KissMeData/246250/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	161131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	140	2	2.79	167315815	32985	32.59	5030	5180	4950	6520	3520	5020	5070.69	1.02	-6520	-4314	5580	5300	5160	4880	4740	5230	4810	38	1500	500	3510	10	1	7674103	396	12.52	5.28	12	0.43	412.00	977.00	11320	20230705	-54.42	3955	20231113	30.47	11320	-54.42	20230705	3955	30.47	20231113	11320	-54.42	20230705	3955	30.47	20231113	0.17	N	246250	500	38 억		78253	N	N	0	N	00	N
3	20231229	151116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	140	2	2.79	167315815	32985	32.59	5030	5180	4950	6520	3520	5020	5070.69	1.02	-6520	-4314	5580	5300	5160	4880	4740	5230	4810	38	1500	500	3510	10	1	7674103	396	12.52	5.28	12	0.43	412.00	977.00	11320	20230705	-54.42	3955	20231113	30.47	11320	-54.42	20230705	3955	30.47	20231113	11320	-54.42	20230705	3955	30.47	20231113	0.17	N	246250	500	38 억		78253	N	N	0	N	00	N
4	20231229	141115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	140	2	2.79	167315815	32985	32.59	5030	5180	4950	6520	3520	5020	5070.69	1.02	-6520	-4314	5580	5300	5160	4880	4740	5230	4810	38	1500	500	3510	10	1	7674103	396	12.52	5.28	12	0.43	412.00	977.00	11320	20230705	-54.42	3955	20231113	30.47	11320	-54.42	20230705	3955	30.47	20231113	11320	-54.42	20230705	3955	30.47	20231113	0.17	N	246250	500	38 억		78253	N	N	0	N	00	N
5	20231229	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	140	2	2.79	167315815	32985	32.59	5030	5180	4950	6520	3520	5020	5070.69	1.02	-6520	-4314	5580	5300	5160	4880	4740	5230	4810	38	1500	500	3510	10	1	7674103	396	12.52	5.28	12	0.43	412.00	977.00	11320	20230705	-54.42	3955	20231113	30.47	11320	-54.42	20230705	3955	30.47	20231113	11320	-54.42	20230705	3955	30.47	20231113	0.17	N	246250	500	38 억		78253	N	N	0	N	00	N
6	20231229	121119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	140	2	2.79	167315815	32985	32.59	5030	5180	4950	6520	3520	5020	5070.69	1.02	-6520	-4314	5580	5300	5160	4880	4740	5230	4810	38	1500	500	3510	10	1	7674103	396	12.52	5.28	12	0.43	412.00	977.00	11320	20230705	-54.42	3955	20231113	30.47	11320	-54.42	20230705	3955	30.47	20231113	11320	-54.42	20230705	3955	30.47	20231113	0.17	N	246250	500	38 억		78253	N	N	0	N	00	N
7	20231229	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	140	2	2.79	167315815	32985	32.59	5030	5180	4950	6520	3520	5020	5070.69	1.02	-6520	-4314	5580	5300	5160	4880	4740	5230	4810	38	1500	500	3510	10	1	7674103	396	12.52	5.28	12	0.43	412.00	977.00	11320	20230705	-54.42	3955	20231113	30.47	11320	-54.42	20230705	3955	30.47	20231113	11320	-54.42	20230705	3955	30.47	20231113	0.17	N	246250	500	38 억		78253	N	N	0	N	00	N
8	20231229	101041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	140	2	2.79	167315815	32985	32.59	5030	5180	4950	6520	3520	5020	5070.69	1.02	-6520	-4314	5580	5300	5160	4880	4740	5230	4810	38	1500	500	3510	10	1	7674103	396	12.52	5.28	12	0.43	412.00	977.00	11320	20230705	-54.42	3955	20231113	30.47	11320	-54.42	20230705	3955	30.47	20231113	11320	-54.42	20230705	3955	30.47	20231113	0.17	N	246250	500	38 억		78253	N	N	0	N	00	N
9	20231229	091039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	140	2	2.79	167315815	32985	32.59	5030	5180	4950	6520	3520	5020	5070.69	1.02	-6520	-4314	5580	5300	5160	4880	4740	5230	4810	38	1500	500	3510	10	1	7674103	396	12.52	5.28	12	0.43	412.00	977.00	11320	20230705	-54.42	3955	20231113	30.47	11320	-54.42	20230705	3955	30.47	20231113	11320	-54.42	20230705	3955	30.47	20231113	0.17	N	246250	500	38 억		78253	N	N	0	N	00	N
10	20231228	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	140	2	2.79	155970465	30757	30.39	5030	5180	4950	6520	3520	5020	5070.69	1.10	0	-4314	5580	5300	5160	4880	4740	5230	4810	38	1500	500	3510	10	1	7674103	396	12.52	5.28	12	0.40	412.00	977.00	11320	20230705	-54.42	3955	20231113	30.47	11320	-54.42	20230705	3955	30.47	20231113	11320	-54.42	20230705	3955	30.47	20231113	0.17	N	246250	500	38 억		84773	N	N	0	N	00	N
11	20231228	151036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5130	110	2	2.19	148563545	29320	28.97	5030	5180	4950	6520	3520	5020	5066.97	1.10	0	-4341	5580	5300	5160	4880	4740	5230	4810	38	1500	500	3510	10	1	7674103	394	12.45	5.25	12	0.38	412.00	977.00	11320	20230705	-54.68	3955	20231113	29.71	11320	-54.68	20230705	3955	29.71	20231113	11320	-54.68	20230705	3955	29.71	20231113	0.17	N	246250	500	38 억		84773	N	N	0	N	00	N
12	20231228	141027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	70	2	1.39	116639915	23115	22.84	5030	5170	4950	6520	3520	5020	5046.07	1.10	0	-3310	5580	5300	5160	4880	4740	5230	4810	38	1500	500	3510	10	1	7674103	391	12.35	5.21	12	0.30	412.00	977.00	11320	20230705	-55.04	3955	20231113	28.70	11320	-55.04	20230705	3955	28.70	20231113	11320	-55.04	20230705	3955	28.70	20231113	0.17	N	246250	500	38 억		84773	N	N	0	N	00	N
13	20231228	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	70	2	1.39	89164995	17778	17.57	5030	5100	4950	6520	3520	5020	5015.47	1.10	0	-3108	5580	5300	5160	4880	4740	5230	4810	38	1500	500	3510	10	1	7674103	391	12.35	5.21	12	0.23	412.00	977.00	11320	20230705	-55.04	3955	20231113	28.70	11320	-55.04	20230705	3955	28.70	20231113	11320	-55.04	20230705	3955	28.70	20231113	0.17	N	246250	500	38 억		84773	N	N	0	N	00	N
14	20231228	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	-20	5	-0.40	53391640	10674	10.55	5030	5100	4950	6520	3520	5020	5002.03	1.10	0	-2412	5580	5300	5160	4880	4740	5230	4810	38	1500	500	3510	10	1	7674103	384	12.14	5.12	12	0.14	412.00	977.00	11320	20230705	-55.83	3955	20231113	26.42	11320	-55.83	20230705	3955	26.42	20231113	11320	-55.83	20230705	3955	26.42	20231113	0.17	N	246250	500	38 억		84773	N	N	0	N	00	N
15	20231228	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4975	-45	5	-0.90	49012325	9797	9.68	5030	5100	4950	6520	3520	5020	5002.79	1.10	0	-2162	5580	5300	5160	4880	4740	5230	4810	38	1500	500	3510	5	1	7674103	382	12.08	5.09	12	0.13	412.00	977.00	11320	20230705	-56.05	3955	20231113	25.79	11320	-56.05	20230705	3955	25.79	20231113	11320	-56.05	20230705	3955	25.79	20231113	0.17	N	246250	500	38 억		84773	N	N	0	N	00	N
16	20231228	101029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	-20	5	-0.40	33217920	6635	6.56	5030	5100	4950	6520	3520	5020	5006.47	1.10	0	-2198	5580	5300	5160	4880	4740	5230	4810	38	1500	500	3510	10	1	7674103	384	12.14	5.12	12	0.09	412.00	977.00	11320	20230705	-55.83	3955	20231113	26.42	11320	-55.83	20230705	3955	26.42	20231113	11320	-55.83	20230705	3955	26.42	20231113	0.17	N	246250	500	38 억		84773	N	N	0	N	00	N
17	20231228	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	-20	5	-0.40	19233120	3828	3.78	5030	5100	5000	6520	3520	5020	5024.33	1.10	0	-2555	5580	5300	5160	4880	4740	5230	4810	38	1500	500	3510	10	1	7674103	384	12.14	5.12	12	0.05	412.00	977.00	11320	20230705	-55.83	3955	20231113	26.42	11320	-55.83	20230705	3955	26.42	20231113	11320	-55.83	20230705	3955	26.42	20231113	0.17	N	246250	500	38 억		84773	N	N	0	N	00	N
18	20231227	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-330	5	-6.17	516156940	100298	248.01	5440	5440	5020	6950	3750	5350	5146.14	0.93	0	13681	5583	5466	5353	5236	5123	5410	5180	38	1600	500	3740	10	1	7674103	385	12.18	5.14	12	1.31	412.00	977.00	11320	20230705	-55.65	3955	20231113	26.93	11320	-55.65	20230705	3955	26.93	20231113	11320	-55.65	20230705	3955	26.93	20231113	0.16	N	246250	500	38 억		71092	N	N	0	N	00	N
19	20231227	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	-290	5	-5.42	473481900	91897	227.24	5440	5440	5030	6950	3750	5350	5152.14	0.93	0	14846	5583	5466	5353	5236	5123	5410	5180	38	1600	500	3740	10	1	7674103	388	12.28	5.18	12	1.20	412.00	977.00	11320	20230705	-55.30	3955	20231113	27.94	11320	-55.30	20230705	3955	27.94	20231113	11320	-55.30	20230705	3955	27.94	20231113	0.16	N	246250	500	38 억		71092	N	N	0	N	00	N
20	20231227	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	-230	5	-4.30	374464130	72405	179.04	5440	5440	5090	6950	3750	5350	5171.61	0.93	0	12804	5583	5466	5353	5236	5123	5410	5180	38	1600	500	3740	10	1	7674103	393	12.43	5.24	12	0.94	412.00	977.00	11320	20230705	-54.77	3955	20231113	29.46	11320	-54.77	20230705	3955	29.46	20231113	11320	-54.77	20230705	3955	29.46	20231113	0.16	N	246250	500	38 억		71092	N	N	0	N	00	N
21	20231227	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	-140	5	-2.62	213866330	41099	101.63	5440	5440	5110	6950	3750	5350	5203.41	0.93	0	6370	5583	5466	5353	5236	5123	5410	5180	38	1600	500	3740	10	1	7674103	400	12.65	5.33	12	0.54	412.00	977.00	11320	20230705	-53.98	3955	20231113	31.73	11320	-53.98	20230705	3955	31.73	20231113	11320	-53.98	20230705	3955	31.73	20231113	0.16	N	246250	500	38 억		71092	N	N	0	N	00	N
22	20231227	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	-180	5	-3.36	204627650	39321	97.23	5440	5440	5110	6950	3750	5350	5203.74	0.93	0	6509	5583	5466	5353	5236	5123	5410	5180	38	1600	500	3740	10	1	7674103	397	12.55	5.29	12	0.51	412.00	977.00	11320	20230705	-54.33	3955	20231113	30.72	11320	-54.33	20230705	3955	30.72	20231113	11320	-54.33	20230705	3955	30.72	20231113	0.16	N	246250	500	38 억		71092	N	N	0	N	00	N
23	20231227	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5140	-210	5	-3.93	173749050	33349	82.46	5440	5440	5110	6950	3750	5350	5209.70	0.93	0	6241	5583	5466	5353	5236	5123	5410	5180	38	1600	500	3740	10	1	7674103	394	12.48	5.26	12	0.43	412.00	977.00	11320	20230705	-54.59	3955	20231113	29.96	11320	-54.59	20230705	3955	29.96	20231113	11320	-54.59	20230705	3955	29.96	20231113	0.16	N	246250	500	38 억		71092	N	N	0	N	00	N
24	20231227	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5140	-210	5	-3.93	138763920	26542	65.63	5440	5440	5110	6950	3750	5350	5227.73	0.93	0	8081	5583	5466	5353	5236	5123	5410	5180	38	1600	500	3740	10	1	7674103	394	12.48	5.26	12	0.35	412.00	977.00	11320	20230705	-54.59	3955	20231113	29.96	11320	-54.59	20230705	3955	29.96	20231113	11320	-54.59	20230705	3955	29.96	20231113	0.16	N	246250	500	38 억		71092	N	N	0	N	00	N
25	20231227	091031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	40	2	0.75	2451370	455	1.13	5440	5440	5360	6950	3750	5350	5395.29	0.93	0	-80	5583	5466	5353	5236	5123	5410	5180	38	1600	500	3740	10	1	7674103	414	13.08	5.52	12	0.01	412.00	977.00	11320	20230705	-52.39	3955	20231113	36.28	11320	-52.39	20230705	3955	36.28	20231113	11320	-52.39	20230705	3955	36.28	20231113	0.16	N	246250	500	38 억		71092	N	N	0	N	00	N
26	20231226	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	-100	5	-1.83	214881270	40193	83.18	5450	5470	5240	7080	3820	5450	5346.23	1.10	0	-11658	5543	5496	5403	5356	5263	5520	5380	38	1630	500	3810	10	1	7674103	411	12.99	5.48	12	0.52	412.00	977.00	11320	20230705	-52.74	3955	20231113	35.27	11320	-52.74	20230705	3955	35.27	20231113	11320	-52.74	20230705	3955	35.27	20231113	0.08	N	246250	500	38 억		84402	N	N	0	N	00	N
27	20231226	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	-50	5	-0.92	203819460	38126	78.90	5450	5470	5240	7080	3820	5450	5345.94	1.10	0	-11601	5543	5496	5403	5356	5263	5520	5380	38	1630	500	3810	10	1	7674103	414	13.11	5.53	12	0.50	412.00	977.00	11320	20230705	-52.30	3955	20231113	36.54	11320	-52.30	20230705	3955	36.54	20231113	11320	-52.30	20230705	3955	36.54	20231113	0.08	N	246250	500	38 억		84402	N	N	0	N	00	N
28	20231226	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	-200	5	-3.67	143469650	26887	55.64	5450	5470	5240	7080	3820	5450	5336.02	1.10	0	-6141	5543	5496	5403	5356	5263	5520	5380	38	1630	500	3810	10	1	7674103	403	12.74	5.37	12	0.35	412.00	977.00	11320	20230705	-53.62	3955	20231113	32.74	11320	-53.62	20230705	3955	32.74	20231113	11320	-53.62	20230705	3955	32.74	20231113	0.08	N	246250	500	38 억		84402	N	N	0	N	00	N
29	20231226	131029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	-120	5	-2.20	54987380	10215	21.14	5450	5470	5330	7080	3820	5450	5383.00	1.10	0	-2687	5543	5496	5403	5356	5263	5520	5380	38	1630	500	3810	10	1	7674103	409	12.94	5.46	12	0.13	412.00	977.00	11320	20230705	-52.92	3955	20231113	34.77	11320	-52.92	20230705	3955	34.77	20231113	11320	-52.92	20230705	3955	34.77	20231113	0.08	N	246250	500	38 억		84402	N	N	0	N	00	N
30	20231226	121028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	-120	5	-2.20	49709980	9226	19.09	5450	5470	5330	7080	3820	5450	5388.02	1.10	0	-2378	5543	5496	5403	5356	5263	5520	5380	38	1630	500	3810	10	1	7674103	409	12.94	5.46	12	0.12	412.00	977.00	11320	20230705	-52.92	3955	20231113	34.77	11320	-52.92	20230705	3955	34.77	20231113	11320	-52.92	20230705	3955	34.77	20231113	0.08	N	246250	500	38 억		84402	N	N	0	N	00	N
31	20231226	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	-110	5	-2.02	43137360	7995	16.55	5450	5470	5330	7080	3820	5450	5395.54	1.10	0	-1566	5543	5496	5403	5356	5263	5520	5380	38	1630	500	3810	10	1	7674103	410	12.96	5.47	12	0.10	412.00	977.00	11320	20230705	-52.83	3955	20231113	35.02	11320	-52.83	20230705	3955	35.02	20231113	11320	-52.83	20230705	3955	35.02	20231113	0.08	N	246250	500	38 억		84402	N	N	0	N	00	N
32	20231226	101027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-90	5	-1.65	33827160	6252	12.94	5450	5470	5340	7080	3820	5450	5410.61	1.10	0	-1031	5543	5496	5403	5356	5263	5520	5380	38	1630	500	3810	10	1	7674103	411	13.01	5.49	12	0.08	412.00	977.00	11320	20230705	-52.65	3955	20231113	35.52	11320	-52.65	20230705	3955	35.52	20231113	11320	-52.65	20230705	3955	35.52	20231113	0.08	N	246250	500	38 억		84402	N	N	0	N	00	N
33	20231226	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	0	3	0.00	3128300	574	1.19	5450	5450	5450	7080	3820	5450	5450.00	1.10	0	130	5543	5496	5403	5356	5263	5520	5380	38	1630	500	3810	10	1	7674103	418	13.23	5.58	12	0.01	412.00	977.00	11320	20230705	-51.86	3955	20231113	37.80	11320	-51.86	20230705	3955	37.80	20231113	11320	-51.86	20230705	3955	37.80	20231113	0.08	N	246250	500	38 억		84402	N	N	0	N	00	N
34	20231222	161013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	60	2	1.11	257743350	47970	95.91	5440	5450	5310	7000	3780	5390	5373.01	0.99	0	8972	5563	5476	5413	5326	5263	5445	5295	38	1610	500	3770	10	1	7674103	418	13.23	5.58	12	0.63	412.00	977.00	11320	20230705	-51.86	3955	20231113	37.80	11320	-51.86	20230705	3955	37.80	20231113	11320	-51.86	20230705	3955	37.80	20231113	0.08	N	246250	500	38 억		76106	N	N	0	N	00	N
35	20231222	151011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	10	2	0.19	246044620	45813	91.60	5440	5450	5310	7000	3780	5390	5370.63	0.99	0	8900	5563	5476	5413	5326	5263	5445	5295	38	1610	500	3770	10	1	7674103	414	13.11	5.53	12	0.60	412.00	977.00	11320	20230705	-52.30	3955	20231113	36.54	11320	-52.30	20230705	3955	36.54	20231113	11320	-52.30	20230705	3955	36.54	20231113	0.08	N	246250	500	38 억		76106	N	N	0	N	00	N
36	20231222	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	10	2	0.19	228462430	42550	85.08	5440	5450	5310	7000	3780	5390	5369.27	0.99	0	7078	5563	5476	5413	5326	5263	5445	5295	38	1610	500	3770	10	1	7674103	414	13.11	5.53	12	0.55	412.00	977.00	11320	20230705	-52.30	3955	20231113	36.54	11320	-52.30	20230705	3955	36.54	20231113	11320	-52.30	20230705	3955	36.54	20231113	0.08	N	246250	500	38 억		76106	N	N	0	N	00	N
37	20231222	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	20	2	0.37	154128630	28772	57.53	5440	5450	5310	7000	3780	5390	5356.90	0.99	0	1792	5563	5476	5413	5326	5263	5445	5295	38	1610	500	3770	10	1	7674103	415	13.13	5.54	12	0.37	412.00	977.00	11320	20230705	-52.21	3955	20231113	36.79	11320	-52.21	20230705	3955	36.79	20231113	11320	-52.21	20230705	3955	36.79	20231113	0.08	N	246250	500	38 억		76106	N	N	0	N	00	N
38	20231222	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	-50	5	-0.93	117290320	21956	43.90	5440	5440	5310	7000	3780	5390	5342.06	0.99	0	-286	5563	5476	5413	5326	5263	5445	5295	38	1610	500	3770	10	1	7674103	410	12.96	5.47	12	0.29	412.00	977.00	11320	20230705	-52.83	3955	20231113	35.02	11320	-52.83	20230705	3955	35.02	20231113	11320	-52.83	20230705	3955	35.02	20231113	0.08	N	246250	500	38 억		76106	N	N	0	N	00	N
39	20231222	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-30	5	-0.56	102587080	19207	38.40	5440	5440	5310	7000	3780	5390	5341.13	0.99	0	-135	5563	5476	5413	5326	5263	5445	5295	38	1610	500	3770	10	1	7674103	411	13.01	5.49	12	0.25	412.00	977.00	11320	20230705	-52.65	3955	20231113	35.52	11320	-52.65	20230705	3955	35.52	20231113	11320	-52.65	20230705	3955	35.52	20231113	0.08	N	246250	500	38 억		76106	N	N	0	N	00	N
40	20231222	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-20	5	-0.37	36012960	6725	13.45	5440	5440	5310	7000	3780	5390	5355.09	0.99	0	-1715	5563	5476	5413	5326	5263	5445	5295	38	1610	500	3770	10	1	7674103	412	13.03	5.50	12	0.09	412.00	977.00	11320	20230705	-52.56	3955	20231113	35.78	11320	-52.56	20230705	3955	35.78	20231113	11320	-52.56	20230705	3955	35.78	20231113	0.08	N	246250	500	38 억		76106	N	N	0	N	00	N
41	20231222	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	20	2	0.37	6756640	1252	2.50	5440	5440	5380	7000	3780	5390	5396.68	0.99	0	-526	5563	5476	5413	5326	5263	5445	5295	38	1610	500	3770	10	1	7674103	415	13.13	5.54	12	0.02	412.00	977.00	11320	20230705	-52.21	3955	20231113	36.79	11320	-52.21	20230705	3955	36.79	20231113	11320	-52.21	20230705	3955	36.79	20231113	0.08	N	246250	500	38 억		76106	N	N	0	N	00	N
42	20231221	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	-110	5	-2.00	269240330	50013	88.95	5500	5500	5350	7150	3850	5500	5383.40	1.08	0	-5763	5786	5642	5466	5322	5146	5715	5395	38	1650	500	3850	10	1	7674103	414	13.08	5.52	12	0.65	412.00	977.00	11320	20230705	-52.39	3955	20231113	36.28	11320	-52.39	20230705	3955	36.28	20231113	11320	-52.39	20230705	3955	36.28	20231113	0.08	N	246250	500	38 억		82886	N	N	0	N	00	N
43	20231221	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	-110	5	-2.00	252359360	46878	83.37	5500	5500	5350	7150	3850	5500	5383.32	1.08	0	-6002	5786	5642	5466	5322	5146	5715	5395	38	1650	500	3850	10	1	7674103	414	13.08	5.52	12	0.61	412.00	977.00	11320	20230705	-52.39	3955	20231113	36.28	11320	-52.39	20230705	3955	36.28	20231113	11320	-52.39	20230705	3955	36.28	20231113	0.08	N	246250	500	38 억		82886	N	N	0	N	00	N
44	20231221	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	-120	5	-2.18	219385520	40772	72.51	5500	5500	5350	7150	3850	5500	5380.79	1.08	0	-6341	5786	5642	5466	5322	5146	5715	5395	38	1650	500	3850	10	1	7674103	413	13.06	5.51	12	0.53	412.00	977.00	11320	20230705	-52.47	3955	20231113	36.03	11320	-52.47	20230705	3955	36.03	20231113	11320	-52.47	20230705	3955	36.03	20231113	0.08	N	246250	500	38 억		82886	N	N	0	N	00	N
45	20231221	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-130	5	-2.36	159289800	29570	52.59	5500	5500	5350	7150	3850	5500	5386.87	1.08	0	-6114	5786	5642	5466	5322	5146	5715	5395	38	1650	500	3850	10	1	7674103	412	13.03	5.50	12	0.39	412.00	977.00	11320	20230705	-52.56	3955	20231113	35.78	11320	-52.56	20230705	3955	35.78	20231113	11320	-52.56	20230705	3955	35.78	20231113	0.08	N	246250	500	38 억		82886	N	N	0	N	00	N
46	20231221	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	-120	5	-2.18	135354030	25114	44.67	5500	5500	5350	7150	3850	5500	5389.58	1.08	0	-1882	5786	5642	5466	5322	5146	5715	5395	38	1650	500	3850	10	1	7674103	413	13.06	5.51	12	0.33	412.00	977.00	11320	20230705	-52.47	3955	20231113	36.03	11320	-52.47	20230705	3955	36.03	20231113	11320	-52.47	20230705	3955	36.03	20231113	0.08	N	246250	500	38 억		82886	N	N	0	N	00	N
47	20231221	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	-120	5	-2.18	98505730	18254	32.46	5500	5500	5350	7150	3850	5500	5396.39	1.08	0	-2001	5786	5642	5466	5322	5146	5715	5395	38	1650	500	3850	10	1	7674103	413	13.06	5.51	12	0.24	412.00	977.00	11320	20230705	-52.47	3955	20231113	36.03	11320	-52.47	20230705	3955	36.03	20231113	11320	-52.47	20230705	3955	36.03	20231113	0.08	N	246250	500	38 억		82886	N	N	0	N	00	N
48	20231221	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	-110	5	-2.00	43704970	8107	14.42	5500	5500	5350	7150	3850	5500	5391.00	1.08	0	-1389	5786	5642	5466	5322	5146	5715	5395	38	1650	500	3850	10	1	7674103	414	13.08	5.52	12	0.11	412.00	977.00	11320	20230705	-52.39	3955	20231113	36.28	11320	-52.39	20230705	3955	36.28	20231113	11320	-52.39	20230705	3955	36.28	20231113	0.08	N	246250	500	38 억		82886	N	N	0	N	00	N
49	20231221	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	-110	5	-2.00	11998980	2236	3.98	5500	5500	5350	7150	3850	5500	5366.21	1.08	0	602	5786	5642	5466	5322	5146	5715	5395	38	1650	500	3850	10	1	7674103	414	13.08	5.52	12	0.03	412.00	977.00	11320	20230705	-52.39	3955	20231113	36.28	11320	-52.39	20230705	3955	36.28	20231113	11320	-52.39	20230705	3955	36.28	20231113	0.08	N	246250	500	38 억		82886	N	N	0	N	00	N
50	20231220	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	150	2	2.80	306084380	56061	117.03	5350	5610	5290	6950	3750	5350	5459.82	0.95	0	9963	5510	5430	5340	5260	5170	5470	5300	38	1600	500	3740	10	1	7674103	422	13.35	5.63	12	0.73	412.00	977.00	11320	20230705	-51.41	3955	20231113	39.06	11320	-51.41	20230705	3955	39.06	20231113	11320	-51.41	20230705	3955	39.06	20231113	0.10	N	246250	500	38 억		73088	N	N	0	N	00	N
51	20231220	151054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	120	2	2.24	301402660	55208	115.25	5350	5610	5290	6950	3750	5350	5459.40	0.95	0	9959	5510	5430	5340	5260	5170	5470	5300	38	1600	500	3740	10	1	7674103	420	13.28	5.60	12	0.72	412.00	977.00	11320	20230705	-51.68	3955	20231113	38.31	11320	-51.68	20230705	3955	38.31	20231113	11320	-51.68	20230705	3955	38.31	20231113	0.10	N	246250	500	38 억		73088	N	N	0	N	00	N
52	20231220	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	130	2	2.43	269411760	49286	102.89	5350	5610	5290	6950	3750	5350	5466.29	0.95	0	9921	5510	5430	5340	5260	5170	5470	5300	38	1600	500	3740	10	1	7674103	421	13.30	5.61	12	0.64	412.00	977.00	11320	20230705	-51.59	3955	20231113	38.56	11320	-51.59	20230705	3955	38.56	20231113	11320	-51.59	20230705	3955	38.56	20231113	0.10	N	246250	500	38 억		73088	N	N	0	N	00	N
53	20231220	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	60	2	1.12	249474560	45603	95.20	5350	5610	5290	6950	3750	5350	5470.57	0.95	0	9551	5510	5430	5340	5260	5170	5470	5300	38	1600	500	3740	10	1	7674103	415	13.13	5.54	12	0.59	412.00	977.00	11320	20230705	-52.21	3955	20231113	36.79	11320	-52.21	20230705	3955	36.79	20231113	11320	-52.21	20230705	3955	36.79	20231113	0.10	N	246250	500	38 억		73088	N	N	0	N	00	N
54	20231220	121001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	150	2	2.80	170823160	31104	64.93	5350	5610	5290	6950	3750	5350	5492.00	0.95	0	4685	5510	5430	5340	5260	5170	5470	5300	38	1600	500	3740	10	1	7674103	422	13.35	5.63	12	0.41	412.00	977.00	11320	20230705	-51.41	3955	20231113	39.06	11320	-51.41	20230705	3955	39.06	20231113	11320	-51.41	20230705	3955	39.06	20231113	0.10	N	246250	500	38 억		73088	N	N	0	N	00	N
55	20231220	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	120	2	2.24	78716280	14457	30.18	5350	5580	5290	6950	3750	5350	5444.86	0.95	0	2786	5510	5430	5340	5260	5170	5470	5300	38	1600	500	3740	10	1	7674103	420	13.28	5.60	12	0.19	412.00	977.00	11320	20230705	-51.68	3955	20231113	38.31	11320	-51.68	20230705	3955	38.31	20231113	11320	-51.68	20230705	3955	38.31	20231113	0.10	N	246250	500	38 억		73088	N	N	0	N	00	N
56	20231220	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	150	2	2.80	65476330	12032	25.12	5350	5580	5290	6950	3750	5350	5441.85	0.95	0	2976	5510	5430	5340	5260	5170	5470	5300	38	1600	500	3740	10	1	7674103	422	13.35	5.63	12	0.16	412.00	977.00	11320	20230705	-51.41	3955	20231113	39.06	11320	-51.41	20230705	3955	39.06	20231113	11320	-51.41	20230705	3955	39.06	20231113	0.10	N	246250	500	38 억		73088	N	N	0	N	00	N
57	20231220	091001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	70	2	1.31	16344900	3048	6.36	5350	5460	5290	6950	3750	5350	5362.50	0.95	0	1829	5510	5430	5340	5260	5170	5470	5300	38	1600	500	3740	10	1	7674103	416	13.16	5.55	12	0.04	412.00	977.00	11320	20230705	-52.12	3955	20231113	37.04	11320	-52.12	20230705	3955	37.04	20231113	11320	-52.12	20230705	3955	37.04	20231113	0.10	N	246250	500	38 억		73088	N	N	0	N	00	N
58	20231219	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	-20	5	-0.37	256047620	47892	196.93	5300	5420	5250	6980	3760	5370	5346.35	0.95	0	-3179	5536	5452	5376	5292	5216	5415	5255	38	1610	500	3750	10	1	7674103	411	12.99	5.48	12	0.62	412.00	977.00	11320	20230705	-52.74	3955	20231113	35.27	11320	-52.74	20230705	3955	35.27	20231113	11320	-52.74	20230705	3955	35.27	20231113	0.09	N	246250	500	38 억		72715	N	N	0	N	00	N
59	20231219	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	-80	5	-1.49	239029650	44705	183.83	5300	5420	5250	6980	3760	5370	5346.82	0.95	0	-2165	5536	5452	5376	5292	5216	5415	5255	38	1610	500	3750	10	1	7674103	406	12.84	5.41	12	0.58	412.00	977.00	11320	20230705	-53.27	3955	20231113	33.75	11320	-53.27	20230705	3955	33.75	20231113	11320	-53.27	20230705	3955	33.75	20231113	0.09	N	246250	500	38 억		72715	N	N	0	N	00	N
60	20231219	141000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	0	3	0.00	168924620	31466	129.39	5300	5420	5300	6980	3760	5370	5368.48	0.95	0	-929	5536	5452	5376	5292	5216	5415	5255	38	1610	500	3750	10	1	7674103	412	13.03	5.50	12	0.41	412.00	977.00	11320	20230705	-52.56	3955	20231113	35.78	11320	-52.56	20230705	3955	35.78	20231113	11320	-52.56	20230705	3955	35.78	20231113	0.09	N	246250	500	38 억		72715	N	N	0	N	00	N
61	20231219	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	0	3	0.00	138056200	25689	105.63	5300	5420	5300	6980	3760	5370	5374.14	0.95	0	925	5536	5452	5376	5292	5216	5415	5255	38	1610	500	3750	10	1	7674103	412	13.03	5.50	12	0.33	412.00	977.00	11320	20230705	-52.56	3955	20231113	35.78	11320	-52.56	20230705	3955	35.78	20231113	11320	-52.56	20230705	3955	35.78	20231113	0.09	N	246250	500	38 억		72715	N	N	0	N	00	N
62	20231219	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	40	2	0.74	111168780	20725	85.22	5300	5420	5300	6980	3760	5370	5363.99	0.95	0	1022	5536	5452	5376	5292	5216	5415	5255	38	1610	500	3750	10	1	7674103	415	13.13	5.54	12	0.27	412.00	977.00	11320	20230705	-52.21	3955	20231113	36.79	11320	-52.21	20230705	3955	36.79	20231113	11320	-52.21	20230705	3955	36.79	20231113	0.09	N	246250	500	38 억		72715	N	N	0	N	00	N
63	20231219	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	10	2	0.19	81492780	15200	62.50	5300	5420	5300	6980	3760	5370	5361.37	0.95	0	1091	5536	5452	5376	5292	5216	5415	5255	38	1610	500	3750	10	1	7674103	413	13.06	5.51	12	0.20	412.00	977.00	11320	20230705	-52.47	3955	20231113	36.03	11320	-52.47	20230705	3955	36.03	20231113	11320	-52.47	20230705	3955	36.03	20231113	0.09	N	246250	500	38 억		72715	N	N	0	N	00	N
64	20231219	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	40	2	0.74	64403460	12026	49.45	5300	5420	5300	6980	3760	5370	5355.35	0.95	0	1091	5536	5452	5376	5292	5216	5415	5255	38	1610	500	3750	10	1	7674103	415	13.13	5.54	12	0.16	412.00	977.00	11320	20230705	-52.21	3955	20231113	36.79	11320	-52.21	20230705	3955	36.79	20231113	11320	-52.21	20230705	3955	36.79	20231113	0.09	N	246250	500	38 억		72715	N	N	0	N	00	N
65	20231219	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-10	5	-0.19	14244360	2670	10.98	5300	5360	5300	6980	3760	5370	5334.95	0.95	0	-671	5536	5452	5376	5292	5216	5415	5255	38	1610	500	3750	10	1	7674103	411	13.01	5.49	12	0.03	412.00	977.00	11320	20230705	-52.65	3955	20231113	35.52	11320	-52.65	20230705	3955	35.52	20231113	11320	-52.65	20230705	3955	35.52	20231113	0.09	N	246250	500	38 억		72715	N	N	0	N	00	N
66	20231218	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-80	5	-1.47	123355570	23053	53.95	5440	5460	5300	7080	3820	5450	5350.95	0.95	0	-186	5723	5586	5433	5296	5143	5655	5365	38	1630	500	3810	10	1	7674103	412	13.03	5.50	12	0.30	412.00	977.00	11320	20230705	-52.56	3955	20231113	35.78	11320	-52.56	20230705	3955	35.78	20231113	11320	-52.56	20230705	3955	35.78	20231113	0.08	N	246250	500	38 억		72973	N	N	0	N	00	N
67	20231218	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-80	5	-1.47	111255730	20790	48.65	5440	5460	5300	7080	3820	5450	5351.41	0.95	0	-223	5723	5586	5433	5296	5143	5655	5365	38	1630	500	3810	10	1	7674103	412	13.03	5.50	12	0.27	412.00	977.00	11320	20230705	-52.56	3955	20231113	35.78	11320	-52.56	20230705	3955	35.78	20231113	11320	-52.56	20230705	3955	35.78	20231113	0.08	N	246250	500	38 억		72973	N	N	0	N	00	N
68	20231218	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	-60	5	-1.10	79548690	14847	34.74	5440	5460	5300	7080	3820	5450	5357.90	0.95	0	254	5723	5586	5433	5296	5143	5655	5365	38	1630	500	3810	10	1	7674103	414	13.08	5.52	12	0.19	412.00	977.00	11320	20230705	-52.39	3955	20231113	36.28	11320	-52.39	20230705	3955	36.28	20231113	11320	-52.39	20230705	3955	36.28	20231113	0.08	N	246250	500	38 억		72973	N	N	0	N	00	N
69	20231218	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-90	5	-1.65	50780460	9469	22.16	5440	5460	5300	7080	3820	5450	5362.81	0.95	0	875	5723	5586	5433	5296	5143	5655	5365	38	1630	500	3810	10	1	7674103	411	13.01	5.49	12	0.12	412.00	977.00	11320	20230705	-52.65	3955	20231113	35.52	11320	-52.65	20230705	3955	35.52	20231113	11320	-52.65	20230705	3955	35.52	20231113	0.08	N	246250	500	38 억		72973	N	N	0	N	00	N
70	20231218	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	-100	5	-1.83	39828590	7420	17.36	5440	5460	5300	7080	3820	5450	5367.73	0.95	0	1074	5723	5586	5433	5296	5143	5655	5365	38	1630	500	3810	10	1	7674103	411	12.99	5.48	12	0.10	412.00	977.00	11320	20230705	-52.74	3955	20231113	35.27	11320	-52.74	20230705	3955	35.27	20231113	11320	-52.74	20230705	3955	35.27	20231113	0.08	N	246250	500	38 억		72973	N	N	0	N	00	N
71	20231218	110953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-90	5	-1.65	24340160	4528	10.60	5440	5460	5300	7080	3820	5450	5375.48	0.95	0	185	5723	5586	5433	5296	5143	5655	5365	38	1630	500	3810	10	1	7674103	411	13.01	5.49	12	0.06	412.00	977.00	11320	20230705	-52.65	3955	20231113	35.52	11320	-52.65	20230705	3955	35.52	20231113	11320	-52.65	20230705	3955	35.52	20231113	0.08	N	246250	500	38 억		72973	N	N	0	N	00	N
72	20231218	100952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	-60	5	-1.10	15016430	2790	6.53	5440	5460	5300	7080	3820	5450	5382.23	0.95	0	-37	5723	5586	5433	5296	5143	5655	5365	38	1630	500	3810	10	1	7674103	414	13.08	5.52	12	0.04	412.00	977.00	11320	20230705	-52.39	3955	20231113	36.28	11320	-52.39	20230705	3955	36.28	20231113	11320	-52.39	20230705	3955	36.28	20231113	0.08	N	246250	500	38 억		72973	N	N	0	N	00	N
73	20231218	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	-20	5	-0.37	6144830	1137	2.66	5440	5460	5300	7080	3820	5450	5404.42	0.95	0	-34	5723	5586	5433	5296	5143	5655	5365	38	1630	500	3810	10	1	7674103	417	13.18	5.56	12	0.01	412.00	977.00	11320	20230705	-52.03	3955	20231113	37.29	11320	-52.03	20230705	3955	37.29	20231113	11320	-52.03	20230705	3955	37.29	20231113	0.08	N	246250	500	38 억		72973	N	N	0	N	00	N
74	20231215	160952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	50	2	0.93	227772140	42493	173.72	5390	5570	5280	7020	3780	5400	5359.94	1.04	0	-3707	5520	5460	5410	5350	5300	5490	5380	38	1620	500	3780	10	1	7674103	418	13.23	5.58	12	0.55	412.00	977.00	11320	20230705	-51.86	3955	20231113	37.80	11320	-51.86	20230705	3955	37.80	20231113	11320	-51.86	20230705	3955	37.80	20231113	0.07	N	246250	500	38 억		80187	N	N	0	N	00	N
75	20231215	150956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	-80	5	-1.48	189591370	35509	145.17	5390	5570	5280	7020	3780	5400	5339.25	1.04	0	-2169	5520	5460	5410	5350	5300	5490	5380	38	1620	500	3780	10	1	7674103	408	12.91	5.45	12	0.46	412.00	977.00	11320	20230705	-53.00	3955	20231113	34.51	11320	-53.00	20230705	3955	34.51	20231113	11320	-53.00	20230705	3955	34.51	20231113	0.07	N	246250	500	38 억		80187	N	N	0	N	00	N
76	20231215	140955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	-80	5	-1.48	146675750	27415	112.08	5390	5570	5290	7020	3780	5400	5350.20	1.04	0	-1058	5520	5460	5410	5350	5300	5490	5380	38	1620	500	3780	10	1	7674103	408	12.91	5.45	12	0.36	412.00	977.00	11320	20230705	-53.00	3955	20231113	34.51	11320	-53.00	20230705	3955	34.51	20231113	11320	-53.00	20230705	3955	34.51	20231113	0.07	N	246250	500	38 억		80187	N	N	0	N	00	N
77	20231215	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	-50	5	-0.93	133610010	24964	102.06	5390	5570	5290	7020	3780	5400	5352.11	1.04	0	-374	5520	5460	5410	5350	5300	5490	5380	38	1620	500	3780	10	1	7674103	411	12.99	5.48	12	0.33	412.00	977.00	11320	20230705	-52.74	3955	20231113	35.27	11320	-52.74	20230705	3955	35.27	20231113	11320	-52.74	20230705	3955	35.27	20231113	0.07	N	246250	500	38 억		80187	N	N	0	N	00	N
78	20231215	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	-10	5	-0.19	117713830	21977	89.85	5390	5570	5290	7020	3780	5400	5356.23	1.04	0	-463	5520	5460	5410	5350	5300	5490	5380	38	1620	500	3780	10	1	7674103	414	13.08	5.52	12	0.29	412.00	977.00	11320	20230705	-52.39	3955	20231113	36.28	11320	-52.39	20230705	3955	36.28	20231113	11320	-52.39	20230705	3955	36.28	20231113	0.07	N	246250	500	38 억		80187	N	N	0	N	00	N
79	20231215	110945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	30	2	0.56	38330270	7095	29.01	5390	5570	5300	7020	3780	5400	5402.43	1.04	0	-522	5520	5460	5410	5350	5300	5490	5380	38	1620	500	3780	10	1	7674103	417	13.18	5.56	12	0.09	412.00	977.00	11320	20230705	-52.03	3955	20231113	37.29	11320	-52.03	20230705	3955	37.29	20231113	11320	-52.03	20230705	3955	37.29	20231113	0.07	N	246250	500	38 억		80187	N	N	0	N	00	N
80	20231215	100950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	30	2	0.56	32441020	6003	24.54	5390	5570	5300	7020	3780	5400	5404.13	1.04	0	-487	5520	5460	5410	5350	5300	5490	5380	38	1620	500	3780	10	1	7674103	417	13.18	5.56	12	0.08	412.00	977.00	11320	20230705	-52.03	3955	20231113	37.29	11320	-52.03	20230705	3955	37.29	20231113	11320	-52.03	20230705	3955	37.29	20231113	0.07	N	246250	500	38 억		80187	N	N	0	N	00	N
81	20231215	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-40	5	-0.74	12407810	2329	9.52	5390	5390	5300	7020	3780	5400	5327.53	1.04	0	887	5520	5460	5410	5350	5300	5490	5380	38	1620	500	3780	10	1	7674103	411	13.01	5.49	12	0.03	412.00	977.00	11320	20230705	-52.65	3955	20231113	35.52	11320	-52.65	20230705	3955	35.52	20231113	11320	-52.65	20230705	3955	35.52	20231113	0.07	N	246250	500	38 억		80187	N	N	0	N	00	N
82	20231214	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	40	2	0.75	132252320	24457	41.31	5370	5470	5360	6960	3760	5360	5407.54	1.05	0	-9	5606	5482	5376	5252	5146	5430	5200	38	1600	500	3750	10	1	7674103	414	13.11	5.53	12	0.32	412.00	977.00	11320	20230705	-52.30	3955	20231113	36.54	11320	-52.30	20230705	3955	36.54	20231113	11320	-52.30	20230705	3955	36.54	20231113	0.08	N	246250	500	38 억		80241	N	N	0	N	00	N
83	20231214	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	60	2	1.12	113742000	21033	35.52	5370	5470	5360	6960	3760	5360	5407.79	1.05	0	45	5606	5482	5376	5252	5146	5430	5200	38	1600	500	3750	10	1	7674103	416	13.16	5.55	12	0.27	412.00	977.00	11320	20230705	-52.12	3955	20231113	37.04	11320	-52.12	20230705	3955	37.04	20231113	11320	-52.12	20230705	3955	37.04	20231113	0.08	N	246250	500	38 억		80241	N	N	0	N	00	N
84	20231214	140947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	90	2	1.68	103595050	19169	32.38	5370	5460	5360	6960	3760	5360	5404.30	1.05	0	159	5606	5482	5376	5252	5146	5430	5200	38	1600	500	3750	10	1	7674103	418	13.23	5.58	12	0.25	412.00	977.00	11320	20230705	-51.86	3955	20231113	37.80	11320	-51.86	20230705	3955	37.80	20231113	11320	-51.86	20230705	3955	37.80	20231113	0.08	N	246250	500	38 억		80241	N	N	0	N	00	N
85	20231214	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	20	2	0.37	96128120	17786	30.04	5370	5460	5360	6960	3760	5360	5404.71	1.05	0	169	5606	5482	5376	5252	5146	5430	5200	38	1600	500	3750	10	1	7674103	413	13.06	5.51	12	0.23	412.00	977.00	11320	20230705	-52.47	3955	20231113	36.03	11320	-52.47	20230705	3955	36.03	20231113	11320	-52.47	20230705	3955	36.03	20231113	0.08	N	246250	500	38 억		80241	N	N	0	N	00	N
86	20231214	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	100	2	1.87	73641120	13610	22.99	5370	5460	5360	6960	3760	5360	5410.81	1.05	0	-64	5606	5482	5376	5252	5146	5430	5200	38	1600	500	3750	10	1	7674103	419	13.25	5.59	12	0.18	412.00	977.00	11320	20230705	-51.77	3955	20231113	38.05	11320	-51.77	20230705	3955	38.05	20231113	11320	-51.77	20230705	3955	38.05	20231113	0.08	N	246250	500	38 억		80241	N	N	0	N	00	N
87	20231214	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	100	2	1.87	66859750	12362	20.88	5370	5460	5360	6960	3760	5360	5408.49	1.05	0	307	5606	5482	5376	5252	5146	5430	5200	38	1600	500	3750	10	1	7674103	419	13.25	5.59	12	0.16	412.00	977.00	11320	20230705	-51.77	3955	20231113	38.05	11320	-51.77	20230705	3955	38.05	20231113	11320	-51.77	20230705	3955	38.05	20231113	0.08	N	246250	500	38 억		80241	N	N	0	N	00	N
88	20231214	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	70	2	1.31	46039810	8526	14.40	5370	5450	5360	6960	3760	5360	5399.93	1.05	0	575	5606	5482	5376	5252	5146	5430	5200	38	1600	500	3750	10	1	7674103	417	13.18	5.56	12	0.11	412.00	977.00	11320	20230705	-52.03	3955	20231113	37.29	11320	-52.03	20230705	3955	37.29	20231113	11320	-52.03	20230705	3955	37.29	20231113	0.08	N	246250	500	38 억		80241	N	N	0	N	00	N
89	20231214	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	50	2	0.93	16725470	3101	5.24	5370	5450	5360	6960	3760	5360	5393.57	1.05	0	543	5606	5482	5376	5252	5146	5430	5200	38	1600	500	3750	10	1	7674103	415	13.13	5.54	12	0.04	412.00	977.00	11320	20230705	-52.21	3955	20231113	36.79	11320	-52.21	20230705	3955	36.79	20231113	11320	-52.21	20230705	3955	36.79	20231113	0.08	N	246250	500	38 억		80241	N	N	0	N	00	N
90	20231213	160943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-110	5	-2.01	313827070	58184	86.99	5400	5500	5270	7110	3830	5470	5393.77	1.02	0	1666	5836	5652	5496	5312	5156	5575	5235	38	1640	500	3820	10	1	7674103	411	13.01	5.49	12	0.76	412.00	977.00	11320	20230705	-52.65	3955	20231113	35.52	11320	-52.65	20230705	3955	35.52	20231113	11320	-52.65	20230705	3955	35.52	20231113	0.10	N	246250	500	38 억		78619	N	N	0	N	00	N
91	20231213	151003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	-120	5	-2.19	297809260	55199	82.53	5400	5500	5270	7110	3830	5470	5395.19	1.02	0	1942	5836	5652	5496	5312	5156	5575	5235	38	1640	500	3820	10	1	7674103	411	12.99	5.48	12	0.72	412.00	977.00	11320	20230705	-52.74	3955	20231113	35.27	11320	-52.74	20230705	3955	35.27	20231113	11320	-52.74	20230705	3955	35.27	20231113	0.10	N	246250	500	38 억		78619	N	N	0	N	00	N
92	20231213	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-50	5	-0.91	228522690	42331	63.29	5400	5500	5270	7110	3830	5470	5398.47	1.02	0	1000	5836	5652	5496	5312	5156	5575	5235	38	1640	500	3820	10	1	7674103	416	13.16	5.55	12	0.55	412.00	977.00	11320	20230705	-52.12	3955	20231113	37.04	11320	-52.12	20230705	3955	37.04	20231113	11320	-52.12	20230705	3955	37.04	20231113	0.10	N	246250	500	38 억		78619	N	N	0	N	00	N
93	20231213	131007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	0	3	0.00	198537240	36814	55.04	5400	5500	5270	7110	3830	5470	5392.98	1.02	0	1645	5836	5652	5496	5312	5156	5575	5235	38	1640	500	3820	10	1	7674103	420	13.28	5.60	12	0.48	412.00	977.00	11320	20230705	-51.68	3955	20231113	38.31	11320	-51.68	20230705	3955	38.31	20231113	11320	-51.68	20230705	3955	38.31	20231113	0.10	N	246250	500	38 억		78619	N	N	0	N	00	N
94	20231213	121002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	10	2	0.18	179423400	33308	49.80	5400	5500	5270	7110	3830	5470	5386.79	1.02	0	2092	5836	5652	5496	5312	5156	5575	5235	38	1640	500	3820	10	1	7674103	421	13.30	5.61	12	0.43	412.00	977.00	11320	20230705	-51.59	3955	20231113	38.56	11320	-51.59	20230705	3955	38.56	20231113	11320	-51.59	20230705	3955	38.56	20231113	0.10	N	246250	500	38 억		78619	N	N	0	N	00	N
95	20231213	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	10	2	0.18	159805270	29721	44.43	5400	5500	5270	7110	3830	5470	5376.84	1.02	0	2332	5836	5652	5496	5312	5156	5575	5235	38	1640	500	3820	10	1	7674103	421	13.30	5.61	12	0.39	412.00	977.00	11320	20230705	-51.59	3955	20231113	38.56	11320	-51.59	20230705	3955	38.56	20231113	11320	-51.59	20230705	3955	38.56	20231113	0.10	N	246250	500	38 억		78619	N	N	0	N	00	N
96	20231213	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	-90	5	-1.65	127184930	23728	35.47	5400	5450	5270	7110	3830	5470	5360.12	1.02	0	430	5836	5652	5496	5312	5156	5575	5235	38	1640	500	3820	10	1	7674103	413	13.06	5.51	12	0.31	412.00	977.00	11320	20230705	-52.47	3955	20231113	36.03	11320	-52.47	20230705	3955	36.03	20231113	11320	-52.47	20230705	3955	36.03	20231113	0.10	N	246250	500	38 억		78619	N	N	0	N	00	N
97	20231213	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	-60	5	-1.10	9410180	1739	2.60	5400	5450	5390	7110	3830	5470	5411.23	1.02	0	-6	5836	5652	5496	5312	5156	5575	5235	38	1640	500	3820	10	1	7674103	415	13.13	5.54	12	0.02	412.00	977.00	11320	20230705	-52.21	3955	20231113	36.79	11320	-52.21	20230705	3955	36.79	20231113	11320	-52.21	20230705	3955	36.79	20231113	0.10	N	246250	500	38 억		78619	N	N	0	N	00	N
98	20231212	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-130	5	-2.32	362071400	66171	44.02	5520	5680	5340	7280	3920	5600	5471.75	1.02	0	-663	5893	5746	5663	5516	5433	5705	5475	38	1680	500	3920	10	1	7674103	420	13.28	5.60	12	0.86	412.00	977.00	11320	20230705	-51.68	3955	20231113	38.31	11320	-51.68	20230705	3955	38.31	20231113	11320	-51.68	20230705	3955	38.31	20231113	0.11	N	246250	500	38 억		78197	N	N	0	N	00	N
99	20231212	150930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-80	5	-1.43	329548290	60239	40.07	5520	5680	5340	7280	3920	5600	5470.68	1.02	0	-418	5893	5746	5663	5516	5433	5705	5475	38	1680	500	3920	10	1	7674103	424	13.40	5.65	12	0.78	412.00	977.00	11320	20230705	-51.24	3955	20231113	39.57	11320	-51.24	20230705	3955	39.57	20231113	11320	-51.24	20230705	3955	39.57	20231113	0.11	N	246250	500	38 억		78197	N	N	0	N	00	N
100	20231212	140840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-40	5	-0.71	321411140	58772	39.10	5520	5680	5340	7280	3920	5600	5468.78	1.02	0	-297	5893	5746	5663	5516	5433	5705	5475	38	1680	500	3920	10	1	7674103	427	13.50	5.69	12	0.77	412.00	977.00	11320	20230705	-50.88	3955	20231113	40.58	11320	-50.88	20230705	3955	40.58	20231113	11320	-50.88	20230705	3955	40.58	20231113	0.11	N	246250	500	38 억		78197	N	N	0	N	00	N
101	20231212	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	40	2	0.71	287076870	52631	35.01	5520	5680	5340	7280	3920	5600	5454.52	1.02	0	41	5893	5746	5663	5516	5433	5705	5475	38	1680	500	3920	10	1	7674103	433	13.69	5.77	12	0.69	412.00	977.00	11320	20230705	-50.18	3955	20231113	42.60	11320	-50.18	20230705	3955	42.60	20231113	11320	-50.18	20230705	3955	42.60	20231113	0.11	N	246250	500	38 억		78197	N	N	0	N	00	N
102	20231212	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-120	5	-2.14	250341450	46058	30.64	5520	5600	5340	7280	3920	5600	5435.35	1.02	0	1876	5893	5746	5663	5516	5433	5705	5475	38	1680	500	3920	10	1	7674103	421	13.30	5.61	12	0.60	412.00	977.00	11320	20230705	-51.59	3955	20231113	38.56	11320	-51.59	20230705	3955	38.56	20231113	11320	-51.59	20230705	3955	38.56	20231113	0.11	N	246250	500	38 억		78197	N	N	0	N	00	N
103	20231212	110849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	-200	5	-3.57	238895690	43955	29.24	5520	5600	5340	7280	3920	5600	5435.01	1.02	0	2109	5893	5746	5663	5516	5433	5705	5475	38	1680	500	3920	10	1	7674103	414	13.11	5.53	12	0.57	412.00	977.00	11320	20230705	-52.30	3955	20231113	36.54	11320	-52.30	20230705	3955	36.54	20231113	11320	-52.30	20230705	3955	36.54	20231113	0.11	N	246250	500	38 억		78197	N	N	0	N	00	N
104	20231212	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	-220	5	-3.93	163495030	29919	19.90	5520	5600	5380	7280	3920	5600	5464.59	1.02	0	-53	5893	5746	5663	5516	5433	5705	5475	38	1680	500	3920	10	1	7674103	413	13.06	5.51	12	0.39	412.00	977.00	11320	20230705	-52.47	3955	20231113	36.03	11320	-52.47	20230705	3955	36.03	20231113	11320	-52.47	20230705	3955	36.03	20231113	0.11	N	246250	500	38 억		78197	N	N	0	N	00	N
105	20231212	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-80	5	-1.43	46535540	8393	5.58	5520	5600	5510	7280	3920	5600	5544.57	1.02	0	353	5893	5746	5663	5516	5433	5705	5475	38	1680	500	3920	10	1	7674103	424	13.40	5.65	12	0.11	412.00	977.00	11320	20230705	-51.24	3955	20231113	39.57	11320	-51.24	20230705	3955	39.57	20231113	11320	-51.24	20230705	3955	39.57	20231113	0.11	N	246250	500	38 억		78197	N	N	0	N	00	N
106	20231211	160925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-220	5	-3.78	844642520	149408	113.91	5780	5810	5580	7560	4080	5820	5653.37	0.89	4341	14853	6053	5936	5803	5686	5553	5870	5620	38	1740	500	4070	10	1	7674103	430	13.59	5.73	12	1.95	412.00	977.00	11320	20230705	-50.53	3955	20231113	41.59	11320	-50.53	20230705	3955	41.59	20231113	11320	-50.53	20230705	3955	41.59	20231113	0.11	N	246250	500	38 억		67992	N	N	0	N	00	N
107	20231211	150923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	-160	5	-2.75	795981510	140740	107.30	5780	5810	5580	7560	4080	5820	5655.69	0.89	4341	14949	6053	5936	5803	5686	5553	5870	5620	38	1740	500	4070	10	1	7674103	434	13.74	5.79	12	1.83	412.00	977.00	11320	20230705	-50.00	3955	20231113	43.11	11320	-50.00	20230705	3955	43.11	20231113	11320	-50.00	20230705	3955	43.11	20231113	0.11	N	246250	500	38 억		67992	N	N	0	N	00	N
108	20231211	140922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	-200	5	-3.44	758796260	134158	102.29	5780	5810	5580	7560	4080	5820	5655.99	0.89	4341	15748	6053	5936	5803	5686	5553	5870	5620	38	1740	500	4070	10	1	7674103	431	13.64	5.75	12	1.75	412.00	977.00	11320	20230705	-50.35	3955	20231113	42.10	11320	-50.35	20230705	3955	42.10	20231113	11320	-50.35	20230705	3955	42.10	20231113	0.11	N	246250	500	38 억		67992	N	N	0	N	00	N
109	20231211	130922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	-180	5	-3.09	670860400	118475	90.33	5780	5810	5580	7560	4080	5820	5662.46	0.89	4341	18505	6053	5936	5803	5686	5553	5870	5620	38	1740	500	4070	10	1	7674103	433	13.69	5.77	12	1.54	412.00	977.00	11320	20230705	-50.18	3955	20231113	42.60	11320	-50.18	20230705	3955	42.60	20231113	11320	-50.18	20230705	3955	42.60	20231113	0.11	N	246250	500	38 억		67992	N	N	0	N	00	N
110	20231211	120923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	-120	5	-2.06	264922790	46241	35.26	5780	5810	5680	7560	4080	5820	5729.18	0.89	4341	3162	6053	5936	5803	5686	5553	5870	5620	38	1740	500	4070	10	1	7674103	437	13.83	5.83	12	0.60	412.00	977.00	11320	20230705	-49.65	3955	20231113	44.12	11320	-49.65	20230705	3955	44.12	20231113	11320	-49.65	20230705	3955	44.12	20231113	0.11	N	246250	500	38 억		67992	N	N	0	N	00	N
111	20231211	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-100	5	-1.72	236882710	41332	31.51	5780	5810	5680	7560	4080	5820	5731.22	0.89	4341	3668	6053	5936	5803	5686	5553	5870	5620	38	1740	500	4070	10	1	7674103	439	13.88	5.85	12	0.54	412.00	977.00	11320	20230705	-49.47	3955	20231113	44.63	11320	-49.47	20230705	3955	44.63	20231113	11320	-49.47	20230705	3955	44.63	20231113	0.11	N	246250	500	38 억		67992	N	N	0	N	00	N
112	20231211	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	-80	5	-1.37	195585140	34127	26.02	5780	5810	5680	7560	4080	5820	5731.10	0.89	4341	4190	6053	5936	5803	5686	5553	5870	5620	38	1740	500	4070	10	1	7674103	440	13.93	5.88	12	0.44	412.00	977.00	11320	20230705	-49.29	3955	20231113	45.13	11320	-49.29	20230705	3955	45.13	20231113	11320	-49.29	20230705	3955	45.13	20231113	0.11	N	246250	500	38 억		67992	N	N	0	N	00	N
113	20231211	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	-90	5	-1.55	43225810	7501	5.72	5780	5810	5730	7560	4080	5820	5762.67	0.89	4341	-555	6053	5936	5803	5686	5553	5870	5620	38	1740	500	4070	10	1	7674103	440	13.91	5.86	12	0.10	412.00	977.00	11320	20230705	-49.38	3955	20231113	44.88	11320	-49.38	20230705	3955	44.88	20231113	11320	-49.38	20230705	3955	44.88	20231113	0.11	N	246250	500	38 억		67992	N	N	0	N	00	N
114	20231208	160908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	40	2	0.69	739757590	128665	101.93	5900	5920	5670	7510	4050	5780	5749.27	0.89	0	-4258	5920	5850	5710	5640	5500	5885	5675	38	1730	500	4040	10	1	7674103	447	14.13	5.96	12	1.68	412.00	977.00	11320	20230705	-48.59	3955	20231113	47.16	11320	-48.59	20230705	3955	47.16	20231113	11320	-48.59	20230705	3955	47.16	20231113	0.08	N	246250	500	38 억		67992	N	N	0	N	00	N
115	20231208	150912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	-10	5	-0.17	645750320	112451	89.08	5900	5920	5670	7510	4050	5780	5742.50	0.89	0	-5028	5920	5850	5710	5640	5500	5885	5675	38	1730	500	4040	10	1	7674103	443	14.00	5.91	12	1.47	412.00	977.00	11320	20230705	-49.03	3955	20231113	45.89	11320	-49.03	20230705	3955	45.89	20231113	11320	-49.03	20230705	3955	45.89	20231113	0.08	N	246250	500	38 억		67992	N	N	0	N	00	N
116	20231208	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	40	2	0.69	521541520	90806	71.94	5900	5920	5670	7510	4050	5780	5743.47	0.89	0	-5332	5920	5850	5710	5640	5500	5885	5675	38	1730	500	4040	10	1	7674103	447	14.13	5.96	12	1.18	412.00	977.00	11320	20230705	-48.59	3955	20231113	47.16	11320	-48.59	20230705	3955	47.16	20231113	11320	-48.59	20230705	3955	47.16	20231113	0.08	N	246250	500	38 억		67992	N	N	0	N	00	N
117	20231208	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	-50	5	-0.87	452623870	78780	62.41	5900	5920	5670	7510	4050	5780	5745.42	0.89	0	-6084	5920	5850	5710	5640	5500	5885	5675	38	1730	500	4040	10	1	7674103	440	13.91	5.86	12	1.03	412.00	977.00	11320	20230705	-49.38	3955	20231113	44.88	11320	-49.38	20230705	3955	44.88	20231113	11320	-49.38	20230705	3955	44.88	20231113	0.08	N	246250	500	38 억		67992	N	N	0	N	00	N
118	20231208	120906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	0	3	0.00	367796250	64028	50.72	5900	5920	5670	7510	4050	5780	5744.30	0.89	0	-6282	5920	5850	5710	5640	5500	5885	5675	38	1730	500	4040	10	1	7674103	444	14.03	5.92	12	0.83	412.00	977.00	11320	20230705	-48.94	3955	20231113	46.14	11320	-48.94	20230705	3955	46.14	20231113	11320	-48.94	20230705	3955	46.14	20231113	0.08	N	246250	500	38 억		67992	N	N	0	N	00	N
119	20231208	110902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	0	3	0.00	344276000	59947	47.49	5900	5920	5670	7510	4050	5780	5743.01	0.89	0	-6094	5920	5850	5710	5640	5500	5885	5675	38	1730	500	4040	10	1	7674103	444	14.03	5.92	12	0.78	412.00	977.00	11320	20230705	-48.94	3955	20231113	46.14	11320	-48.94	20230705	3955	46.14	20231113	11320	-48.94	20230705	3955	46.14	20231113	0.08	N	246250	500	38 억		67992	N	N	0	N	00	N
120	20231208	100911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	-70	5	-1.21	255376490	44506	35.26	5900	5920	5670	7510	4050	5780	5738.02	0.89	0	-8731	5920	5850	5710	5640	5500	5885	5675	38	1730	500	4040	10	1	7674103	438	13.86	5.84	12	0.58	412.00	977.00	11320	20230705	-49.56	3955	20231113	44.37	11320	-49.56	20230705	3955	44.37	20231113	11320	-49.56	20230705	3955	44.37	20231113	0.08	N	246250	500	38 억		67992	N	N	0	N	00	N
121	20231208	090901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	-50	5	-0.87	98053390	16951	13.43	5900	5920	5690	7510	4050	5780	5784.52	0.89	0	-4624	5920	5850	5710	5640	5500	5885	5675	38	1730	500	4040	10	1	7674103	440	13.91	5.86	12	0.22	412.00	977.00	11320	20230705	-49.38	3955	20231113	44.88	11320	-49.38	20230705	3955	44.88	20231113	11320	-49.38	20230705	3955	44.88	20231113	0.08	N	246250	500	38 억		67992	N	N	0	N	00	N
122	20231207	160905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	90	2	1.58	705225060	124269	45.25	5600	5780	5570	7390	3990	5690	5674.41	0.74	0	10243	6016	5852	5666	5502	5316	5935	5585	38	1700	500	3980	10	1	7674103	444	14.03	5.92	12	1.62	412.00	977.00	11320	20230705	-48.94	3955	20231113	46.14	11320	-48.94	20230705	3955	46.14	20231113	11320	-48.94	20230705	3955	46.14	20231113	0.12	N	246250	500	38 억		56943	N	N	0	N	00	N
123	20231207	150907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	50	2	0.88	648552270	114434	41.67	5600	5770	5570	7390	3990	5690	5667.45	0.74	0	11385	6016	5852	5666	5502	5316	5935	5585	38	1700	500	3980	10	1	7674103	440	13.93	5.88	12	1.49	412.00	977.00	11320	20230705	-49.29	3955	20231113	45.13	11320	-49.29	20230705	3955	45.13	20231113	11320	-49.29	20230705	3955	45.13	20231113	0.12	N	246250	500	38 억		56943	N	N	0	N	00	N
124	20231207	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	-10	5	-0.18	553434590	97770	35.60	5600	5770	5570	7390	3990	5690	5660.54	0.74	0	8939	6016	5852	5666	5502	5316	5935	5585	38	1700	500	3980	10	1	7674103	436	13.79	5.81	12	1.27	412.00	977.00	11320	20230705	-49.82	3955	20231113	43.62	11320	-49.82	20230705	3955	43.62	20231113	11320	-49.82	20230705	3955	43.62	20231113	0.12	N	246250	500	38 억		56943	N	N	0	N	00	N
125	20231207	130900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	30	2	0.53	473657730	83791	30.51	5600	5740	5570	7390	3990	5690	5652.79	0.74	0	9003	6016	5852	5666	5502	5316	5935	5585	38	1700	500	3980	10	1	7674103	439	13.88	5.85	12	1.09	412.00	977.00	11320	20230705	-49.47	3955	20231113	44.63	11320	-49.47	20230705	3955	44.63	20231113	11320	-49.47	20230705	3955	44.63	20231113	0.12	N	246250	500	38 억		56943	N	N	0	N	00	N
126	20231207	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	10	2	0.18	427757780	75715	27.57	5600	5740	5570	7390	3990	5690	5649.51	0.74	0	6949	6016	5852	5666	5502	5316	5935	5585	38	1700	500	3980	10	1	7674103	437	13.83	5.83	12	0.99	412.00	977.00	11320	20230705	-49.65	3955	20231113	44.12	11320	-49.65	20230705	3955	44.12	20231113	11320	-49.65	20230705	3955	44.12	20231113	0.12	N	246250	500	38 억		56943	N	N	0	N	00	N
127	20231207	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-90	5	-1.58	308071300	54621	19.89	5600	5740	5570	7390	3990	5690	5640.05	0.74	0	4475	6016	5852	5666	5502	5316	5935	5585	38	1700	500	3980	10	1	7674103	430	13.59	5.73	12	0.71	412.00	977.00	11320	20230705	-50.53	3955	20231113	41.59	11320	-50.53	20230705	3955	41.59	20231113	11320	-50.53	20230705	3955	41.59	20231113	0.12	N	246250	500	38 억		56943	N	N	0	N	00	N
128	20231207	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	-80	5	-1.41	236253420	41794	15.22	5600	5740	5590	7390	3990	5690	5652.70	0.74	0	4865	6016	5852	5666	5502	5316	5935	5585	38	1700	500	3980	10	1	7674103	431	13.62	5.74	12	0.54	412.00	977.00	11320	20230705	-50.44	3955	20231113	41.85	11320	-50.44	20230705	3955	41.85	20231113	11320	-50.44	20230705	3955	41.85	20231113	0.12	N	246250	500	38 억		56943	N	N	0	N	00	N
129	20231207	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	10	2	0.18	104130250	18437	6.71	5600	5720	5600	7390	3990	5690	5647.61	0.74	0	9505	6016	5852	5666	5502	5316	5935	5585	38	1700	500	3980	10	1	7674103	437	13.83	5.83	12	0.24	412.00	977.00	11320	20230705	-49.65	3955	20231113	44.12	11320	-49.65	20230705	3955	44.12	20231113	11320	-49.65	20230705	3955	44.12	20231113	0.12	N	246250	500	38 억		56943	N	N	0	N	00	N
130	20231206	160854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	210	2	3.83	1533310760	271913	49.21	5600	5830	5480	7120	3840	5480	5638.70	0.61	0	11859	6320	5900	5520	5100	4720	6110	5310	38	1640	500	3830	10	1	7674103	437	13.81	5.82	12	3.54	412.00	977.00	11320	20230705	-49.73	3955	20231113	43.87	11320	-49.73	20230705	3955	43.87	20231113	11320	-49.73	20230705	3955	43.87	20231113	0.22	N	246250	500	38 억		46913	N	N	0	N	00	N
131	20231206	150907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	110	2	2.01	1444223890	256162	46.36	5600	5830	5480	7120	3840	5480	5637.99	0.61	0	10071	6320	5900	5520	5100	4720	6110	5310	38	1640	500	3830	10	1	7674103	429	13.57	5.72	12	3.34	412.00	977.00	11320	20230705	-50.62	3955	20231113	41.34	11320	-50.62	20230705	3955	41.34	20231113	11320	-50.62	20230705	3955	41.34	20231113	0.22	N	246250	500	38 억		46913	N	N	0	N	00	N
132	20231206	140903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	120	2	2.19	1305922280	231612	41.92	5600	5830	5480	7120	3840	5480	5638.47	0.61	0	2780	6320	5900	5520	5100	4720	6110	5310	38	1640	500	3830	10	1	7674103	430	13.59	5.73	12	3.02	412.00	977.00	11320	20230705	-50.53	3955	20231113	41.59	11320	-50.53	20230705	3955	41.59	20231113	11320	-50.53	20230705	3955	41.59	20231113	0.22	N	246250	500	38 억		46913	N	N	0	N	00	N
133	20231206	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	110	2	2.01	1213199930	215154	38.94	5600	5830	5480	7120	3840	5480	5638.82	0.61	0	-1170	6320	5900	5520	5100	4720	6110	5310	38	1640	500	3830	10	1	7674103	429	13.57	5.72	12	2.80	412.00	977.00	11320	20230705	-50.62	3955	20231113	41.34	11320	-50.62	20230705	3955	41.34	20231113	11320	-50.62	20230705	3955	41.34	20231113	0.22	N	246250	500	38 억		46913	N	N	0	N	00	N
134	20231206	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	130	2	2.37	964952820	171507	31.04	5600	5830	5480	7120	3840	5480	5626.39	0.61	0	1740	6320	5900	5520	5100	4720	6110	5310	38	1640	500	3830	10	1	7674103	431	13.62	5.74	12	2.23	412.00	977.00	11320	20230705	-50.44	3955	20231113	41.85	11320	-50.44	20230705	3955	41.85	20231113	11320	-50.44	20230705	3955	41.85	20231113	0.22	N	246250	500	38 억		46913	N	N	0	N	00	N
135	20231206	110905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	120	2	2.19	883492870	156906	28.40	5600	5830	5480	7120	3840	5480	5630.80	0.61	0	-307	6320	5900	5520	5100	4720	6110	5310	38	1640	500	3830	10	1	7674103	430	13.59	5.73	12	2.04	412.00	977.00	11320	20230705	-50.53	3955	20231113	41.59	11320	-50.53	20230705	3955	41.59	20231113	11320	-50.53	20230705	3955	41.59	20231113	0.22	N	246250	500	38 억		46913	N	N	0	N	00	N
136	20231206	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	190	2	3.47	481793300	86113	15.59	5600	5720	5480	7120	3840	5480	5595.02	0.61	0	-7326	6320	5900	5520	5100	4720	6110	5310	38	1640	500	3830	10	1	7674103	435	13.76	5.80	12	1.12	412.00	977.00	11320	20230705	-49.91	3955	20231113	43.36	11320	-49.91	20230705	3955	43.36	20231113	11320	-49.91	20230705	3955	43.36	20231113	0.22	N	246250	500	38 억		46913	N	N	0	N	00	N
137	20231206	090857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	20	2	0.36	123564820	22250	4.03	5600	5650	5500	7120	3840	5480	5553.77	0.61	0	-2821	6320	5900	5520	5100	4720	6110	5310	38	1640	500	3830	10	1	7674103	422	13.35	5.63	12	0.29	412.00	977.00	11320	20230705	-51.41	3955	20231113	39.06	11320	-51.41	20230705	3955	39.06	20231113	11320	-51.41	20230705	3955	39.06	20231113	0.22	N	246250	500	38 억		46913	N	N	0	N	00	N
138	20231205	160901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	80	2	1.48	2996953800	548599	20.74	5310	5940	5140	7020	3780	5400	5462.92	0.32	0	20906	6630	6015	5305	4690	3980	6322	4997	38	1620	500	3780	10	1	7674103	421	13.30	5.61	12	7.15	412.00	977.00	11320	20230705	-51.59	3955	20231113	38.56	11320	-51.59	20230705	3955	38.56	20231113	11320	-51.59	20230705	3955	38.56	20231113	0.22	N	246250	500	38 억		24204	N	N	0	N	00	N
139	20231205	150856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	10	2	0.19	2817910090	516019	19.51	5310	5940	5140	7020	3780	5400	5460.86	0.32	0	17345	6630	6015	5305	4690	3980	6322	4997	38	1620	500	3780	10	1	7674103	415	13.13	5.54	12	6.72	412.00	977.00	11320	20230705	-52.21	3955	20231113	36.79	11320	-52.21	20230705	3955	36.79	20231113	11320	-52.21	20230705	3955	36.79	20231113	0.22	N	246250	500	38 억		24204	N	N	0	N	00	N
140	20231205	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	50	2	0.93	2673780570	489390	18.50	5310	5940	5140	7020	3780	5400	5463.50	0.32	0	20586	6630	6015	5305	4690	3980	6322	4997	38	1620	500	3780	10	1	7674103	418	13.23	5.58	12	6.38	412.00	977.00	11320	20230705	-51.86	3955	20231113	37.80	11320	-51.86	20230705	3955	37.80	20231113	11320	-51.86	20230705	3955	37.80	20231113	0.22	N	246250	500	38 억		24204	N	N	0	N	00	N
141	20231205	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	30	2	0.56	2523286280	461559	17.45	5310	5940	5140	7020	3780	5400	5466.88	0.32	0	12476	6630	6015	5305	4690	3980	6322	4997	38	1620	500	3780	10	1	7674103	417	13.18	5.56	12	6.01	412.00	977.00	11320	20230705	-52.03	3955	20231113	37.29	11320	-52.03	20230705	3955	37.29	20231113	11320	-52.03	20230705	3955	37.29	20231113	0.22	N	246250	500	38 억		24204	N	N	0	N	00	N
142	20231205	120850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-40	5	-0.74	2419119960	442271	16.72	5310	5940	5140	7020	3780	5400	5469.77	0.32	0	7671	6630	6015	5305	4690	3980	6322	4997	38	1620	500	3780	10	1	7674103	411	13.01	5.49	12	5.76	412.00	977.00	11320	20230705	-52.65	3955	20231113	35.52	11320	-52.65	20230705	3955	35.52	20231113	11320	-52.65	20230705	3955	35.52	20231113	0.22	N	246250	500	38 억		24204	N	N	0	N	00	N
143	20231205	110851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	10	2	0.19	2238881030	408842	15.46	5310	5940	5140	7020	3780	5400	5476.15	0.32	0	-204	6630	6015	5305	4690	3980	6322	4997	38	1620	500	3780	10	1	7674103	415	13.13	5.54	12	5.33	412.00	977.00	11320	20230705	-52.21	3955	20231113	36.79	11320	-52.21	20230705	3955	36.79	20231113	11320	-52.21	20230705	3955	36.79	20231113	0.22	N	246250	500	38 억		24204	N	N	0	N	00	N
144	20231205	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	80	2	1.48	919185390	171438	6.48	5310	5570	5140	7020	3780	5400	5361.62	0.32	0	-3642	6630	6015	5305	4690	3980	6322	4997	38	1620	500	3780	10	1	7674103	421	13.30	5.61	12	2.23	412.00	977.00	11320	20230705	-51.59	3955	20231113	38.56	11320	-51.59	20230705	3955	38.56	20231113	11320	-51.59	20230705	3955	38.56	20231113	0.22	N	246250	500	38 억		24204	N	N	0	N	00	N
145	20231205	090849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	-180	5	-3.33	281766590	53449	2.02	5310	5380	5170	7020	3780	5400	5271.69	0.32	0	-418	6630	6015	5305	4690	3980	6322	4997	38	1620	500	3780	10	1	7674103	401	12.67	5.34	12	0.70	412.00	977.00	11320	20230705	-53.89	3955	20231113	31.98	11320	-53.89	20230705	3955	31.98	20231113	11320	-53.89	20230705	3955	31.98	20231113	0.22	N	246250	500	38 억		24204	N	N	0	N	00	N
146	20231204	160846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	765	2	16.50	14284068115	2631217	4802.19	4640	5920	4595	6020	3245	4635	5428.70	0.60	0	-22735	4801	4717	4606	4522	4411	4760	4565	38	1385	500	3240	10	1	7674103	414	13.11	5.53	12	34.29	412.00	977.00	11320	20230705	-52.30	3955	20231113	36.54	11320	-52.30	20230705	3955	36.54	20231113	11320	-52.30	20230705	3955	36.54	20231113	0.17	N	246250	500	38 억		46340	N	N	0	N	00	N
147	20231204	150850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	835	2	18.02	13775501445	2536600	4629.51	4640	5920	4595	6020	3245	4635	5430.70	0.60	0	-33866	4801	4717	4606	4522	4411	4760	4565	38	1385	500	3240	10	1	7674103	420	13.28	5.60	12	33.05	412.00	977.00	11320	20230705	-51.68	3955	20231113	38.31	11320	-51.68	20230705	3955	38.31	20231113	11320	-51.68	20230705	3955	38.31	20231113	0.17	N	246250	500	38 억		46340	N	N	0	N	00	N
148	20231204	140843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	1005	2	21.68	12071044875	2230164	4070.24	4640	5920	4595	6020	3245	4635	5412.63	0.60	0	-34680	4801	4717	4606	4522	4411	4760	4565	38	1385	500	3240	10	1	7674103	433	13.69	5.77	12	29.06	412.00	977.00	11320	20230705	-50.18	3955	20231113	42.60	11320	-50.18	20230705	3955	42.60	20231113	11320	-50.18	20230705	3955	42.60	20231113	0.17	N	246250	500	38 억		46340	N	N	0	N	00	N
149	20231204	130843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	835	2	18.02	10303859235	1917121	3498.91	4640	5920	4595	6020	3245	4635	5374.65	0.60	0	-36204	4801	4717	4606	4522	4411	4760	4565	38	1385	500	3240	10	1	7674103	420	13.28	5.60	12	24.98	412.00	977.00	11320	20230705	-51.68	3955	20231113	38.31	11320	-51.68	20230705	3955	38.31	20231113	11320	-51.68	20230705	3955	38.31	20231113	0.17	N	246250	500	38 억		46340	N	N	0	N	00	N
150	20231204	120844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	945	2	20.39	9067256745	1692769	3089.45	4640	5920	4595	6020	3245	4635	5356.46	0.60	0	-36716	4801	4717	4606	4522	4411	4760	4565	38	1385	500	3240	10	1	7674103	428	13.54	5.71	12	22.06	412.00	977.00	11320	20230705	-50.71	3955	20231113	41.09	11320	-50.71	20230705	3955	41.09	20231113	11320	-50.71	20230705	3955	41.09	20231113	0.17	N	246250	500	38 억		46340	N	N	0	N	00	N
151	20231204	110846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	635	2	13.70	5321315335	1032024	1883.53	4640	5440	4595	6020	3245	4635	5156.19	0.60	0	-14919	4801	4717	4606	4522	4411	4760	4565	38	1385	500	3240	10	1	7674103	404	12.79	5.39	12	13.45	412.00	977.00	11320	20230705	-53.45	3955	20231113	33.25	11320	-53.45	20230705	3955	33.25	20231113	11320	-53.45	20230705	3955	33.25	20231113	0.17	N	246250	500	38 억		46340	N	N	0	N	00	N
152	20231204	100844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	535	2	11.54	4396544495	854848	1560.17	4640	5440	4595	6020	3245	4635	5143.07	0.60	0	-32084	4801	4717	4606	4522	4411	4760	4565	38	1385	500	3240	10	1	7674103	397	12.55	5.29	12	11.14	412.00	977.00	11320	20230705	-54.33	3955	20231113	30.72	11320	-54.33	20230705	3955	30.72	20231113	11320	-54.33	20230705	3955	30.72	20231113	0.17	N	246250	500	38 억		46340	N	N	0	N	00	N
153	20231204	090844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	40	2	0.86	15956345	3440	6.28	4640	4700	4595	6020	3245	4635	4638.47	0.60	0	1244	4801	4717	4606	4522	4411	4760	4565	38	1385	500	3240	5	1	7674103	359	11.35	4.79	12	0.04	412.00	977.00	11320	20230705	-58.70	3955	20231113	18.20	11320	-58.70	20230705	3955	18.20	20231113	11320	-58.70	20230705	3955	18.20	20231113	0.17	N	246250	500	38 억		46340	N	N	0	N	00	N
154	20231201	160845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	70	2	1.53	251258955	54690	73.37	4565	4690	4495	5930	3200	4565	4594.20	0.52	0	5153	4728	4646	4553	4471	4378	4600	4425	38	1365	500	3190	5	1	7674103	356	11.25	4.74	12	0.71	412.00	977.00	11320	20230705	-59.05	3955	20231113	17.19	11320	-59.05	20230705	3955	17.19	20231113	11320	-59.05	20230705	3955	17.19	20231113	0.17	N	246250	500	38 억		40115	N	N	0	N	00	N
155	20231201	150842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4645	80	2	1.75	242034835	52700	70.70	4565	4690	4495	5930	3200	4565	4592.69	0.52	0	4740	4728	4646	4553	4471	4378	4600	4425	38	1365	500	3190	5	1	7674103	356	11.27	4.75	12	0.69	412.00	977.00	11320	20230705	-58.97	3955	20231113	17.45	11320	-58.97	20230705	3955	17.45	20231113	11320	-58.97	20230705	3955	17.45	20231113	0.17	N	246250	500	38 억		40115	N	N	0	N	00	N
156	20231201	140842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	95	2	2.08	178420740	38984	52.30	4565	4690	4495	5930	3200	4565	4576.77	0.52	0	5190	4728	4646	4553	4471	4378	4600	4425	38	1365	500	3190	5	1	7674103	358	11.31	4.77	12	0.51	412.00	977.00	11320	20230705	-58.83	3955	20231113	17.83	11320	-58.83	20230705	3955	17.83	20231113	11320	-58.83	20230705	3955	17.83	20231113	0.17	N	246250	500	38 억		40115	N	N	0	N	00	N
157	20231201	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	10	2	0.22	117819990	25883	34.72	4565	4610	4495	5930	3200	4565	4552.02	0.52	0	2979	4728	4646	4553	4471	4378	4600	4425	38	1365	500	3190	5	1	7674103	351	11.10	4.68	12	0.34	412.00	977.00	11320	20230705	-59.58	3955	20231113	15.68	11320	-59.58	20230705	3955	15.68	20231113	11320	-59.58	20230705	3955	15.68	20231113	0.17	N	246250	500	38 억		40115	N	N	0	N	00	N
158	20231201	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4585	20	2	0.44	85842410	18910	25.37	4565	4610	4495	5930	3200	4565	4539.52	0.52	0	2006	4728	4646	4553	4471	4378	4600	4425	38	1365	500	3190	5	1	7674103	352	11.13	4.69	12	0.25	412.00	977.00	11320	20230705	-59.50	3955	20231113	15.93	11320	-59.50	20230705	3955	15.93	20231113	11320	-59.50	20230705	3955	15.93	20231113	0.17	N	246250	500	38 억		40115	N	N	0	N	00	N
159	20231201	110844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	-25	5	-0.55	50664290	11216	15.05	4565	4585	4495	5930	3200	4565	4517.14	0.52	0	1204	4728	4646	4553	4471	4378	4600	4425	38	1365	500	3190	5	1	7674103	348	11.02	4.65	12	0.15	412.00	977.00	11320	20230705	-59.89	3955	20231113	14.79	11320	-59.89	20230705	3955	14.79	20231113	11320	-59.89	20230705	3955	14.79	20231113	0.17	N	246250	500	38 억		40115	N	N	0	N	00	N
160	20231201	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	-45	5	-0.99	34386055	7624	10.23	4565	4585	4495	5930	3200	4565	4510.24	0.52	0	595	4728	4646	4553	4471	4378	4600	4425	38	1365	500	3190	5	1	7674103	347	10.97	4.63	12	0.10	412.00	977.00	11320	20230705	-60.07	3955	20231113	14.29	11320	-60.07	20230705	3955	14.29	20231113	11320	-60.07	20230705	3955	14.29	20231113	0.17	N	246250	500	38 억		40115	N	N	0	N	00	N
161	20231201	090841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-65	5	-1.42	15935235	3533	4.74	4565	4585	4495	5930	3200	4565	4510.40	0.52	0	184	4728	4646	4553	4471	4378	4600	4425	38	1365	500	3190	5	1	7674103	345	10.92	4.61	12	0.05	412.00	977.00	11320	20230705	-60.25	3955	20231113	13.78	11320	-60.25	20230705	3955	13.78	20231113	11320	-60.25	20230705	3955	13.78	20231113	0.17	N	246250	500	38 억		40115	N	N	0	N	00	N