.00	11550	11930	11220	14830	7990	11410	11589.88	0.00	0	41781	11830	11620	11300	11090	10770	11725	11195	65	3420	500	7980	10	1	12918962	1537	-8.00	7.73	12	1.59	-1487.00	1539.00	25000	20230831	-52.40	8570	20230727	38.86	25000	-52.40	20230831	8570	38.86	20230727	25000	-52.40	20230831	8570	38.86	20230727	0.72	N	388870	500	64 억		0	N	N	213	N	00	N
71	20231218	111150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11660	250	2	2.19	1462972500	127736	50.46	11550	11690	11220	14830	7990	11410	11453.09	0.00	0	19653	11830	11620	11300	11090	10770	11725	11195	65	3420	500	7980	10	1	12918962	1506	-7.84	7.58	12	0.99	-1487.00	1539.00	25000	20230831	-53.36	8570	20230727	36.06	25000	-53.36	20230831	8570	36.06	20230727	25000	-53.36	20230831	8570	36.06	20230727	0.72	N	388870	500	64 억		0	N	N	213	N	00	N
72	20231218	101148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11240	-170	5	-1.49	710839650	62460	24.67	11550	11550	11220	14830	7990	11410	11380.72	0.00	0	-4264	11830	11620	11300	11090	10770	11725	11195	65	3420	500	7980	10	1	12918962	1452	-7.56	7.30	12	0.48	-1487.00	1539.00	25000	20230831	-55.04	8570	20230727	31.16	25000	-55.04	20230831	8570	31.16	20230727	25000	-55.04	20230831	8570	31.16	20230727	0.72	N	388870	500	64 억		0	N	N	213	N	00	N
73	20231218	091146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11430	20	2	0.18	171481150	14957	5.91	11550	11550	11300	14830	7990	11410	11464.94	0.00	0	-2823	11830	11620	11300	11090	10770	11725	11195	65	3420	500	7980	10	1	12918962	1477	-7.69	7.43	12	0.12	-1487.00	1539.00	25000	20230831	-54.28	8570	20230727	33.37	25000	-54.28	20230831	8570	33.37	20230727	25000	-54.28	20230831	8570	33.37	20230727	0.72	N	388870	500	64 억		0	N	N	213	N	00	N
74	20231215	161150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11410	120	2	1.06	2827400020	250627	70.83	11190	11510	10980	14670	7910	11290	11280.48	0.00	0	67105	11910	11600	11180	10870	10450	11755	11025	65	3380	500	7900	10	1	12918962	1474	-7.67	7.41	12	1.94	-1487.00	1539.00	25000	20230831	-54.36	8570	20230727	33.14	25000	-54.36	20230831	8570	33.14	20230727	25000	-54.36	20230831	8570	33.14	20230727	0.71	N	388870	500	64 억		0	N	N	213	N	00	N
75	20231215	151154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11390	100	2	0.89	2615082390	231985	65.56	11190	11510	10980	14670	7910	11290	11272.62	0.00	0	62327	11910	11600	11180	10870	10450	11755	11025	65	3380	500	7900	10	1	12918962	1471	-7.66	7.40	12	1.80	-1487.00	1539.00	25000	20230831	-54.44	8570	20230727	32.91	25000	-54.44	20230831	8570	32.91	20230727	25000	-54.44	20230831	8570	32.91	20230727	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
76	20231215	141152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11420	130	2	1.15	2209164990	196274	55.47	11190	11510	10980	14670	7910	11290	11255.48	0.00	0	50283	11910	11600	11180	10870	10450	11755	11025	65	3380	500	7900	10	1	12918962	1475	-7.68	7.42	12	1.52	-1487.00	1539.00	25000	20230831	-54.32	8570	20230727	33.26	25000	-54.32	20230831	8570	33.26	20230727	25000	-54.32	20230831	8570	33.26	20230727	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
77	20231215	131146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11380	90	2	0.80	1770669520	157925	44.63	11190	11490	10980	14670	7910	11290	11211.99	0.00	0	32592	11910	11600	11180	10870	10450	11755	11025	65	3380	500	7900	10	1	12918962	1470	-7.65	7.39	12	1.22	-1487.00	1539.00	25000	20230831	-54.48	8570	20230727	32.79	25000	-54.48	20230831	8570	32.79	20230727	25000	-54.48	20230831	8570	32.79	20230727	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
78	20231215	121147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11360	70	2	0.62	1396607310	125039	35.34	11190	11490	10980	14670	7910	11290	11169.18	0.00	0	10524	11910	11600	11180	10870	10450	11755	11025	65	3380	500	7900	10	1	12918962	1468	-7.64	7.38	12	0.97	-1487.00	1539.00	25000	20230831	-54.56	8570	20230727	32.56	25000	-54.56	20230831	8570	32.56	20230727	25000	-54.56	20230831	8570	32.56	20230727	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
79	20231215	111141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11080	-210	5	-1.86	827630110	74415	21.03	11190	11400	11000	14670	7910	11290	11121.36	0.00	0	-6154	11910	11600	11180	10870	10450	11755	11025	65	3380	500	7900	10	1	12918962	1431	-7.45	7.20	12	0.58	-1487.00	1539.00	25000	20230831	-55.68	8570	20230727	29.29	25000	-55.68	20230831	8570	29.29	20230727	25000	-55.68	20230831	8570	29.29	20230727	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
80	20231215	101147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11100	-190	5	-1.68	579760550	52063	14.71	11190	11400	11000	14670	7910	11290	11135.15	0.00	0	-1715	11910	11600	11180	10870	10450	11755	11025	65	3380	500	7900	10	1	12918962	1434	-7.46	7.21	12	0.40	-1487.00	1539.00	25000	20230831	-55.60	8570	20230727	29.52	25000	-55.60	20230831	8570	29.52	20230727	25000	-55.60	20230831	8570	29.52	20230727	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
81	20231215	091151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11300	10	2	0.09	113501610	10077	2.85	11190	11400	11190	14670	7910	11290	11262.89	0.00	0	1468	11910	11600	11180	10870	10450	11755	11025	65	3380	500	7900	10	1	12918962	1460	-7.60	7.34	12	0.08	-1487.00	1539.00	25000	20230831	-54.80	8570	20230727	31.86	25000	-54.80	20230831	8570	31.86	20230727	25000	-54.80	20230831	8570	31.86	20230727	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
82	20231214	161142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11290	560	2	5.22	3904578140	349878	89.10	10760	11490	10760	13940	7520	10730	11159.72	0.00	0	34949	11570	11150	10940	10520	10310	11045	10415	65	3210	500	7510	10	1	12918962	1459	-7.59	7.34	12	2.71	-1487.00	1539.00	25000	20230831	-54.84	8570	20230727	31.74	25000	-54.84	20230831	8570	31.74	20230727	25000	-54.84	20230831	8570	31.74	20230727	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
83	20231214	151222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11300	570	2	5.31	3752373890	336386	85.67	10760	11490	10760	13940	7520	10730	11154.97	0.00	0	32445	11570	11150	10940	10520	10310	11045	10415	65	3210	500	7510	10	1	12918962	1460	-7.60	7.34	12	2.60	-1487.00	1539.00	25000	20230831	-54.80	8570	20230727	31.86	25000	-54.80	20230831	8570	31.86	20230727	25000	-54.80	20230831	8570	31.86	20230727	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
84	20231214	141149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11130	400	2	3.73	3444039560	308771	78.63	10760	11490	10760	13940	7520	10730	11154.03	0.00	0	22964	11570	11150	10940	10520	10310	11045	10415	65	3210	500	7510	10	1	12918962	1438	-7.48	7.23	12	2.39	-1487.00	1539.00	25000	20230831	-55.48	8570	20230727	29.87	25000	-55.48	20230831	8570	29.87	20230727	25000	-55.48	20230831	8570	29.87	20230727	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
85	20231214	131219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11030	300	2	2.80	3267171290	292886	74.59	10760	11490	10760	13940	7520	10730	11155.10	0.00	0	24649	11570	11150	10940	10520	10310	11045	10415	65	3210	500	7510	10	1	12918962	1425	-7.42	7.17	12	2.27	-1487.00	1539.00	25000	20230831	-55.88	8570	20230727	28.70	25000	-55.88	20230831	8570	28.70	20230727	25000	-55.88	20230831	8570	28.70	20230727	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
86	20231214	121241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11190	460	2	4.29	2954738580	264603	67.39	10760	11490	10760	13940	7520	10730	11166.69	0.00	0	27928	11570	11150	10940	10520	10310	11045	10415	65	3210	500	7510	10	1	12918962	1446	-7.53	7.27	12	2.05	-1487.00	1539.00	25000	20230831	-55.24	8570	20230727	30.57	25000	-55.24	20230831	8570	30.57	20230727	25000	-55.24	20230831	8570	30.57	20230727	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
87	20231214	111216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11340	610	2	5.68	2442565020	219246	55.83	10760	11490	10760	13940	7520	10730	11140.76	0.00	0	22082	11570	11150	10940	10520	10310	11045	10415	65	3210	500	7510	10	1	12918962	1465	-7.63	7.37	12	1.70	-1487.00	1539.00	25000	20230831	-54.64	8570	20230727	32.32	25000	-54.64	20230831	8570	32.32	20230727	25000	-54.64	20230831	8570	32.32	20230727	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
88	20231214	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11310	580	2	5.41	1761744340	158172	40.28	10760	11490	10760	13940	7520	10730	11138.17	0.00	0	13333	11570	11150	10940	10520	10310	11045	10415	65	3210	500	7510	10	1	12918962	1461	-7.61	7.35	12	1.22	-1487.00	1539.00	25000	20230831	-54.76	8570	20230727	31.97	25000	-54.76	20230831	8570	31.97	20230727	25000	-54.76	20230831	8570	31.97	20230727	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
89	20231214	091112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10890	160	2	1.49	358960140	33084	8.43	10760	10970	10760	13940	7520	10730	10849.98	0.00	0	5079	11570	11150	10940	10520	10310	11045	10415	65	3210	500	7510	10	1	12918962	1407	-7.32	7.08	12	0.26	-1487.00	1539.00	25000	20230831	-56.44	8570	20230727	27.07	25000	-56.44	20230831	8570	27.07	20230727	25000	-56.44	20230831	8570	27.07	20230727	0.71	N	388870	500	64 억		0	N	N	0	N	00	N
90	20231213	161137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10730	-770	5	-6.70	4243785380	386812	10.88	11300	11360	10730	14950	8050	11500	10971.93	0.00	0	3250	14993	13246	12023	10276	9053	12635	9665	65	3450	500	8050	10	1	12918962	1386	-7.22	6.97	12	2.99	-1487.00	1539.00	25000	20230831	-57.08	8570	20230727	25.20	25000	-57.08	20230831	8570	25.20	20230727	25000	-57.08	20230831	8570	25.20	20230727	0.65	N	388870	500	64 억		0	N	N	0	N	00	N
91	20231213	151202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10940	-560	5	-4.87	3918827820	356693	10.03	11300	11360	10800	14950	8050	11500	10985.84	0.00	0	-1895	14993	13246	12023	10276	9053	12635	9665	65	3450	500	8050	10	1	12918962	1413	-7.36	7.11	12	2.76	-1487.00	1539.00	25000	20230831	-56.24	8570	20230727	27.65	25000	-56.24	20230831	8570	27.65	20230727	25000	-56.24	20230831	8570	27.65	20230727	0.65	N	388870	500	64 억		0	N	N	0	N	00	N
92	20231213	141201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10840	-660	5	-5.74	3539416670	321682	9.05	11300	11360	10810	14950	8050	11500	11002.07	0.00	0	-2977	14993	13246	12023	10276	9053	12635	9665	65	3450	500	8050	10	1	12918962	1400	-7.29	7.04	12	2.49	-1487.00	1539.00	25000	20230831	-56.64	8570	20230727	26.49	25000	-56.64	20230831	8570	26.49	20230727	25000	-56.64	20230831	8570	26.49	20230727	0.65	N	388870	500	64 억		0	N	N	0	N	00	N
93	20231213	131205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10940	-560	5	-4.87	2972321190	269430	7.58	11300	11360	10880	14950	8050	11500	11031.02	0.00	0	-2294	14993	13246	12023	10276	9053	12635	9665	65	3450	500	8050	10	1	12918962	1413	-7.36	7.11	12	2.09	-1487.00	1539.00	25000	20230831	-56.24	8570	20230727	27.65	25000	-56.24	20230831	8570	27.65	20230727	25000	-56.24	20230831	8570	27.65	20230727	0.65	N	388870	500	64 억		0	N	N	0	N	00	N
94	20231213	121200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10980	-520	5	-4.52	2624377770	237580	6.68	11300	11360	10880	14950	8050	11500	11045.34	0.00	0	3250	14993	13246	12023	10276	9053	12635	9665	65	3450	500	8050	10	1	12918962	1419	-7.38	7.13	12	1.84	-1487.00	1539.00	25000	20230831	-56.08	8570	20230727	28.12	25000	-56.08	20230831	8570	28.12	20230727	25000	-56.08	20230831	8570	28.12	20230727	0.65	N	388870	500	64 억		0	N	N	0	N	00	N
95	20231213	111205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11010	-490	5	-4.26	2356956240	213188	6.00	11300	11360	10880	14950	8050	11500	11054.72	0.00	0	5711	14993	13246	12023	10276	9053	12635	9665	65	3450	500	8050	10	1	12918962	1422	-7.40	7.15	12	1.65	-1487.00	1539.00	25000	20230831	-55.96	8570	20230727	28.47	25000	-55.96	20230831	8570	28.47	20230727	25000	-55.96	20230831	8570	28.47	20230727	0.65	N	388870	500	64 억		0	N	N	0	N	00	N
96	20231213	101212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11000	-500	5	-4.35	1906474970	172162	4.84	11300	11360	10880	14950	8050	11500	11072.49	0.00	0	7338	14993	13246	12023	10276	9053	12635	9665	65	3450	500	8050	10	1	12918962	1421	-7.40	7.15	12	1.33	-1487.00	1539.00	25000	20230831	-56.00	8570	20230727	28.35	25000	-56.00	20230831	8570	28.35	20230727	25000	-56.00	20230831	8570	28.35	20230727	0.65	N	388870	500	64 억		0	N	N	0	N	00	N
97	20231213	091157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11110	-390	5	-3.39	671504730	60196	1.69	11300	11360	11060	14950	8050	11500	11152.42	0.00	0	13450	14993	13246	12023	10276	9053	12635	9665	65	3450	500	8050	10	1	12918962	1435	-7.47	7.22	12	0.47	-1487.00	1539.00	25000	20230831	-55.56	8570	20230727	29.64	25000	-55.56	20230831	8570	29.64	20230727	25000	-55.56	20230831	8570	29.64	20230727	0.65	N	388870	500	64 억		0	N	N	0	N	00	N
98	20231212	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11500	-950	5	-7.63	43710532920	3539355	1511.40	12290	13770	10800	16180	8720	12450	12350.75	0.00	0	-16554	13110	12780	12610	12280	12110	12695	12195	65	3730	500	8710	10	1	12918962	1486	-7.73	7.47	12	27.40	-1487.00	1539.00	25000	20230831	-54.00	8570	20230727	34.19	25000	-54.00	20230831	8570	34.19	20230727	25000	-54.00	20230831	8570	34.19	20230727	0.63	N	388870	500	64 억		0	N	N	184	N	00	N
99	20231212	151122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11450	-1000	5	-8.03	43243953940	3498846	1494.10	12290	13770	10800	16180	8720	12450	12359.42	0.00	0	-22867	13110	12780	12610	12280	12110	12695	12195	65	3730	500	8710	10	1	12918962	1479	-7.70	7.44	12	27.08	-1487.00	1539.00	25000	20230831	-54.20	8570	20230727	33.61	25000	-54.20	20230831	8570	33.61	20230727	25000	-54.20	20230831	8570	33.61	20230727	0.63	N	388870	500	64 억		0	N	N	184	N	00	N
100	20231212	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11660	-790	5	-6.35	42089514890	3399128	1451.52	12290	13770	10800	16180	8720	12450	12382.39	0.00	0	-21382	13110	12780	12610	12280	12110	12695	12195	65	3730	500	8710	10	1	12918962	1506	-7.84	7.58	12	26.31	-1487.00	1539.00	25000	20230831	-53.36	8570	20230727	36.06	25000	-53.36	20230831	8570	36.06	20230727	25000	-53.36	20230831	8570	36.06	20230727	0.63	N	388870	500	64 억		0	N	N	184	N	00	N
101	20231212	131025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12010	-440	5	-3.53	38722902580	3111854	1328.85	12290	13770	10800	16180	8720	12450	12443.67	0.00	0	-21100	13110	12780	12610	12280	12110	12695	12195	65	3730	500	8710	10	1	12918962	1552	-8.08	7.80	12	24.09	-1487.00	1539.00	25000	20230831	-51.96	8570	20230727	40.14	25000	-51.96	20230831	8570	40.14	20230727	25000	-51.96	20230831	8570	40.14	20230727	0.63	N	388870	500	64 억		0	N	N	184	N	00	N
102	20231212	121014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11470	-980	5	-7.87	8363324780	749758	320.17	12290	12290	10800	16180	8720	12450	11149.74	0.00	0	-16794	13110	12780	12610	12280	12110	12695	12195	65	3730	500	8710	10	1	12918962	1482	-7.71	7.45	12	5.80	-1487.00	1539.00	25000	20230831	-54.12	8570	20230727	33.84	25000	-54.12	20230831	8570	33.84	20230727	25000	-54.12	20230831	8570	33.84	20230727	0.63	N	388870	500	64 억		0	N	N	184	N	00	N
103	20231212	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10910	-1540	5	-12.37	6510087540	585428	249.99	12290	12290	10800	16180	8720	12450	11113.70	0.00	0	-17150	13110	12780	12610	12280	12110	12695	12195	65	3730	500	8710	10	1	12918962	1409	-7.34	7.09	12	4.53	-1487.00	1539.00	25000	20230831	-56.36	8570	20230727	27.30	25000	-56.36	20230831	8570	27.30	20230727	25000	-56.36	20230831	8570	27.30	20230727	0.63	N	388870	500	64 억		0	N	N	184	N	00	N
104	20231212	101114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11040	-1410	5	-11.33	5322940480	477059	203.72	12290	12290	10800	16180	8720	12450	11150.04	0.00	0	-6459	13110	12780	12610	12280	12110	12695	12195	65	3730	500	8710	10	1	12918962	1426	-7.42	7.17	12	3.69	-1487.00	1539.00	25000	20230831	-55.84	8570	20230727	28.82	25000	-55.84	20230831	8570	28.82	20230727	25000	-55.84	20230831	8570	28.82	20230727	0.63	N	388870	500	64 억		0	N	N	184	N	00	N
105	20231212	091114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11200	-1250	5	-10.04	1894193300	166242	70.99	12290	12290	11070	16180	8720	12450	11375.73	0.00	0	5832	13110	12780	12610	12280	12110	12695	12195	65	3730	500	8710	10	1	12918962	1447	-7.53	7.28	12	1.29	-1487.00	1539.00	25000	20230831	-55.20	8570	20230727	30.69	25000	-55.20	20230831	8570	30.69	20230727	25000	-55.20	20230831	8570	30.69	20230727	0.63	N	388870	500	64 억		0	N	N	184	N	00	N
106	20231211	161117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12450	-360	5	-2.81	2930861870	231548	62.44	12770	12940	12440	16650	8970	12810	12657.93	0.00	0	-9888	13676	13242	12666	12232	11656	12955	11945	65	3840	500	8960	10	1	12918962	1608	-8.37	8.09	12	1.79	-1487.00	1539.00	25000	20230831	-50.20	8570	20230727	45.27	25000	-50.20	20230831	8570	45.27	20230727	25000	-50.20	20230831	8570	45.27	20230727	0.66	N	388870	500	64 억		0	N	N	184	N	00	N
107	20231211	151112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12460	-350	5	-2.73	2778476770	219310	59.14	12770	12940	12440	16650	8970	12810	12669.13	0.00	0	-7289	13676	13242	12666	12232	11656	12955	11945	65	3840	500	8960	10	1	12918962	1610	-8.38	8.10	12	1.70	-1487.00	1539.00	25000	20230831	-50.16	8570	20230727	45.39	25000	-50.16	20230831	8570	45.39	20230727	25000	-50.16	20230831	8570	45.39	20230727	0.66	N	388870	500	64 억		0	N	N	0	N	00	N
108	20231211	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	-110	5	-0.86	2346034080	184851	49.85	12770	12940	12530	16650	8970	12810	12691.44	0.00	0	-1133	13676	13242	12666	12232	11656	12955	11945	65	3840	500	8960	10	1	12918962	1641	-8.54	8.25	12	1.43	-1487.00	1539.00	25000	20230831	-49.20	8570	20230727	48.19	25000	-49.20	20230831	8570	48.19	20230727	25000	-49.20	20230831	8570	48.19	20230727	0.66	N	388870	500	64 억		0	N	N	0	N	00	N
109	20231211	131109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12670	-140	5	-1.09	2059743330	162371	43.78	12770	12940	12530	16650	8970	12810	12685.36	0.00	0	2837	13676	13242	12666	12232	11656	12955	11945	65	3840	500	8960	10	1	12918962	1637	-8.52	8.23	12	1.26	-1487.00	1539.00	25000	20230831	-49.32	8570	20230727	47.84	25000	-49.32	20230831	8570	47.84	20230727	25000	-49.32	20230831	8570	47.84	20230727	0.66	N	388870	500	64 억		0	N	N	0	N	00	N
110	20231211	121112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12620	-190	5	-1.48	1926840770	151840	40.94	12770	12940	12530	16650	8970	12810	12689.89	0.00	0	3196	13676	13242	12666	12232	11656	12955	11945	65	3840	500	8960	10	1	12918962	1630	-8.49	8.20	12	1.18	-1487.00	1539.00	25000	20230831	-49.52	8570	20230727	47.26	25000	-49.52	20230831	8570	47.26	20230727	25000	-49.52	20230831	8570	47.26	20230727	0.66	N	388870	500	64 억		0	N	N	0	N	00	N
111	20231211	111106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12680	-130	5	-1.01	1527762750	120552	32.51	12770	12930	12530	16650	8970	12810	12672.99	0.00	0	5582	13676	13242	12666	12232	11656	12955	11945	65	3840	500	8960	10	1	12918962	1638	-8.53	8.24	12	0.93	-1487.00	1539.00	25000	20230831	-49.28	8570	20230727	47.96	25000	-49.28	20230831	8570	47.96	20230727	25000	-49.28	20230831	8570	47.96	20230727	0.66	N	388870	500	64 억		0	N	N	0	N	00	N
112	20231211	101105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	-110	5	-0.86	1164127430	91728	24.74	12770	12930	12530	16650	8970	12810	12690.99	0.00	0	3874	13676	13242	12666	12232	11656	12955	11945	65	3840	500	8960	10	1	12918962	1641	-8.54	8.25	12	0.71	-1487.00	1539.00	25000	20230831	-49.20	8570	20230727	48.19	25000	-49.20	20230831	8570	48.19	20230727	25000	-49.20	20230831	8570	48.19	20230727	0.66	N	388870	500	64 억		0	N	N	0	N	00	N
113	20231211	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12900	90	2	0.70	389151090	30677	8.27	12770	12930	12530	16650	8970	12810	12685.17	0.00	0	816	13676	13242	12666	12232	11656	12955	11945	65	3840	500	8960	10	1	12918962	1667	-8.68	8.38	12	0.24	-1487.00	1539.00	25000	20230831	-48.40	8570	20230727	50.53	25000	-48.40	20230831	8570	50.53	20230727	25000	-48.40	20230831	8570	50.53	20230727	0.66	N	388870	500	64 억		0	N	N	0	N	00	N
114	20231208	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12810	-40	5	-0.31	4559247040	364361	115.54	12860	13100	12090	16700	9000	12850	12511.99	0.00	0	-26092	13590	13220	12790	12420	11990	13405	12605	65	3850	500	8990	10	1	12918962	1655	-8.61	8.32	12	2.82	-1487.00	1539.00	25000	20230831	-48.76	8570	20230727	49.47	25000	-48.76	20230831	8570	49.47	20230727	25000	-48.76	20230831	8570	49.47	20230727	0.68	N	388870	500	64 억		0	N	N	0	N	00	N
115	20231208	151059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12810	-40	5	-0.31	4341577580	347374	110.15	12860	13100	12090	16700	9000	12850	12498.21	0.00	0	-24634	13590	13220	12790	12420	11990	13405	12605	65	3850	500	8990	10	1	12918962	1655	-8.61	8.32	12	2.69	-1487.00	1539.00	25000	20230831	-48.76	8570	20230727	49.47	25000	-48.76	20230831	8570	49.47	20230727	25000	-48.76	20230831	8570	49.47	20230727	0.68	N	388870	500	64 억		0	N	N	0	N	00	N
116	20231208	141059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	-200	5	-1.56	3692119640	296376	93.98	12860	13100	12090	16700	9000	12850	12457.47	0.00	0	-29438	13590	13220	12790	12420	11990	13405	12605	65	3850	500	8990	10	1	12918962	1634	-8.51	8.22	12	2.29	-1487.00	1539.00	25000	20230831	-49.40	8570	20230727	47.61	25000	-49.40	20230831	8570	47.61	20230727	25000	-49.40	20230831	8570	47.61	20230727	0.68	N	388870	500	64 억		0	N	N	0	N	00	N
117	20231208	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12410	-440	5	-3.42	3252782420	261233	82.84	12860	13100	12090	16700	9000	12850	12451.55	0.00	0	-33576	13590	13220	12790	12420	11990	13405	12605	65	3850	500	8990	10	1	12918962	1603	-8.35	8.06	12	2.02	-1487.00	1539.00	25000	20230831	-50.36	8570	20230727	44.81	25000	-50.36	20230831	8570	44.81	20230727	25000	-50.36	20230831	8570	44.81	20230727	0.68	N	388870	500	64 억		0	N	N	0	N	00	N
118	20231208	121054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12190	-660	5	-5.14	2962759870	237649	75.36	12860	13100	12090	16700	9000	12850	12466.85	0.00	0	-30126	13590	13220	12790	12420	11990	13405	12605	65	3850	500	8990	10	1	12918962	1575	-8.20	7.92	12	1.84	-1487.00	1539.00	25000	20230831	-51.24	8570	20230727	42.24	25000	-51.24	20230831	8570	42.24	20230727	25000	-51.24	20230831	8570	42.24	20230727	0.68	N	388870	500	64 억		0	N	N	0	N	00	N
119	20231208	111049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12450	-400	5	-3.11	1959352580	155737	49.38	12860	13100	12390	16700	9000	12850	12581.05	0.00	0	-22472	13590	13220	12790	12420	11990	13405	12605	65	3850	500	8990	10	1	12918962	1608	-8.37	8.09	12	1.21	-1487.00	1539.00	25000	20230831	-50.20	8570	20230727	45.27	25000	-50.20	20230831	8570	45.27	20230727	25000	-50.20	20230831	8570	45.27	20230727	0.68	N	388870	500	64 억		0	N	N	0	N	00	N
120	20231208	101059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	-290	5	-2.26	1402963760	111102	35.23	12860	13100	12420	16700	9000	12850	12627.58	0.00	0	-12583	13590	13220	12790	12420	11990	13405	12605	65	3850	500	8990	10	1	12918962	1623	-8.45	8.16	12	0.86	-1487.00	1539.00	25000	20230831	-49.76	8570	20230727	46.56	25000	-49.76	20230831	8570	46.56	20230727	25000	-49.76	20230831	8570	46.56	20230727	0.68	N	388870	500	64 억		0	N	N	0	N	00	N
121	20231208	091048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12610	-240	5	-1.87	609671300	48140	15.26	12860	13100	12450	16700	9000	12850	12664.30	0.00	0	-10530	13590	13220	12790	12420	11990	13405	12605	65	3850	500	8990	10	1	12918962	1629	-8.48	8.19	12	0.37	-1487.00	1539.00	25000	20230831	-49.56	8570	20230727	47.14	25000	-49.56	20230831	8570	47.14	20230727	25000	-49.56	20230831	8570	47.14	20230727	0.68	N	388870	500	64 억		0	N	N	0	N	00	N
122	20231207	161048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12850	200	2	1.58	4001371110	312060	88.26	12510	13160	12360	16440	8860	12650	12822.46	0.00	0	-7120	13336	12992	12496	12152	11656	13165	12325	65	3790	500	8850	10	1	12918962	1660	-8.64	8.35	12	2.42	-1487.00	1539.00	25000	20230831	-48.60	8570	20230727	49.94	25000	-48.60	20230831	8570	49.94	20230727	25000	-48.60	20230831	8570	49.94	20230727	0.62	N	388870	500	64 억		0	N	N	0	N	00	N
123	20231207	151051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12800	150	2	1.19	3788020160	295464	83.57	12510	13160	12360	16440	8860	12650	12820.63	0.00	0	-4492	13336	12992	12496	12152	11656	13165	12325	65	3790	500	8850	10	1	12918962	1654	-8.61	8.32	12	2.29	-1487.00	1539.00	25000	20230831	-48.80	8570	20230727	49.36	25000	-48.80	20230831	8570	49.36	20230727	25000	-48.80	20230831	8570	49.36	20230727	0.62	N	388870	500	64 억		0	N	N	0	N	00	N
124	20231207	141049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12880	230	2	1.82	3314147730	258373	73.08	12510	13160	12360	16440	8860	12650	12827.04	0.00	0	873	13336	12992	12496	12152	11656	13165	12325	65	3790	500	8850	10	1	12918962	1664	-8.66	8.37	12	2.00	-1487.00	1539.00	25000	20230831	-48.48	8570	20230727	50.29	25000	-48.48	20230831	8570	50.29	20230727	25000	-48.48	20230831	8570	50.29	20230727	0.62	N	388870	500	64 억		0	N	N	0	N	00	N
125	20231207	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13090	440	2	3.48	2906535000	227011	64.21	12510	13160	12360	16440	8860	12650	12803.55	0.00	0	-1264	13336	12992	12496	12152	11656	13165	12325	65	3790	500	8850	10	1	12918962	1691	-8.80	8.51	12	1.76	-1487.00	1539.00	25000	20230831	-47.64	8570	20230727	52.74	25000	-47.64	20230831	8570	52.74	20230727	25000	-47.64	20230831	8570	52.74	20230727	0.62	N	388870	500	64 억		0	N	N	0	N	00	N
126	20231207	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12890	240	2	1.90	2444273840	191392	54.13	12510	13160	12360	16440	8860	12650	12771.09	0.00	0	-848	13336	12992	12496	12152	11656	13165	12325	65	3790	500	8850	10	1	12918962	1665	-8.67	8.38	12	1.48	-1487.00	1539.00	25000	20230831	-48.44	8570	20230727	50.41	25000	-48.44	20230831	8570	50.41	20230727	25000	-48.44	20230831	8570	50.41	20230727	0.62	N	388870	500	64 억		0	N	N	0	N	00	N
127	20231207	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12830	180	2	1.42	2204252920	172610	48.82	12510	13160	12360	16440	8860	12650	12770.19	0.00	0	4616	13336	12992	12496	12152	11656	13165	12325	65	3790	500	8850	10	1	12918962	1658	-8.63	8.34	12	1.34	-1487.00	1539.00	25000	20230831	-48.68	8570	20230727	49.71	25000	-48.68	20230831	8570	49.71	20230727	25000	-48.68	20230831	8570	49.71	20230727	0.62	N	388870	500	64 억		0	N	N	0	N	00	N
128	20231207	101042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12680	30	2	0.24	1744517620	136287	38.55	12510	13160	12360	16440	8860	12650	12800.41	0.00	0	2274	13336	12992	12496	12152	11656	13165	12325	65	3790	500	8850	10	1	12918962	1638	-8.53	8.24	12	1.05	-1487.00	1539.00	25000	20230831	-49.28	8570	20230727	47.96	25000	-49.28	20230831	8570	47.96	20230727	25000	-49.28	20230831	8570	47.96	20230727	0.62	N	388870	500	64 억		0	N	N	0	N	00	N
129	20231207	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12460	-190	5	-1.50	156115170	12519	3.54	12510	12540	12360	16440	8860	12650	12469.09	0.00	0	-564	13336	12992	12496	12152	11656	13165	12325	65	3790	500	8850	10	1	12918962	1610	-8.38	8.10	12	0.10	-1487.00	1539.00	25000	20230831	-50.16	8570	20230727	45.39	25000	-50.16	20230831	8570	45.39	20230727	25000	-50.16	20230831	8570	45.39	20230727	0.62	N	388870	500	64 억		0	N	N	0	N	00	N
130	20231206	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	120	2	0.96	4306542110	349017	55.53	12530	12840	12000	16280	8780	12530	12338.37	0.00	0	-3676	14550	13540	12900	11890	11250	13220	11570	65	3750	500	8770	10	1	12918962	1634	-8.51	8.22	12	2.70	-1487.00	1539.00	25000	20230831	-49.40	8570	20230727	47.61	25000	-49.40	20230831	8570	47.61	20230727	25000	-49.40	20230831	8570	47.61	20230727	0.62	N	388870	500	64 억		0	N	N	0	N	00	N
131	20231206	151054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	170	2	1.36	4146418420	336375	53.52	12530	12840	12000	16280	8780	12530	12326.74	0.00	0	-1964	14550	13540	12900	11890	11250	13220	11570	65	3750	500	8770	10	1	12918962	1641	-8.54	8.25	12	2.60	-1487.00	1539.00	25000	20230831	-49.20	8570	20230727	48.19	25000	-49.20	20230831	8570	48.19	20230727	25000	-49.20	20230831	8570	48.19	20230727	0.62	N	388870	500	64 억		0	N	N	0	N	00	N
132	20231206	141049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12570	40	2	0.32	3776044750	307090	48.86	12530	12840	12000	16280	8780	12530	12296.18	0.00	0	6379	14550	13540	12900	11890	11250	13220	11570	65	3750	500	8770	10	1	12918962	1624	-8.45	8.17	12	2.38	-1487.00	1539.00	25000	20230831	-49.72	8570	20230727	46.67	25000	-49.72	20230831	8570	46.67	20230727	25000	-49.72	20230831	8570	46.67	20230727	0.62	N	388870	500	64 억		0	N	N	0	N	00	N
133	20231206	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12330	-200	5	-1.60	3382120730	275535	43.84	12530	12840	12000	16280	8780	12530	12274.69	0.00	0	3478	14550	13540	12900	11890	11250	13220	11570	65	3750	500	8770	10	1	12918962	1593	-8.29	8.01	12	2.13	-1487.00	1539.00	25000	20230831	-50.68	8570	20230727	43.87	25000	-50.68	20230831	8570	43.87	20230727	25000	-50.68	20230831	8570	43.87	20230727	0.62	N	388870	500	64 억		0	N	N	0	N	00	N
134	20231206	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12470	-60	5	-0.48	3133848910	255350	40.63	12530	12840	12000	16280	8780	12530	12272.71	0.00	0	3514	14550	13540	12900	11890	11250	13220	11570	65	3750	500	8770	10	1	12918962	1611	-8.39	8.10	12	1.98	-1487.00	1539.00	25000	20230831	-50.12	8570	20230727	45.51	25000	-50.12	20230831	8570	45.51	20230727	25000	-50.12	20230831	8570	45.51	20230727	0.62	N	388870	500	64 억		0	N	N	0	N	00	N
135	20231206	111051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12260	-270	5	-2.15	2801427450	228319	36.33	12530	12840	12000	16280	8780	12530	12269.74	0.00	0	5099	14550	13540	12900	11890	11250	13220	11570	65	3750	500	8770	10	1	12918962	1584	-8.24	7.97	12	1.77	-1487.00	1539.00	25000	20230831	-50.96	8570	20230727	43.06	25000	-50.96	20230831	8570	43.06	20230727	25000	-50.96	20230831	8570	43.06	20230727	0.62	N	388870	500	64 억		0	N	N	0	N	00	N
136	20231206	101041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12140	-390	5	-3.11	2175130940	176680	28.11	12530	12840	12000	16280	8780	12530	12311.07	0.00	0	5257	14550	13540	12900	11890	11250	13220	11570	65	3750	500	8770	10	1	12918962	1568	-8.16	7.89	12	1.37	-1487.00	1539.00	25000	20230831	-51.44	8570	20230727	41.66	25000	-51.44	20230831	8570	41.66	20230727	25000	-51.44	20230831	8570	41.66	20230727	0.62	N	388870	500	64 억		0	N	N	0	N	00	N
137	20231206	091043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12280	-250	5	-2.00	535093200	42889	6.82	12530	12840	12210	16280	8780	12530	12476.17	0.00	0	2761	14550	13540	12900	11890	11250	13220	11570	65	3750	500	8770	10	1	12918962	1586	-8.26	7.98	12	0.33	-1487.00	1539.00	25000	20230831	-50.88	8570	20230727	43.29	25000	-50.88	20230831	8570	43.29	20230727	25000	-50.88	20230831	8570	43.29	20230727	0.62	N	388870	500	64 억		0	N	N	0	N	00	N
138	20231205	161044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	-1370	5	-9.86	8172607250	625261	59.69	13900	13910	12260	18070	9730	13900	13071.65	0.00	0	-20613	15333	14616	14133	13416	12933	14375	13175	65	4170	500	9730	10	1	12918962	1619	-8.43	8.14	12	4.84	-1487.00	1539.00	25000	20230831	-49.88	8570	20230727	46.21	25000	-49.88	20230831	8570	46.21	20230727	25000	-49.88	20230831	8570	46.21	20230727	0.63	N	388870	500	64 억		0	N	N	0	N	00	N
139	20231205	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	-1300	5	-9.35	7802518710	595692	56.87	13900	13910	12260	18070	9730	13900	13098.19	0.00	0	-11584	15333	14616	14133	13416	12933	14375	13175	65	4170	500	9730	10	1	12918962	1628	-8.47	8.19	12	4.61	-1487.00	1539.00	25000	20230831	-49.60	8570	20230727	47.02	25000	-49.60	20230831	8570	47.02	20230727	25000	-49.60	20230831	8570	47.02	20230727	0.63	N	388870	500	64 억		0	N	N	0	N	00	N
140	20231205	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12860	-1040	5	-7.48	5455762440	409101	39.06	13900	13910	12850	18070	9730	13900	13335.92	0.00	0	-22634	15333	14616	14133	13416	12933	14375	13175	65	4170	500	9730	10	1	12918962	1661	-8.65	8.36	12	3.17	-1487.00	1539.00	25000	20230831	-48.56	8570	20230727	50.06	25000	-48.56	20230831	8570	50.06	20230727	25000	-48.56	20230831	8570	50.06	20230727	0.63	N	388870	500	64 억		0	N	N	0	N	00	N
141	20231205	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13280	-620	5	-4.46	3993548500	296951	28.35	13900	13910	13040	18070	9730	13900	13448.45	0.00	0	-21663	15333	14616	14133	13416	12933	14375	13175	65	4170	500	9730	10	1	12918962	1716	-8.93	8.63	12	2.30	-1487.00	1539.00	25000	20230831	-46.88	8570	20230727	54.96	25000	-46.88	20230831	8570	54.96	20230727	25000	-46.88	20230831	8570	54.96	20230727	0.63	N	388870	500	64 억		0	N	N	0	N	00	N
142	20231205	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13070	-830	5	-5.97	3609393520	267956	25.58	13900	13910	13040	18070	9730	13900	13470.03	0.00	0	-16789	15333	14616	14133	13416	12933	14375	13175	65	4170	500	9730	10	1	12918962	1689	-8.79	8.49	12	2.07	-1487.00	1539.00	25000	20230831	-47.72	8570	20230727	52.51	25000	-47.72	20230831	8570	52.51	20230727	25000	-47.72	20230831	8570	52.51	20230727	0.63	N	388870	500	64 억		0	N	N	0	N	00	N
143	20231205	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13450	-450	5	-3.24	2773394060	204488	19.52	13900	13910	13210	18070	9730	13900	13562.56	0.00	0	-9650	15333	14616	14133	13416	12933	14375	13175	65	4170	500	9730	10	1	12918962	1738	-9.05	8.74	12	1.58	-1487.00	1539.00	25000	20230831	-46.20	8570	20230727	56.94	25000	-46.20	20230831	8570	56.94	20230727	25000	-46.20	20230831	8570	56.94	20230727	0.63	N	388870	500	64 억		0	N	N	0	N	00	N
144	20231205	101037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13650	-250	5	-1.80	1817393340	133226	12.72	13900	13910	13430	18070	9730	13900	13641.35	0.00	0	-11748	15333	14616	14133	13416	12933	14375	13175	65	4170	500	9730	10	1	12918962	1763	-9.18	8.87	12	1.03	-1487.00	1539.00	25000	20230831	-45.40	8570	20230727	59.28	25000	-45.40	20230831	8570	59.28	20230727	25000	-45.40	20230831	8570	59.28	20230727	0.63	N	388870	500	64 억		0	N	N	0	N	00	N
145	20231205	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13530	-370	5	-2.66	986136950	72335	6.91	13900	13900	13430	18070	9730	13900	13632.77	0.00	0	-11058	15333	14616	14133	13416	12933	14375	13175	65	4170	500	9730	10	1	12918962	1748	-9.10	8.79	12	0.56	-1487.00	1539.00	25000	20230831	-45.88	8570	20230727	57.88	25000	-45.88	20230831	8570	57.88	20230727	25000	-45.88	20230831	8570	57.88	20230727	0.63	N	388870	500	64 억		0	N	N	0	N	00	N
146	20231204	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13900	200	2	1.46	14896890510	1044788	181.40	14040	14850	13650	17810	9590	13700	14258.85	0.00	0	14104	14633	14166	13583	13116	12533	14400	13350	65	4110	500	9590	10	1	12918962	1796	-9.35	9.03	12	8.09	-1487.00	1539.00	25000	20230831	-44.40	8570	20230727	62.19	25000	-44.40	20230831	8570	62.19	20230727	25000	-44.40	20230831	8570	62.19	20230727	0.58	N	388870	500	64 억		0	N	N	227	N	00	N
147	20231204	151032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13900	200	2	1.46	14527082260	1018188	176.78	14040	14850	13650	17810	9590	13700	14267.60	0.00	0	16031	14633	14166	13583	13116	12533	14400	13350	65	4110	500	9590	10	1	12918962	1796	-9.35	9.03	12	7.88	-1487.00	1539.00	25000	20230831	-44.40	8570	20230727	62.19	25000	-44.40	20230831	8570	62.19	20230727	25000	-44.40	20230831	8570	62.19	20230727	0.58	N	388870	500	64 억		0	N	N	227	N	00	N
148	20231204	141024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14200	500	2	3.65	13227956840	925662	160.71	14040	14850	13650	17810	9590	13700	14290.28	0.00	0	24291	14633	14166	13583	13116	12533	14400	13350	65	4110	500	9590	10	1	12918962	1834	-9.55	9.23	12	7.17	-1487.00	1539.00	25000	20230831	-43.20	8570	20230727	65.69	25000	-43.20	20230831	8570	65.69	20230727	25000	-43.20	20230831	8570	65.69	20230727	0.58	N	388870	500	64 억		0	N	N	227	N	00	N
149	20231204	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14580	880	2	6.42	12456035640	871791	151.36	14040	14850	13650	17810	9590	13700	14287.89	0.00	0	39618	14633	14166	13583	13116	12533	14400	13350	65	4110	500	9590	10	1	12918962	1884	-9.80	9.47	12	6.75	-1487.00	1539.00	25000	20230831	-41.68	8570	20230727	70.13	25000	-41.68	20230831	8570	70.13	20230727	25000	-41.68	20230831	8570	70.13	20230727	0.58	N	388870	500	64 억		0	N	N	227	N	00	N
150	20231204	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14530	830	2	6.06	11389124370	797893	138.53	14040	14850	13650	17810	9590	13700	14274.02	0.00	0	39935	14633	14166	13583	13116	12533	14400	13350	65	4110	500	9590	10	1	12918962	1877	-9.77	9.44	12	6.18	-1487.00	1539.00	25000	20230831	-41.88	8570	20230727	69.54	25000	-41.88	20230831	8570	69.54	20230727	25000	-41.88	20230831	8570	69.54	20230727	0.58	N	388870	500	64 억		0	N	N	227	N	00	N
151	20231204	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14530	830	2	6.06	8393881510	593190	102.99	14040	14650	13650	17810	9590	13700	14150.43	0.00	0	12242	14633	14166	13583	13116	12533	14400	13350	65	4110	500	9590	10	1	12918962	1877	-9.77	9.44	12	4.59	-1487.00	1539.00	25000	20230831	-41.88	8570	20230727	69.54	25000	-41.88	20230831	8570	69.54	20230727	25000	-41.88	20230831	8570	69.54	20230727	0.58	N	388870	500	64 억		0	N	N	227	N	00	N
152	20231204	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13840	140	2	1.02	5223529040	370959	64.41	14040	14400	13720	17810	9590	13700	14081.18	0.00	0	-15098	14633	14166	13583	13116	12533	14400	13350	65	4110	500	9590	10	1	12918962	1788	-9.31	8.99	12	2.87	-1487.00	1539.00	25000	20230831	-44.64	8570	20230727	61.49	25000	-44.64	20230831	8570	61.49	20230727	25000	-44.64	20230831	8570	61.49	20230727	0.58	N	388870	500	64 억		0	N	N	227	N	00	N
153	20231204	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13910	210	2	1.53	1546681770	110293	19.15	14040	14240	13810	17810	9590	13700	14023.47	0.00	0	-19101	14633	14166	13583	13116	12533	14400	13350	65	4110	500	9590	10	1	12918962	1797	-9.35	9.04	12	0.85	-1487.00	1539.00	25000	20230831	-44.36	8570	20230727	62.31	25000	-44.36	20230831	8570	62.31	20230727	25000	-44.36	20230831	8570	62.31	20230727	0.58	N	388870	500	64 억		0	N	N	227	N	00	N
154	20231201	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13700	240	2	1.78	7700549030	568854	47.43	13360	14050	13000	17490	9430	13460	13536.65	0.00	0	1884	14433	13946	13473	12986	12513	13710	12750	65	4030	500	9420	10	1	12918962	1770	-9.21	8.90	12	4.40	-1487.00	1539.00	25000	20230831	-45.20	8570	20230727	59.86	25000	-45.20	20230831	8570	59.86	20230727	25000	-45.20	20230831	8570	59.86	20230727	0.53	N	388870	500	64 억		0	N	N	227	N	00	N
155	20231201	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13710	250	2	1.86	7425248690	548760	45.76	13360	14050	13000	17490	9430	13460	13531.01	0.00	0	570	14433	13946	13473	12986	12513	13710	12750	65	4030	500	9420	10	1	12918962	1771	-9.22	8.91	12	4.25	-1487.00	1539.00	25000	20230831	-45.16	8570	20230727	59.98	25000	-45.16	20230831	8570	59.98	20230727	25000	-45.16	20230831	8570	59.98	20230727	0.53	N	388870	500	64 억		0	N	N	0	N	00	N
156	20231201	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13860	400	2	2.97	6328634480	468488	39.06	13360	14050	13000	17490	9430	13460	13508.68	0.00	0	4016	14433	13946	13473	12986	12513	13710	12750	65	4030	500	9420	10	1	12918962	1791	-9.32	9.01	12	3.63	-1487.00	1539.00	25000	20230831	-44.56	8570	20230727	61.73	25000	-44.56	20230831	8570	61.73	20230727	25000	-44.56	20230831	8570	61.73	20230727	0.53	N	388870	500	64 억		0	N	N	0	N	00	N
157	20231201	131025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13670	210	2	1.56	4848382800	361828	30.17	13360	13900	13000	17490	9430	13460	13399.63	0.00	0	2015	14433	13946	13473	12986	12513	13710	12750	65	4030	500	9420	10	1	12918962	1766	-9.19	8.88	12	2.80	-1487.00	1539.00	25000	20230831	-45.32	8570	20230727	59.51	25000	-45.32	20230831	8570	59.51	20230727	25000	-45.32	20230831	8570	59.51	20230727	0.53	N	388870	500	64 억		0	N	N	0	N	00	N
158	20231201	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13620	160	2	1.19	3798353260	285347	23.79	13360	13860	13000	17490	9430	13460	13311.15	0.00	0	-1164	14433	13946	13473	12986	12513	13710	12750	65	4030	500	9420	10	1	12918962	1760	-9.16	8.85	12	2.21	-1487.00	1539.00	25000	20230831	-45.52	8570	20230727	58.93	25000	-45.52	20230831	8570	58.93	20230727	25000	-45.52	20230831	8570	58.93	20230727	0.53	N	388870	500	64 억		0	N	N	0	N	00	N
159	20231201	111024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13320	-140	5	-1.04	2365865060	179886	15.00	13360	13390	13000	17490	9430	13460	13151.38	0.00	0	-2393	14433	13946	13473	12986	12513	13710	12750	65	4030	500	9420	10	1	12918962	1721	-8.96	8.65	12	1.39	-1487.00	1539.00	25000	20230831	-46.72	8570	20230727	55.43	25000	-46.72	20230831	8570	55.43	20230727	25000	-46.72	20230831	8570	55.43	20230727	0.53	N	388870	500	64 억		0	N	N	0	N	00	N
160	20231201	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	-420	5	-3.12	1792209400	136256	11.36	13360	13390	13000	17490	9430	13460	13152.41	0.00	0	-9131	14433	13946	13473	12986	12513	13710	12750	65	4030	500	9420	10	1	12918962	1685	-8.77	8.47	12	1.05	-1487.00	1539.00	25000	20230831	-47.84	8570	20230727	52.16	25000	-47.84	20230831	8570	52.16	20230727	25000	-47.84	20230831	8570	52.16	20230727	0.53	N	388870	500	64 억		0	N	N	0	N	00	N
161	20231201	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13300	-160	5	-1.19	501100000	38028	3.17	13360	13370	13050	17490	9430	13460	13174.33	0.00	0	4623	14433	13946	13473	12986	12513	13710	12750	65	4030	500	9420	10	1	12918962	1718	-8.94	8.64	12	0.29	-1487.00	1539.00	25000	20230831	-46.80	8570	20230727	55.19	25000	-46.80	20230831	8570	55.19	20230727	25000	-46.80	20230831	8570	55.19	20230727	0.53	N	388870	500	64 억		0	N	N	0	N	00	N