KissMeData/204840/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	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1136	16	2	1.43	213111527	188690	90.60	1120	1144	1113	1456	784	1120	1129.37	0.56	11670	16737	1171	1145	1119	1093	1067	1158	1106	62	336	100	690	1	1	62354061	708	-87.38	4.39	12	0.30	-13.00	259.00	1830	20231121	-37.92	700	20230104	62.29	1830	-37.92	20231121	700	62.29	20230104	1830	-37.92	20231121	700	62.29	20230104	0.12	N	204840	100	62 억		349870	N	N	0	N	00	N
3	20231229	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1136	16	2	1.43	213111527	188690	90.60	1120	1144	1113	1456	784	1120	1129.37	0.56	11670	16737	1171	1145	1119	1093	1067	1158	1106	62	336	100	690	1	1	62354061	708	-87.38	4.39	12	0.30	-13.00	259.00	1830	20231121	-37.92	700	20230104	62.29	1830	-37.92	20231121	700	62.29	20230104	1830	-37.92	20231121	700	62.29	20230104	0.12	N	204840	100	62 억		349870	N	N	0	N	00	N
4	20231229	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1136	16	2	1.43	213111527	188690	90.60	1120	1144	1113	1456	784	1120	1129.37	0.56	11670	16737	1171	1145	1119	1093	1067	1158	1106	62	336	100	690	1	1	62354061	708	-87.38	4.39	12	0.30	-13.00	259.00	1830	20231121	-37.92	700	20230104	62.29	1830	-37.92	20231121	700	62.29	20230104	1830	-37.92	20231121	700	62.29	20230104	0.12	N	204840	100	62 억		349870	N	N	0	N	00	N
5	20231229	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1136	16	2	1.43	213111527	188690	90.60	1120	1144	1113	1456	784	1120	1129.37	0.56	11670	16737	1171	1145	1119	1093	1067	1158	1106	62	336	100	690	1	1	62354061	708	-87.38	4.39	12	0.30	-13.00	259.00	1830	20231121	-37.92	700	20230104	62.29	1830	-37.92	20231121	700	62.29	20230104	1830	-37.92	20231121	700	62.29	20230104	0.12	N	204840	100	62 억		349870	N	N	0	N	00	N
6	20231229	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1136	16	2	1.43	213111527	188690	90.60	1120	1144	1113	1456	784	1120	1129.37	0.56	11670	16737	1171	1145	1119	1093	1067	1158	1106	62	336	100	690	1	1	62354061	708	-87.38	4.39	12	0.30	-13.00	259.00	1830	20231121	-37.92	700	20230104	62.29	1830	-37.92	20231121	700	62.29	20230104	1830	-37.92	20231121	700	62.29	20230104	0.12	N	204840	100	62 억		349870	N	N	0	N	00	N
7	20231229	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1136	16	2	1.43	213111527	188690	90.60	1120	1144	1113	1456	784	1120	1129.37	0.56	11670	16737	1171	1145	1119	1093	1067	1158	1106	62	336	100	690	1	1	62354061	708	-87.38	4.39	12	0.30	-13.00	259.00	1830	20231121	-37.92	700	20230104	62.29	1830	-37.92	20231121	700	62.29	20230104	1830	-37.92	20231121	700	62.29	20230104	0.12	N	204840	100	62 억		349870	N	N	0	N	00	N
8	20231229	100949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1136	16	2	1.43	213111527	188690	90.60	1120	1144	1113	1456	784	1120	1129.37	0.56	11670	16737	1171	1145	1119	1093	1067	1158	1106	62	336	100	690	1	1	62354061	708	-87.38	4.39	12	0.30	-13.00	259.00	1830	20231121	-37.92	700	20230104	62.29	1830	-37.92	20231121	700	62.29	20230104	1830	-37.92	20231121	700	62.29	20230104	0.12	N	204840	100	62 억		349870	N	N	0	N	00	N
9	20231229	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1136	16	2	1.43	213111527	188690	90.60	1120	1144	1113	1456	784	1120	1129.37	0.56	11670	16737	1171	1145	1119	1093	1067	1158	1106	62	336	100	690	1	1	62354061	708	-87.38	4.39	12	0.30	-13.00	259.00	1830	20231121	-37.92	700	20230104	62.29	1830	-37.92	20231121	700	62.29	20230104	1830	-37.92	20231121	700	62.29	20230104	0.12	N	204840	100	62 억		349870	N	N	0	N	00	N
10	20231228	160938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1136	16	2	1.43	212385770	188053	90.29	1120	1144	1113	1456	784	1120	1129.37	0.54	0	16737	1171	1145	1119	1093	1067	1158	1106	62	336	100	690	1	1	62354061	708	-87.38	4.39	12	0.30	-13.00	259.00	1830	20231121	-37.92	700	20230104	62.29	1830	-37.92	20231121	700	62.29	20230104	1830	-37.92	20231121	700	62.29	20230104	0.12	N	204840	100	62 억		338200	N	N	0	N	00	N
11	20231228	150946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1135	15	2	1.34	204306947	180936	86.88	1120	1144	1113	1456	784	1120	1129.17	0.54	0	18988	1171	1145	1119	1093	1067	1158	1106	62	336	100	690	1	1	62354061	708	-87.31	4.38	12	0.29	-13.00	259.00	1830	20231121	-37.98	700	20230104	62.14	1830	-37.98	20231121	700	62.14	20230104	1830	-37.98	20231121	700	62.14	20230104	0.12	N	204840	100	62 억		338200	N	N	0	N	00	N
12	20231228	140937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1137	17	2	1.52	147950061	131218	63.01	1120	1144	1113	1456	784	1120	1127.51	0.54	0	22834	1171	1145	1119	1093	1067	1158	1106	62	336	100	690	1	1	62354061	709	-87.46	4.39	12	0.21	-13.00	259.00	1830	20231121	-37.87	700	20230104	62.43	1830	-37.87	20231121	700	62.43	20230104	1830	-37.87	20231121	700	62.43	20230104	0.12	N	204840	100	62 억		338200	N	N	0	N	00	N
13	20231228	130937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1128	8	2	0.71	121387047	107762	51.74	1120	1144	1113	1456	784	1120	1126.44	0.54	0	5875	1171	1145	1119	1093	1067	1158	1106	62	336	100	690	1	1	62354061	703	-86.77	4.36	12	0.17	-13.00	259.00	1830	20231121	-38.36	700	20230104	61.14	1830	-38.36	20231121	700	61.14	20230104	1830	-38.36	20231121	700	61.14	20230104	0.12	N	204840	100	62 억		338200	N	N	0	N	00	N
14	20231228	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1120	0	3	0.00	112724599	100059	48.04	1120	1144	1113	1456	784	1120	1126.58	0.54	0	5485	1171	1145	1119	1093	1067	1158	1106	62	336	100	690	1	1	62354061	698	-86.15	4.32	12	0.16	-13.00	259.00	1830	20231121	-38.80	700	20230104	60.00	1830	-38.80	20231121	700	60.00	20230104	1830	-38.80	20231121	700	60.00	20230104	0.12	N	204840	100	62 억		338200	N	N	0	N	00	N
15	20231228	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1125	5	2	0.45	84121211	74540	35.79	1120	1144	1113	1456	784	1120	1128.54	0.54	0	658	1171	1145	1119	1093	1067	1158	1106	62	336	100	690	1	1	62354061	701	-86.54	4.34	12	0.12	-13.00	259.00	1830	20231121	-38.52	700	20230104	60.71	1830	-38.52	20231121	700	60.71	20230104	1830	-38.52	20231121	700	60.71	20230104	0.12	N	204840	100	62 억		338200	N	N	0	N	00	N
16	20231228	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1122	2	2	0.18	65625458	57987	27.84	1120	1144	1116	1456	784	1120	1131.73	0.54	0	4756	1171	1145	1119	1093	1067	1158	1106	62	336	100	690	1	1	62354061	700	-86.31	4.33	12	0.09	-13.00	259.00	1830	20231121	-38.69	700	20230104	60.29	1830	-38.69	20231121	700	60.29	20230104	1830	-38.69	20231121	700	60.29	20230104	0.12	N	204840	100	62 억		338200	N	N	0	N	00	N
17	20231228	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1131	11	2	0.98	8911907	7944	3.81	1120	1133	1116	1456	784	1120	1121.84	0.54	0	-284	1171	1145	1119	1093	1067	1158	1106	62	336	100	690	1	1	62354061	705	-87.00	4.37	12	0.01	-13.00	259.00	1830	20231121	-38.20	700	20230104	61.57	1830	-38.20	20231121	700	61.57	20230104	1830	-38.20	20231121	700	61.57	20230104	0.12	N	204840	100	62 억		338200	N	N	0	N	00	N
18	20231227	160929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1120	10	2	0.90	232954758	207923	77.96	1111	1145	1093	1443	777	1110	1120.40	0.53	0	8301	1166	1137	1104	1075	1042	1121	1059	62	333	100	680	1	1	62354061	698	-86.15	4.32	12	0.33	-13.00	259.00	1830	20231121	-38.80	700	20230104	60.00	1830	-38.80	20231121	700	60.00	20230104	1830	-38.80	20231121	700	60.00	20230104	0.12	N	204840	100	62 억		328334	N	N	0	N	00	N
19	20231227	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1117	7	2	0.63	209021049	186532	69.94	1111	1145	1093	1443	777	1110	1120.56	0.53	0	17683	1166	1137	1104	1075	1042	1121	1059	62	333	100	680	1	1	62354061	696	-85.92	4.31	12	0.30	-13.00	259.00	1830	20231121	-38.96	700	20230104	59.57	1830	-38.96	20231121	700	59.57	20230104	1830	-38.96	20231121	700	59.57	20230104	0.12	N	204840	100	62 억		328334	N	N	0	N	00	N
20	20231227	140938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1118	8	2	0.72	182013002	162400	60.89	1111	1145	1093	1443	777	1110	1120.77	0.53	0	19419	1166	1137	1104	1075	1042	1121	1059	62	333	100	680	1	1	62354061	697	-86.00	4.32	12	0.26	-13.00	259.00	1830	20231121	-38.91	700	20230104	59.71	1830	-38.91	20231121	700	59.71	20230104	1830	-38.91	20231121	700	59.71	20230104	0.12	N	204840	100	62 억		328334	N	N	0	N	00	N
21	20231227	130930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1113	3	2	0.27	171795317	153227	57.45	1111	1145	1093	1443	777	1110	1121.18	0.53	0	19373	1166	1137	1104	1075	1042	1121	1059	62	333	100	680	1	1	62354061	694	-85.62	4.30	12	0.25	-13.00	259.00	1830	20231121	-39.18	700	20230104	59.00	1830	-39.18	20231121	700	59.00	20230104	1830	-39.18	20231121	700	59.00	20230104	0.12	N	204840	100	62 억		328334	N	N	0	N	00	N
22	20231227	120932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1138	28	2	2.52	142825807	127378	47.76	1111	1145	1093	1443	777	1110	1121.28	0.53	0	36148	1166	1137	1104	1075	1042	1121	1059	62	333	100	680	1	1	62354061	710	-87.54	4.39	12	0.20	-13.00	259.00	1830	20231121	-37.81	700	20230104	62.57	1830	-37.81	20231121	700	62.57	20230104	1830	-37.81	20231121	700	62.57	20230104	0.12	N	204840	100	62 억		328334	N	N	0	N	00	N
23	20231227	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1133	23	2	2.07	123572122	110348	41.38	1111	1145	1093	1443	777	1110	1119.84	0.53	0	31729	1166	1137	1104	1075	1042	1121	1059	62	333	100	680	1	1	62354061	706	-87.15	4.37	12	0.18	-13.00	259.00	1830	20231121	-38.09	700	20230104	61.86	1830	-38.09	20231121	700	61.86	20230104	1830	-38.09	20231121	700	61.86	20230104	0.12	N	204840	100	62 억		328334	N	N	0	N	00	N
24	20231227	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1111	1	2	0.09	53017295	47905	17.96	1111	1145	1093	1443	777	1110	1106.72	0.53	0	9606	1166	1137	1104	1075	1042	1121	1059	62	333	100	680	1	1	62354061	693	-85.46	4.29	12	0.08	-13.00	259.00	1830	20231121	-39.29	700	20230104	58.71	1830	-39.29	20231121	700	58.71	20230104	1830	-39.29	20231121	700	58.71	20230104	0.12	N	204840	100	62 억		328334	N	N	0	N	00	N
25	20231227	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1110	0	3	0.00	9484549	8498	3.19	1111	1145	1110	1443	777	1110	1116.09	0.53	0	2425	1166	1137	1104	1075	1042	1121	1059	62	333	100	680	1	1	62354061	692	-85.38	4.29	12	0.01	-13.00	259.00	1830	20231121	-39.34	700	20230104	58.57	1830	-39.34	20231121	700	58.57	20230104	1830	-39.34	20231121	700	58.57	20230104	0.12	N	204840	100	62 억		328334	N	N	0	N	00	N
26	20231226	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1110	-22	5	-1.94	295843569	266052	39.47	1132	1133	1071	1471	793	1132	1111.98	0.60	0	-44311	1245	1188	1132	1075	1019	1217	1104	62	339	100	700	1	1	62354061	692	-85.38	4.29	12	0.43	-13.00	259.00	1830	20231121	-39.34	700	20230104	58.57	1830	-39.34	20231121	700	58.57	20230104	1830	-39.34	20231121	700	58.57	20230104	0.12	N	204840	100	62 억		372467	N	N	0	N	00	N
27	20231226	150938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1119	-13	5	-1.15	283523905	254959	37.82	1132	1133	1071	1471	793	1132	1112.04	0.60	0	-37233	1245	1188	1132	1075	1019	1217	1104	62	339	100	700	1	1	62354061	698	-86.08	4.32	12	0.41	-13.00	259.00	1830	20231121	-38.85	700	20230104	59.86	1830	-38.85	20231121	700	59.86	20230104	1830	-38.85	20231121	700	59.86	20230104	0.12	N	204840	100	62 억		372467	N	N	0	N	00	N
28	20231226	140941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1125	-7	5	-0.62	272295964	244983	36.34	1132	1133	1071	1471	793	1132	1111.49	0.60	0	-29648	1245	1188	1132	1075	1019	1217	1104	62	339	100	700	1	1	62354061	701	-86.54	4.34	12	0.39	-13.00	259.00	1830	20231121	-38.52	700	20230104	60.71	1830	-38.52	20231121	700	60.71	20230104	1830	-38.52	20231121	700	60.71	20230104	0.12	N	204840	100	62 억		372467	N	N	0	N	00	N
29	20231226	130938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1102	-30	5	-2.65	231550154	208555	30.94	1132	1133	1071	1471	793	1132	1110.26	0.60	0	-38542	1245	1188	1132	1075	1019	1217	1104	62	339	100	700	1	1	62354061	687	-84.77	4.25	12	0.33	-13.00	259.00	1830	20231121	-39.78	700	20230104	57.43	1830	-39.78	20231121	700	57.43	20230104	1830	-39.78	20231121	700	57.43	20230104	0.12	N	204840	100	62 억		372467	N	N	0	N	00	N
30	20231226	120938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1110	-22	5	-1.94	199305203	179382	26.61	1132	1133	1071	1471	793	1132	1111.07	0.60	0	-27133	1245	1188	1132	1075	1019	1217	1104	62	339	100	700	1	1	62354061	692	-85.38	4.29	12	0.29	-13.00	259.00	1830	20231121	-39.34	700	20230104	58.57	1830	-39.34	20231121	700	58.57	20230104	1830	-39.34	20231121	700	58.57	20230104	0.12	N	204840	100	62 억		372467	N	N	0	N	00	N
31	20231226	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1113	-19	5	-1.68	192930344	173654	25.76	1132	1133	1071	1471	793	1132	1111.00	0.60	0	-26077	1245	1188	1132	1075	1019	1217	1104	62	339	100	700	1	1	62354061	694	-85.62	4.30	12	0.28	-13.00	259.00	1830	20231121	-39.18	700	20230104	59.00	1830	-39.18	20231121	700	59.00	20230104	1830	-39.18	20231121	700	59.00	20230104	0.12	N	204840	100	62 억		372467	N	N	0	N	00	N
32	20231226	100936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1102	-30	5	-2.65	168618158	151750	22.51	1132	1133	1071	1471	793	1132	1111.16	0.60	0	-22376	1245	1188	1132	1075	1019	1217	1104	62	339	100	700	1	1	62354061	687	-84.77	4.25	12	0.24	-13.00	259.00	1830	20231121	-39.78	700	20230104	57.43	1830	-39.78	20231121	700	57.43	20230104	1830	-39.78	20231121	700	57.43	20230104	0.12	N	204840	100	62 억		372467	N	N	0	N	00	N
33	20231226	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1133	1	2	0.09	32421587	28771	4.27	1132	1133	1110	1471	793	1132	1126.88	0.60	0	-10046	1245	1188	1132	1075	1019	1217	1104	62	339	100	700	1	1	62354061	706	-87.15	4.37	12	0.05	-13.00	259.00	1830	20231121	-38.09	700	20230104	61.86	1830	-38.09	20231121	700	61.86	20230104	1830	-38.09	20231121	700	61.86	20230104	0.12	N	204840	100	62 억		372467	N	N	0	N	00	N
34	20231222	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1132	48	2	4.43	752797174	667168	132.89	1084	1189	1076	1409	759	1084	1128.35	0.60	0	-1309	1132	1107	1074	1049	1016	1120	1062	62	325	100	670	1	1	62354061	706	-87.08	4.37	12	1.07	-13.00	259.00	1830	20231121	-38.14	700	20230104	61.71	1830	-38.14	20231121	700	61.71	20230104	1830	-38.14	20231121	700	61.71	20230104	0.12	N	204840	100	62 억		372619	N	N	0	N	00	N
35	20231222	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1129	45	2	4.15	722998791	640729	127.62	1084	1189	1076	1409	759	1084	1128.40	0.60	0	6446	1132	1107	1074	1049	1016	1120	1062	62	325	100	670	1	1	62354061	704	-86.85	4.36	12	1.03	-13.00	259.00	1830	20231121	-38.31	700	20230104	61.29	1830	-38.31	20231121	700	61.29	20230104	1830	-38.31	20231121	700	61.29	20230104	0.12	N	204840	100	62 억		372619	N	N	0	N	00	N
36	20231222	140919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1124	40	2	3.69	672732572	595883	118.69	1084	1189	1076	1409	759	1084	1128.97	0.60	0	20289	1132	1107	1074	1049	1016	1120	1062	62	325	100	670	1	1	62354061	701	-86.46	4.34	12	0.96	-13.00	259.00	1830	20231121	-38.58	700	20230104	60.57	1830	-38.58	20231121	700	60.57	20230104	1830	-38.58	20231121	700	60.57	20230104	0.12	N	204840	100	62 억		372619	N	N	0	N	00	N
37	20231222	130921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1144	60	2	5.54	602842018	534192	106.40	1084	1189	1076	1409	759	1084	1128.51	0.60	0	25138	1132	1107	1074	1049	1016	1120	1062	62	325	100	670	1	1	62354061	713	-88.00	4.42	12	0.86	-13.00	259.00	1830	20231121	-37.49	700	20230104	63.43	1830	-37.49	20231121	700	63.43	20230104	1830	-37.49	20231121	700	63.43	20230104	0.12	N	204840	100	62 억		372619	N	N	0	N	00	N
38	20231222	120920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1136	52	2	4.80	474070377	422613	84.18	1084	1189	1076	1409	759	1084	1121.76	0.60	0	30659	1132	1107	1074	1049	1016	1120	1062	62	325	100	670	1	1	62354061	708	-87.38	4.39	12	0.68	-13.00	259.00	1830	20231121	-37.92	700	20230104	62.29	1830	-37.92	20231121	700	62.29	20230104	1830	-37.92	20231121	700	62.29	20230104	0.12	N	204840	100	62 억		372619	N	N	0	N	00	N
39	20231222	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1139	55	2	5.07	446985547	398692	79.41	1084	1189	1076	1409	759	1084	1121.13	0.60	0	24683	1132	1107	1074	1049	1016	1120	1062	62	325	100	670	1	1	62354061	710	-87.62	4.40	12	0.64	-13.00	259.00	1830	20231121	-37.76	700	20230104	62.71	1830	-37.76	20231121	700	62.71	20230104	1830	-37.76	20231121	700	62.71	20230104	0.12	N	204840	100	62 억		372619	N	N	0	N	00	N
40	20231222	100916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1098	14	2	1.29	94977894	87297	17.39	1084	1128	1076	1409	759	1084	1087.99	0.60	0	-36025	1132	1107	1074	1049	1016	1120	1062	62	325	100	670	1	1	62354061	685	-84.46	4.24	12	0.14	-13.00	259.00	1830	20231121	-40.00	700	20230104	56.86	1830	-40.00	20231121	700	56.86	20230104	1830	-40.00	20231121	700	56.86	20230104	0.12	N	204840	100	62 억		372619	N	N	0	N	00	N
41	20231222	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1090	6	2	0.55	28314228	25861	5.15	1084	1128	1084	1409	759	1084	1094.86	0.60	0	-12470	1132	1107	1074	1049	1016	1120	1062	62	325	100	670	1	1	62354061	680	-83.85	4.21	12	0.04	-13.00	259.00	1830	20231121	-40.44	700	20230104	55.71	1830	-40.44	20231121	700	55.71	20230104	1830	-40.44	20231121	700	55.71	20230104	0.12	N	204840	100	62 억		372619	N	N	0	N	00	N
42	20231221	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1084	25	2	2.36	533294687	499453	84.31	1059	1099	1041	1376	742	1059	1067.75	0.61	0	-12033	1113	1086	1053	1026	993	1099	1039	62	317	100	650	1	1	62354061	676	-83.38	4.19	12	0.80	-13.00	259.00	1830	20231121	-40.77	700	20230104	54.86	1830	-40.77	20231121	700	54.86	20230104	1830	-40.77	20231121	700	54.86	20230104	0.14	N	204840	100	62 억		380821	N	N	0	N	00	N
43	20231221	150916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1079	20	2	1.89	489391608	458773	77.45	1059	1099	1041	1376	742	1059	1066.74	0.61	0	-4197	1113	1086	1053	1026	993	1099	1039	62	317	100	650	1	1	62354061	673	-83.00	4.17	12	0.74	-13.00	259.00	1830	20231121	-41.04	700	20230104	54.14	1830	-41.04	20231121	700	54.14	20230104	1830	-41.04	20231121	700	54.14	20230104	0.14	N	204840	100	62 억		380821	N	N	0	N	00	N
44	20231221	140914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1049	-10	5	-0.94	397605893	372619	62.90	1059	1099	1041	1376	742	1059	1067.06	0.61	0	18336	1113	1086	1053	1026	993	1099	1039	62	317	100	650	1	1	62354061	654	-80.69	4.05	12	0.60	-13.00	259.00	1830	20231121	-42.68	700	20230104	49.86	1830	-42.68	20231121	700	49.86	20230104	1830	-42.68	20231121	700	49.86	20230104	0.14	N	204840	100	62 억		380821	N	N	0	N	00	N
45	20231221	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1057	-2	5	-0.19	347823608	325365	54.93	1059	1099	1041	1376	742	1059	1069.03	0.61	0	10620	1113	1086	1053	1026	993	1099	1039	62	317	100	650	1	1	62354061	659	-81.31	4.08	12	0.52	-13.00	259.00	1830	20231121	-42.24	700	20230104	51.00	1830	-42.24	20231121	700	51.00	20230104	1830	-42.24	20231121	700	51.00	20230104	0.14	N	204840	100	62 억		380821	N	N	0	N	00	N
46	20231221	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1071	12	2	1.13	307020562	287121	48.47	1059	1099	1041	1376	742	1059	1069.31	0.61	0	21607	1113	1086	1053	1026	993	1099	1039	62	317	100	650	1	1	62354061	668	-82.38	4.14	12	0.46	-13.00	259.00	1830	20231121	-41.48	700	20230104	53.00	1830	-41.48	20231121	700	53.00	20230104	1830	-41.48	20231121	700	53.00	20230104	0.14	N	204840	100	62 억		380821	N	N	0	N	00	N
47	20231221	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1072	13	2	1.23	168670583	159260	26.89	1059	1076	1041	1376	742	1059	1059.09	0.61	0	-33318	1113	1086	1053	1026	993	1099	1039	62	317	100	650	1	1	62354061	668	-82.46	4.14	12	0.26	-13.00	259.00	1830	20231121	-41.42	700	20230104	53.14	1830	-41.42	20231121	700	53.14	20230104	1830	-41.42	20231121	700	53.14	20230104	0.14	N	204840	100	62 억		380821	N	N	0	N	00	N
48	20231221	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1060	1	2	0.09	103361379	98098	16.56	1059	1070	1041	1376	742	1059	1053.65	0.61	0	-26490	1113	1086	1053	1026	993	1099	1039	62	317	100	650	1	1	62354061	661	-81.54	4.09	12	0.16	-13.00	259.00	1830	20231121	-42.08	700	20230104	51.43	1830	-42.08	20231121	700	51.43	20230104	1830	-42.08	20231121	700	51.43	20230104	0.14	N	204840	100	62 억		380821	N	N	0	N	00	N
49	20231221	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1057	-2	5	-0.19	10947633	10419	1.76	1059	1059	1045	1376	742	1059	1050.74	0.61	0	6232	1113	1086	1053	1026	993	1099	1039	62	317	100	650	1	1	62354061	659	-81.31	4.08	12	0.02	-13.00	259.00	1830	20231121	-42.24	700	20230104	51.00	1830	-42.24	20231121	700	51.00	20230104	1830	-42.24	20231121	700	51.00	20230104	0.14	N	204840	100	62 억		380821	N	N	0	N	00	N
50	20231220	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1059	-11	5	-1.03	617526224	589808	122.62	1052	1080	1020	1391	749	1070	1046.99	0.47	0	93110	1136	1102	1081	1047	1026	1092	1037	62	321	100	660	1	1	62354061	660	-81.46	4.09	12	0.95	-13.00	259.00	1830	20231121	-42.13	700	20230104	51.29	1830	-42.13	20231121	700	51.29	20230104	1830	-42.13	20231121	700	51.29	20230104	0.14	N	204840	100	62 억		291414	N	N	0	N	00	N
51	20231220	151002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1042	-28	5	-2.62	570805298	544874	113.28	1052	1080	1020	1391	749	1070	1047.59	0.47	0	77249	1136	1102	1081	1047	1026	1092	1037	62	321	100	660	1	1	62354061	650	-80.15	4.02	12	0.87	-13.00	259.00	1830	20231121	-43.06	700	20230104	48.86	1830	-43.06	20231121	700	48.86	20230104	1830	-43.06	20231121	700	48.86	20230104	0.14	N	204840	100	62 억		291414	N	N	0	N	00	N
52	20231220	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1031	-39	5	-3.64	524677179	500197	103.99	1052	1080	1020	1391	749	1070	1048.94	0.47	0	68975	1136	1102	1081	1047	1026	1092	1037	62	321	100	660	1	1	62354061	643	-79.31	3.98	12	0.80	-13.00	259.00	1830	20231121	-43.66	700	20230104	47.29	1830	-43.66	20231121	700	47.29	20230104	1830	-43.66	20231121	700	47.29	20230104	0.14	N	204840	100	62 억		291414	N	N	0	N	00	N
53	20231220	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1044	-26	5	-2.43	388296859	367910	76.49	1052	1080	1038	1391	749	1070	1055.41	0.47	0	52440	1136	1102	1081	1047	1026	1092	1037	62	321	100	660	1	1	62354061	651	-80.31	4.03	12	0.59	-13.00	259.00	1830	20231121	-42.95	700	20230104	49.14	1830	-42.95	20231121	700	49.14	20230104	1830	-42.95	20231121	700	49.14	20230104	0.14	N	204840	100	62 억		291414	N	N	0	N	00	N
54	20231220	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1056	-14	5	-1.31	257312422	242621	50.44	1052	1080	1050	1391	749	1070	1060.55	0.47	0	61846	1136	1102	1081	1047	1026	1092	1037	62	321	100	660	1	1	62354061	658	-81.23	4.08	12	0.39	-13.00	259.00	1830	20231121	-42.30	700	20230104	50.86	1830	-42.30	20231121	700	50.86	20230104	1830	-42.30	20231121	700	50.86	20230104	0.14	N	204840	100	62 억		291414	N	N	0	N	00	N
55	20231220	110916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1057	-13	5	-1.21	191659930	180343	37.49	1052	1080	1050	1391	749	1070	1062.75	0.47	0	57484	1136	1102	1081	1047	1026	1092	1037	62	321	100	660	1	1	62354061	659	-81.31	4.08	12	0.29	-13.00	259.00	1830	20231121	-42.24	700	20230104	51.00	1830	-42.24	20231121	700	51.00	20230104	1830	-42.24	20231121	700	51.00	20230104	0.14	N	204840	100	62 억		291414	N	N	0	N	00	N
56	20231220	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1069	-1	5	-0.09	106976026	100311	20.85	1052	1080	1052	1391	749	1070	1066.44	0.47	0	57684	1136	1102	1081	1047	1026	1092	1037	62	321	100	660	1	1	62354061	667	-82.23	4.13	12	0.16	-13.00	259.00	1830	20231121	-41.58	700	20230104	52.71	1830	-41.58	20231121	700	52.71	20230104	1830	-41.58	20231121	700	52.71	20230104	0.14	N	204840	100	62 억		291414	N	N	0	N	00	N
57	20231220	090913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1065	-5	5	-0.47	64842582	61033	12.69	1052	1077	1052	1391	749	1070	1062.42	0.47	0	48294	1136	1102	1081	1047	1026	1092	1037	62	321	100	660	1	1	62354061	664	-81.92	4.11	12	0.10	-13.00	259.00	1830	20231121	-41.80	700	20230104	52.14	1830	-41.80	20231121	700	52.14	20230104	1830	-41.80	20231121	700	52.14	20230104	0.14	N	204840	100	62 억		291414	N	N	0	N	00	N
58	20231219	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1070	-22	5	-2.01	515869868	478644	75.67	1082	1115	1060	1419	765	1092	1077.78	0.42	0	30868	1174	1132	1106	1064	1038	1120	1052	62	327	100	670	1	1	62354061	667	-82.31	4.13	12	0.77	-13.00	259.00	1830	20231121	-41.53	700	20230104	52.86	1830	-41.53	20231121	700	52.86	20230104	1830	-41.53	20231121	700	52.86	20230104	0.14	N	204840	100	62 억		259186	N	N	0	N	00	N
59	20231219	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1069	-23	5	-2.11	501088080	464831	73.48	1082	1115	1060	1419	765	1092	1078.00	0.42	0	29032	1174	1132	1106	1064	1038	1120	1052	62	327	100	670	1	1	62354061	667	-82.23	4.13	12	0.75	-13.00	259.00	1830	20231121	-41.58	700	20230104	52.71	1830	-41.58	20231121	700	52.71	20230104	1830	-41.58	20231121	700	52.71	20230104	0.14	N	204840	100	62 억		259186	N	N	0	N	00	N
60	20231219	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1070	-22	5	-2.01	468581099	434394	68.67	1082	1115	1060	1419	765	1092	1078.70	0.42	0	35170	1174	1132	1106	1064	1038	1120	1052	62	327	100	670	1	1	62354061	667	-82.31	4.13	12	0.70	-13.00	259.00	1830	20231121	-41.53	700	20230104	52.86	1830	-41.53	20231121	700	52.86	20230104	1830	-41.53	20231121	700	52.86	20230104	0.14	N	204840	100	62 억		259186	N	N	0	N	00	N
61	20231219	130917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1073	-19	5	-1.74	370445887	342227	54.10	1082	1115	1066	1419	765	1092	1082.46	0.42	0	39678	1174	1132	1106	1064	1038	1120	1052	62	327	100	670	1	1	62354061	669	-82.54	4.14	12	0.55	-13.00	259.00	1830	20231121	-41.37	700	20230104	53.29	1830	-41.37	20231121	700	53.29	20230104	1830	-41.37	20231121	700	53.29	20230104	0.14	N	204840	100	62 억		259186	N	N	0	N	00	N
62	20231219	120920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1077	-15	5	-1.37	346160556	319549	50.52	1082	1115	1066	1419	765	1092	1083.28	0.42	0	44272	1174	1132	1106	1064	1038	1120	1052	62	327	100	670	1	1	62354061	672	-82.85	4.16	12	0.51	-13.00	259.00	1830	20231121	-41.15	700	20230104	53.86	1830	-41.15	20231121	700	53.86	20230104	1830	-41.15	20231121	700	53.86	20230104	0.14	N	204840	100	62 억		259186	N	N	0	N	00	N
63	20231219	110916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1084	-8	5	-0.73	277200351	255212	40.34	1082	1115	1067	1419	765	1092	1086.16	0.42	0	21695	1174	1132	1106	1064	1038	1120	1052	62	327	100	670	1	1	62354061	676	-83.38	4.19	12	0.41	-13.00	259.00	1830	20231121	-40.77	700	20230104	54.86	1830	-40.77	20231121	700	54.86	20230104	1830	-40.77	20231121	700	54.86	20230104	0.14	N	204840	100	62 억		259186	N	N	0	N	00	N
64	20231219	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1085	-7	5	-0.64	157199538	143708	22.72	1082	1115	1082	1419	765	1092	1093.88	0.42	0	48141	1174	1132	1106	1064	1038	1120	1052	62	327	100	670	1	1	62354061	677	-83.46	4.19	12	0.23	-13.00	259.00	1830	20231121	-40.71	700	20230104	55.00	1830	-40.71	20231121	700	55.00	20230104	1830	-40.71	20231121	700	55.00	20230104	0.14	N	204840	100	62 억		259186	N	N	0	N	00	N
65	20231219	090910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1095	3	2	0.27	28234696	25959	4.10	1082	1098	1082	1419	765	1092	1087.67	0.42	0	15966	1174	1132	1106	1064	1038	1120	1052	62	327	100	670	1	1	62354061	683	-84.23	4.23	12	0.04	-13.00	259.00	1830	20231121	-40.16	700	20230104	56.43	1830	-40.16	20231121	700	56.43	20230104	1830	-40.16	20231121	700	56.43	20230104	0.14	N	204840	100	62 억		259186	N	N	0	N	00	N
66	20231218	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1092	-37	5	-3.28	693331593	631305	222.57	1106	1148	1080	1467	791	1129	1098.24	0.36	0	44449	1183	1155	1142	1114	1101	1149	1108	62	338	100	690	1	1	62354061	681	-84.00	4.22	12	1.01	-13.00	259.00	1830	20231121	-40.33	700	20230104	56.00	1830	-40.33	20231121	700	56.00	20230104	1830	-40.33	20231121	700	56.00	20230104	0.14	N	204840	100	62 억		221473	N	N	0	N	00	N
67	20231218	150913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1090	-39	5	-3.45	634944589	577908	203.75	1106	1148	1080	1467	791	1129	1098.68	0.36	0	35910	1183	1155	1142	1114	1101	1149	1108	62	338	100	690	1	1	62354061	680	-83.85	4.21	12	0.93	-13.00	259.00	1830	20231121	-40.44	700	20230104	55.71	1830	-40.44	20231121	700	55.71	20230104	1830	-40.44	20231121	700	55.71	20230104	0.14	N	204840	100	62 억		221473	N	N	0	N	00	N
68	20231218	140909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1085	-44	5	-3.90	548464124	498572	175.78	1106	1148	1080	1467	791	1129	1100.06	0.36	0	-1928	1183	1155	1142	1114	1101	1149	1108	62	338	100	690	1	1	62354061	677	-83.46	4.19	12	0.80	-13.00	259.00	1830	20231121	-40.71	700	20230104	55.00	1830	-40.71	20231121	700	55.00	20230104	1830	-40.71	20231121	700	55.00	20230104	0.14	N	204840	100	62 억		221473	N	N	0	N	00	N
69	20231218	130909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1088	-41	5	-3.63	496861072	450943	158.99	1106	1148	1080	1467	791	1129	1101.81	0.36	0	-964	1183	1155	1142	1114	1101	1149	1108	62	338	100	690	1	1	62354061	678	-83.69	4.20	12	0.72	-13.00	259.00	1830	20231121	-40.55	700	20230104	55.43	1830	-40.55	20231121	700	55.43	20230104	1830	-40.55	20231121	700	55.43	20230104	0.14	N	204840	100	62 억		221473	N	N	0	N	00	N
70	20231218	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1096	-33	5	-2.92	373313115	337263	118.91	1106	1148	1092	1467	791	1129	1106.87	0.36	0	20615	1183	1155	1142	1114	1101	1149	1108	62	338	100	690	1	1	62354061	683	-84.31	4.23	12	0.54	-13.00	259.00	1830	20231121	-40.11	700	20230104	56.57	1830	-40.11	20231121	700	56.57	20230104	1830	-40.11	20231121	700	56.57	20230104	0.14	N	204840	100	62 억		221473	N	N	0	N	00	N
71	20231218	110906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1103	-26	5	-2.30	306293658	276155	97.36	1106	1148	1096	1467	791	1129	1109.12	0.36	0	38555	1183	1155	1142	1114	1101	1149	1108	62	338	100	690	1	1	62354061	688	-84.85	4.26	12	0.44	-13.00	259.00	1830	20231121	-39.73	700	20230104	57.57	1830	-39.73	20231121	700	57.57	20230104	1830	-39.73	20231121	700	57.57	20230104	0.14	N	204840	100	62 억		221473	N	N	0	N	00	N
72	20231218	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1106	-23	5	-2.04	166509415	149321	52.65	1106	1148	1103	1467	791	1129	1115.09	0.36	0	28863	1183	1155	1142	1114	1101	1149	1108	62	338	100	690	1	1	62354061	690	-85.08	4.27	12	0.24	-13.00	259.00	1830	20231121	-39.56	700	20230104	58.00	1830	-39.56	20231121	700	58.00	20230104	1830	-39.56	20231121	700	58.00	20230104	0.14	N	204840	100	62 억		221473	N	N	0	N	00	N
73	20231218	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1118	-11	5	-0.97	54231426	48718	17.18	1106	1129	1106	1467	791	1129	1113.09	0.36	0	17205	1183	1155	1142	1114	1101	1149	1108	62	338	100	690	1	1	62354061	697	-86.00	4.32	12	0.08	-13.00	259.00	1830	20231121	-38.91	700	20230104	59.71	1830	-38.91	20231121	700	59.71	20230104	1830	-38.91	20231121	700	59.71	20230104	0.14	N	204840	100	62 억		221473	N	N	0	N	00	N
74	20231215	160904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1129	-20	5	-1.74	323066173	282672	80.13	1151	1170	1129	1493	805	1149	1143.10	0.32	0	22476	1194	1171	1146	1123	1098	1159	1111	62	344	100	710	1	1	62354061	704	-86.85	4.36	12	0.45	-13.00	259.00	1830	20231121	-38.31	700	20230104	61.29	1830	-38.31	20231121	700	61.29	20230104	1830	-38.31	20231121	700	61.29	20230104	0.14	N	204840	100	62 억		197070	N	N	0	N	00	N
75	20231215	150908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1141	-8	5	-0.70	279153079	243877	69.13	1151	1170	1133	1493	805	1149	1144.65	0.32	0	32614	1194	1171	1146	1123	1098	1159	1111	62	344	100	710	1	1	62354061	711	-87.77	4.41	12	0.39	-13.00	259.00	1830	20231121	-37.65	700	20230104	63.00	1830	-37.65	20231121	700	63.00	20230104	1830	-37.65	20231121	700	63.00	20230104	0.14	N	204840	100	62 억		197070	N	N	0	N	00	N
76	20231215	140907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1147	-2	5	-0.17	197172264	171842	48.71	1151	1170	1133	1493	805	1149	1147.40	0.32	0	35973	1194	1171	1146	1123	1098	1159	1111	62	344	100	710	1	1	62354061	715	-88.23	4.43	12	0.28	-13.00	259.00	1830	20231121	-37.32	700	20230104	63.86	1830	-37.32	20231121	700	63.86	20230104	1830	-37.32	20231121	700	63.86	20230104	0.14	N	204840	100	62 억		197070	N	N	0	N	00	N
77	20231215	130902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1152	3	2	0.26	180843212	157639	44.68	1151	1170	1133	1493	805	1149	1147.20	0.32	0	38253	1194	1171	1146	1123	1098	1159	1111	62	344	100	710	1	1	62354061	718	-88.62	4.45	12	0.25	-13.00	259.00	1830	20231121	-37.05	700	20230104	64.57	1830	-37.05	20231121	700	64.57	20230104	1830	-37.05	20231121	700	64.57	20230104	0.14	N	204840	100	62 억		197070	N	N	0	N	00	N
78	20231215	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1153	4	2	0.35	161481206	140676	39.88	1151	1170	1133	1493	805	1149	1147.89	0.32	0	39748	1194	1171	1146	1123	1098	1159	1111	62	344	100	710	1	1	62354061	719	-88.69	4.45	12	0.23	-13.00	259.00	1830	20231121	-36.99	700	20230104	64.71	1830	-36.99	20231121	700	64.71	20230104	1830	-36.99	20231121	700	64.71	20230104	0.14	N	204840	100	62 억		197070	N	N	0	N	00	N
79	20231215	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1162	13	2	1.13	130501269	113744	32.24	1151	1170	1133	1493	805	1149	1147.32	0.32	0	47823	1194	1171	1146	1123	1098	1159	1111	62	344	100	710	1	1	62354061	725	-89.38	4.49	12	0.18	-13.00	259.00	1830	20231121	-36.50	700	20230104	66.00	1830	-36.50	20231121	700	66.00	20230104	1830	-36.50	20231121	700	66.00	20230104	0.14	N	204840	100	62 억		197070	N	N	0	N	00	N
80	20231215	100902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1135	-14	5	-1.22	44492951	39071	11.07	1151	1151	1133	1493	805	1149	1138.77	0.32	0	-4703	1194	1171	1146	1123	1098	1159	1111	62	344	100	710	1	1	62354061	708	-87.31	4.38	12	0.06	-13.00	259.00	1830	20231121	-37.98	700	20230104	62.14	1830	-37.98	20231121	700	62.14	20230104	1830	-37.98	20231121	700	62.14	20230104	0.14	N	204840	100	62 억		197070	N	N	0	N	00	N
81	20231215	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1141	-8	5	-0.70	9015858	7850	2.23	1151	1151	1141	1493	805	1149	1148.52	0.32	0	-1250	1194	1171	1146	1123	1098	1159	1111	62	344	100	710	1	1	62354061	711	-87.77	4.41	12	0.01	-13.00	259.00	1830	20231121	-37.65	700	20230104	63.00	1830	-37.65	20231121	700	63.00	20230104	1830	-37.65	20231121	700	63.00	20230104	0.14	N	204840	100	62 억		197070	N	N	0	N	00	N
82	20231214	160859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1149	1	2	0.09	393331775	345842	112.08	1151	1169	1121	1492	804	1148	1137.31	0.38	0	-42952	1208	1178	1159	1129	1110	1168	1119	62	344	100	710	1	1	62354061	716	-88.38	4.44	12	0.55	-13.00	259.00	1830	20231121	-37.21	700	20230104	64.14	1830	-37.21	20231121	700	64.14	20230104	1830	-37.21	20231121	700	64.14	20230104	0.14	N	204840	100	62 억		240022	N	N	0	N	00	N
83	20231214	150930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1138	-10	5	-0.87	384269067	337911	109.51	1151	1169	1121	1492	804	1148	1137.19	0.38	0	-44235	1208	1178	1159	1129	1110	1168	1119	62	344	100	710	1	1	62354061	710	-87.54	4.39	12	0.54	-13.00	259.00	1830	20231121	-37.81	700	20230104	62.57	1830	-37.81	20231121	700	62.57	20230104	1830	-37.81	20231121	700	62.57	20230104	0.14	N	204840	100	62 억		240022	N	N	0	N	00	N
84	20231214	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1143	-5	5	-0.44	365246286	321154	104.07	1151	1169	1121	1492	804	1148	1137.29	0.38	0	-42202	1208	1178	1159	1129	1110	1168	1119	62	344	100	710	1	1	62354061	713	-87.92	4.41	12	0.52	-13.00	259.00	1830	20231121	-37.54	700	20230104	63.29	1830	-37.54	20231121	700	63.29	20230104	1830	-37.54	20231121	700	63.29	20230104	0.14	N	204840	100	62 억		240022	N	N	0	N	00	N
85	20231214	130927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1132	-16	5	-1.39	322388375	283592	91.90	1151	1169	1121	1492	804	1148	1136.80	0.38	0	-49977	1208	1178	1159	1129	1110	1168	1119	62	344	100	710	1	1	62354061	706	-87.08	4.37	12	0.45	-13.00	259.00	1830	20231121	-38.14	700	20230104	61.71	1830	-38.14	20231121	700	61.71	20230104	1830	-38.14	20231121	700	61.71	20230104	0.14	N	204840	100	62 억		240022	N	N	0	N	00	N
86	20231214	120941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1139	-9	5	-0.78	265456431	233196	75.57	1151	1169	1121	1492	804	1148	1138.34	0.38	0	-57165	1208	1178	1159	1129	1110	1168	1119	62	344	100	710	1	1	62354061	710	-87.62	4.40	12	0.37	-13.00	259.00	1830	20231121	-37.76	700	20230104	62.71	1830	-37.76	20231121	700	62.71	20230104	1830	-37.76	20231121	700	62.71	20230104	0.14	N	204840	100	62 억		240022	N	N	0	N	00	N
87	20231214	110913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1135	-13	5	-1.13	235516798	206872	67.04	1151	1169	1121	1492	804	1148	1138.47	0.38	0	-49691	1208	1178	1159	1129	1110	1168	1119	62	344	100	710	1	1	62354061	708	-87.31	4.38	12	0.33	-13.00	259.00	1830	20231121	-37.98	700	20230104	62.14	1830	-37.98	20231121	700	62.14	20230104	1830	-37.98	20231121	700	62.14	20230104	0.14	N	204840	100	62 억		240022	N	N	0	N	00	N
88	20231214	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1144	-4	5	-0.35	138142522	120756	39.13	1151	1169	1137	1492	804	1148	1143.98	0.38	0	-4352	1208	1178	1159	1129	1110	1168	1119	62	344	100	710	1	1	62354061	713	-88.00	4.42	12	0.19	-13.00	259.00	1830	20231121	-37.49	700	20230104	63.43	1830	-37.49	20231121	700	63.43	20230104	1830	-37.49	20231121	700	63.43	20230104	0.14	N	204840	100	62 억		240022	N	N	0	N	00	N
89	20231214	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1140	-8	5	-0.70	49492267	43112	13.97	1151	1169	1139	1492	804	1148	1147.99	0.38	0	18351	1208	1178	1159	1129	1110	1168	1119	62	344	100	710	1	1	62354061	711	-87.69	4.40	12	0.07	-13.00	259.00	1830	20231121	-37.70	700	20230104	62.86	1830	-37.70	20231121	700	62.86	20230104	1830	-37.70	20231121	700	62.86	20230104	0.14	N	204840	100	62 억		240022	N	N	0	N	00	N
90	20231213	160857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1148	-21	5	-1.80	354704626	307270	49.51	1175	1189	1140	1519	819	1169	1154.38	0.37	0	11336	1251	1209	1177	1135	1103	1194	1120	62	350	100	720	1	1	62354061	716	-88.31	4.43	12	0.49	-13.00	259.00	1830	20231121	-37.27	700	20230104	64.00	1830	-37.27	20231121	700	64.00	20230104	1830	-37.27	20231121	700	64.00	20230104	0.14	N	204840	100	62 억		231862	N	N	0	N	00	N
91	20231213	150916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1153	-16	5	-1.37	325476775	281811	45.41	1175	1189	1140	1519	819	1169	1154.95	0.37	0	13135	1251	1209	1177	1135	1103	1194	1120	62	350	100	720	1	1	62354061	719	-88.69	4.45	12	0.45	-13.00	259.00	1830	20231121	-36.99	700	20230104	64.71	1830	-36.99	20231121	700	64.71	20230104	1830	-36.99	20231121	700	64.71	20230104	0.14	N	204840	100	62 억		231862	N	N	0	N	00	N
92	20231213	140914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	-9	5	-0.77	250198964	216132	34.83	1175	1189	1140	1519	819	1169	1157.62	0.37	0	17715	1251	1209	1177	1135	1103	1194	1120	62	350	100	720	1	1	62354061	723	-89.23	4.48	12	0.35	-13.00	259.00	1830	20231121	-36.61	700	20230104	65.71	1830	-36.61	20231121	700	65.71	20230104	1830	-36.61	20231121	700	65.71	20230104	0.14	N	204840	100	62 억		231862	N	N	0	N	00	N
93	20231213	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1158	-11	5	-0.94	236113177	203914	32.86	1175	1189	1140	1519	819	1169	1157.91	0.37	0	14208	1251	1209	1177	1135	1103	1194	1120	62	350	100	720	1	1	62354061	722	-89.08	4.47	12	0.33	-13.00	259.00	1830	20231121	-36.72	700	20230104	65.43	1830	-36.72	20231121	700	65.43	20230104	1830	-36.72	20231121	700	65.43	20230104	0.14	N	204840	100	62 억		231862	N	N	0	N	00	N
94	20231213	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1165	-4	5	-0.34	189896402	163988	26.42	1175	1189	1140	1519	819	1169	1157.99	0.37	0	22362	1251	1209	1177	1135	1103	1194	1120	62	350	100	720	1	1	62354061	726	-89.62	4.50	12	0.26	-13.00	259.00	1830	20231121	-36.34	700	20230104	66.43	1830	-36.34	20231121	700	66.43	20230104	1830	-36.34	20231121	700	66.43	20230104	0.14	N	204840	100	62 억		231862	N	N	0	N	00	N
95	20231213	110916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1163	-6	5	-0.51	140954632	122361	19.72	1175	1175	1140	1519	819	1169	1151.96	0.37	0	8699	1251	1209	1177	1135	1103	1194	1120	62	350	100	720	1	1	62354061	725	-89.46	4.49	12	0.20	-13.00	259.00	1830	20231121	-36.45	700	20230104	66.14	1830	-36.45	20231121	700	66.14	20230104	1830	-36.45	20231121	700	66.14	20230104	0.14	N	204840	100	62 억		231862	N	N	0	N	00	N
96	20231213	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1153	-16	5	-1.37	110602471	96125	15.49	1175	1175	1140	1519	819	1169	1150.61	0.37	0	-7453	1251	1209	1177	1135	1103	1194	1120	62	350	100	720	1	1	62354061	719	-88.69	4.45	12	0.15	-13.00	259.00	1830	20231121	-36.99	700	20230104	64.71	1830	-36.99	20231121	700	64.71	20230104	1830	-36.99	20231121	700	64.71	20230104	0.14	N	204840	100	62 억		231862	N	N	0	N	00	N
97	20231213	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1172	3	2	0.26	19681674	16879	2.72	1175	1175	1154	1519	819	1169	1166.05	0.37	0	-13809	1251	1209	1177	1135	1103	1194	1120	62	350	100	720	1	1	62354061	731	-90.15	4.53	12	0.03	-13.00	259.00	1830	20231121	-35.96	700	20230104	67.43	1830	-35.96	20231121	700	67.43	20230104	1830	-35.96	20231121	700	67.43	20230104	0.14	N	204840	100	62 억		231862	N	N	0	N	00	N
98	20231212	160838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1169	-16	5	-1.35	724011552	619352	140.57	1219	1219	1145	1540	830	1185	1168.98	0.57	0	-124374	1256	1220	1181	1145	1106	1238	1163	62	355	100	730	1	1	62354061	729	-89.92	4.51	12	0.99	-13.00	259.00	1830	20231121	-36.12	700	20230104	67.00	1830	-36.12	20231121	700	67.00	20230104	1830	-36.12	20231121	700	67.00	20230104	0.14	N	204840	100	62 억		356187	N	N	0	N	00	N
99	20231212	150846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1153	-32	5	-2.70	694918999	594295	134.88	1219	1219	1145	1540	830	1185	1169.32	0.57	0	-113973	1256	1220	1181	1145	1106	1238	1163	62	355	100	730	1	1	62354061	719	-88.69	4.45	12	0.95	-13.00	259.00	1830	20231121	-36.99	700	20230104	64.71	1830	-36.99	20231121	700	64.71	20230104	1830	-36.99	20231121	700	64.71	20230104	0.14	N	204840	100	62 억		356187	N	N	0	N	00	N
100	20231212	140759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	-30	5	-2.53	600220020	512044	116.21	1219	1219	1145	1540	830	1185	1172.20	0.57	0	-90010	1256	1220	1181	1145	1106	1238	1163	62	355	100	730	1	1	62354061	720	-88.85	4.46	12	0.82	-13.00	259.00	1830	20231121	-36.89	700	20230104	65.00	1830	-36.89	20231121	700	65.00	20230104	1830	-36.89	20231121	700	65.00	20230104	0.14	N	204840	100	62 억		356187	N	N	0	N	00	N
101	20231212	130804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1166	-19	5	-1.60	475526141	403922	91.67	1219	1219	1158	1540	830	1185	1177.27	0.57	0	-80349	1256	1220	1181	1145	1106	1238	1163	62	355	100	730	1	1	62354061	727	-89.69	4.50	12	0.65	-13.00	259.00	1830	20231121	-36.28	700	20230104	66.57	1830	-36.28	20231121	700	66.57	20230104	1830	-36.28	20231121	700	66.57	20230104	0.14	N	204840	100	62 억		356187	N	N	0	N	00	N
102	20231212	120753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1159	-26	5	-2.19	403428309	342051	77.63	1219	1219	1158	1540	830	1185	1179.44	0.57	0	-81350	1256	1220	1181	1145	1106	1238	1163	62	355	100	730	1	1	62354061	723	-89.15	4.47	12	0.55	-13.00	259.00	1830	20231121	-36.67	700	20230104	65.57	1830	-36.67	20231121	700	65.57	20230104	1830	-36.67	20231121	700	65.57	20230104	0.14	N	204840	100	62 억		356187	N	N	0	N	00	N
103	20231212	110807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1181	-4	5	-0.34	338563815	286400	65.00	1219	1219	1159	1540	830	1185	1182.14	0.57	0	-49723	1256	1220	1181	1145	1106	1238	1163	62	355	100	730	1	1	62354061	736	-90.85	4.56	12	0.46	-13.00	259.00	1830	20231121	-35.46	700	20230104	68.71	1830	-35.46	20231121	700	68.71	20230104	1830	-35.46	20231121	700	68.71	20230104	0.14	N	204840	100	62 억		356187	N	N	0	N	00	N
104	20231212	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1178	-7	5	-0.59	240356168	202327	45.92	1219	1219	1168	1540	830	1185	1187.96	0.57	0	-48620	1256	1220	1181	1145	1106	1238	1163	62	355	100	730	1	1	62354061	735	-90.62	4.55	12	0.32	-13.00	259.00	1830	20231121	-35.63	700	20230104	68.29	1830	-35.63	20231121	700	68.29	20230104	1830	-35.63	20231121	700	68.29	20230104	0.14	N	204840	100	62 억		356187	N	N	0	N	00	N
105	20231212	090838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1207	22	2	1.86	53732642	44942	10.20	1219	1219	1186	1540	830	1185	1195.60	0.57	0	-24666	1256	1220	1181	1145	1106	1238	1163	62	355	100	730	1	1	62354061	753	-92.85	4.66	12	0.07	-13.00	259.00	1830	20231121	-34.04	700	20230104	72.43	1830	-34.04	20231121	700	72.43	20230104	1830	-34.04	20231121	700	72.43	20230104	0.14	N	204840	100	62 억		356187	N	N	0	N	00	N
106	20231211	160841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1185	12	2	1.02	519680846	438762	60.36	1173	1217	1142	1524	822	1173	1184.42	0.65	-15903	-65706	1253	1212	1166	1125	1079	1233	1146	62	351	100	720	1	1	62354061	739	-91.15	4.58	12	0.70	-13.00	259.00	1830	20231121	-35.25	700	20230104	69.29	1830	-35.25	20231121	700	69.29	20230104	1830	-35.25	20231121	700	69.29	20230104	0.14	N	204840	100	62 억		404296	N	N	0	N	00	N
107	20231211	150838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1177	4	2	0.34	477457469	403018	55.44	1173	1217	1142	1524	822	1173	1184.71	0.65	-15903	-56204	1253	1212	1166	1125	1079	1233	1146	62	351	100	720	1	1	62354061	734	-90.54	4.54	12	0.65	-13.00	259.00	1830	20231121	-35.68	700	20230104	68.14	1830	-35.68	20231121	700	68.14	20230104	1830	-35.68	20231121	700	68.14	20230104	0.14	N	204840	100	62 억		404296	N	N	0	N	00	N
108	20231211	140838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1174	1	2	0.09	441020691	371952	51.17	1173	1217	1142	1524	822	1173	1185.69	0.65	-15903	-55999	1253	1212	1166	1125	1079	1233	1146	62	351	100	720	1	1	62354061	732	-90.31	4.53	12	0.60	-13.00	259.00	1830	20231121	-35.85	700	20230104	67.71	1830	-35.85	20231121	700	67.71	20230104	1830	-35.85	20231121	700	67.71	20230104	0.14	N	204840	100	62 억		404296	N	N	0	N	00	N
109	20231211	130838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1182	9	2	0.77	406614079	342776	47.15	1173	1217	1142	1524	822	1173	1186.24	0.65	-15903	-48869	1253	1212	1166	1125	1079	1233	1146	62	351	100	720	1	1	62354061	737	-90.92	4.56	12	0.55	-13.00	259.00	1830	20231121	-35.41	700	20230104	68.86	1830	-35.41	20231121	700	68.86	20230104	1830	-35.41	20231121	700	68.86	20230104	0.14	N	204840	100	62 억		404296	N	N	0	N	00	N
110	20231211	120839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1189	16	2	1.36	346207639	291540	40.11	1173	1217	1142	1524	822	1173	1187.51	0.65	-15903	-35628	1253	1212	1166	1125	1079	1233	1146	62	351	100	720	1	1	62354061	741	-91.46	4.59	12	0.47	-13.00	259.00	1830	20231121	-35.03	700	20230104	69.86	1830	-35.03	20231121	700	69.86	20230104	1830	-35.03	20231121	700	69.86	20230104	0.14	N	204840	100	62 억		404296	N	N	0	N	00	N
111	20231211	110834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1209	36	2	3.07	279234122	235528	32.40	1173	1217	1142	1524	822	1173	1185.57	0.65	-15903	2627	1253	1212	1166	1125	1079	1233	1146	62	351	100	720	1	1	62354061	754	-93.00	4.67	12	0.38	-13.00	259.00	1830	20231121	-33.93	700	20230104	72.71	1830	-33.93	20231121	700	72.71	20230104	1830	-33.93	20231121	700	72.71	20230104	0.14	N	204840	100	62 억		404296	N	N	0	N	00	N
112	20231211	100834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1197	24	2	2.05	190750922	162125	22.30	1173	1213	1142	1524	822	1173	1176.57	0.65	-15903	-7470	1253	1212	1166	1125	1079	1233	1146	62	351	100	720	1	1	62354061	746	-92.08	4.62	12	0.26	-13.00	259.00	1830	20231121	-34.59	700	20230104	71.00	1830	-34.59	20231121	700	71.00	20230104	1830	-34.59	20231121	700	71.00	20230104	0.14	N	204840	100	62 억		404296	N	N	0	N	00	N
113	20231211	090834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1144	-29	5	-2.47	53625321	46371	6.38	1173	1186	1143	1524	822	1173	1156.44	0.65	-15903	-234	1253	1212	1166	1125	1079	1233	1146	62	351	100	720	1	1	62354061	713	-88.00	4.42	12	0.07	-13.00	259.00	1830	20231121	-37.49	700	20230104	63.43	1830	-37.49	20231121	700	63.43	20230104	1830	-37.49	20231121	700	63.43	20230104	0.14	N	204840	100	62 억		404296	N	N	0	N	00	N
114	20231208	160825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1173	53	2	4.73	851979775	723667	111.54	1120	1207	1120	1456	784	1120	1177.31	0.65	0	28914	1201	1160	1134	1093	1067	1147	1080	62	336	100	690	1	1	62354061	731	-90.23	4.53	12	1.16	-13.00	259.00	1830	20231121	-35.90	700	20230104	67.57	1830	-35.90	20231121	700	67.57	20230104	1830	-35.90	20231121	700	67.57	20230104	0.15	N	204840	100	62 억		404296	N	N	0	N	00	N
115	20231208	150828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1169	49	2	4.38	815509884	692433	106.72	1120	1207	1120	1456	784	1120	1177.75	0.65	0	41710	1201	1160	1134	1093	1067	1147	1080	62	336	100	690	1	1	62354061	729	-89.92	4.51	12	1.11	-13.00	259.00	1830	20231121	-36.12	700	20230104	67.00	1830	-36.12	20231121	700	67.00	20230104	1830	-36.12	20231121	700	67.00	20230104	0.15	N	204840	100	62 억		404296	N	N	0	N	00	N
116	20231208	140826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1172	52	2	4.64	773503906	656443	101.18	1120	1207	1120	1456	784	1120	1178.33	0.65	0	52261	1201	1160	1134	1093	1067	1147	1080	62	336	100	690	1	1	62354061	731	-90.15	4.53	12	1.05	-13.00	259.00	1830	20231121	-35.96	700	20230104	67.43	1830	-35.96	20231121	700	67.43	20230104	1830	-35.96	20231121	700	67.43	20230104	0.15	N	204840	100	62 억		404296	N	N	0	N	00	N
117	20231208	130825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1168	48	2	4.29	732540740	621241	95.75	1120	1207	1120	1456	784	1120	1179.16	0.65	0	64826	1201	1160	1134	1093	1067	1147	1080	62	336	100	690	1	1	62354061	728	-89.85	4.51	12	1.00	-13.00	259.00	1830	20231121	-36.17	700	20230104	66.86	1830	-36.17	20231121	700	66.86	20230104	1830	-36.17	20231121	700	66.86	20230104	0.15	N	204840	100	62 억		404296	N	N	0	N	00	N
118	20231208	120823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1164	44	2	3.93	674585431	571917	88.15	1120	1207	1120	1456	784	1120	1179.52	0.65	0	84403	1201	1160	1134	1093	1067	1147	1080	62	336	100	690	1	1	62354061	726	-89.54	4.49	12	0.92	-13.00	259.00	1830	20231121	-36.39	700	20230104	66.29	1830	-36.39	20231121	700	66.29	20230104	1830	-36.39	20231121	700	66.29	20230104	0.15	N	204840	100	62 억		404296	N	N	0	N	00	N
119	20231208	110820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1186	66	2	5.89	586476939	496803	76.57	1120	1207	1120	1456	784	1120	1180.50	0.65	0	97710	1201	1160	1134	1093	1067	1147	1080	62	336	100	690	1	1	62354061	740	-91.23	4.58	12	0.80	-13.00	259.00	1830	20231121	-35.19	700	20230104	69.43	1830	-35.19	20231121	700	69.43	20230104	1830	-35.19	20231121	700	69.43	20230104	0.15	N	204840	100	62 억		404296	N	N	0	N	00	N
120	20231208	100829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1181	61	2	5.45	422939955	359272	55.37	1120	1207	1120	1456	784	1120	1177.21	0.65	0	72534	1201	1160	1134	1093	1067	1147	1080	62	336	100	690	1	1	62354061	736	-90.85	4.56	12	0.58	-13.00	259.00	1830	20231121	-35.46	700	20230104	68.71	1830	-35.46	20231121	700	68.71	20230104	1830	-35.46	20231121	700	68.71	20230104	0.15	N	204840	100	62 억		404296	N	N	0	N	00	N
121	20231208	090818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1149	29	2	2.59	55945694	49219	7.59	1120	1151	1120	1456	784	1120	1136.67	0.65	0	16402	1201	1160	1134	1093	1067	1147	1080	62	336	100	690	1	1	62354061	716	-88.38	4.44	12	0.08	-13.00	259.00	1830	20231121	-37.21	700	20230104	64.14	1830	-37.21	20231121	700	64.14	20230104	1830	-37.21	20231121	700	64.14	20230104	0.15	N	204840	100	62 억		404296	N	N	0	N	00	N
122	20231207	160822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1120	-58	5	-4.92	728519919	646410	71.72	1160	1175	1108	1531	825	1178	1127.02	0.74	0	-56050	1278	1227	1179	1128	1080	1253	1154	62	353	100	730	1	1	62354061	698	-86.15	4.32	12	1.04	-13.00	259.00	1830	20231121	-38.80	700	20230104	60.00	1830	-38.80	20231121	700	60.00	20230104	1830	-38.80	20231121	700	60.00	20230104	0.13	N	204840	100	62 억		460349	N	N	0	N	00	N
123	20231207	150824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1124	-54	5	-4.58	683862567	606566	67.30	1160	1175	1108	1531	825	1178	1127.43	0.74	0	-61017	1278	1227	1179	1128	1080	1253	1154	62	353	100	730	1	1	62354061	701	-86.46	4.34	12	0.97	-13.00	259.00	1830	20231121	-38.58	700	20230104	60.57	1830	-38.58	20231121	700	60.57	20230104	1830	-38.58	20231121	700	60.57	20230104	0.13	N	204840	100	62 억		460349	N	N	0	N	00	N
124	20231207	140819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1137	-41	5	-3.48	603841383	535525	59.42	1160	1175	1108	1531	825	1178	1127.57	0.74	0	-64948	1278	1227	1179	1128	1080	1253	1154	62	353	100	730	1	1	62354061	709	-87.46	4.39	12	0.86	-13.00	259.00	1830	20231121	-37.87	700	20230104	62.43	1830	-37.87	20231121	700	62.43	20230104	1830	-37.87	20231121	700	62.43	20230104	0.13	N	204840	100	62 억		460349	N	N	0	N	00	N
125	20231207	130818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1124	-54	5	-4.58	508449373	450690	50.00	1160	1175	1108	1531	825	1178	1128.16	0.74	0	-64664	1278	1227	1179	1128	1080	1253	1154	62	353	100	730	1	1	62354061	701	-86.46	4.34	12	0.72	-13.00	259.00	1830	20231121	-38.58	700	20230104	60.57	1830	-38.58	20231121	700	60.57	20230104	1830	-38.58	20231121	700	60.57	20230104	0.13	N	204840	100	62 억		460349	N	N	0	N	00	N
126	20231207	120821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1120	-58	5	-4.92	454540147	402431	44.65	1160	1175	1108	1531	825	1178	1129.49	0.74	0	-62035	1278	1227	1179	1128	1080	1253	1154	62	353	100	730	1	1	62354061	698	-86.15	4.32	12	0.65	-13.00	259.00	1830	20231121	-38.80	700	20230104	60.00	1830	-38.80	20231121	700	60.00	20230104	1830	-38.80	20231121	700	60.00	20230104	0.13	N	204840	100	62 억		460349	N	N	0	N	00	N
127	20231207	110816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1117	-61	5	-5.18	360467702	318020	35.28	1160	1175	1117	1531	825	1178	1133.47	0.74	0	-63081	1278	1227	1179	1128	1080	1253	1154	62	353	100	730	1	1	62354061	696	-85.92	4.31	12	0.51	-13.00	259.00	1830	20231121	-38.96	700	20230104	59.57	1830	-38.96	20231121	700	59.57	20230104	1830	-38.96	20231121	700	59.57	20230104	0.13	N	204840	100	62 억		460349	N	N	0	N	00	N
128	20231207	100813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1137	-41	5	-3.48	226982098	199205	22.10	1160	1175	1124	1531	825	1178	1139.44	0.74	0	-22997	1278	1227	1179	1128	1080	1253	1154	62	353	100	730	1	1	62354061	709	-87.46	4.39	12	0.32	-13.00	259.00	1830	20231121	-37.87	700	20230104	62.43	1830	-37.87	20231121	700	62.43	20230104	1830	-37.87	20231121	700	62.43	20230104	0.13	N	204840	100	62 억		460349	N	N	0	N	00	N
129	20231207	090821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1147	-31	5	-2.63	51603429	44943	4.99	1160	1175	1137	1531	825	1178	1148.20	0.74	0	-17550	1278	1227	1179	1128	1080	1253	1154	62	353	100	730	1	1	62354061	715	-88.23	4.43	12	0.07	-13.00	259.00	1830	20231121	-37.32	700	20230104	63.86	1830	-37.32	20231121	700	63.86	20230104	1830	-37.32	20231121	700	63.86	20230104	0.13	N	204840	100	62 억		460349	N	N	0	N	00	N
130	20231206	160809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1178	23	2	1.99	1054657939	895204	86.82	1162	1230	1131	1501	809	1155	1178.12	0.96	0	-136416	1250	1202	1163	1115	1076	1183	1096	62	346	100	710	1	1	62354061	735	-90.62	4.55	12	1.44	-13.00	259.00	1830	20231121	-35.63	700	20230104	68.29	1830	-35.63	20231121	700	68.29	20230104	1830	-35.63	20231121	700	68.29	20230104	0.13	N	204840	100	62 억		600880	N	N	0	N	00	N
131	20231206	150824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1156	1	2	0.09	995608100	844650	81.92	1162	1230	1131	1501	809	1155	1178.72	0.96	0	-125492	1250	1202	1163	1115	1076	1183	1096	62	346	100	710	1	1	62354061	721	-88.92	4.46	12	1.35	-13.00	259.00	1830	20231121	-36.83	700	20230104	65.14	1830	-36.83	20231121	700	65.14	20230104	1830	-36.83	20231121	700	65.14	20230104	0.13	N	204840	100	62 억		600880	N	N	0	N	00	N
132	20231206	140821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1152	-3	5	-0.26	834889359	703485	68.23	1162	1230	1142	1501	809	1155	1186.79	0.96	0	-113011	1250	1202	1163	1115	1076	1183	1096	62	346	100	710	1	1	62354061	718	-88.62	4.45	12	1.13	-13.00	259.00	1830	20231121	-37.05	700	20230104	64.57	1830	-37.05	20231121	700	64.57	20230104	1830	-37.05	20231121	700	64.57	20230104	0.13	N	204840	100	62 억		600880	N	N	0	N	00	N
133	20231206	130811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1161	6	2	0.52	748136411	628260	60.93	1162	1230	1154	1501	809	1155	1190.81	0.96	0	-81835	1250	1202	1163	1115	1076	1183	1096	62	346	100	710	1	1	62354061	724	-89.31	4.48	12	1.01	-13.00	259.00	1830	20231121	-36.56	700	20230104	65.86	1830	-36.56	20231121	700	65.86	20230104	1830	-36.56	20231121	700	65.86	20230104	0.13	N	204840	100	62 억		600880	N	N	0	N	00	N
134	20231206	120809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1176	21	2	1.82	655632809	548796	53.23	1162	1230	1159	1501	809	1155	1194.67	0.96	0	-46490	1250	1202	1163	1115	1076	1183	1096	62	346	100	710	1	1	62354061	733	-90.46	4.54	12	0.88	-13.00	259.00	1830	20231121	-35.74	700	20230104	68.00	1830	-35.74	20231121	700	68.00	20230104	1830	-35.74	20231121	700	68.00	20230104	0.13	N	204840	100	62 억		600880	N	N	0	N	00	N
135	20231206	110822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1187	32	2	2.77	590173830	492807	47.80	1162	1230	1159	1501	809	1155	1197.58	0.96	0	-41200	1250	1202	1163	1115	1076	1183	1096	62	346	100	710	1	1	62354061	740	-91.31	4.58	12	0.79	-13.00	259.00	1830	20231121	-35.14	700	20230104	69.57	1830	-35.14	20231121	700	69.57	20230104	1830	-35.14	20231121	700	69.57	20230104	0.13	N	204840	100	62 억		600880	N	N	0	N	00	N
136	20231206	100813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	45	2	3.90	498113954	415206	40.27	1162	1230	1159	1501	809	1155	1199.68	0.96	0	-10950	1250	1202	1163	1115	1076	1183	1096	62	346	100	710	1	1	62354061	748	-92.31	4.63	12	0.67	-13.00	259.00	1830	20231121	-34.43	700	20230104	71.43	1830	-34.43	20231121	700	71.43	20230104	1830	-34.43	20231121	700	71.43	20230104	0.13	N	204840	100	62 억		600880	N	N	0	N	00	N
137	20231206	090815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1180	25	2	2.16	53919772	46029	4.46	1162	1183	1159	1501	809	1155	1171.43	0.96	0	18820	1250	1202	1163	1115	1076	1183	1096	62	346	100	710	1	1	62354061	736	-90.77	4.56	12	0.07	-13.00	259.00	1830	20231121	-35.52	700	20230104	68.57	1830	-35.52	20231121	700	68.57	20230104	1830	-35.52	20231121	700	68.57	20230104	0.13	N	204840	100	62 억		600880	N	N	0	N	00	N
138	20231205	160818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	-41	5	-3.43	1194281507	1028787	49.63	1196	1211	1124	1554	838	1196	1160.86	0.91	0	34076	1352	1273	1211	1132	1070	1243	1102	62	358	100	740	1	1	62354061	720	-88.85	4.46	12	1.65	-13.00	259.00	1830	20231121	-36.89	700	20230104	65.00	1830	-36.89	20231121	700	65.00	20230104	1830	-36.89	20231121	700	65.00	20230104	0.17	N	204840	100	62 억		568058	N	N	0	N	00	N
139	20231205	150815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1146	-50	5	-4.18	1157933498	997191	48.11	1196	1211	1124	1554	838	1196	1161.18	0.91	0	28012	1352	1273	1211	1132	1070	1243	1102	62	358	100	740	1	1	62354061	715	-88.15	4.42	12	1.60	-13.00	259.00	1830	20231121	-37.38	700	20230104	63.71	1830	-37.38	20231121	700	63.71	20230104	1830	-37.38	20231121	700	63.71	20230104	0.17	N	204840	100	62 억		568058	N	N	0	N	00	N
140	20231205	140815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1161	-35	5	-2.93	1084676852	933345	45.03	1196	1211	1124	1554	838	1196	1162.13	0.91	0	28072	1352	1273	1211	1132	1070	1243	1102	62	358	100	740	1	1	62354061	724	-89.31	4.48	12	1.50	-13.00	259.00	1830	20231121	-36.56	700	20230104	65.86	1830	-36.56	20231121	700	65.86	20230104	1830	-36.56	20231121	700	65.86	20230104	0.17	N	204840	100	62 억		568058	N	N	0	N	00	N
141	20231205	130811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1145	-51	5	-4.26	991518342	852631	41.13	1196	1211	1124	1554	838	1196	1162.88	0.91	0	28320	1352	1273	1211	1132	1070	1243	1102	62	358	100	740	1	1	62354061	714	-88.08	4.42	12	1.37	-13.00	259.00	1830	20231121	-37.43	700	20230104	63.57	1830	-37.43	20231121	700	63.57	20230104	1830	-37.43	20231121	700	63.57	20230104	0.17	N	204840	100	62 억		568058	N	N	0	N	00	N
142	20231205	120809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1149	-47	5	-3.93	868320553	744292	35.91	1196	1211	1139	1554	838	1196	1166.63	0.91	0	30806	1352	1273	1211	1132	1070	1243	1102	62	358	100	740	1	1	62354061	716	-88.38	4.44	12	1.19	-13.00	259.00	1830	20231121	-37.21	700	20230104	64.14	1830	-37.21	20231121	700	64.14	20230104	1830	-37.21	20231121	700	64.14	20230104	0.17	N	204840	100	62 억		568058	N	N	0	N	00	N
143	20231205	110809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1146	-50	5	-4.18	724437304	618674	29.85	1196	1211	1146	1554	838	1196	1170.94	0.91	0	26748	1352	1273	1211	1132	1070	1243	1102	62	358	100	740	1	1	62354061	715	-88.15	4.42	12	0.99	-13.00	259.00	1830	20231121	-37.38	700	20230104	63.71	1830	-37.38	20231121	700	63.71	20230104	1830	-37.38	20231121	700	63.71	20230104	0.17	N	204840	100	62 억		568058	N	N	0	N	00	N
144	20231205	100814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1156	-40	5	-3.34	519875633	442179	21.33	1196	1211	1147	1554	838	1196	1175.70	0.91	0	3233	1352	1273	1211	1132	1070	1243	1102	62	358	100	740	1	1	62354061	721	-88.92	4.46	12	0.71	-13.00	259.00	1830	20231121	-36.83	700	20230104	65.14	1830	-36.83	20231121	700	65.14	20230104	1830	-36.83	20231121	700	65.14	20230104	0.17	N	204840	100	62 억		568058	N	N	0	N	00	N
145	20231205	090807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	12	2	1.00	175601136	148041	7.14	1196	1211	1163	1554	838	1196	1186.15	0.91	0	7192	1352	1273	1211	1132	1070	1243	1102	62	358	100	740	1	1	62354061	753	-92.92	4.66	12	0.24	-13.00	259.00	1830	20231121	-33.99	700	20230104	72.57	1830	-33.99	20231121	700	72.57	20230104	1830	-33.99	20231121	700	72.57	20230104	0.17	N	204840	100	62 억		568058	N	N	0	N	00	N
146	20231204	160805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1196	-114	5	-8.70	2496144260	2065069	114.81	1290	1290	1149	1703	917	1310	1208.76	0.31	0	375342	1519	1414	1352	1247	1185	1383	1216	62	393	100	810	1	1	62354061	746	-92.00	4.62	12	3.31	-13.00	259.00	1830	20231121	-34.64	700	20230104	70.86	1830	-34.64	20231121	700	70.86	20230104	1830	-34.64	20231121	700	70.86	20230104	0.20	N	204840	100	62 억		194010	N	N	0	N	00	N
147	20231204	150808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1162	-148	5	-11.30	2291255050	1891275	105.15	1290	1290	1149	1703	917	1310	1211.49	0.31	0	305674	1519	1414	1352	1247	1185	1383	1216	62	393	100	810	1	1	62354061	725	-89.38	4.49	12	3.03	-13.00	259.00	1830	20231121	-36.50	700	20230104	66.00	1830	-36.50	20231121	700	66.00	20230104	1830	-36.50	20231121	700	66.00	20230104	0.20	N	204840	100	62 억		194010	N	N	0	N	00	N
148	20231204	140802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1191	-119	5	-9.08	1967973665	1613852	89.72	1290	1290	1167	1703	917	1310	1219.43	0.31	0	260657	1519	1414	1352	1247	1185	1383	1216	62	393	100	810	1	1	62354061	743	-91.62	4.60	12	2.59	-13.00	259.00	1830	20231121	-34.92	700	20230104	70.14	1830	-34.92	20231121	700	70.14	20230104	1830	-34.92	20231121	700	70.14	20230104	0.20	N	204840	100	62 억		194010	N	N	0	N	00	N
149	20231204	130801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1204	-106	5	-8.09	1732635578	1415603	78.70	1290	1290	1188	1703	917	1310	1223.96	0.31	0	306833	1519	1414	1352	1247	1185	1383	1216	62	393	100	810	1	1	62354061	751	-92.62	4.65	12	2.27	-13.00	259.00	1830	20231121	-34.21	700	20230104	72.00	1830	-34.21	20231121	700	72.00	20230104	1830	-34.21	20231121	700	72.00	20230104	0.20	N	204840	100	62 억		194010	N	N	0	N	00	N
150	20231204	120802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1199	-111	5	-8.47	1512325003	1233762	68.59	1290	1290	1188	1703	917	1310	1225.78	0.31	0	280294	1519	1414	1352	1247	1185	1383	1216	62	393	100	810	1	1	62354061	748	-92.23	4.63	12	1.98	-13.00	259.00	1830	20231121	-34.48	700	20230104	71.29	1830	-34.48	20231121	700	71.29	20230104	1830	-34.48	20231121	700	71.29	20230104	0.20	N	204840	100	62 억		194010	N	N	0	N	00	N
151	20231204	110804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1217	-93	5	-7.10	1056508407	855461	47.56	1290	1290	1205	1703	917	1310	1235.02	0.31	0	207016	1519	1414	1352	1247	1185	1383	1216	62	393	100	810	1	1	62354061	759	-93.62	4.70	12	1.37	-13.00	259.00	1830	20231121	-33.50	700	20230104	73.86	1830	-33.50	20231121	700	73.86	20230104	1830	-33.50	20231121	700	73.86	20230104	0.20	N	204840	100	62 억		194010	N	N	0	N	00	N
152	20231204	100803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1248	-62	5	-4.73	551638645	442690	24.61	1290	1290	1224	1703	917	1310	1246.10	0.31	0	114354	1519	1414	1352	1247	1185	1383	1216	62	393	100	810	1	1	62354061	778	-96.00	4.82	12	0.71	-13.00	259.00	1830	20231121	-31.80	700	20230104	78.29	1830	-31.80	20231121	700	78.29	20230104	1830	-31.80	20231121	700	78.29	20230104	0.20	N	204840	100	62 억		194010	N	N	0	N	00	N
153	20231204	090803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1240	-70	5	-5.34	214039926	172478	9.59	1290	1290	1227	1703	917	1310	1240.97	0.31	0	31833	1519	1414	1352	1247	1185	1383	1216	62	393	100	810	1	1	62354061	773	-95.38	4.79	12	0.28	-13.00	259.00	1830	20231121	-32.24	700	20230104	77.14	1830	-32.24	20231121	700	77.14	20230104	1830	-32.24	20231121	700	77.14	20230104	0.20	N	204840	100	62 억		194010	N	N	0	N	00	N
154	20231201	160803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	-185	5	-12.37	2421069840	1766652	140.41	1420	1457	1290	1943	1047	1495	1370.50	0.46	0	-91868	1606	1550	1465	1409	1324	1578	1437	62	448	100	920	1	1	62354061	817	-100.77	5.06	12	2.83	-13.00	259.00	1830	20231121	-28.42	700	20230104	87.14	1830	-28.42	20231121	700	87.14	20230104	1830	-28.42	20231121	700	87.14	20230104	0.20	N	204840	100	62 억		288624	N	N	0	N	00	N
155	20231201	150801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	-176	5	-11.77	2222098601	1614039	128.28	1420	1457	1300	1943	1047	1495	1376.71	0.46	0	-82056	1606	1550	1465	1409	1324	1578	1437	62	448	100	920	1	1	62354061	822	-101.46	5.09	12	2.59	-13.00	259.00	1830	20231121	-27.92	700	20230104	88.43	1830	-27.92	20231121	700	88.43	20230104	1830	-27.92	20231121	700	88.43	20230104	0.20	N	204840	100	62 억		288624	N	N	0	N	00	N
156	20231201	140801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1350	-145	5	-9.70	1732909622	1244956	98.95	1420	1457	1340	1943	1047	1495	1391.92	0.46	0	-101169	1606	1550	1465	1409	1324	1578	1437	62	448	100	920	1	1	62354061	842	-103.85	5.21	12	2.00	-13.00	259.00	1830	20231121	-26.23	700	20230104	92.86	1830	-26.23	20231121	700	92.86	20230104	1830	-26.23	20231121	700	92.86	20230104	0.20	N	204840	100	62 억		288624	N	N	0	N	00	N
157	20231201	130803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1389	-106	5	-7.09	1280123968	912659	72.54	1420	1457	1365	1943	1047	1495	1402.60	0.46	0	-60364	1606	1550	1465	1409	1324	1578	1437	62	448	100	920	1	1	62354061	866	-106.85	5.36	12	1.46	-13.00	259.00	1830	20231121	-24.10	700	20230104	98.43	1830	-24.10	20231121	700	98.43	20230104	1830	-24.10	20231121	700	98.43	20230104	0.20	N	204840	100	62 억		288624	N	N	0	N	00	N
158	20231201	120808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1390	-105	5	-7.02	1194500114	851001	67.64	1420	1457	1365	1943	1047	1495	1403.61	0.46	0	-39335	1606	1550	1465	1409	1324	1578	1437	62	448	100	920	1	1	62354061	867	-106.92	5.37	12	1.36	-13.00	259.00	1830	20231121	-24.04	700	20230104	98.57	1830	-24.04	20231121	700	98.57	20230104	1830	-24.04	20231121	700	98.57	20230104	0.20	N	204840	100	62 억		288624	N	N	0	N	00	N
159	20231201	110803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1401	-94	5	-6.29	1087527468	774146	61.53	1420	1457	1365	1943	1047	1495	1404.77	0.46	0	-21868	1606	1550	1465	1409	1324	1578	1437	62	448	100	920	1	1	62354061	874	-107.77	5.41	12	1.24	-13.00	259.00	1830	20231121	-23.44	700	20230104	100.14	1830	-23.44	20231121	700	100.14	20230104	1830	-23.44	20231121	700	100.14	20230104	0.20	N	204840	100	62 억		288624	N	N	0	N	00	N
160	20231201	100809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1395	-100	5	-6.69	969184158	689602	54.81	1420	1457	1365	1943	1047	1495	1405.39	0.46	0	10350	1606	1550	1465	1409	1324	1578	1437	62	448	100	920	1	1	62354061	870	-107.31	5.39	12	1.11	-13.00	259.00	1830	20231121	-23.77	700	20230104	99.29	1830	-23.77	20231121	700	99.29	20230104	1830	-23.77	20231121	700	99.29	20230104	0.20	N	204840	100	62 억		288624	N	N	0	N	00	N
161	20231201	090800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1430	-65	5	-4.35	324255667	227012	18.04	1420	1457	1402	1943	1047	1495	1428.28	0.46	0	71406	1606	1550	1465	1409	1324	1578	1437	62	448	100	920	1	1	62354061	892	-110.00	5.52	12	0.36	-13.00	259.00	1830	20231121	-21.86	700	20230104	104.29	1830	-21.86	20231121	700	104.29	20230104	1830	-21.86	20231121	700	104.29	20230104	0.20	N	204840	100	62 억		288624	N	N	0	N	00	N