KissMeData/348080/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	161311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	45	2	2.10	493550170	230193	52.65	2120	2185	2100	2780	1500	2140	2143.79	0.43	24113	24113	2260	2200	2155	2095	2050	2177	2072	211	640	500	1490	5	1	42152010	921	-1.56	-2.22	12	0.55	-1404.00	-984.00	6690	20230616	-67.34	2005	20231222	8.98	6690	-67.34	20230616	2005	8.98	20231222	6690	-67.34	20230616	2005	8.98	20231222	0.37	N	348080	500	210 억		179548	N	N	0	N	00	N
3	20231229	151258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	45	2	2.10	493550170	230193	52.65	2120	2185	2100	2780	1500	2140	2143.79	0.43	24113	24113	2260	2200	2155	2095	2050	2177	2072	211	640	500	1490	5	1	42152010	921	-1.56	-2.22	12	0.55	-1404.00	-984.00	6690	20230616	-67.34	2005	20231222	8.98	6690	-67.34	20230616	2005	8.98	20231222	6690	-67.34	20230616	2005	8.98	20231222	0.37	N	348080	500	210 억		179548	N	N	0	N	00	N
4	20231229	141256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	45	2	2.10	493550170	230193	52.65	2120	2185	2100	2780	1500	2140	2143.79	0.43	24113	24113	2260	2200	2155	2095	2050	2177	2072	211	640	500	1490	5	1	42152010	921	-1.56	-2.22	12	0.55	-1404.00	-984.00	6690	20230616	-67.34	2005	20231222	8.98	6690	-67.34	20230616	2005	8.98	20231222	6690	-67.34	20230616	2005	8.98	20231222	0.37	N	348080	500	210 억		179548	N	N	0	N	00	N
5	20231229	131258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	45	2	2.10	493550170	230193	52.65	2120	2185	2100	2780	1500	2140	2143.79	0.43	24113	24113	2260	2200	2155	2095	2050	2177	2072	211	640	500	1490	5	1	42152010	921	-1.56	-2.22	12	0.55	-1404.00	-984.00	6690	20230616	-67.34	2005	20231222	8.98	6690	-67.34	20230616	2005	8.98	20231222	6690	-67.34	20230616	2005	8.98	20231222	0.37	N	348080	500	210 억		179548	N	N	0	N	00	N
6	20231229	121301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	45	2	2.10	493550170	230193	52.65	2120	2185	2100	2780	1500	2140	2143.79	0.43	24113	24113	2260	2200	2155	2095	2050	2177	2072	211	640	500	1490	5	1	42152010	921	-1.56	-2.22	12	0.55	-1404.00	-984.00	6690	20230616	-67.34	2005	20231222	8.98	6690	-67.34	20230616	2005	8.98	20231222	6690	-67.34	20230616	2005	8.98	20231222	0.37	N	348080	500	210 억		179548	N	N	0	N	00	N
7	20231229	111202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	45	2	2.10	493550170	230193	52.65	2120	2185	2100	2780	1500	2140	2143.79	0.43	24113	24113	2260	2200	2155	2095	2050	2177	2072	211	640	500	1490	5	1	42152010	921	-1.56	-2.22	12	0.55	-1404.00	-984.00	6690	20230616	-67.34	2005	20231222	8.98	6690	-67.34	20230616	2005	8.98	20231222	6690	-67.34	20230616	2005	8.98	20231222	0.37	N	348080	500	210 억		179548	N	N	0	N	00	N
8	20231229	101214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	45	2	2.10	493550170	230193	52.65	2120	2185	2100	2780	1500	2140	2143.79	0.43	24113	24113	2260	2200	2155	2095	2050	2177	2072	211	640	500	1490	5	1	42152010	921	-1.56	-2.22	12	0.55	-1404.00	-984.00	6690	20230616	-67.34	2005	20231222	8.98	6690	-67.34	20230616	2005	8.98	20231222	6690	-67.34	20230616	2005	8.98	20231222	0.37	N	348080	500	210 억		179548	N	N	0	N	00	N
9	20231229	091213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	45	2	2.10	493550170	230193	52.65	2120	2185	2100	2780	1500	2140	2143.79	0.43	24113	24113	2260	2200	2155	2095	2050	2177	2072	211	640	500	1490	5	1	42152010	921	-1.56	-2.22	12	0.55	-1404.00	-984.00	6690	20230616	-67.34	2005	20231222	8.98	6690	-67.34	20230616	2005	8.98	20231222	6690	-67.34	20230616	2005	8.98	20231222	0.37	N	348080	500	210 억		179548	N	N	0	N	00	N
10	20231228	161200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	45	2	2.10	490381030	228743	52.32	2120	2185	2100	2780	1500	2140	2143.79	0.37	0	24113	2260	2200	2155	2095	2050	2177	2072	211	640	500	1490	5	1	42152010	921	-1.56	-2.22	12	0.54	-1404.00	-984.00	6690	20230616	-67.34	2005	20231222	8.98	6690	-67.34	20230616	2005	8.98	20231222	6690	-67.34	20230616	2005	8.98	20231222	0.37	N	348080	500	210 억		155435	N	N	0	N	00	N
11	20231228	151210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	40	2	1.87	465499755	217334	49.71	2120	2185	2100	2780	1500	2140	2141.86	0.37	0	20722	2260	2200	2155	2095	2050	2177	2072	211	640	500	1490	5	1	42152010	919	-1.55	-2.22	12	0.52	-1404.00	-984.00	6690	20230616	-67.41	2005	20231222	8.73	6690	-67.41	20230616	2005	8.73	20231222	6690	-67.41	20230616	2005	8.73	20231222	0.37	N	348080	500	210 억		155435	N	N	0	N	00	N
12	20231228	141205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	35	2	1.64	405974265	189955	43.45	2120	2185	2100	2780	1500	2140	2137.21	0.37	0	18183	2260	2200	2155	2095	2050	2177	2072	211	640	500	1490	5	1	42152010	917	-1.55	-2.21	12	0.45	-1404.00	-984.00	6690	20230616	-67.49	2005	20231222	8.48	6690	-67.49	20230616	2005	8.48	20231222	6690	-67.49	20230616	2005	8.48	20231222	0.37	N	348080	500	210 억		155435	N	N	0	N	00	N
13	20231228	131159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	15	2	0.70	359229930	168431	38.52	2120	2185	2100	2780	1500	2140	2132.80	0.37	0	11006	2260	2200	2155	2095	2050	2177	2072	211	640	500	1490	5	1	42152010	908	-1.53	-2.19	12	0.40	-1404.00	-984.00	6690	20230616	-67.79	2005	20231222	7.48	6690	-67.79	20230616	2005	7.48	20231222	6690	-67.79	20230616	2005	7.48	20231222	0.37	N	348080	500	210 억		155435	N	N	0	N	00	N
14	20231228	121204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	0	3	0.00	329266415	154500	35.34	2120	2185	2100	2780	1500	2140	2131.17	0.37	0	8159	2260	2200	2155	2095	2050	2177	2072	211	640	500	1490	5	1	42152010	902	-1.52	-2.17	12	0.37	-1404.00	-984.00	6690	20230616	-68.01	2005	20231222	6.73	6690	-68.01	20230616	2005	6.73	20231222	6690	-68.01	20230616	2005	6.73	20231222	0.37	N	348080	500	210 억		155435	N	N	0	N	00	N
15	20231228	111208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	35	2	1.64	267513630	125960	28.81	2120	2175	2100	2780	1500	2140	2123.78	0.37	0	7119	2260	2200	2155	2095	2050	2177	2072	211	640	500	1490	5	1	42152010	917	-1.55	-2.21	12	0.30	-1404.00	-984.00	6690	20230616	-67.49	2005	20231222	8.48	6690	-67.49	20230616	2005	8.48	20231222	6690	-67.49	20230616	2005	8.48	20231222	0.37	N	348080	500	210 억		155435	N	N	0	N	00	N
16	20231228	101201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	-15	5	-0.70	195490375	92521	21.16	2120	2145	2100	2780	1500	2140	2112.89	0.37	0	7070	2260	2200	2155	2095	2050	2177	2072	211	640	500	1490	5	1	42152010	896	-1.51	-2.16	12	0.22	-1404.00	-984.00	6690	20230616	-68.24	2005	20231222	5.99	6690	-68.24	20230616	2005	5.99	20231222	6690	-68.24	20230616	2005	5.99	20231222	0.37	N	348080	500	210 억		155435	N	N	0	N	00	N
17	20231228	091221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	-25	5	-1.17	45515265	21574	4.93	2120	2130	2100	2780	1500	2140	2109.55	0.37	0	-4388	2260	2200	2155	2095	2050	2177	2072	211	640	500	1490	5	1	42152010	892	-1.51	-2.15	12	0.05	-1404.00	-984.00	6690	20230616	-68.39	2005	20231222	5.49	6690	-68.39	20230616	2005	5.49	20231222	6690	-68.39	20230616	2005	5.49	20231222	0.37	N	348080	500	210 억		155435	N	N	0	N	00	N
18	20231227	161148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	25	2	1.18	940224080	436581	43.25	2165	2215	2110	2745	1485	2115	2153.61	0.26	0	44409	2361	2237	2146	2022	1931	2192	1977	211	630	500	1480	5	1	42152010	902	-1.52	-2.17	12	1.04	-1404.00	-984.00	6690	20230616	-68.01	2005	20231222	6.73	6690	-68.01	20230616	2005	6.73	20231222	6690	-68.01	20230616	2005	6.73	20231222	0.39	N	348080	500	210 억		107976	N	N	0	N	00	N
19	20231227	151206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2135	20	2	0.95	923419135	428716	42.48	2165	2215	2110	2745	1485	2115	2153.92	0.26	0	47366	2361	2237	2146	2022	1931	2192	1977	211	630	500	1480	5	1	42152010	900	-1.52	-2.17	12	1.02	-1404.00	-984.00	6690	20230616	-68.09	2005	20231222	6.48	6690	-68.09	20230616	2005	6.48	20231222	6690	-68.09	20230616	2005	6.48	20231222	0.39	N	348080	500	210 억		107976	N	N	0	N	00	N
20	20231227	141159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	15	2	0.71	849178465	393735	39.01	2165	2215	2110	2745	1485	2115	2156.73	0.26	0	43093	2361	2237	2146	2022	1931	2192	1977	211	630	500	1480	5	1	42152010	898	-1.52	-2.16	12	0.93	-1404.00	-984.00	6690	20230616	-68.16	2005	20231222	6.23	6690	-68.16	20230616	2005	6.23	20231222	6690	-68.16	20230616	2005	6.23	20231222	0.39	N	348080	500	210 억		107976	N	N	0	N	00	N
21	20231227	131152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	5	2	0.24	810906920	375767	37.23	2165	2215	2110	2745	1485	2115	2158.00	0.26	0	37646	2361	2237	2146	2022	1931	2192	1977	211	630	500	1480	5	1	42152010	894	-1.51	-2.15	12	0.89	-1404.00	-984.00	6690	20230616	-68.31	2005	20231222	5.74	6690	-68.31	20230616	2005	5.74	20231222	6690	-68.31	20230616	2005	5.74	20231222	0.39	N	348080	500	210 억		107976	N	N	0	N	00	N
22	20231227	121152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	15	2	0.71	699619345	323228	32.02	2165	2215	2115	2745	1485	2115	2164.48	0.26	0	34741	2361	2237	2146	2022	1931	2192	1977	211	630	500	1480	5	1	42152010	898	-1.52	-2.16	12	0.77	-1404.00	-984.00	6690	20230616	-68.16	2005	20231222	6.23	6690	-68.16	20230616	2005	6.23	20231222	6690	-68.16	20230616	2005	6.23	20231222	0.39	N	348080	500	210 억		107976	N	N	0	N	00	N
23	20231227	111203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2135	20	2	0.95	645143865	297651	29.49	2165	2215	2115	2745	1485	2115	2167.45	0.26	0	29897	2361	2237	2146	2022	1931	2192	1977	211	630	500	1480	5	1	42152010	900	-1.52	-2.17	12	0.71	-1404.00	-984.00	6690	20230616	-68.09	2005	20231222	6.48	6690	-68.09	20230616	2005	6.48	20231222	6690	-68.09	20230616	2005	6.48	20231222	0.39	N	348080	500	210 억		107976	N	N	0	N	00	N
24	20231227	101200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	5	2	0.24	570329630	262626	26.02	2165	2215	2115	2745	1485	2115	2171.64	0.26	0	27153	2361	2237	2146	2022	1931	2192	1977	211	630	500	1480	5	1	42152010	894	-1.51	-2.15	12	0.62	-1404.00	-984.00	6690	20230616	-68.31	2005	20231222	5.74	6690	-68.31	20230616	2005	5.74	20231222	6690	-68.31	20230616	2005	5.74	20231222	0.39	N	348080	500	210 억		107976	N	N	0	N	00	N
25	20231227	091204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	70	2	3.31	97993515	45501	4.51	2165	2185	2130	2745	1485	2115	2153.66	0.26	0	-108	2361	2237	2146	2022	1931	2192	1977	211	630	500	1480	5	1	42152010	921	-1.56	-2.22	12	0.11	-1404.00	-984.00	6690	20230616	-67.34	2005	20231222	8.98	6690	-67.34	20230616	2005	8.98	20231222	6690	-67.34	20230616	2005	8.98	20231222	0.39	N	348080	500	210 억		107976	N	N	0	N	00	N
26	20231226	161201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	5	2	0.24	2173106600	1001708	288.05	2140	2270	2055	2740	1480	2110	2169.41	0.56	0	-119811	2180	2145	2075	2040	1970	2162	2057	211	630	500	1470	5	1	42152010	892	-1.51	-2.15	12	2.38	-1404.00	-984.00	6690	20230616	-68.39	2005	20231222	5.49	6690	-68.39	20230616	2005	5.49	20231222	6690	-68.39	20230616	2005	5.49	20231222	0.39	N	348080	500	210 억		234758	N	N	0	N	00	N
27	20231226	151201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	5	2	0.24	2134724100	983517	282.82	2140	2270	2055	2740	1480	2110	2170.50	0.56	0	-121251	2180	2145	2075	2040	1970	2162	2057	211	630	500	1470	5	1	42152010	892	-1.51	-2.15	12	2.33	-1404.00	-984.00	6690	20230616	-68.39	2005	20231222	5.49	6690	-68.39	20230616	2005	5.49	20231222	6690	-68.39	20230616	2005	5.49	20231222	0.39	N	348080	500	210 억		234758	N	N	0	N	00	N
28	20231226	141203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	0	3	0.00	2054731640	945657	271.94	2140	2270	2055	2740	1480	2110	2172.81	0.56	0	-111785	2180	2145	2075	2040	1970	2162	2057	211	630	500	1470	5	1	42152010	889	-1.50	-2.14	12	2.24	-1404.00	-984.00	6690	20230616	-68.46	2005	20231222	5.24	6690	-68.46	20230616	2005	5.24	20231222	6690	-68.46	20230616	2005	5.24	20231222	0.39	N	348080	500	210 억		234758	N	N	0	N	00	N
29	20231226	131202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	60	2	2.84	1933691640	888698	255.56	2140	2270	2055	2740	1480	2110	2175.87	0.56	0	-108068	2180	2145	2075	2040	1970	2162	2057	211	630	500	1470	5	1	42152010	915	-1.55	-2.21	12	2.11	-1404.00	-984.00	6690	20230616	-67.56	2005	20231222	8.23	6690	-67.56	20230616	2005	8.23	20231222	6690	-67.56	20230616	2005	8.23	20231222	0.39	N	348080	500	210 억		234758	N	N	0	N	00	N
30	20231226	121201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	30	2	1.42	1825033075	838173	241.03	2140	2270	2055	2740	1480	2110	2177.39	0.56	0	-95771	2180	2145	2075	2040	1970	2162	2057	211	630	500	1470	5	1	42152010	902	-1.52	-2.17	12	1.99	-1404.00	-984.00	6690	20230616	-68.01	2005	20231222	6.73	6690	-68.01	20230616	2005	6.73	20231222	6690	-68.01	20230616	2005	6.73	20231222	0.39	N	348080	500	210 억		234758	N	N	0	N	00	N
31	20231226	111205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	65	2	3.08	1689190710	774716	222.78	2140	2270	2055	2740	1480	2110	2180.40	0.56	0	-96115	2180	2145	2075	2040	1970	2162	2057	211	630	500	1470	5	1	42152010	917	-1.55	-2.21	12	1.84	-1404.00	-984.00	6690	20230616	-67.49	2005	20231222	8.48	6690	-67.49	20230616	2005	8.48	20231222	6690	-67.49	20230616	2005	8.48	20231222	0.39	N	348080	500	210 억		234758	N	N	0	N	00	N
32	20231226	101159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	5	2	0.24	608268765	284700	81.87	2140	2195	2055	2740	1480	2110	2136.53	0.56	0	-43730	2180	2145	2075	2040	1970	2162	2057	211	630	500	1470	5	1	42152010	892	-1.51	-2.15	12	0.68	-1404.00	-984.00	6690	20230616	-68.39	2005	20231222	5.49	6690	-68.39	20230616	2005	5.49	20231222	6690	-68.39	20230616	2005	5.49	20231222	0.39	N	348080	500	210 억		234758	N	N	0	N	00	N
33	20231226	091201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2075	-35	5	-1.66	112359585	54022	15.53	2140	2140	2055	2740	1480	2110	2079.89	0.56	0	-1500	2180	2145	2075	2040	1970	2162	2057	211	630	500	1470	5	1	42152010	875	-1.48	-2.11	12	0.13	-1404.00	-984.00	6690	20230616	-68.98	2005	20231222	3.49	6690	-68.98	20230616	2005	3.49	20231222	6690	-68.98	20230616	2005	3.49	20231222	0.39	N	348080	500	210 억		234758	N	N	0	N	00	N
34	20231222	161143	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2110	70	2	3.43	690163455	335263	82.22	2060	2110	2005	2650	1430	2040	2058.33	0.60	0	-6668	2126	2082	2046	2002	1966	2065	1985	211	610	500	1420	5	1	42152010	889	-1.50	-2.14	12	0.80	-1404.00	-984.00	6690	20230616	-68.46	2005	20231222	5.24	6690	-68.46	20230616	2005	5.24	20231222	6690	-68.46	20230616	2005	5.24	20231222	0.37	N	348080	500	210 억		251426	N	N	0	N	00	N
35	20231222	151139	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2075	35	2	1.72	644046030	313281	76.82	2060	2110	2005	2650	1430	2040	2055.81	0.60	0	-3588	2126	2082	2046	2002	1966	2065	1985	211	610	500	1420	5	1	42152010	875	-1.48	-2.11	12	0.74	-1404.00	-984.00	6690	20230616	-68.98	2005	20231222	3.49	6690	-68.98	20230616	2005	3.49	20231222	6690	-68.98	20230616	2005	3.49	20231222	0.37	N	348080	500	210 억		251426	N	N	0	N	00	N
36	20231222	141139	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2090	50	2	2.45	536363520	261729	64.18	2060	2110	2005	2650	1430	2040	2049.31	0.60	0	18349	2126	2082	2046	2002	1966	2065	1985	211	610	500	1420	5	1	42152010	881	-1.49	-2.12	12	0.62	-1404.00	-984.00	6690	20230616	-68.76	2005	20231222	4.24	6690	-68.76	20230616	2005	4.24	20231222	6690	-68.76	20230616	2005	4.24	20231222	0.37	N	348080	500	210 억		251426	N	N	0	N	00	N
37	20231222	131138	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2070	30	2	1.47	398442495	195654	47.98	2060	2075	2005	2650	1430	2040	2036.46	0.60	0	23269	2126	2082	2046	2002	1966	2065	1985	211	610	500	1420	5	1	42152010	873	-1.47	-2.10	12	0.46	-1404.00	-984.00	6690	20230616	-69.06	2005	20231222	3.24	6690	-69.06	20230616	2005	3.24	20231222	6690	-69.06	20230616	2005	3.24	20231222	0.37	N	348080	500	210 억		251426	N	N	0	N	00	N
38	20231222	121139	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2055	15	2	0.74	358497360	176306	43.23	2060	2065	2005	2650	1430	2040	2033.38	0.60	0	19425	2126	2082	2046	2002	1966	2065	1985	211	610	500	1420	5	1	42152010	866	-1.46	-2.09	12	0.42	-1404.00	-984.00	6690	20230616	-69.28	2005	20231222	2.49	6690	-69.28	20230616	2005	2.49	20231222	6690	-69.28	20230616	2005	2.49	20231222	0.37	N	348080	500	210 억		251426	N	N	0	N	00	N
39	20231222	111137	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2055	15	2	0.74	320709095	157838	38.71	2060	2065	2005	2650	1430	2040	2031.89	0.60	0	13387	2126	2082	2046	2002	1966	2065	1985	211	610	500	1420	5	1	42152010	866	-1.46	-2.09	12	0.37	-1404.00	-984.00	6690	20230616	-69.28	2005	20231222	2.49	6690	-69.28	20230616	2005	2.49	20231222	6690	-69.28	20230616	2005	2.49	20231222	0.37	N	348080	500	210 억		251426	N	N	0	N	00	N
40	20231222	101133	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2030	-10	5	-0.49	226939260	111919	27.45	2060	2065	2005	2650	1430	2040	2027.71	0.60	0	-10417	2126	2082	2046	2002	1966	2065	1985	211	610	500	1420	5	1	42152010	856	-1.45	-2.06	12	0.27	-1404.00	-984.00	6690	20230616	-69.66	2005	20231222	1.25	6690	-69.66	20230616	2005	1.25	20231222	6690	-69.66	20230616	2005	1.25	20231222	0.37	N	348080	500	210 억		251426	N	N	0	N	00	N
41	20231222	091138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2020	-20	5	-0.98	92850105	45779	11.23	2060	2065	2015	2650	1430	2040	2028.22	0.60	0	-173	2126	2082	2046	2002	1966	2065	1985	211	610	500	1420	5	1	42152010	851	-1.44	-2.05	12	0.11	-1404.00	-984.00	6690	20230616	-69.81	2010	20231221	0.50	6690	-69.81	20230616	2010	0.50	20231221	6690	-69.81	20230616	2010	0.50	20231221	0.37	N	348080	500	210 억		251426	N	N	0	N	00	N
42	20231221	161129	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2040	-30	5	-1.45	823197230	403398	67.95	2050	2090	2010	2690	1450	2070	2040.66	0.53	0	26680	2230	2150	2100	2020	1970	2125	1995	211	620	500	1440	5	1	42152010	860	-1.45	-2.07	12	0.96	-1404.00	-984.00	6690	20230616	-69.51	2010	20231221	1.49	6690	-69.51	20230616	2010	1.49	20231221	6690	-69.51	20230616	2010	1.49	20231221	0.38	N	348080	500	210 억		224746	N	N	0	N	00	N
43	20231221	151134	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2025	-45	5	-2.17	773458495	378885	63.82	2050	2090	2010	2690	1450	2070	2041.41	0.53	0	18560	2230	2150	2100	2020	1970	2125	1995	211	620	500	1440	5	1	42152010	854	-1.44	-2.06	12	0.90	-1404.00	-984.00	6690	20230616	-69.73	2010	20231221	0.75	6690	-69.73	20230616	2010	0.75	20231221	6690	-69.73	20230616	2010	0.75	20231221	0.38	N	348080	500	210 억		224746	N	N	0	N	00	N
44	20231221	141130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2075	5	2	0.24	571850805	279672	47.11	2050	2090	2010	2690	1450	2070	2044.72	0.53	0	7359	2230	2150	2100	2020	1970	2125	1995	211	620	500	1440	5	1	42152010	875	-1.48	-2.11	12	0.66	-1404.00	-984.00	6690	20230616	-68.98	2010	20231221	3.23	6690	-68.98	20230616	2010	3.23	20231221	6690	-68.98	20230616	2010	3.23	20231221	0.38	N	348080	500	210 억		224746	N	N	0	N	00	N
45	20231221	131128	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2060	-10	5	-0.48	521778065	255481	43.03	2050	2090	2010	2690	1450	2070	2042.34	0.53	0	13162	2230	2150	2100	2020	1970	2125	1995	211	620	500	1440	5	1	42152010	868	-1.47	-2.09	12	0.61	-1404.00	-984.00	6690	20230616	-69.21	2010	20231221	2.49	6690	-69.21	20230616	2010	2.49	20231221	6690	-69.21	20230616	2010	2.49	20231221	0.38	N	348080	500	210 억		224746	N	N	0	N	00	N
46	20231221	121135	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2045	-25	5	-1.21	438138315	215001	36.22	2050	2090	2010	2690	1450	2070	2037.84	0.53	0	9344	2230	2150	2100	2020	1970	2125	1995	211	620	500	1440	5	1	42152010	862	-1.46	-2.08	12	0.51	-1404.00	-984.00	6690	20230616	-69.43	2010	20231221	1.74	6690	-69.43	20230616	2010	1.74	20231221	6690	-69.43	20230616	2010	1.74	20231221	0.38	N	348080	500	210 억		224746	N	N	0	N	00	N
47	20231221	111136	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2035	-35	5	-1.69	349681730	171420	28.87	2050	2090	2010	2690	1450	2070	2039.91	0.53	0	-9424	2230	2150	2100	2020	1970	2125	1995	211	620	500	1440	5	1	42152010	858	-1.45	-2.07	12	0.41	-1404.00	-984.00	6690	20230616	-69.58	2010	20231221	1.24	6690	-69.58	20230616	2010	1.24	20231221	6690	-69.58	20230616	2010	1.24	20231221	0.38	N	348080	500	210 억		224746	N	N	0	N	00	N
48	20231221	101130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2045	-25	5	-1.21	268857635	131682	22.18	2050	2090	2010	2690	1450	2070	2041.72	0.53	0	-863	2230	2150	2100	2020	1970	2125	1995	211	620	500	1440	5	1	42152010	862	-1.46	-2.08	12	0.31	-1404.00	-984.00	6690	20230616	-69.43	2010	20231221	1.74	6690	-69.43	20230616	2010	1.74	20231221	6690	-69.43	20230616	2010	1.74	20231221	0.38	N	348080	500	210 억		224746	N	N	0	N	00	N
49	20231221	091132	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2055	-15	5	-0.72	73249950	35568	5.99	2050	2090	2050	2690	1450	2070	2059.43	0.53	0	-5134	2230	2150	2100	2020	1970	2125	1995	211	620	500	1440	5	1	42152010	866	-1.46	-2.09	12	0.08	-1404.00	-984.00	6690	20230616	-69.28	2050	20231221	0.24	6690	-69.28	20230616	2050	0.24	20231221	6690	-69.28	20230616	2050	0.24	20231221	0.38	N	348080	500	210 억		224746	N	N	0	N	00	N
50	20231220	161135	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2070	0	3	0.00	1231792075	585735	79.63	2090	2180	2050	2690	1450	2070	2103.34	0.45	0	36090	2250	2160	2110	2020	1970	2135	1995	211	620	500	1440	5	1	42152010	873	-1.47	-2.10	12	1.39	-1404.00	-984.00	6690	20230616	-69.06	2050	20231220	0.98	6690	-69.06	20230616	2050	0.98	20231220	6690	-69.06	20230616	2050	0.98	20231220	0.40	N	348080	500	210 억		189239	N	N	0	N	00	N
51	20231220	151231	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2065	-5	5	-0.24	1182571810	561918	76.40	2090	2180	2050	2690	1450	2070	2104.53	0.45	0	36080	2250	2160	2110	2020	1970	2135	1995	211	620	500	1440	5	1	42152010	870	-1.47	-2.10	12	1.33	-1404.00	-984.00	6690	20230616	-69.13	2050	20231220	0.73	6690	-69.13	20230616	2050	0.73	20231220	6690	-69.13	20230616	2050	0.73	20231220	0.40	N	348080	500	210 억		189239	N	N	0	N	00	N
52	20231220	141252	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2065	-5	5	-0.24	1033262055	489434	66.54	2090	2180	2050	2690	1450	2070	2111.14	0.45	0	29660	2250	2160	2110	2020	1970	2135	1995	211	620	500	1440	5	1	42152010	870	-1.47	-2.10	12	1.16	-1404.00	-984.00	6690	20230616	-69.13	2050	20231220	0.73	6690	-69.13	20230616	2050	0.73	20231220	6690	-69.13	20230616	2050	0.73	20231220	0.40	N	348080	500	210 억		189239	N	N	0	N	00	N
53	20231220	131240	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2085	15	2	0.72	913284775	431251	58.63	2090	2180	2055	2690	1450	2070	2117.76	0.45	0	35772	2250	2160	2110	2020	1970	2135	1995	211	620	500	1440	5	1	42152010	879	-1.49	-2.12	12	1.02	-1404.00	-984.00	6690	20230616	-68.83	2055	20231220	1.46	6690	-68.83	20230616	2055	1.46	20231220	6690	-68.83	20230616	2055	1.46	20231220	0.40	N	348080	500	210 억		189239	N	N	0	N	00	N
54	20231220	121129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	30	2	1.45	685040345	321187	43.67	2090	2180	2085	2690	1450	2070	2132.84	0.45	0	50509	2250	2160	2110	2020	1970	2135	1995	211	620	500	1440	5	1	42152010	885	-1.50	-2.13	12	0.76	-1404.00	-984.00	6690	20230616	-68.61	2060	20231219	1.94	6690	-68.61	20230616	2060	1.94	20231219	6690	-68.61	20230616	2060	1.94	20231219	0.40	N	348080	500	210 억		189239	N	N	0	N	00	N
55	20231220	111132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	40	2	1.93	544699065	254531	34.61	2090	2180	2085	2690	1450	2070	2140.01	0.45	0	68955	2250	2160	2110	2020	1970	2135	1995	211	620	500	1440	5	1	42152010	889	-1.50	-2.14	12	0.60	-1404.00	-984.00	6690	20230616	-68.46	2060	20231219	2.43	6690	-68.46	20230616	2060	2.43	20231219	6690	-68.46	20230616	2060	2.43	20231219	0.40	N	348080	500	210 억		189239	N	N	0	N	00	N
56	20231220	101134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	90	2	4.35	300930940	140814	19.14	2090	2170	2085	2690	1450	2070	2137.08	0.45	0	39571	2250	2160	2110	2020	1970	2135	1995	211	620	500	1440	5	1	42152010	910	-1.54	-2.20	12	0.33	-1404.00	-984.00	6690	20230616	-67.71	2060	20231219	4.85	6690	-67.71	20230616	2060	4.85	20231219	6690	-67.71	20230616	2060	4.85	20231219	0.40	N	348080	500	210 억		189239	N	N	0	N	00	N
57	20231220	091131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	45	2	2.17	70325250	33476	4.55	2090	2130	2085	2690	1450	2070	2100.77	0.45	0	12798	2250	2160	2110	2020	1970	2135	1995	211	620	500	1440	5	1	42152010	892	-1.51	-2.15	12	0.08	-1404.00	-984.00	6690	20230616	-68.39	2060	20231219	2.67	6690	-68.39	20230616	2060	2.67	20231219	6690	-68.39	20230616	2060	2.67	20231219	0.40	N	348080	500	210 억		189239	N	N	0	N	00	N
58	20231219	161128	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2070	-110	5	-5.05	1523106170	723912	215.88	2180	2200	2060	2830	1530	2180	2104.05	0.23	0	90740	2293	2236	2193	2136	2093	2215	2115	211	650	500	1520	5	1	42152010	873	-1.47	-2.10	12	1.72	-1404.00	-984.00	6690	20230616	-69.06	2060	20231219	0.49	6690	-69.06	20230616	2060	0.49	20231219	6690	-69.06	20230616	2060	0.49	20231219	0.41	N	348080	500	210 억		97820	N	N	0	N	00	N
59	20231219	151133	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2080	-100	5	-4.59	1462274775	694602	207.14	2180	2200	2060	2830	1530	2180	2105.20	0.23	0	82608	2293	2236	2193	2136	2093	2215	2115	211	650	500	1520	5	1	42152010	877	-1.48	-2.11	12	1.65	-1404.00	-984.00	6690	20230616	-68.91	2060	20231219	0.97	6690	-68.91	20230616	2060	0.97	20231219	6690	-68.91	20230616	2060	0.97	20231219	0.41	N	348080	500	210 억		97820	N	N	0	N	00	N
60	20231219	141127	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2085	-95	5	-4.36	1006155400	474600	141.53	2180	2200	2065	2830	1530	2180	2120.01	0.23	0	49473	2293	2236	2193	2136	2093	2215	2115	211	650	500	1520	5	1	42152010	879	-1.49	-2.12	12	1.13	-1404.00	-984.00	6690	20230616	-68.83	2065	20231219	0.97	6690	-68.83	20230616	2065	0.97	20231219	6690	-68.83	20230616	2065	0.97	20231219	0.41	N	348080	500	210 억		97820	N	N	0	N	00	N
61	20231219	131135	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2120	-60	5	-2.75	623449380	291514	86.93	2180	2200	2105	2830	1530	2180	2138.66	0.23	0	18871	2293	2236	2193	2136	2093	2215	2115	211	650	500	1520	5	1	42152010	894	-1.51	-2.15	12	0.69	-1404.00	-984.00	6690	20230616	-68.31	2105	20231219	0.71	6690	-68.31	20230616	2105	0.71	20231219	6690	-68.31	20230616	2105	0.71	20231219	0.41	N	348080	500	210 억		97820	N	N	0	N	00	N
62	20231219	121136	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2125	-55	5	-2.52	480479835	223917	66.78	2180	2200	2110	2830	1530	2180	2145.79	0.23	0	23773	2293	2236	2193	2136	2093	2215	2115	211	650	500	1520	5	1	42152010	896	-1.51	-2.16	12	0.53	-1404.00	-984.00	6690	20230616	-68.24	2110	20231219	0.71	6690	-68.24	20230616	2110	0.71	20231219	6690	-68.24	20230616	2110	0.71	20231219	0.41	N	348080	500	210 억		97820	N	N	0	N	00	N
63	20231219	111132	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2160	-20	5	-0.92	372723245	173551	51.76	2180	2200	2110	2830	1530	2180	2147.63	0.23	0	28586	2293	2236	2193	2136	2093	2215	2115	211	650	500	1520	5	1	42152010	910	-1.54	-2.20	12	0.41	-1404.00	-984.00	6690	20230616	-67.71	2110	20231219	2.37	6690	-67.71	20230616	2110	2.37	20231219	6690	-67.71	20230616	2110	2.37	20231219	0.41	N	348080	500	210 억		97820	N	N	0	N	00	N
64	20231219	101129	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2160	-20	5	-0.92	309667380	144206	43.00	2180	2200	2110	2830	1530	2180	2147.40	0.23	0	22769	2293	2236	2193	2136	2093	2215	2115	211	650	500	1520	5	1	42152010	910	-1.54	-2.20	12	0.34	-1404.00	-984.00	6690	20230616	-67.71	2110	20231219	2.37	6690	-67.71	20230616	2110	2.37	20231219	6690	-67.71	20230616	2110	2.37	20231219	0.41	N	348080	500	210 억		97820	N	N	0	N	00	N
65	20231219	091126	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2155	-25	5	-1.15	114176380	52903	15.78	2180	2200	2140	2830	1530	2180	2158.22	0.23	0	2444	2293	2236	2193	2136	2093	2215	2115	211	650	500	1520	5	1	42152010	908	-1.53	-2.19	12	0.13	-1404.00	-984.00	6690	20230616	-67.79	2140	20231219	0.70	6690	-67.79	20230616	2140	0.70	20231219	6690	-67.79	20230616	2140	0.70	20231219	0.41	N	348080	500	210 억		97820	N	N	0	N	00	N
66	20231218	161125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	-70	5	-3.11	728538520	331728	110.51	2215	2250	2150	2925	1575	2250	2196.07	0.22	0	4017	2346	2297	2221	2172	2096	2322	2197	211	675	500	1570	5	1	42152010	919	-1.55	-2.22	12	0.79	-1404.00	-984.00	6690	20230616	-67.41	2145	20231214	1.63	6690	-67.41	20230616	2145	1.63	20231214	6690	-67.41	20230616	2145	1.63	20231214	0.45	N	348080	500	210 억		91379	N	N	0	N	00	N
67	20231218	151128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	-70	5	-3.11	692659850	315276	105.03	2215	2250	2150	2925	1575	2250	2196.86	0.22	0	3314	2346	2297	2221	2172	2096	2322	2197	211	675	500	1570	5	1	42152010	919	-1.55	-2.22	12	0.75	-1404.00	-984.00	6690	20230616	-67.41	2145	20231214	1.63	6690	-67.41	20230616	2145	1.63	20231214	6690	-67.41	20230616	2145	1.63	20231214	0.45	N	348080	500	210 억		91379	N	N	0	N	00	N
68	20231218	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	-70	5	-3.11	603248875	274454	91.43	2215	2250	2150	2925	1575	2250	2197.84	0.22	0	-1111	2346	2297	2221	2172	2096	2322	2197	211	675	500	1570	5	1	42152010	919	-1.55	-2.22	12	0.65	-1404.00	-984.00	6690	20230616	-67.41	2145	20231214	1.63	6690	-67.41	20230616	2145	1.63	20231214	6690	-67.41	20230616	2145	1.63	20231214	0.45	N	348080	500	210 억		91379	N	N	0	N	00	N
69	20231218	131122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-55	5	-2.44	523757140	238221	79.36	2215	2250	2150	2925	1575	2250	2198.45	0.22	0	-6645	2346	2297	2221	2172	2096	2322	2197	211	675	500	1570	5	1	42152010	925	-1.56	-2.23	12	0.57	-1404.00	-984.00	6690	20230616	-67.19	2145	20231214	2.33	6690	-67.19	20230616	2145	2.33	20231214	6690	-67.19	20230616	2145	2.33	20231214	0.45	N	348080	500	210 억		91379	N	N	0	N	00	N
70	20231218	121118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	-60	5	-2.67	407722370	185255	61.71	2215	2250	2150	2925	1575	2250	2200.66	0.22	0	-3012	2346	2297	2221	2172	2096	2322	2197	211	675	500	1570	5	1	42152010	923	-1.56	-2.23	12	0.44	-1404.00	-984.00	6690	20230616	-67.26	2145	20231214	2.10	6690	-67.26	20230616	2145	2.10	20231214	6690	-67.26	20230616	2145	2.10	20231214	0.45	N	348080	500	210 억		91379	N	N	0	N	00	N
71	20231218	111120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	-45	5	-2.00	348071870	158083	52.66	2215	2250	2150	2925	1575	2250	2201.58	0.22	0	-1795	2346	2297	2221	2172	2096	2322	2197	211	675	500	1570	5	1	42152010	929	-1.57	-2.24	12	0.38	-1404.00	-984.00	6690	20230616	-67.04	2145	20231214	2.80	6690	-67.04	20230616	2145	2.80	20231214	6690	-67.04	20230616	2145	2.80	20231214	0.45	N	348080	500	210 억		91379	N	N	0	N	00	N
72	20231218	101119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-40	5	-1.78	154549005	70277	23.41	2215	2250	2150	2925	1575	2250	2198.55	0.22	0	6484	2346	2297	2221	2172	2096	2322	2197	211	675	500	1570	5	1	42152010	932	-1.57	-2.25	12	0.17	-1404.00	-984.00	6690	20230616	-66.97	2145	20231214	3.03	6690	-66.97	20230616	2145	3.03	20231214	6690	-66.97	20230616	2145	3.03	20231214	0.45	N	348080	500	210 억		91379	N	N	0	N	00	N
73	20231218	091116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	-35	5	-1.56	107543065	48988	16.32	2215	2250	2150	2925	1575	2250	2194.39	0.22	0	1347	2346	2297	2221	2172	2096	2322	2197	211	675	500	1570	5	1	42152010	934	-1.58	-2.25	12	0.12	-1404.00	-984.00	6690	20230616	-66.89	2145	20231214	3.26	6690	-66.89	20230616	2145	3.26	20231214	6690	-66.89	20230616	2145	3.26	20231214	0.45	N	348080	500	210 억		91379	N	N	0	N	00	N
74	20231215	161120	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2250	70	2	3.21	635312495	288524	65.48	2185	2270	2145	2830	1530	2180	2201.71	0.24	0	-8519	2330	2255	2200	2125	2070	2227	2097	211	650	500	1520	5	1	42152010	948	-1.60	-2.29	12	0.68	-1404.00	-984.00	6690	20230616	-66.37	2145	20231215	4.90	6690	-66.37	20230616	2145	4.90	20231215	6690	-66.37	20230616	2145	4.90	20231215	0.50	N	348080	500	210 억		99897	N	N	0	N	00	N
75	20231215	151123	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2230	50	2	2.29	570359965	259534	58.90	2185	2270	2145	2830	1530	2180	2197.63	0.24	0	-7019	2330	2255	2200	2125	2070	2227	2097	211	650	500	1520	5	1	42152010	940	-1.59	-2.27	12	0.62	-1404.00	-984.00	6690	20230616	-66.67	2145	20231215	3.96	6690	-66.67	20230616	2145	3.96	20231215	6690	-66.67	20230616	2145	3.96	20231215	0.50	N	348080	500	210 억		99897	N	N	0	N	00	N
76	20231215	141122	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2175	-5	5	-0.23	465065470	211982	48.11	2185	2270	2145	2830	1530	2180	2193.89	0.24	0	-9290	2330	2255	2200	2125	2070	2227	2097	211	650	500	1520	5	1	42152010	917	-1.55	-2.21	12	0.50	-1404.00	-984.00	6690	20230616	-67.49	2145	20231215	1.40	6690	-67.49	20230616	2145	1.40	20231215	6690	-67.49	20230616	2145	1.40	20231215	0.50	N	348080	500	210 억		99897	N	N	0	N	00	N
77	20231215	131116	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2170	-10	5	-0.46	418999840	190798	43.30	2185	2270	2145	2830	1530	2180	2196.04	0.24	0	-8376	2330	2255	2200	2125	2070	2227	2097	211	650	500	1520	5	1	42152010	915	-1.55	-2.21	12	0.45	-1404.00	-984.00	6690	20230616	-67.56	2145	20231215	1.17	6690	-67.56	20230616	2145	1.17	20231215	6690	-67.56	20230616	2145	1.17	20231215	0.50	N	348080	500	210 억		99897	N	N	0	N	00	N
78	20231215	121117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2170	-10	5	-0.46	381337505	173458	39.37	2185	2270	2145	2830	1530	2180	2198.44	0.24	0	-7775	2330	2255	2200	2125	2070	2227	2097	211	650	500	1520	5	1	42152010	915	-1.55	-2.21	12	0.41	-1404.00	-984.00	6690	20230616	-67.56	2145	20231215	1.17	6690	-67.56	20230616	2145	1.17	20231215	6690	-67.56	20230616	2145	1.17	20231215	0.50	N	348080	500	210 억		99897	N	N	0	N	00	N
79	20231215	111111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	15	2	0.69	263375370	118996	27.01	2185	2270	2165	2830	1530	2180	2213.31	0.24	0	-7735	2330	2255	2200	2125	2070	2227	2097	211	650	500	1520	5	1	42152010	925	-1.56	-2.23	12	0.28	-1404.00	-984.00	6690	20230616	-67.19	2145	20231214	2.33	6690	-67.19	20230616	2145	2.33	20231214	6690	-67.19	20230616	2145	2.33	20231214	0.50	N	348080	500	210 억		99897	N	N	0	N	00	N
80	20231215	101116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	75	2	3.44	166930845	75294	17.09	2185	2270	2165	2830	1530	2180	2217.05	0.24	0	-9969	2330	2255	2200	2125	2070	2227	2097	211	650	500	1520	5	1	42152010	951	-1.61	-2.29	12	0.18	-1404.00	-984.00	6690	20230616	-66.29	2145	20231214	5.13	6690	-66.29	20230616	2145	5.13	20231214	6690	-66.29	20230616	2145	5.13	20231214	0.50	N	348080	500	210 억		99897	N	N	0	N	00	N
81	20231215	091122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	5	2	0.23	26769805	12319	2.80	2185	2195	2165	2830	1530	2180	2173.05	0.24	0	-1737	2330	2255	2200	2125	2070	2227	2097	211	650	500	1520	5	1	42152010	921	-1.56	-2.22	12	0.03	-1404.00	-984.00	6690	20230616	-67.34	2145	20231214	1.86	6690	-67.34	20230616	2145	1.86	20231214	6690	-67.34	20230616	2145	1.86	20231214	0.50	N	348080	500	210 억		99897	N	N	0	N	00	N
82	20231214	161112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2180	-15	5	-0.68	958115020	433631	76.70	2215	2275	2145	2850	1540	2195	2209.59	0.32	0	-34494	2428	2311	2253	2136	2078	2282	2107	211	655	500	1530	5	1	42152010	919	-1.55	-2.22	12	1.03	-1404.00	-984.00	6690	20230616	-67.41	2145	20231214	1.63	6690	-67.41	20230616	2145	1.63	20231214	6690	-67.41	20230616	2145	1.63	20231214	0.49	N	348080	500	210 억		134419	N	N	0	N	00	N
83	20231214	151150	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2160	-35	5	-1.59	863287760	389940	68.97	2215	2275	2145	2850	1540	2195	2213.90	0.32	0	-37297	2428	2311	2253	2136	2078	2282	2107	211	655	500	1530	5	1	42152010	910	-1.54	-2.20	12	0.93	-1404.00	-984.00	6690	20230616	-67.71	2145	20231214	0.70	6690	-67.71	20230616	2145	0.70	20231214	6690	-67.71	20230616	2145	0.70	20231214	0.49	N	348080	500	210 억		134419	N	N	0	N	00	N
84	20231214	141118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	5	2	0.23	600581405	268760	47.54	2215	2275	2200	2850	1540	2195	2234.64	0.32	0	-14199	2428	2311	2253	2136	2078	2282	2107	211	655	500	1530	5	1	42152010	927	-1.57	-2.24	12	0.64	-1404.00	-984.00	6690	20230616	-67.12	2195	20231213	0.23	6690	-67.12	20230616	2195	0.23	20231213	6690	-67.12	20230616	2195	0.23	20231213	0.49	N	348080	500	210 억		134419	N	N	0	N	00	N
85	20231214	131147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	50	2	2.28	486423490	217219	38.42	2215	2275	2200	2850	1540	2195	2239.32	0.32	0	5309	2428	2311	2253	2136	2078	2282	2107	211	655	500	1530	5	1	42152010	946	-1.60	-2.28	12	0.52	-1404.00	-984.00	6690	20230616	-66.44	2195	20231213	2.28	6690	-66.44	20230616	2195	2.28	20231213	6690	-66.44	20230616	2195	2.28	20231213	0.49	N	348080	500	210 억		134419	N	N	0	N	00	N
86	20231214	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	70	2	3.19	398988825	178542	31.58	2215	2265	2200	2850	1540	2195	2234.71	0.32	0	19423	2428	2311	2253	2136	2078	2282	2107	211	655	500	1530	5	1	42152010	955	-1.61	-2.30	12	0.42	-1404.00	-984.00	6690	20230616	-66.14	2195	20231213	3.19	6690	-66.14	20230616	2195	3.19	20231213	6690	-66.14	20230616	2195	3.19	20231213	0.49	N	348080	500	210 억		134419	N	N	0	N	00	N
87	20231214	111142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	40	2	1.82	282824255	126841	22.43	2215	2255	2200	2850	1540	2195	2229.75	0.32	0	1421	2428	2311	2253	2136	2078	2282	2107	211	655	500	1530	5	1	42152010	942	-1.59	-2.27	12	0.30	-1404.00	-984.00	6690	20230616	-66.59	2195	20231213	1.82	6690	-66.59	20230616	2195	1.82	20231213	6690	-66.59	20230616	2195	1.82	20231213	0.49	N	348080	500	210 억		134419	N	N	0	N	00	N
88	20231214	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	30	2	1.37	195402550	87723	15.52	2215	2255	2200	2850	1540	2195	2227.50	0.32	0	8160	2428	2311	2253	2136	2078	2282	2107	211	655	500	1530	5	1	42152010	938	-1.58	-2.26	12	0.21	-1404.00	-984.00	6690	20230616	-66.74	2195	20231213	1.37	6690	-66.74	20230616	2195	1.37	20231213	6690	-66.74	20230616	2195	1.37	20231213	0.49	N	348080	500	210 억		134419	N	N	0	N	00	N
89	20231214	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	35	2	1.59	48079640	21700	3.84	2215	2255	2200	2850	1540	2195	2215.65	0.32	0	7061	2428	2311	2253	2136	2078	2282	2107	211	655	500	1530	5	1	42152010	940	-1.59	-2.27	12	0.05	-1404.00	-984.00	6690	20230616	-66.67	2195	20231213	1.59	6690	-66.67	20230616	2195	1.59	20231213	6690	-66.67	20230616	2195	1.59	20231213	0.49	N	348080	500	210 억		134419	N	N	0	N	00	N
90	20231213	161108	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2195	-145	5	-6.20	1247186785	557742	80.97	2370	2370	2195	3040	1640	2340	2236.28	0.30	0	22895	2460	2400	2325	2265	2190	2362	2227	205	700	500	1630	5	1	40965067	899	-1.56	-2.23	12	1.36	-1404.00	-984.00	6690	20230616	-67.19	2195	20231213	0.00	6690	-67.19	20230616	2195	0.00	20231213	6690	-67.19	20230616	2195	0.00	20231213	0.48	N	348080	500	204 억		123318	N	N	0	N	00	N
91	20231213	151131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2210	-130	5	-5.56	1202971315	537635	78.05	2370	2370	2195	3040	1640	2340	2237.52	0.30	0	20356	2460	2400	2325	2265	2190	2362	2227	205	700	500	1630	5	1	40965067	905	-1.57	-2.25	12	1.31	-1404.00	-984.00	6690	20230616	-66.97	2195	20231213	0.68	6690	-66.97	20230616	2195	0.68	20231213	6690	-66.97	20230616	2195	0.68	20231213	0.48	N	348080	500	204 억		123318	N	N	0	N	00	N
92	20231213	141130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2235	-105	5	-4.49	948970100	422714	61.37	2370	2370	2200	3040	1640	2340	2244.95	0.30	0	9212	2460	2400	2325	2265	2190	2362	2227	205	700	500	1630	5	1	40965067	916	-1.59	-2.27	12	1.03	-1404.00	-984.00	6690	20230616	-66.59	2200	20231213	1.59	6690	-66.59	20230616	2200	1.59	20231213	6690	-66.59	20230616	2200	1.59	20231213	0.48	N	348080	500	204 억		123318	N	N	0	N	00	N
93	20231213	131135	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2245	-95	5	-4.06	882872940	393087	57.07	2370	2370	2200	3040	1640	2340	2246.00	0.30	0	8649	2460	2400	2325	2265	2190	2362	2227	205	700	500	1630	5	1	40965067	920	-1.60	-2.28	12	0.96	-1404.00	-984.00	6690	20230616	-66.44	2200	20231213	2.05	6690	-66.44	20230616	2200	2.05	20231213	6690	-66.44	20230616	2200	2.05	20231213	0.48	N	348080	500	204 억		123318	N	N	0	N	00	N
94	20231213	121130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2255	-85	5	-3.63	825451620	367467	53.35	2370	2370	2200	3040	1640	2340	2246.33	0.30	0	6727	2460	2400	2325	2265	2190	2362	2227	205	700	500	1630	5	1	40965067	924	-1.61	-2.29	12	0.90	-1404.00	-984.00	6690	20230616	-66.29	2200	20231213	2.50	6690	-66.29	20230616	2200	2.50	20231213	6690	-66.29	20230616	2200	2.50	20231213	0.48	N	348080	500	204 억		123318	N	N	0	N	00	N
95	20231213	111134	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2230	-110	5	-4.70	772655100	343894	49.92	2370	2370	2200	3040	1640	2340	2246.78	0.30	0	1340	2460	2400	2325	2265	2190	2362	2227	205	700	500	1630	5	1	40965067	914	-1.59	-2.27	12	0.84	-1404.00	-984.00	6690	20230616	-66.67	2200	20231213	1.36	6690	-66.67	20230616	2200	1.36	20231213	6690	-66.67	20230616	2200	1.36	20231213	0.48	N	348080	500	204 억		123318	N	N	0	N	00	N
96	20231213	101142	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2250	-90	5	-3.85	479672805	211970	30.77	2370	2370	2230	3040	1640	2340	2262.93	0.30	0	-12590	2460	2400	2325	2265	2190	2362	2227	205	700	500	1630	5	1	40965067	922	-1.60	-2.29	12	0.52	-1404.00	-984.00	6690	20230616	-66.37	2230	20231213	0.90	6690	-66.37	20230616	2230	0.90	20231213	6690	-66.37	20230616	2230	0.90	20231213	0.48	N	348080	500	204 억		123318	N	N	0	N	00	N
97	20231213	091126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	-60	5	-2.56	67554485	29331	4.26	2370	2370	2265	3040	1640	2340	2303.18	0.30	0	-4663	2460	2400	2325	2265	2190	2362	2227	205	700	500	1630	5	1	40965067	934	-1.62	-2.32	12	0.07	-1404.00	-984.00	6690	20230616	-65.92	2250	20231212	1.33	6690	-65.92	20230616	2250	1.33	20231212	6690	-65.92	20230616	2250	1.33	20231212	0.48	N	348080	500	204 억		123318	N	N	0	N	00	N
98	20231212	161047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2340	-45	5	-1.89	1576244100	683884	193.86	2385	2385	2250	3100	1670	2385	2304.84	0.19	0	42488	2515	2450	2415	2350	2315	2432	2332	205	715	500	1660	5	1	40965067	959	-1.67	-2.38	12	1.67	-1404.00	-984.00	6690	20230616	-65.02	2250	20231212	4.00	6690	-65.02	20230616	2250	4.00	20231212	6690	-65.02	20230616	2250	4.00	20231212	0.48	N	348080	500	204 억		75981	N	N	0	N	00	N
99	20231212	151053	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2320	-65	5	-2.73	1545226530	670562	190.08	2385	2385	2250	3100	1670	2385	2304.38	0.19	0	35747	2515	2450	2415	2350	2315	2432	2332	205	715	500	1660	5	1	40965067	950	-1.65	-2.36	12	1.64	-1404.00	-984.00	6690	20230616	-65.32	2250	20231212	3.11	6690	-65.32	20230616	2250	3.11	20231212	6690	-65.32	20230616	2250	3.11	20231212	0.48	N	348080	500	204 억		75981	N	N	0	N	00	N
100	20231212	140953	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2315	-70	5	-2.94	1287339790	559661	158.65	2385	2385	2250	3100	1670	2385	2300.21	0.19	0	27865	2515	2450	2415	2350	2315	2432	2332	205	715	500	1660	5	1	40965067	948	-1.65	-2.35	12	1.37	-1404.00	-984.00	6690	20230616	-65.40	2250	20231212	2.89	6690	-65.40	20230616	2250	2.89	20231212	6690	-65.40	20230616	2250	2.89	20231212	0.48	N	348080	500	204 억		75981	N	N	0	N	00	N
101	20231212	130957	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2310	-75	5	-3.14	1127106765	490498	139.04	2385	2385	2250	3100	1670	2385	2297.88	0.19	0	6124	2515	2450	2415	2350	2315	2432	2332	205	715	500	1660	5	1	40965067	946	-1.65	-2.35	12	1.20	-1404.00	-984.00	6690	20230616	-65.47	2250	20231212	2.67	6690	-65.47	20230616	2250	2.67	20231212	6690	-65.47	20230616	2250	2.67	20231212	0.48	N	348080	500	204 억		75981	N	N	0	N	00	N
102	20231212	120948	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2300	-85	5	-3.56	1045395890	454963	128.97	2385	2385	2250	3100	1670	2385	2297.76	0.19	0	-619	2515	2450	2415	2350	2315	2432	2332	205	715	500	1660	5	1	40965067	942	-1.64	-2.34	12	1.11	-1404.00	-984.00	6690	20230616	-65.62	2250	20231212	2.22	6690	-65.62	20230616	2250	2.22	20231212	6690	-65.62	20230616	2250	2.22	20231212	0.48	N	348080	500	204 억		75981	N	N	0	N	00	N
103	20231212	111004	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2265	-120	5	-5.03	822213955	356906	101.17	2385	2385	2260	3100	1670	2385	2303.73	0.19	0	7773	2515	2450	2415	2350	2315	2432	2332	205	715	500	1660	5	1	40965067	928	-1.61	-2.30	12	0.87	-1404.00	-984.00	6690	20230616	-66.14	2260	20231212	0.22	6690	-66.14	20230616	2260	0.22	20231212	6690	-66.14	20230616	2260	0.22	20231212	0.48	N	348080	500	204 억		75981	N	N	0	N	00	N
104	20231212	101045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2310	-75	5	-3.14	377614800	162370	46.03	2385	2385	2295	3100	1670	2385	2325.64	0.19	0	453	2515	2450	2415	2350	2315	2432	2332	205	715	500	1660	5	1	40965067	946	-1.65	-2.35	12	0.40	-1404.00	-984.00	6690	20230616	-65.47	2295	20231212	0.65	6690	-65.47	20230616	2295	0.65	20231212	6690	-65.47	20230616	2295	0.65	20231212	0.48	N	348080	500	204 억		75981	N	N	0	N	00	N
105	20231212	091046	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2350	-35	5	-1.47	83566370	35603	10.09	2385	2385	2330	3100	1670	2385	2347.17	0.19	0	-8452	2515	2450	2415	2350	2315	2432	2332	205	715	500	1660	5	1	40965067	963	-1.67	-2.39	12	0.09	-1404.00	-984.00	6690	20230616	-64.87	2330	20231212	0.86	6690	-64.87	20230616	2330	0.86	20231212	6690	-64.87	20230616	2330	0.86	20231212	0.48	N	348080	500	204 억		75981	N	N	0	N	00	N
106	20231211	161048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-70	5	-2.85	833752280	345887	45.94	2465	2480	2380	3190	1720	2455	2410.51	0.32	46290	-8013	2698	2576	2468	2346	2238	2522	2292	205	735	500	1710	5	1	40965067	977	-1.70	-2.42	12	0.84	-1404.00	-984.00	6690	20230616	-64.35	2360	20231208	1.06	6690	-64.35	20230616	2360	1.06	20231208	6690	-64.35	20230616	2360	1.06	20231208	0.48	N	348080	500	204 억		129694	N	N	0	N	00	N
107	20231211	151044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-55	5	-2.24	755257340	312961	41.57	2465	2480	2385	3190	1720	2455	2413.26	0.32	46290	-8004	2698	2576	2468	2346	2238	2522	2292	205	735	500	1710	5	1	40965067	983	-1.71	-2.44	12	0.76	-1404.00	-984.00	6690	20230616	-64.13	2360	20231208	1.69	6690	-64.13	20230616	2360	1.69	20231208	6690	-64.13	20230616	2360	1.69	20231208	0.48	N	348080	500	204 억		129694	N	N	0	N	00	N
108	20231211	141044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-55	5	-2.24	571681850	236312	31.39	2465	2480	2390	3190	1720	2455	2419.18	0.32	46290	11348	2698	2576	2468	2346	2238	2522	2292	205	735	500	1710	5	1	40965067	983	-1.71	-2.44	12	0.58	-1404.00	-984.00	6690	20230616	-64.13	2360	20231208	1.69	6690	-64.13	20230616	2360	1.69	20231208	6690	-64.13	20230616	2360	1.69	20231208	0.48	N	348080	500	204 억		129694	N	N	0	N	00	N
109	20231211	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-40	5	-1.63	510139470	210692	27.99	2465	2480	2390	3190	1720	2455	2421.26	0.32	46290	13943	2698	2576	2468	2346	2238	2522	2292	205	735	500	1710	5	1	40965067	989	-1.72	-2.45	12	0.51	-1404.00	-984.00	6690	20230616	-63.90	2360	20231208	2.33	6690	-63.90	20230616	2360	2.33	20231208	6690	-63.90	20230616	2360	2.33	20231208	0.48	N	348080	500	204 억		129694	N	N	0	N	00	N
110	20231211	121044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	-45	5	-1.83	439340205	181172	24.07	2465	2480	2400	3190	1720	2455	2424.99	0.32	46290	17457	2698	2576	2468	2346	2238	2522	2292	205	735	500	1710	5	1	40965067	987	-1.72	-2.45	12	0.44	-1404.00	-984.00	6690	20230616	-63.98	2360	20231208	2.12	6690	-63.98	20230616	2360	2.12	20231208	6690	-63.98	20230616	2360	2.12	20231208	0.48	N	348080	500	204 억		129694	N	N	0	N	00	N
111	20231211	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	-30	5	-1.22	277214915	113839	15.12	2465	2480	2410	3190	1720	2455	2435.15	0.32	46290	16444	2698	2576	2468	2346	2238	2522	2292	205	735	500	1710	5	1	40965067	993	-1.73	-2.46	12	0.28	-1404.00	-984.00	6690	20230616	-63.75	2360	20231208	2.75	6690	-63.75	20230616	2360	2.75	20231208	6690	-63.75	20230616	2360	2.75	20231208	0.48	N	348080	500	204 억		129694	N	N	0	N	00	N
112	20231211	101037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-25	5	-1.02	196245820	80358	10.67	2465	2480	2415	3190	1720	2455	2442.14	0.32	46290	16805	2698	2576	2468	2346	2238	2522	2292	205	735	500	1710	5	1	40965067	995	-1.73	-2.47	12	0.20	-1404.00	-984.00	6690	20230616	-63.68	2360	20231208	2.97	6690	-63.68	20230616	2360	2.97	20231208	6690	-63.68	20230616	2360	2.97	20231208	0.48	N	348080	500	204 억		129694	N	N	0	N	00	N
113	20231211	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	0	3	0.00	33171415	13567	1.80	2465	2465	2415	3190	1720	2455	2445.01	0.32	46290	-4562	2698	2576	2468	2346	2238	2522	2292	205	735	500	1710	5	1	40965067	1006	-1.75	-2.49	12	0.03	-1404.00	-984.00	6690	20230616	-63.30	2360	20231208	4.03	6690	-63.30	20230616	2360	4.03	20231208	6690	-63.30	20230616	2360	4.03	20231208	0.48	N	348080	500	204 억		129694	N	N	0	N	00	N
114	20231208	161029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2455	-100	5	-3.91	1842366990	748928	215.18	2560	2590	2360	3320	1790	2555	2459.99	0.32	0	-48262	2731	2642	2581	2492	2431	2612	2462	205	765	500	1780	5	1	40965067	1006	-1.75	-2.49	12	1.83	-1404.00	-984.00	6690	20230616	-63.30	2360	20231208	4.03	6690	-63.30	20230616	2360	4.03	20231208	6690	-63.30	20230616	2360	4.03	20231208	0.48	N	348080	500	204 억		129694	N	N	0	N	00	N
115	20231208	151032	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2455	-100	5	-3.91	1799807730	731628	210.21	2560	2590	2360	3320	1790	2555	2460.00	0.32	0	-44124	2731	2642	2581	2492	2431	2612	2462	205	765	500	1780	5	1	40965067	1006	-1.75	-2.49	12	1.79	-1404.00	-984.00	6690	20230616	-63.30	2360	20231208	4.03	6690	-63.30	20230616	2360	4.03	20231208	6690	-63.30	20230616	2360	4.03	20231208	0.48	N	348080	500	204 억		129694	N	N	0	N	00	N
116	20231208	141031	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2405	-150	5	-5.87	1680763630	682913	196.21	2560	2590	2360	3320	1790	2555	2461.17	0.32	0	-32783	2731	2642	2581	2492	2431	2612	2462	205	765	500	1780	5	1	40965067	985	-1.71	-2.44	12	1.67	-1404.00	-984.00	6690	20230616	-64.05	2360	20231208	1.91	6690	-64.05	20230616	2360	1.91	20231208	6690	-64.05	20230616	2360	1.91	20231208	0.48	N	348080	500	204 억		129694	N	N	0	N	00	N
117	20231208	131029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2405	-150	5	-5.87	1523121445	617349	177.38	2560	2590	2360	3320	1790	2555	2467.20	0.32	0	-28622	2731	2642	2581	2492	2431	2612	2462	205	765	500	1780	5	1	40965067	985	-1.71	-2.44	12	1.51	-1404.00	-984.00	6690	20230616	-64.05	2360	20231208	1.91	6690	-64.05	20230616	2360	1.91	20231208	6690	-64.05	20230616	2360	1.91	20231208	0.48	N	348080	500	204 억		129694	N	N	0	N	00	N
118	20231208	121026	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2490	-65	5	-2.54	599028985	238032	68.39	2560	2590	2485	3320	1790	2555	2516.59	0.32	0	-24919	2731	2642	2581	2492	2431	2612	2462	205	765	500	1780	5	1	40965067	1020	-1.77	-2.53	12	0.58	-1404.00	-984.00	6690	20230616	-62.78	2485	20231208	0.20	6690	-62.78	20230616	2485	0.20	20231208	6690	-62.78	20230616	2485	0.20	20231208	0.48	N	348080	500	204 억		129694	N	N	0	N	00	N
119	20231208	111022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2510	-45	5	-1.76	469551835	186351	53.54	2560	2590	2490	3320	1790	2555	2519.72	0.32	0	-25725	2731	2642	2581	2492	2431	2612	2462	205	765	500	1780	5	1	40965067	1028	-1.79	-2.55	12	0.45	-1404.00	-984.00	6690	20230616	-62.48	2490	20231208	0.80	6690	-62.48	20230616	2490	0.80	20231208	6690	-62.48	20230616	2490	0.80	20231208	0.48	N	348080	500	204 억		129694	N	N	0	N	00	N
120	20231208	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	-35	5	-1.37	174770155	68782	19.76	2560	2590	2510	3320	1790	2555	2540.93	0.32	0	-7930	2731	2642	2581	2492	2431	2612	2462	205	765	500	1780	5	1	40965067	1032	-1.79	-2.56	12	0.17	-1404.00	-984.00	6690	20230616	-62.33	2495	20230726	1.00	6690	-62.33	20230616	2495	1.00	20230726	6690	-62.33	20230616	2495	1.00	20230726	0.48	N	348080	500	204 억		129694	N	N	0	N	00	N
121	20231208	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	-5	5	-0.20	19248635	7523	2.16	2560	2590	2545	3320	1790	2555	2558.64	0.32	0	-512	2731	2642	2581	2492	2431	2612	2462	205	765	500	1780	5	1	40965067	1045	-1.82	-2.59	12	0.02	-1404.00	-984.00	6690	20230616	-61.88	2495	20230726	2.20	6690	-61.88	20230616	2495	2.20	20230726	6690	-61.88	20230616	2495	2.20	20230726	0.48	N	348080	500	204 억		129694	N	N	0	N	00	N
122	20231207	161024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	-85	5	-3.22	890039765	344259	81.80	2640	2670	2520	3430	1850	2640	2585.48	0.40	0	-33528	2923	2781	2693	2551	2463	2737	2507	205	790	500	1840	5	1	40965067	1047	-1.82	-2.60	12	0.84	-1404.00	-984.00	6690	20230616	-61.81	2495	20230726	2.40	6690	-61.81	20230616	2495	2.40	20230726	6690	-61.81	20230616	2495	2.40	20230726	0.49	N	348080	500	204 억		163148	N	N	0	N	00	N
123	20231207	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	-90	5	-3.41	853689065	330003	78.42	2640	2670	2520	3430	1850	2640	2586.91	0.40	0	-33247	2923	2781	2693	2551	2463	2737	2507	205	790	500	1840	5	1	40965067	1045	-1.82	-2.59	12	0.81	-1404.00	-984.00	6690	20230616	-61.88	2495	20230726	2.20	6690	-61.88	20230616	2495	2.20	20230726	6690	-61.88	20230616	2495	2.20	20230726	0.49	N	348080	500	204 억		163148	N	N	0	N	00	N
124	20231207	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	-75	5	-2.84	522642380	199874	47.49	2640	2670	2565	3430	1850	2640	2614.86	0.40	0	-16146	2923	2781	2693	2551	2463	2737	2507	205	790	500	1840	5	1	40965067	1051	-1.83	-2.61	12	0.49	-1404.00	-984.00	6690	20230616	-61.66	2495	20230726	2.81	6690	-61.66	20230616	2495	2.81	20230726	6690	-61.66	20230616	2495	2.81	20230726	0.49	N	348080	500	204 억		163148	N	N	0	N	00	N
125	20231207	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	-20	5	-0.76	343047595	130509	31.01	2640	2670	2600	3430	1850	2640	2628.54	0.40	0	7645	2923	2781	2693	2551	2463	2737	2507	205	790	500	1840	5	1	40965067	1073	-1.87	-2.66	12	0.32	-1404.00	-984.00	6690	20230616	-60.84	2495	20230726	5.01	6690	-60.84	20230616	2495	5.01	20230726	6690	-60.84	20230616	2495	5.01	20230726	0.49	N	348080	500	204 억		163148	N	N	0	N	00	N
126	20231207	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	-35	5	-1.33	325860455	123913	29.44	2640	2670	2600	3430	1850	2640	2629.75	0.40	0	7714	2923	2781	2693	2551	2463	2737	2507	205	790	500	1840	5	1	40965067	1067	-1.86	-2.65	12	0.30	-1404.00	-984.00	6690	20230616	-61.06	2495	20230726	4.41	6690	-61.06	20230616	2495	4.41	20230726	6690	-61.06	20230616	2495	4.41	20230726	0.49	N	348080	500	204 억		163148	N	N	0	N	00	N
127	20231207	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	-10	5	-0.38	271607055	103109	24.50	2640	2670	2610	3430	1850	2640	2634.17	0.40	0	19591	2923	2781	2693	2551	2463	2737	2507	205	790	500	1840	5	1	40965067	1077	-1.87	-2.67	12	0.25	-1404.00	-984.00	6690	20230616	-60.69	2495	20230726	5.41	6690	-60.69	20230616	2495	5.41	20230726	6690	-60.69	20230616	2495	5.41	20230726	0.49	N	348080	500	204 억		163148	N	N	0	N	00	N
128	20231207	101015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2645	5	2	0.19	176721580	66883	15.89	2640	2670	2610	3430	1850	2640	2642.25	0.40	0	12242	2923	2781	2693	2551	2463	2737	2507	205	790	500	1840	5	1	40965067	1084	-1.88	-2.69	12	0.16	-1404.00	-984.00	6690	20230616	-60.46	2495	20230726	6.01	6690	-60.46	20230616	2495	6.01	20230726	6690	-60.46	20230616	2495	6.01	20230726	0.49	N	348080	500	204 억		163148	N	N	0	N	00	N
129	20231207	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	-15	5	-0.57	27771890	10598	2.52	2640	2650	2610	3430	1850	2640	2620.48	0.40	0	-690	2923	2781	2693	2551	2463	2737	2507	205	790	500	1840	5	1	40965067	1075	-1.87	-2.67	12	0.03	-1404.00	-984.00	6690	20230616	-60.76	2495	20230726	5.21	6690	-60.76	20230616	2495	5.21	20230726	6690	-60.76	20230616	2495	5.21	20230726	0.49	N	348080	500	204 억		163148	N	N	0	N	00	N
130	20231206	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	-135	5	-4.86	1119090160	418168	190.96	2820	2835	2605	3605	1945	2775	2676.16	0.49	0	-28192	2908	2841	2788	2721	2668	2835	2715	205	830	500	1940	5	1	40965067	1081	-1.88	-2.68	12	1.02	-1404.00	-984.00	6690	20230616	-60.54	2495	20230726	5.81	6690	-60.54	20230616	2495	5.81	20230726	6690	-60.54	20230616	2495	5.81	20230726	0.49	N	348080	500	204 억		201318	N	N	0	N	00	N
131	20231206	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2645	-130	5	-4.68	1089264380	406853	185.79	2820	2835	2605	3605	1945	2775	2677.28	0.49	0	-25497	2908	2841	2788	2721	2668	2835	2715	205	830	500	1940	5	1	40965067	1084	-1.88	-2.69	12	0.99	-1404.00	-984.00	6690	20230616	-60.46	2495	20230726	6.01	6690	-60.46	20230616	2495	6.01	20230726	6690	-60.46	20230616	2495	6.01	20230726	0.49	N	348080	500	204 억		201318	N	N	0	N	00	N
132	20231206	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	-125	5	-4.50	962537325	358647	163.78	2820	2835	2605	3605	1945	2775	2683.79	0.49	0	-30040	2908	2841	2788	2721	2668	2835	2715	205	830	500	1940	5	1	40965067	1086	-1.89	-2.69	12	0.88	-1404.00	-984.00	6690	20230616	-60.39	2495	20230726	6.21	6690	-60.39	20230616	2495	6.21	20230726	6690	-60.39	20230616	2495	6.21	20230726	0.49	N	348080	500	204 억		201318	N	N	0	N	00	N
133	20231206	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2635	-140	5	-5.05	786809095	291623	133.17	2820	2835	2630	3605	1945	2775	2698.02	0.49	0	-25513	2908	2841	2788	2721	2668	2835	2715	205	830	500	1940	5	1	40965067	1079	-1.88	-2.68	12	0.71	-1404.00	-984.00	6690	20230616	-60.61	2495	20230726	5.61	6690	-60.61	20230616	2495	5.61	20230726	6690	-60.61	20230616	2495	5.61	20230726	0.49	N	348080	500	204 억		201318	N	N	0	N	00	N
134	20231206	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2655	-120	5	-4.32	590951805	217620	99.38	2820	2835	2650	3605	1945	2775	2715.51	0.49	0	-16999	2908	2841	2788	2721	2668	2835	2715	205	830	500	1940	5	1	40965067	1088	-1.89	-2.70	12	0.53	-1404.00	-984.00	6690	20230616	-60.31	2495	20230726	6.41	6690	-60.31	20230616	2495	6.41	20230726	6690	-60.31	20230616	2495	6.41	20230726	0.49	N	348080	500	204 억		201318	N	N	0	N	00	N
135	20231206	111025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	-85	5	-3.06	423781845	155015	70.79	2820	2835	2670	3605	1945	2775	2733.80	0.49	0	-2916	2908	2841	2788	2721	2668	2835	2715	205	830	500	1940	5	1	40965067	1102	-1.92	-2.73	12	0.38	-1404.00	-984.00	6690	20230616	-59.79	2495	20230726	7.82	6690	-59.79	20230616	2495	7.82	20230726	6690	-59.79	20230616	2495	7.82	20230726	0.49	N	348080	500	204 억		201318	N	N	0	N	00	N
136	20231206	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	-65	5	-2.34	277091530	100716	45.99	2820	2835	2695	3605	1945	2775	2751.20	0.49	0	-3937	2908	2841	2788	2721	2668	2835	2715	205	830	500	1940	5	1	40965067	1110	-1.93	-2.75	12	0.25	-1404.00	-984.00	6690	20230616	-59.49	2495	20230726	8.62	6690	-59.49	20230616	2495	8.62	20230726	6690	-59.49	20230616	2495	8.62	20230726	0.49	N	348080	500	204 억		201318	N	N	0	N	00	N
137	20231206	091015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	5	2	0.18	77635105	27749	12.67	2820	2835	2750	3605	1945	2775	2797.81	0.49	0	-2924	2908	2841	2788	2721	2668	2835	2715	205	830	500	1940	5	1	40965067	1139	-1.98	-2.83	12	0.07	-1404.00	-984.00	6690	20230616	-58.45	2495	20230726	11.42	6690	-58.45	20230616	2495	11.42	20230726	6690	-58.45	20230616	2495	11.42	20230726	0.49	N	348080	500	204 억		201318	N	N	0	N	00	N
138	20231205	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	-20	5	-0.72	607618905	216626	66.57	2775	2855	2735	3630	1960	2795	2805.13	0.48	0	-5097	2948	2871	2793	2716	2638	2910	2755	205	835	500	1950	5	1	40965067	1137	-1.98	-2.82	12	0.53	-1404.00	-984.00	6690	20230616	-58.52	2495	20230726	11.22	6690	-58.52	20230616	2495	11.22	20230726	6690	-58.52	20230616	2495	11.22	20230726	0.48	N	348080	500	204 억		196380	N	N	0	N	00	N
139	20231205	151014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2815	20	2	0.72	582574855	207635	63.81	2775	2855	2735	3630	1960	2795	2805.76	0.48	0	-5460	2948	2871	2793	2716	2638	2910	2755	205	835	500	1950	5	1	40965067	1153	-2.00	-2.86	12	0.51	-1404.00	-984.00	6690	20230616	-57.92	2495	20230726	12.83	6690	-57.92	20230616	2495	12.83	20230726	6690	-57.92	20230616	2495	12.83	20230726	0.48	N	348080	500	204 억		196380	N	N	0	N	00	N
140	20231205	141012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2815	20	2	0.72	309577510	110904	34.08	2775	2835	2735	3630	1960	2795	2791.40	0.48	0	-4402	2948	2871	2793	2716	2638	2910	2755	205	835	500	1950	5	1	40965067	1153	-2.00	-2.86	12	0.27	-1404.00	-984.00	6690	20230616	-57.92	2495	20230726	12.83	6690	-57.92	20230616	2495	12.83	20230726	6690	-57.92	20230616	2495	12.83	20230726	0.48	N	348080	500	204 억		196380	N	N	0	N	00	N
141	20231205	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	-15	5	-0.54	207268545	74527	22.90	2775	2835	2735	3630	1960	2795	2781.12	0.48	0	-1274	2948	2871	2793	2716	2638	2910	2755	205	835	500	1950	5	1	40965067	1139	-1.98	-2.83	12	0.18	-1404.00	-984.00	6690	20230616	-58.45	2495	20230726	11.42	6690	-58.45	20230616	2495	11.42	20230726	6690	-58.45	20230616	2495	11.42	20230726	0.48	N	348080	500	204 억		196380	N	N	0	N	00	N
142	20231205	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	-15	5	-0.54	172358475	61992	19.05	2775	2835	2735	3630	1960	2795	2780.33	0.48	0	-274	2948	2871	2793	2716	2638	2910	2755	205	835	500	1950	5	1	40965067	1139	-1.98	-2.83	12	0.15	-1404.00	-984.00	6690	20230616	-58.45	2495	20230726	11.42	6690	-58.45	20230616	2495	11.42	20230726	6690	-58.45	20230616	2495	11.42	20230726	0.48	N	348080	500	204 억		196380	N	N	0	N	00	N
143	20231205	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	0	3	0.00	121438615	43765	13.45	2775	2835	2735	3630	1960	2795	2774.79	0.48	0	-547	2948	2871	2793	2716	2638	2910	2755	205	835	500	1950	5	1	40965067	1145	-1.99	-2.84	12	0.11	-1404.00	-984.00	6690	20230616	-58.22	2495	20230726	12.02	6690	-58.22	20230616	2495	12.02	20230726	6690	-58.22	20230616	2495	12.02	20230726	0.48	N	348080	500	204 억		196380	N	N	0	N	00	N
144	20231205	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	5	2	0.18	91662555	33084	10.17	2775	2835	2735	3630	1960	2795	2770.60	0.48	0	-842	2948	2871	2793	2716	2638	2910	2755	205	835	500	1950	5	1	40965067	1147	-1.99	-2.85	12	0.08	-1404.00	-984.00	6690	20230616	-58.15	2495	20230726	12.22	6690	-58.15	20230616	2495	12.22	20230726	6690	-58.15	20230616	2495	12.22	20230726	0.48	N	348080	500	204 억		196380	N	N	0	N	00	N
145	20231205	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	0	3	0.00	9687280	3505	1.08	2775	2795	2735	3630	1960	2795	2763.85	0.48	0	-468	2948	2871	2793	2716	2638	2910	2755	205	835	500	1950	5	1	40965067	1145	-1.99	-2.84	12	0.01	-1404.00	-984.00	6690	20230616	-58.22	2495	20230726	12.02	6690	-58.22	20230616	2495	12.02	20230726	6690	-58.22	20230616	2495	12.02	20230726	0.48	N	348080	500	204 억		196380	N	N	0	N	00	N
146	20231204	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	15	2	0.54	901305020	323591	72.95	2775	2870	2715	3610	1950	2780	2785.32	0.53	0	-15920	2883	2831	2728	2676	2573	2857	2702	205	830	500	1940	5	1	40965067	1145	-1.99	-2.84	12	0.79	-1404.00	-984.00	6690	20230616	-58.22	2495	20230726	12.02	6690	-58.22	20230616	2495	12.02	20230726	6690	-58.22	20230616	2495	12.02	20230726	0.48	N	348080	500	204 억		218629	N	N	0	N	00	N
147	20231204	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	-25	5	-0.90	866255745	311000	70.11	2775	2870	2715	3610	1950	2780	2785.39	0.53	0	-13679	2883	2831	2728	2676	2573	2857	2702	205	830	500	1940	5	1	40965067	1129	-1.96	-2.80	12	0.76	-1404.00	-984.00	6690	20230616	-58.82	2495	20230726	10.42	6690	-58.82	20230616	2495	10.42	20230726	6690	-58.82	20230616	2495	10.42	20230726	0.48	N	348080	500	204 억		218629	N	N	0	N	00	N
148	20231204	140958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	-20	5	-0.72	820356670	294411	66.37	2775	2870	2715	3610	1950	2780	2786.44	0.53	0	-12995	2883	2831	2728	2676	2573	2857	2702	205	830	500	1940	5	1	40965067	1131	-1.97	-2.80	12	0.72	-1404.00	-984.00	6690	20230616	-58.74	2495	20230726	10.62	6690	-58.74	20230616	2495	10.62	20230726	6690	-58.74	20230616	2495	10.62	20230726	0.48	N	348080	500	204 억		218629	N	N	0	N	00	N
149	20231204	130958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	-20	5	-0.72	769232050	275794	62.17	2775	2870	2715	3610	1950	2780	2789.16	0.53	0	-12791	2883	2831	2728	2676	2573	2857	2702	205	830	500	1940	5	1	40965067	1131	-1.97	-2.80	12	0.67	-1404.00	-984.00	6690	20230616	-58.74	2495	20230726	10.62	6690	-58.74	20230616	2495	10.62	20230726	6690	-58.74	20230616	2495	10.62	20230726	0.48	N	348080	500	204 억		218629	N	N	0	N	00	N
150	20231204	120959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	15	2	0.54	725461370	259963	58.60	2775	2870	2715	3610	1950	2780	2790.64	0.53	0	-11695	2883	2831	2728	2676	2573	2857	2702	205	830	500	1940	5	1	40965067	1145	-1.99	-2.84	12	0.63	-1404.00	-984.00	6690	20230616	-58.22	2495	20230726	12.02	6690	-58.22	20230616	2495	12.02	20230726	6690	-58.22	20230616	2495	12.02	20230726	0.48	N	348080	500	204 억		218629	N	N	0	N	00	N
151	20231204	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	0	3	0.00	646634685	231473	52.18	2775	2870	2715	3610	1950	2780	2793.57	0.53	0	-13106	2883	2831	2728	2676	2573	2857	2702	205	830	500	1940	5	1	40965067	1139	-1.98	-2.83	12	0.57	-1404.00	-984.00	6690	20230616	-58.45	2495	20230726	11.42	6690	-58.45	20230616	2495	11.42	20230726	6690	-58.45	20230616	2495	11.42	20230726	0.48	N	348080	500	204 억		218629	N	N	0	N	00	N
152	20231204	100959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2815	35	2	1.26	528103815	188910	42.59	2775	2870	2715	3610	1950	2780	2795.55	0.53	0	-6434	2883	2831	2728	2676	2573	2857	2702	205	830	500	1940	5	1	40965067	1153	-2.00	-2.86	12	0.46	-1404.00	-984.00	6690	20230616	-57.92	2495	20230726	12.83	6690	-57.92	20230616	2495	12.83	20230726	6690	-57.92	20230616	2495	12.83	20230726	0.48	N	348080	500	204 억		218629	N	N	0	N	00	N
153	20231204	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	-45	5	-1.62	112891925	41128	9.27	2775	2780	2715	3610	1950	2780	2744.75	0.53	0	-7402	2883	2831	2728	2676	2573	2857	2702	205	830	500	1940	5	1	40965067	1120	-1.95	-2.78	12	0.10	-1404.00	-984.00	6690	20230616	-59.12	2495	20230726	9.62	6690	-59.12	20230616	2495	9.62	20230726	6690	-59.12	20230616	2495	9.62	20230726	0.48	N	348080	500	204 억		218629	N	N	0	N	00	N
154	20231201	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	90	2	3.35	1158143385	429255	106.50	2660	2780	2625	3495	1885	2690	2697.96	0.43	0	39429	2820	2755	2665	2600	2510	2787	2632	205	805	500	1880	5	1	40965067	1139	-1.98	-2.83	12	1.05	-1404.00	-984.00	6690	20230616	-58.45	2495	20230726	11.42	6690	-58.45	20230616	2495	11.42	20230726	6690	-58.45	20230616	2495	11.42	20230726	0.48	N	348080	500	204 억		176067	N	N	0	N	00	N
155	20231201	150957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2720	30	2	1.12	948343530	353265	87.65	2660	2740	2625	3495	1885	2690	2684.51	0.43	0	28249	2820	2755	2665	2600	2510	2787	2632	205	805	500	1880	5	1	40965067	1114	-1.94	-2.76	12	0.86	-1404.00	-984.00	6690	20230616	-59.34	2495	20230726	9.02	6690	-59.34	20230616	2495	9.02	20230726	6690	-59.34	20230616	2495	9.02	20230726	0.48	N	348080	500	204 억		176067	N	N	0	N	00	N
156	20231201	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	35	2	1.30	835043445	311642	77.32	2660	2740	2625	3495	1885	2690	2679.50	0.43	0	18702	2820	2755	2665	2600	2510	2787	2632	205	805	500	1880	5	1	40965067	1116	-1.94	-2.77	12	0.76	-1404.00	-984.00	6690	20230616	-59.27	2495	20230726	9.22	6690	-59.27	20230616	2495	9.22	20230726	6690	-59.27	20230616	2495	9.22	20230726	0.48	N	348080	500	204 억		176067	N	N	0	N	00	N
157	20231201	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2705	15	2	0.56	695262660	260120	64.54	2660	2725	2625	3495	1885	2690	2672.85	0.43	0	15361	2820	2755	2665	2600	2510	2787	2632	205	805	500	1880	5	1	40965067	1108	-1.93	-2.75	12	0.63	-1404.00	-984.00	6690	20230616	-59.57	2495	20230726	8.42	6690	-59.57	20230616	2495	8.42	20230726	6690	-59.57	20230616	2495	8.42	20230726	0.48	N	348080	500	204 억		176067	N	N	0	N	00	N
158	20231201	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	-5	5	-0.19	541925670	203372	50.46	2660	2725	2625	3495	1885	2690	2664.70	0.43	0	7600	2820	2755	2665	2600	2510	2787	2632	205	805	500	1880	5	1	40965067	1100	-1.91	-2.73	12	0.50	-1404.00	-984.00	6690	20230616	-59.87	2495	20230726	7.62	6690	-59.87	20230616	2495	7.62	20230726	6690	-59.87	20230616	2495	7.62	20230726	0.48	N	348080	500	204 억		176067	N	N	0	N	00	N
159	20231201	110959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	-20	5	-0.74	368113440	138733	34.42	2660	2720	2625	3495	1885	2690	2653.39	0.43	0	2502	2820	2755	2665	2600	2510	2787	2632	205	805	500	1880	5	1	40965067	1094	-1.90	-2.71	12	0.34	-1404.00	-984.00	6690	20230616	-60.09	2495	20230726	7.01	6690	-60.09	20230616	2495	7.01	20230726	6690	-60.09	20230616	2495	7.01	20230726	0.48	N	348080	500	204 억		176067	N	N	0	N	00	N
160	20231201	101006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	-40	5	-1.49	227163155	85725	21.27	2660	2720	2625	3495	1885	2690	2649.91	0.43	0	-2508	2820	2755	2665	2600	2510	2787	2632	205	805	500	1880	5	1	40965067	1086	-1.89	-2.69	12	0.21	-1404.00	-984.00	6690	20230616	-60.39	2495	20230726	6.21	6690	-60.39	20230616	2495	6.21	20230726	6690	-60.39	20230616	2495	6.21	20230726	0.48	N	348080	500	204 억		176067	N	N	0	N	00	N
161	20231201	090955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	-15	5	-0.56	30692170	11438	2.84	2660	2720	2660	3495	1885	2690	2683.35	0.43	0	-3182	2820	2755	2665	2600	2510	2787	2632	205	805	500	1880	5	1	40965067	1096	-1.91	-2.72	12	0.03	-1404.00	-984.00	6690	20230616	-60.01	2495	20230726	7.21	6690	-60.01	20230616	2495	7.21	20230726	6690	-60.01	20230616	2495	7.21	20230726	0.48	N	348080	500	204 억		176067	N	N	0	N	00	N