KissMeData/263700/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	161149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	10	2	0.23	157477940	36153	100.69	4350	4400	4310	5620	3030	4325	4356.50	0.68	10415	10420	4428	4376	4338	4286	4248	4402	4312	98	1295	500	2940	5	1	19414200	842	-3.02	0.93	12	0.19	-1434.00	4651.00	9790	20230221	-55.72	3755	20231114	15.45	9790	-55.72	20230221	3755	15.45	20231114	9790	-55.72	20230221	3755	15.45	20231114	2.96	N	263700	500	98 억		132788	N	N	0	N	00	N
3	20231229	151135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	10	2	0.23	157477940	36153	100.69	4350	4400	4310	5620	3030	4325	4356.50	0.68	10415	10420	4428	4376	4338	4286	4248	4402	4312	98	1295	500	2940	5	1	19414200	842	-3.02	0.93	12	0.19	-1434.00	4651.00	9790	20230221	-55.72	3755	20231114	15.45	9790	-55.72	20230221	3755	15.45	20231114	9790	-55.72	20230221	3755	15.45	20231114	2.96	N	263700	500	98 억		132788	N	N	0	N	00	N
4	20231229	141134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	10	2	0.23	157477940	36153	100.69	4350	4400	4310	5620	3030	4325	4356.50	0.68	10415	10420	4428	4376	4338	4286	4248	4402	4312	98	1295	500	2940	5	1	19414200	842	-3.02	0.93	12	0.19	-1434.00	4651.00	9790	20230221	-55.72	3755	20231114	15.45	9790	-55.72	20230221	3755	15.45	20231114	9790	-55.72	20230221	3755	15.45	20231114	2.96	N	263700	500	98 억		132788	N	N	0	N	00	N
5	20231229	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	10	2	0.23	157477940	36153	100.69	4350	4400	4310	5620	3030	4325	4356.50	0.68	10415	10420	4428	4376	4338	4286	4248	4402	4312	98	1295	500	2940	5	1	19414200	842	-3.02	0.93	12	0.19	-1434.00	4651.00	9790	20230221	-55.72	3755	20231114	15.45	9790	-55.72	20230221	3755	15.45	20231114	9790	-55.72	20230221	3755	15.45	20231114	2.96	N	263700	500	98 억		132788	N	N	0	N	00	N
6	20231229	121138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	10	2	0.23	157477940	36153	100.69	4350	4400	4310	5620	3030	4325	4356.50	0.68	10415	10420	4428	4376	4338	4286	4248	4402	4312	98	1295	500	2940	5	1	19414200	842	-3.02	0.93	12	0.19	-1434.00	4651.00	9790	20230221	-55.72	3755	20231114	15.45	9790	-55.72	20230221	3755	15.45	20231114	9790	-55.72	20230221	3755	15.45	20231114	2.96	N	263700	500	98 억		132788	N	N	0	N	00	N
7	20231229	111045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	10	2	0.23	157477940	36153	100.69	4350	4400	4310	5620	3030	4325	4356.50	0.68	10415	10420	4428	4376	4338	4286	4248	4402	4312	98	1295	500	2940	5	1	19414200	842	-3.02	0.93	12	0.19	-1434.00	4651.00	9790	20230221	-55.72	3755	20231114	15.45	9790	-55.72	20230221	3755	15.45	20231114	9790	-55.72	20230221	3755	15.45	20231114	2.96	N	263700	500	98 억		132788	N	N	0	N	00	N
8	20231229	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	10	2	0.23	157477940	36153	100.69	4350	4400	4310	5620	3030	4325	4356.50	0.68	10415	10420	4428	4376	4338	4286	4248	4402	4312	98	1295	500	2940	5	1	19414200	842	-3.02	0.93	12	0.19	-1434.00	4651.00	9790	20230221	-55.72	3755	20231114	15.45	9790	-55.72	20230221	3755	15.45	20231114	9790	-55.72	20230221	3755	15.45	20231114	2.96	N	263700	500	98 억		132788	N	N	0	N	00	N
9	20231229	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	10	2	0.23	157477940	36153	100.69	4350	4400	4310	5620	3030	4325	4356.50	0.68	10415	10420	4428	4376	4338	4286	4248	4402	4312	98	1295	500	2940	5	1	19414200	842	-3.02	0.93	12	0.19	-1434.00	4651.00	9790	20230221	-55.72	3755	20231114	15.45	9790	-55.72	20230221	3755	15.45	20231114	9790	-55.72	20230221	3755	15.45	20231114	2.96	N	263700	500	98 억		132788	N	N	0	N	00	N
10	20231228	161045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	10	2	0.23	153101225	35148	97.89	4350	4400	4310	5620	3030	4325	4356.50	0.63	0	10420	4428	4376	4338	4286	4248	4402	4312	98	1295	500	2940	5	1	19414200	842	-3.02	0.93	12	0.18	-1434.00	4651.00	9790	20230221	-55.72	3755	20231114	15.45	9790	-55.72	20230221	3755	15.45	20231114	9790	-55.72	20230221	3755	15.45	20231114	2.96	N	263700	500	98 억		122373	N	N	0	N	00	N
11	20231228	151053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	30	2	0.69	122369815	28076	78.19	4350	4400	4310	5620	3030	4325	4358.52	0.63	0	8199	4428	4376	4338	4286	4248	4402	4312	98	1295	500	2940	5	1	19414200	845	-3.04	0.94	12	0.14	-1434.00	4651.00	9790	20230221	-55.52	3755	20231114	15.98	9790	-55.52	20230221	3755	15.98	20231114	9790	-55.52	20230221	3755	15.98	20231114	2.96	N	263700	500	98 억		122373	N	N	0	N	00	N
12	20231228	141044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	25	2	0.58	109249350	25053	69.77	4350	4400	4310	5620	3030	4325	4360.73	0.63	0	8136	4428	4376	4338	4286	4248	4402	4312	98	1295	500	2940	5	1	19414200	845	-3.03	0.94	12	0.13	-1434.00	4651.00	9790	20230221	-55.57	3755	20231114	15.85	9790	-55.57	20230221	3755	15.85	20231114	9790	-55.57	20230221	3755	15.85	20231114	2.96	N	263700	500	98 억		122373	N	N	0	N	00	N
13	20231228	131044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	20	2	0.46	90593620	20756	57.80	4350	4400	4310	5620	3030	4325	4364.70	0.63	0	5893	4428	4376	4338	4286	4248	4402	4312	98	1295	500	2940	5	1	19414200	844	-3.03	0.93	12	0.11	-1434.00	4651.00	9790	20230221	-55.62	3755	20231114	15.71	9790	-55.62	20230221	3755	15.71	20231114	9790	-55.62	20230221	3755	15.71	20231114	2.96	N	263700	500	98 억		122373	N	N	0	N	00	N
14	20231228	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	35	2	0.81	72636405	16641	46.34	4350	4400	4310	5620	3030	4325	4364.91	0.63	0	4936	4428	4376	4338	4286	4248	4402	4312	98	1295	500	2940	5	1	19414200	846	-3.04	0.94	12	0.09	-1434.00	4651.00	9790	20230221	-55.46	3755	20231114	16.11	9790	-55.46	20230221	3755	16.11	20231114	9790	-55.46	20230221	3755	16.11	20231114	2.96	N	263700	500	98 억		122373	N	N	0	N	00	N
15	20231228	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	55	2	1.27	55835300	12799	35.64	4350	4400	4310	5620	3030	4325	4362.47	0.63	0	4915	4428	4376	4338	4286	4248	4402	4312	98	1295	500	2940	5	1	19414200	850	-3.05	0.94	12	0.07	-1434.00	4651.00	9790	20230221	-55.26	3755	20231114	16.64	9790	-55.26	20230221	3755	16.64	20231114	9790	-55.26	20230221	3755	16.64	20231114	2.96	N	263700	500	98 억		122373	N	N	0	N	00	N
16	20231228	101046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	65	2	1.50	42729125	9805	27.31	4350	4390	4310	5620	3030	4325	4357.89	0.63	0	4291	4428	4376	4338	4286	4248	4402	4312	98	1295	500	2940	5	1	19414200	852	-3.06	0.94	12	0.05	-1434.00	4651.00	9790	20230221	-55.16	3755	20231114	16.91	9790	-55.16	20230221	3755	16.91	20231114	9790	-55.16	20230221	3755	16.91	20231114	2.96	N	263700	500	98 억		122373	N	N	0	N	00	N
17	20231228	091050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	10	2	0.23	4258500	984	2.74	4350	4350	4310	5620	3030	4325	4327.74	0.63	0	-161	4428	4376	4338	4286	4248	4402	4312	98	1295	500	2940	5	1	19414200	842	-3.02	0.93	12	0.01	-1434.00	4651.00	9790	20230221	-55.72	3755	20231114	15.45	9790	-55.72	20230221	3755	15.45	20231114	9790	-55.72	20230221	3755	15.45	20231114	2.96	N	263700	500	98 억		122373	N	N	0	N	00	N
18	20231227	161034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	0	3	0.00	155818360	35861	47.62	4300	4390	4300	5620	3030	4325	4345.08	0.56	0	12657	4491	4407	4341	4257	4191	4375	4225	98	1295	500	2940	5	1	19414200	840	-3.02	0.93	12	0.18	-1434.00	4651.00	9790	20230221	-55.82	3755	20231114	15.18	9790	-55.82	20230221	3755	15.18	20231114	9790	-55.82	20230221	3755	15.18	20231114	2.95	N	263700	500	98 억		109416	N	N	0	N	00	N
19	20231227	151050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	40	2	0.92	143576465	33031	43.86	4300	4390	4300	5620	3030	4325	4346.74	0.56	0	12193	4491	4407	4341	4257	4191	4375	4225	98	1295	500	2940	5	1	19414200	847	-3.04	0.94	12	0.17	-1434.00	4651.00	9790	20230221	-55.41	3755	20231114	16.25	9790	-55.41	20230221	3755	16.25	20231114	9790	-55.41	20230221	3755	16.25	20231114	2.95	N	263700	500	98 억		109416	N	N	0	N	00	N
20	20231227	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	25	2	0.58	127543600	29337	38.96	4300	4390	4300	5620	3030	4325	4347.56	0.56	0	10359	4491	4407	4341	4257	4191	4375	4225	98	1295	500	2940	5	1	19414200	845	-3.03	0.94	12	0.15	-1434.00	4651.00	9790	20230221	-55.57	3755	20231114	15.85	9790	-55.57	20230221	3755	15.85	20231114	9790	-55.57	20230221	3755	15.85	20231114	2.95	N	263700	500	98 억		109416	N	N	0	N	00	N
21	20231227	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	20	2	0.46	93348500	21469	28.51	4300	4390	4300	5620	3030	4325	4348.09	0.56	0	7930	4491	4407	4341	4257	4191	4375	4225	98	1295	500	2940	5	1	19414200	844	-3.03	0.93	12	0.11	-1434.00	4651.00	9790	20230221	-55.62	3755	20231114	15.71	9790	-55.62	20230221	3755	15.71	20231114	9790	-55.62	20230221	3755	15.71	20231114	2.95	N	263700	500	98 억		109416	N	N	0	N	00	N
22	20231227	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	35	2	0.81	81445260	18742	24.89	4300	4390	4300	5620	3030	4325	4345.64	0.56	0	7595	4491	4407	4341	4257	4191	4375	4225	98	1295	500	2940	5	1	19414200	846	-3.04	0.94	12	0.10	-1434.00	4651.00	9790	20230221	-55.46	3755	20231114	16.11	9790	-55.46	20230221	3755	16.11	20231114	9790	-55.46	20230221	3755	16.11	20231114	2.95	N	263700	500	98 억		109416	N	N	0	N	00	N
23	20231227	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	30	2	0.69	65950205	15189	20.17	4300	4390	4300	5620	3030	4325	4342.01	0.56	0	4966	4491	4407	4341	4257	4191	4375	4225	98	1295	500	2940	5	1	19414200	845	-3.04	0.94	12	0.08	-1434.00	4651.00	9790	20230221	-55.52	3755	20231114	15.98	9790	-55.52	20230221	3755	15.98	20231114	9790	-55.52	20230221	3755	15.98	20231114	2.95	N	263700	500	98 억		109416	N	N	0	N	00	N
24	20231227	101044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-15	5	-0.35	54583395	12576	16.70	4300	4390	4300	5620	3030	4325	4340.32	0.56	0	3423	4491	4407	4341	4257	4191	4375	4225	98	1295	500	2940	5	1	19414200	837	-3.01	0.93	12	0.06	-1434.00	4651.00	9790	20230221	-55.98	3755	20231114	14.78	9790	-55.98	20230221	3755	14.78	20231114	9790	-55.98	20230221	3755	14.78	20231114	2.95	N	263700	500	98 억		109416	N	N	0	N	00	N
25	20231227	091048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	45	2	1.04	12447210	2874	3.82	4300	4370	4300	5620	3030	4325	4331.04	0.56	0	932	4491	4407	4341	4257	4191	4375	4225	98	1295	500	2940	5	1	19414200	848	-3.05	0.94	12	0.01	-1434.00	4651.00	9790	20230221	-55.36	3755	20231114	16.38	9790	-55.36	20230221	3755	16.38	20231114	9790	-55.36	20230221	3755	16.38	20231114	2.95	N	263700	500	98 억		109416	N	N	0	N	00	N
26	20231226	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	-140	5	-3.14	325599560	74905	131.39	4425	4425	4275	5800	3130	4465	4346.90	0.58	0	-4405	4578	4521	4433	4376	4288	4477	4332	98	1335	500	3030	5	1	19414200	840	-3.02	0.93	12	0.39	-1434.00	4651.00	9790	20230221	-55.82	3755	20231114	15.18	9790	-55.82	20230221	3755	15.18	20231114	9790	-55.82	20230221	3755	15.18	20231114	2.89	N	263700	500	98 억		113325	N	N	0	N	00	N
27	20231226	151045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	-130	5	-2.91	312120530	71785	125.92	4425	4425	4275	5800	3130	4465	4347.99	0.58	0	-4279	4578	4521	4433	4376	4288	4477	4332	98	1335	500	3030	5	1	19414200	842	-3.02	0.93	12	0.37	-1434.00	4651.00	9790	20230221	-55.72	3755	20231114	15.45	9790	-55.72	20230221	3755	15.45	20231114	9790	-55.72	20230221	3755	15.45	20231114	2.89	N	263700	500	98 억		113325	N	N	0	N	00	N
28	20231226	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	-140	5	-3.14	290293380	66726	117.04	4425	4425	4275	5800	3130	4465	4350.53	0.58	0	-4445	4578	4521	4433	4376	4288	4477	4332	98	1335	500	3030	5	1	19414200	840	-3.02	0.93	12	0.34	-1434.00	4651.00	9790	20230221	-55.82	3755	20231114	15.18	9790	-55.82	20230221	3755	15.18	20231114	9790	-55.82	20230221	3755	15.18	20231114	2.89	N	263700	500	98 억		113325	N	N	0	N	00	N
29	20231226	131046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-145	5	-3.25	255297940	58615	102.82	4425	4425	4280	5800	3130	4465	4355.51	0.58	0	-437	4578	4521	4433	4376	4288	4477	4332	98	1335	500	3030	5	1	19414200	839	-3.01	0.93	12	0.30	-1434.00	4651.00	9790	20230221	-55.87	3755	20231114	15.05	9790	-55.87	20230221	3755	15.05	20231114	9790	-55.87	20230221	3755	15.05	20231114	2.89	N	263700	500	98 억		113325	N	N	0	N	00	N
30	20231226	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	-120	5	-2.69	197614460	45220	79.32	4425	4425	4305	5800	3130	4465	4370.07	0.58	0	-903	4578	4521	4433	4376	4288	4477	4332	98	1335	500	3030	5	1	19414200	844	-3.03	0.93	12	0.23	-1434.00	4651.00	9790	20230221	-55.62	3755	20231114	15.71	9790	-55.62	20230221	3755	15.71	20231114	9790	-55.62	20230221	3755	15.71	20231114	2.89	N	263700	500	98 억		113325	N	N	0	N	00	N
31	20231226	111049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-80	5	-1.79	99766240	22675	39.77	4425	4425	4365	5800	3130	4465	4399.83	0.58	0	1382	4578	4521	4433	4376	4288	4477	4332	98	1335	500	3030	5	1	19414200	851	-3.06	0.94	12	0.12	-1434.00	4651.00	9790	20230221	-55.21	3755	20231114	16.78	9790	-55.21	20230221	3755	16.78	20231114	9790	-55.21	20230221	3755	16.78	20231114	2.89	N	263700	500	98 억		113325	N	N	0	N	00	N
32	20231226	101044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-45	5	-1.01	77279240	17559	30.80	4425	4425	4365	5800	3130	4465	4401.12	0.58	0	2427	4578	4521	4433	4376	4288	4477	4332	98	1335	500	3030	5	1	19414200	858	-3.08	0.95	12	0.09	-1434.00	4651.00	9790	20230221	-54.85	3755	20231114	17.71	9790	-54.85	20230221	3755	17.71	20231114	9790	-54.85	20230221	3755	17.71	20231114	2.89	N	263700	500	98 억		113325	N	N	0	N	00	N
33	20231226	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-80	5	-1.79	41219355	9371	16.44	4425	4425	4365	5800	3130	4465	4398.61	0.58	0	3019	4578	4521	4433	4376	4288	4477	4332	98	1335	500	3030	5	1	19414200	851	-3.06	0.94	12	0.05	-1434.00	4651.00	9790	20230221	-55.21	3755	20231114	16.78	9790	-55.21	20230221	3755	16.78	20231114	9790	-55.21	20230221	3755	16.78	20231114	2.89	N	263700	500	98 억		113325	N	N	0	N	00	N
34	20231222	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	-10	5	-0.22	250203330	56756	61.75	4480	4490	4345	5810	3135	4475	4408.17	0.57	0	1747	4791	4632	4466	4307	4141	4550	4225	98	1335	500	3040	5	1	19414200	867	-3.11	0.96	12	0.29	-1434.00	4651.00	9790	20230221	-54.39	3755	20231114	18.91	9790	-54.39	20230221	3755	18.91	20231114	9790	-54.39	20230221	3755	18.91	20231114	2.92	N	263700	500	98 억		111565	N	Y	0	N	00	N
35	20231222	151027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	-40	5	-0.89	239317865	54305	59.09	4480	4490	4345	5810	3135	4475	4406.92	0.57	0	1852	4791	4632	4466	4307	4141	4550	4225	98	1335	500	3040	5	1	19414200	861	-3.09	0.95	12	0.28	-1434.00	4651.00	9790	20230221	-54.70	3755	20231114	18.11	9790	-54.70	20230221	3755	18.11	20231114	9790	-54.70	20230221	3755	18.11	20231114	2.92	N	263700	500	98 억		111565	N	N	0	N	00	N
36	20231222	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-75	5	-1.68	150472935	34166	37.17	4480	4490	4345	5810	3135	4475	4404.17	0.57	0	996	4791	4632	4466	4307	4141	4550	4225	98	1335	500	3040	5	1	19414200	854	-3.07	0.95	12	0.18	-1434.00	4651.00	9790	20230221	-55.06	3755	20231114	17.18	9790	-55.06	20230221	3755	17.18	20231114	9790	-55.06	20230221	3755	17.18	20231114	2.92	N	263700	500	98 억		111565	N	N	0	N	00	N
37	20231222	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	-30	5	-0.67	124969120	28381	30.88	4480	4490	4345	5810	3135	4475	4403.27	0.57	0	882	4791	4632	4466	4307	4141	4550	4225	98	1335	500	3040	5	1	19414200	863	-3.10	0.96	12	0.15	-1434.00	4651.00	9790	20230221	-54.60	3755	20231114	18.38	9790	-54.60	20230221	3755	18.38	20231114	9790	-54.60	20230221	3755	18.38	20231114	2.92	N	263700	500	98 억		111565	N	N	0	N	00	N
38	20231222	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	-40	5	-0.89	110777440	25172	27.39	4480	4490	4345	5810	3135	4475	4400.82	0.57	0	-253	4791	4632	4466	4307	4141	4550	4225	98	1335	500	3040	5	1	19414200	861	-3.09	0.95	12	0.13	-1434.00	4651.00	9790	20230221	-54.70	3755	20231114	18.11	9790	-54.70	20230221	3755	18.11	20231114	9790	-54.70	20230221	3755	18.11	20231114	2.92	N	263700	500	98 억		111565	N	N	0	N	00	N
39	20231222	111024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	-40	5	-0.89	105021340	23875	25.98	4480	4490	4345	5810	3135	4475	4398.80	0.57	0	645	4791	4632	4466	4307	4141	4550	4225	98	1335	500	3040	5	1	19414200	861	-3.09	0.95	12	0.12	-1434.00	4651.00	9790	20230221	-54.70	3755	20231114	18.11	9790	-54.70	20230221	3755	18.11	20231114	9790	-54.70	20230221	3755	18.11	20231114	2.92	N	263700	500	98 억		111565	N	N	0	N	00	N
40	20231222	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	-80	5	-1.79	94513150	21490	23.38	4480	4490	4345	5810	3135	4475	4398.01	0.57	0	965	4791	4632	4466	4307	4141	4550	4225	98	1335	500	3040	5	1	19414200	853	-3.06	0.94	12	0.11	-1434.00	4651.00	9790	20230221	-55.11	3755	20231114	17.04	9790	-55.11	20230221	3755	17.04	20231114	9790	-55.11	20230221	3755	17.04	20231114	2.92	N	263700	500	98 억		111565	N	N	0	N	00	N
41	20231222	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-75	5	-1.68	33425760	7535	8.20	4480	4490	4400	5810	3135	4475	4436.07	0.57	0	-1120	4791	4632	4466	4307	4141	4550	4225	98	1335	500	3040	5	1	19414200	854	-3.07	0.95	12	0.04	-1434.00	4651.00	9790	20230221	-55.06	3755	20231114	17.18	9790	-55.06	20230221	3755	17.18	20231114	9790	-55.06	20230221	3755	17.18	20231114	2.92	N	263700	500	98 억		111565	N	N	0	N	00	N
42	20231221	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4475	-100	5	-2.19	410124865	91656	161.89	4550	4625	4300	5940	3205	4575	4474.50	0.58	0	-2052	4711	4642	4596	4527	4481	4677	4562	98	1365	500	3110	5	1	19414200	869	-3.12	0.96	12	0.47	-1434.00	4651.00	9790	20230221	-54.29	3755	20231114	19.17	9790	-54.29	20230221	3755	19.17	20231114	9790	-54.29	20230221	3755	19.17	20231114	2.92	N	263700	500	98 억		112885	N	N	0	N	00	N
43	20231221	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	-140	5	-3.06	381176900	85168	150.43	4550	4625	4300	5940	3205	4575	4475.47	0.58	0	-2571	4711	4642	4596	4527	4481	4677	4562	98	1365	500	3110	5	1	19414200	861	-3.09	0.95	12	0.44	-1434.00	4651.00	9790	20230221	-54.70	3755	20231114	18.11	9790	-54.70	20230221	3755	18.11	20231114	9790	-54.70	20230221	3755	18.11	20231114	2.92	N	263700	500	98 억		112885	N	N	0	N	00	N
44	20231221	141018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	-145	5	-3.17	279386165	62332	110.09	4550	4625	4300	5940	3205	4575	4482.08	0.58	0	-5607	4711	4642	4596	4527	4481	4677	4562	98	1365	500	3110	5	1	19414200	860	-3.09	0.95	12	0.32	-1434.00	4651.00	9790	20230221	-54.75	3755	20231114	17.98	9790	-54.75	20230221	3755	17.98	20231114	9790	-54.75	20230221	3755	17.98	20231114	2.92	N	263700	500	98 억		112885	N	N	0	N	00	N
45	20231221	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	-130	5	-2.84	236115790	52569	92.85	4550	4625	4300	5940	3205	4575	4491.38	0.58	0	-6823	4711	4642	4596	4527	4481	4677	4562	98	1365	500	3110	5	1	19414200	863	-3.10	0.96	12	0.27	-1434.00	4651.00	9790	20230221	-54.60	3755	20231114	18.38	9790	-54.60	20230221	3755	18.38	20231114	9790	-54.60	20230221	3755	18.38	20231114	2.92	N	263700	500	98 억		112885	N	N	0	N	00	N
46	20231221	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	-125	5	-2.73	219338225	48811	86.21	4550	4625	4300	5940	3205	4575	4493.46	0.58	0	-6625	4711	4642	4596	4527	4481	4677	4562	98	1365	500	3110	5	1	19414200	864	-3.10	0.96	12	0.25	-1434.00	4651.00	9790	20230221	-54.55	3755	20231114	18.51	9790	-54.55	20230221	3755	18.51	20231114	9790	-54.55	20230221	3755	18.51	20231114	2.92	N	263700	500	98 억		112885	N	N	0	N	00	N
47	20231221	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	-120	5	-2.62	151429155	33426	59.04	4550	4625	4415	5940	3205	4575	4530.15	0.58	0	-9008	4711	4642	4596	4527	4481	4677	4562	98	1365	500	3110	5	1	19414200	865	-3.11	0.96	12	0.17	-1434.00	4651.00	9790	20230221	-54.49	3755	20231114	18.64	9790	-54.49	20230221	3755	18.64	20231114	9790	-54.49	20230221	3755	18.64	20231114	2.92	N	263700	500	98 억		112885	N	N	0	N	00	N
48	20231221	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4555	-20	5	-0.44	55660850	12172	21.50	4550	4625	4545	5940	3205	4575	4572.84	0.58	0	-1332	4711	4642	4596	4527	4481	4677	4562	98	1365	500	3110	5	1	19414200	884	-3.18	0.98	12	0.06	-1434.00	4651.00	9790	20230221	-53.47	3755	20231114	21.30	9790	-53.47	20230221	3755	21.30	20231114	9790	-53.47	20230221	3755	21.30	20231114	2.92	N	263700	500	98 억		112885	N	N	0	N	00	N
49	20231221	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	20	2	0.44	9407880	2059	3.64	4550	4600	4545	5940	3205	4575	4568.85	0.58	0	-746	4711	4642	4596	4527	4481	4677	4562	98	1365	500	3110	5	1	19414200	892	-3.20	0.99	12	0.01	-1434.00	4651.00	9790	20230221	-53.06	3755	20231114	22.37	9790	-53.06	20230221	3755	22.37	20231114	9790	-53.06	20230221	3755	22.37	20231114	2.92	N	263700	500	98 억		112885	N	N	0	N	00	N
50	20231220	161023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	35	2	0.77	261331160	56604	120.34	4550	4665	4550	5900	3180	4540	4616.83	0.52	0	13521	4646	4592	4546	4492	4446	4620	4520	98	1360	500	3080	5	1	19414200	888	-3.19	0.98	12	0.29	-1434.00	4651.00	9790	20230221	-53.27	3755	20231114	21.84	9790	-53.27	20230221	3755	21.84	20231114	9790	-53.27	20230221	3755	21.84	20231114	2.79	N	263700	500	98 억		100394	N	N	0	N	00	N
51	20231220	151111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	50	2	1.10	246456970	53358	113.44	4550	4665	4550	5900	3180	4540	4618.93	0.52	0	13266	4646	4592	4546	4492	4446	4620	4520	98	1360	500	3080	5	1	19414200	891	-3.20	0.99	12	0.27	-1434.00	4651.00	9790	20230221	-53.12	3755	20231114	22.24	9790	-53.12	20230221	3755	22.24	20231114	9790	-53.12	20230221	3755	22.24	20231114	2.79	N	263700	500	98 억		100394	N	N	0	N	00	N
52	20231220	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	40	2	0.88	194003830	41897	89.07	4550	4665	4550	5900	3180	4540	4630.49	0.52	0	11273	4646	4592	4546	4492	4446	4620	4520	98	1360	500	3080	5	1	19414200	889	-3.19	0.98	12	0.22	-1434.00	4651.00	9790	20230221	-53.22	3755	20231114	21.97	9790	-53.22	20230221	3755	21.97	20231114	9790	-53.22	20230221	3755	21.97	20231114	2.79	N	263700	500	98 억		100394	N	N	0	N	00	N
53	20231220	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	100	2	2.20	139251620	30018	63.82	4550	4665	4550	5900	3180	4540	4638.94	0.52	0	9800	4646	4592	4546	4492	4446	4620	4520	98	1360	500	3080	5	1	19414200	901	-3.24	1.00	12	0.15	-1434.00	4651.00	9790	20230221	-52.60	3755	20231114	23.57	9790	-52.60	20230221	3755	23.57	20231114	9790	-52.60	20230221	3755	23.57	20231114	2.79	N	263700	500	98 억		100394	N	N	0	N	00	N
54	20231220	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	110	2	2.42	111391755	24026	51.08	4550	4665	4550	5900	3180	4540	4636.30	0.52	0	9618	4646	4592	4546	4492	4446	4620	4520	98	1360	500	3080	5	1	19414200	903	-3.24	1.00	12	0.12	-1434.00	4651.00	9790	20230221	-52.50	3755	20231114	23.83	9790	-52.50	20230221	3755	23.83	20231114	9790	-52.50	20230221	3755	23.83	20231114	2.79	N	263700	500	98 억		100394	N	N	0	N	00	N
55	20231220	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	85	2	1.87	87512430	18896	40.17	4550	4665	4550	5900	3180	4540	4631.27	0.52	0	8563	4646	4592	4546	4492	4446	4620	4520	98	1360	500	3080	5	1	19414200	898	-3.23	0.99	12	0.10	-1434.00	4651.00	9790	20230221	-52.76	3755	20231114	23.17	9790	-52.76	20230221	3755	23.17	20231114	9790	-52.76	20230221	3755	23.17	20231114	2.79	N	263700	500	98 억		100394	N	N	0	N	00	N
56	20231220	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	110	2	2.42	73346135	15845	33.69	4550	4665	4550	5900	3180	4540	4628.98	0.52	0	7276	4646	4592	4546	4492	4446	4620	4520	98	1360	500	3080	5	1	19414200	903	-3.24	1.00	12	0.08	-1434.00	4651.00	9790	20230221	-52.50	3755	20231114	23.83	9790	-52.50	20230221	3755	23.83	20231114	9790	-52.50	20230221	3755	23.83	20231114	2.79	N	263700	500	98 억		100394	N	N	0	N	00	N
57	20231220	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	75	2	1.65	23381095	5085	10.81	4550	4650	4550	5900	3180	4540	4598.05	0.52	0	3743	4646	4592	4546	4492	4446	4620	4520	98	1360	500	3080	5	1	19414200	896	-3.22	0.99	12	0.03	-1434.00	4651.00	9790	20230221	-52.86	3755	20231114	22.90	9790	-52.86	20230221	3755	22.90	20231114	9790	-52.86	20230221	3755	22.90	20231114	2.79	N	263700	500	98 억		100394	N	N	0	N	00	N
58	20231219	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	25	2	0.55	213387140	46856	26.54	4500	4600	4500	5860	3165	4515	4554.11	0.48	0	7695	4815	4665	4580	4430	4345	4622	4387	98	1345	500	3070	5	1	19414200	881	-3.17	0.98	12	0.24	-1434.00	4651.00	9790	20230221	-53.63	3755	20231114	20.91	9790	-53.63	20230221	3755	20.91	20231114	9790	-53.63	20230221	3755	20.91	20231114	2.75	N	263700	500	98 억		92686	N	N	0	N	00	N
59	20231219	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	60	2	1.33	191880715	42130	23.87	4500	4600	4500	5860	3165	4515	4554.49	0.48	0	6851	4815	4665	4580	4430	4345	4622	4387	98	1345	500	3070	5	1	19414200	888	-3.19	0.98	12	0.22	-1434.00	4651.00	9790	20230221	-53.27	3755	20231114	21.84	9790	-53.27	20230221	3755	21.84	20231114	9790	-53.27	20230221	3755	21.84	20231114	2.75	N	263700	500	98 억		92686	N	N	0	N	00	N
60	20231219	141015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	45	2	1.00	173084695	38013	21.53	4500	4600	4500	5860	3165	4515	4553.30	0.48	0	6550	4815	4665	4580	4430	4345	4622	4387	98	1345	500	3070	5	1	19414200	885	-3.18	0.98	12	0.20	-1434.00	4651.00	9790	20230221	-53.42	3755	20231114	21.44	9790	-53.42	20230221	3755	21.44	20231114	9790	-53.42	20230221	3755	21.44	20231114	2.75	N	263700	500	98 억		92686	N	N	0	N	00	N
61	20231219	131021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	30	2	0.66	127605855	28046	15.89	4500	4600	4500	5860	3165	4515	4549.88	0.48	0	3310	4815	4665	4580	4430	4345	4622	4387	98	1345	500	3070	5	1	19414200	882	-3.17	0.98	12	0.14	-1434.00	4651.00	9790	20230221	-53.58	3755	20231114	21.04	9790	-53.58	20230221	3755	21.04	20231114	9790	-53.58	20230221	3755	21.04	20231114	2.75	N	263700	500	98 억		92686	N	N	0	N	00	N
62	20231219	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4555	40	2	0.89	110132290	24198	13.71	4500	4600	4500	5860	3165	4515	4551.30	0.48	0	2831	4815	4665	4580	4430	4345	4622	4387	98	1345	500	3070	5	1	19414200	884	-3.18	0.98	12	0.12	-1434.00	4651.00	9790	20230221	-53.47	3755	20231114	21.30	9790	-53.47	20230221	3755	21.30	20231114	9790	-53.47	20230221	3755	21.30	20231114	2.75	N	263700	500	98 억		92686	N	N	0	N	00	N
63	20231219	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	50	2	1.11	97899060	21522	12.19	4500	4600	4500	5860	3165	4515	4548.79	0.48	0	2808	4815	4665	4580	4430	4345	4622	4387	98	1345	500	3070	5	1	19414200	886	-3.18	0.98	12	0.11	-1434.00	4651.00	9790	20230221	-53.37	3755	20231114	21.57	9790	-53.37	20230221	3755	21.57	20231114	9790	-53.37	20230221	3755	21.57	20231114	2.75	N	263700	500	98 억		92686	N	N	0	N	00	N
64	20231219	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	50	2	1.11	62146665	13657	7.74	4500	4600	4500	5860	3165	4515	4550.54	0.48	0	604	4815	4665	4580	4430	4345	4622	4387	98	1345	500	3070	5	1	19414200	886	-3.18	0.98	12	0.07	-1434.00	4651.00	9790	20230221	-53.37	3755	20231114	21.57	9790	-53.37	20230221	3755	21.57	20231114	9790	-53.37	20230221	3755	21.57	20231114	2.75	N	263700	500	98 억		92686	N	N	0	N	00	N
65	20231219	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4555	40	2	0.89	21998245	4865	2.76	4500	4575	4500	5860	3165	4515	4521.74	0.48	0	300	4815	4665	4580	4430	4345	4622	4387	98	1345	500	3070	5	1	19414200	884	-3.18	0.98	12	0.03	-1434.00	4651.00	9790	20230221	-53.47	3755	20231114	21.30	9790	-53.47	20230221	3755	21.30	20231114	9790	-53.47	20230221	3755	21.30	20231114	2.75	N	263700	500	98 억		92686	N	N	0	N	00	N
66	20231218	161013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	-255	5	-5.35	797257370	174414	93.13	4730	4730	4495	6200	3340	4770	4571.07	0.38	0	19047	5210	4990	4870	4650	4530	4930	4590	98	1430	500	3240	5	1	19414200	877	-3.15	0.97	12	0.90	-1434.00	4651.00	9790	20230221	-53.88	3755	20231114	20.24	9790	-53.88	20230221	3755	20.24	20231114	9790	-53.88	20230221	3755	20.24	20231114	2.67	N	263700	500	98 억		73645	N	N	0	N	00	N
67	20231218	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	-255	5	-5.35	771405245	168685	90.07	4730	4730	4495	6200	3340	4770	4573.05	0.38	0	19787	5210	4990	4870	4650	4530	4930	4590	98	1430	500	3240	5	1	19414200	877	-3.15	0.97	12	0.87	-1434.00	4651.00	9790	20230221	-53.88	3755	20231114	20.24	9790	-53.88	20230221	3755	20.24	20231114	9790	-53.88	20230221	3755	20.24	20231114	2.67	N	263700	500	98 억		73645	N	N	0	N	00	N
68	20231218	141012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	-260	5	-5.45	709008150	154828	82.67	4730	4730	4500	6200	3340	4770	4579.33	0.38	0	19920	5210	4990	4870	4650	4530	4930	4590	98	1430	500	3240	5	1	19414200	876	-3.15	0.97	12	0.80	-1434.00	4651.00	9790	20230221	-53.93	3755	20231114	20.11	9790	-53.93	20230221	3755	20.11	20231114	9790	-53.93	20230221	3755	20.11	20231114	2.67	N	263700	500	98 억		73645	N	N	0	N	00	N
69	20231218	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	-240	5	-5.03	606819390	132200	70.59	4730	4730	4520	6200	3340	4770	4590.16	0.38	0	19456	5210	4990	4870	4650	4530	4930	4590	98	1430	500	3240	5	1	19414200	879	-3.16	0.97	12	0.68	-1434.00	4651.00	9790	20230221	-53.73	3755	20231114	20.64	9790	-53.73	20230221	3755	20.64	20231114	9790	-53.73	20230221	3755	20.64	20231114	2.67	N	263700	500	98 억		73645	N	N	0	N	00	N
70	20231218	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	-240	5	-5.03	538592270	117146	62.55	4730	4730	4520	6200	3340	4770	4597.62	0.38	0	20099	5210	4990	4870	4650	4530	4930	4590	98	1430	500	3240	5	1	19414200	879	-3.16	0.97	12	0.60	-1434.00	4651.00	9790	20230221	-53.73	3755	20231114	20.64	9790	-53.73	20230221	3755	20.64	20231114	9790	-53.73	20230221	3755	20.64	20231114	2.67	N	263700	500	98 억		73645	N	N	0	N	00	N
71	20231218	111009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	-230	5	-4.82	407461150	88226	47.11	4730	4730	4535	6200	3340	4770	4618.38	0.38	0	14996	5210	4990	4870	4650	4530	4930	4590	98	1430	500	3240	5	1	19414200	881	-3.17	0.98	12	0.45	-1434.00	4651.00	9790	20230221	-53.63	3755	20231114	20.91	9790	-53.63	20230221	3755	20.91	20231114	9790	-53.63	20230221	3755	20.91	20231114	2.67	N	263700	500	98 억		73645	N	N	0	N	00	N
72	20231218	101008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-170	5	-3.56	270520160	58281	31.12	4730	4730	4585	6200	3340	4770	4641.65	0.38	0	11649	5210	4990	4870	4650	4530	4930	4590	98	1430	500	3240	5	1	19414200	893	-3.21	0.99	12	0.30	-1434.00	4651.00	9790	20230221	-53.01	3755	20231114	22.50	9790	-53.01	20230221	3755	22.50	20231114	9790	-53.01	20230221	3755	22.50	20231114	2.67	N	263700	500	98 억		73645	N	N	0	N	00	N
73	20231218	091005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	-95	5	-1.99	54219190	11541	6.16	4730	4730	4660	6200	3340	4770	4697.96	0.38	0	2380	5210	4990	4870	4650	4530	4930	4590	98	1430	500	3240	5	1	19414200	908	-3.26	1.01	12	0.06	-1434.00	4651.00	9790	20230221	-52.25	3755	20231114	24.50	9790	-52.25	20230221	3755	24.50	20231114	9790	-52.25	20230221	3755	24.50	20231114	2.67	N	263700	500	98 억		73645	N	N	0	N	00	N
74	20231215	161008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	-105	5	-2.15	896001000	183292	75.88	5040	5090	4750	6330	3415	4875	4888.43	0.46	0	-20899	5091	4982	4881	4772	4671	5037	4827	98	1455	500	3310	5	1	19414200	926	-3.33	1.03	12	0.94	-1434.00	4651.00	9790	20230221	-51.28	3755	20231114	27.03	9790	-51.28	20230221	3755	27.03	20231114	9790	-51.28	20230221	3755	27.03	20231114	2.98	N	263700	500	98 억		88969	N	N	19	N	00	N
75	20231215	151012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4795	-80	5	-1.64	855755490	174864	72.39	5040	5090	4750	6330	3415	4875	4893.83	0.46	0	-17215	5091	4982	4881	4772	4671	5037	4827	98	1455	500	3310	5	1	19414200	931	-3.34	1.03	12	0.90	-1434.00	4651.00	9790	20230221	-51.02	3755	20231114	27.70	9790	-51.02	20230221	3755	27.70	20231114	9790	-51.02	20230221	3755	27.70	20231114	2.98	N	263700	500	98 억		88969	N	N	19	N	00	N
76	20231215	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	-110	5	-2.26	818791265	167105	69.18	5040	5090	4760	6330	3415	4875	4899.86	0.46	0	-17679	5091	4982	4881	4772	4671	5037	4827	98	1455	500	3310	5	1	19414200	925	-3.32	1.02	12	0.86	-1434.00	4651.00	9790	20230221	-51.33	3755	20231114	26.90	9790	-51.33	20230221	3755	26.90	20231114	9790	-51.33	20230221	3755	26.90	20231114	2.98	N	263700	500	98 억		88969	N	N	19	N	00	N
77	20231215	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4805	-70	5	-1.44	714354295	145259	60.13	5040	5090	4785	6330	3415	4875	4917.80	0.46	0	-17608	5091	4982	4881	4772	4671	5037	4827	98	1455	500	3310	5	1	19414200	933	-3.35	1.03	12	0.75	-1434.00	4651.00	9790	20230221	-50.92	3755	20231114	27.96	9790	-50.92	20230221	3755	27.96	20231114	9790	-50.92	20230221	3755	27.96	20231114	2.98	N	263700	500	98 억		88969	N	N	19	N	00	N
78	20231215	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	-55	5	-1.13	670133645	136053	56.32	5040	5090	4785	6330	3415	4875	4925.53	0.46	0	-12473	5091	4982	4881	4772	4671	5037	4827	98	1455	500	3310	5	1	19414200	936	-3.36	1.04	12	0.70	-1434.00	4651.00	9790	20230221	-50.77	3755	20231114	28.36	9790	-50.77	20230221	3755	28.36	20231114	9790	-50.77	20230221	3755	28.36	20231114	2.98	N	263700	500	98 억		88969	N	N	19	N	00	N
79	20231215	111001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4815	-60	5	-1.23	633597430	128446	53.17	5040	5090	4785	6330	3415	4875	4932.79	0.46	0	-12782	5091	4982	4881	4772	4671	5037	4827	98	1455	500	3310	5	1	19414200	935	-3.36	1.04	12	0.66	-1434.00	4651.00	9790	20230221	-50.82	3755	20231114	28.23	9790	-50.82	20230221	3755	28.23	20231114	9790	-50.82	20230221	3755	28.23	20231114	2.98	N	263700	500	98 억		88969	N	N	19	N	00	N
80	20231215	101006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4895	20	2	0.41	475158595	95598	39.57	5040	5090	4835	6330	3415	4875	4970.38	0.46	0	-20575	5091	4982	4881	4772	4671	5037	4827	98	1455	500	3310	5	1	19414200	950	-3.41	1.05	12	0.49	-1434.00	4651.00	9790	20230221	-50.00	3755	20231114	30.36	9790	-50.00	20230221	3755	30.36	20231114	9790	-50.00	20230221	3755	30.36	20231114	2.98	N	263700	500	98 억		88969	N	N	19	N	00	N
81	20231215	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	165	2	3.38	261963455	52135	21.58	5040	5090	4910	6330	3415	4875	5024.71	0.46	0	-14985	5091	4982	4881	4772	4671	5037	4827	98	1455	500	3310	10	1	19414200	978	-3.51	1.08	12	0.27	-1434.00	4651.00	9790	20230221	-48.52	3755	20231114	34.22	9790	-48.52	20230221	3755	34.22	20231114	9790	-48.52	20230221	3755	34.22	20231114	2.98	N	263700	500	98 억		88969	N	N	19	N	00	N
82	20231214	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4875	50	2	1.04	1135924615	233455	7.78	4860	4990	4780	6270	3380	4825	4865.71	0.40	0	9804	6055	5440	5035	4420	4015	5747	4727	98	1445	500	3280	5	1	19414200	946	-3.40	1.05	12	1.20	-1434.00	4651.00	9790	20230221	-50.20	3755	20231114	29.83	9790	-50.20	20230221	3755	29.83	20231114	9790	-50.20	20230221	3755	29.83	20231114	2.96	N	263700	500	98 억		76907	N	N	19	N	00	N
83	20231214	151037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4855	30	2	0.62	1066733030	219183	7.31	4860	4990	4780	6270	3380	4825	4866.86	0.40	0	10469	6055	5440	5035	4420	4015	5747	4727	98	1445	500	3280	5	1	19414200	943	-3.39	1.04	12	1.13	-1434.00	4651.00	9790	20230221	-50.41	3755	20231114	29.29	9790	-50.41	20230221	3755	29.29	20231114	9790	-50.41	20230221	3755	29.29	20231114	2.96	N	263700	500	98 억		76907	N	N	0	N	00	N
84	20231214	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4935	110	2	2.28	930721015	191338	6.38	4860	4990	4780	6270	3380	4825	4864.28	0.40	0	18972	6055	5440	5035	4420	4015	5747	4727	98	1445	500	3280	5	1	19414200	958	-3.44	1.06	12	0.99	-1434.00	4651.00	9790	20230221	-49.59	3755	20231114	31.42	9790	-49.59	20230221	3755	31.42	20231114	9790	-49.59	20230221	3755	31.42	20231114	2.96	N	263700	500	98 억		76907	N	N	0	N	00	N
85	20231214	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4925	100	2	2.07	859426310	176857	5.89	4860	4990	4780	6270	3380	4825	4859.44	0.40	0	21418	6055	5440	5035	4420	4015	5747	4727	98	1445	500	3280	5	1	19414200	956	-3.43	1.06	12	0.91	-1434.00	4651.00	9790	20230221	-49.69	3755	20231114	31.16	9790	-49.69	20230221	3755	31.16	20231114	9790	-49.69	20230221	3755	31.16	20231114	2.96	N	263700	500	98 억		76907	N	N	0	N	00	N
86	20231214	121050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4815	-10	5	-0.21	756626840	155833	5.19	4860	4990	4780	6270	3380	4825	4855.37	0.40	0	20940	6055	5440	5035	4420	4015	5747	4727	98	1445	500	3280	5	1	19414200	935	-3.36	1.04	12	0.80	-1434.00	4651.00	9790	20230221	-50.82	3755	20231114	28.23	9790	-50.82	20230221	3755	28.23	20231114	9790	-50.82	20230221	3755	28.23	20231114	2.96	N	263700	500	98 억		76907	N	N	0	N	00	N
87	20231214	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4855	30	2	0.62	699679060	144046	4.80	4860	4990	4780	6270	3380	4825	4857.33	0.40	0	24223	6055	5440	5035	4420	4015	5747	4727	98	1445	500	3280	5	1	19414200	943	-3.39	1.04	12	0.74	-1434.00	4651.00	9790	20230221	-50.41	3755	20231114	29.29	9790	-50.41	20230221	3755	29.29	20231114	9790	-50.41	20230221	3755	29.29	20231114	2.96	N	263700	500	98 억		76907	N	N	0	N	00	N
88	20231214	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4865	40	2	0.83	614293240	126428	4.21	4860	4990	4780	6270	3380	4825	4858.84	0.40	0	28426	6055	5440	5035	4420	4015	5747	4727	98	1445	500	3280	5	1	19414200	945	-3.39	1.05	12	0.65	-1434.00	4651.00	9790	20230221	-50.31	3755	20231114	29.56	9790	-50.31	20230221	3755	29.56	20231114	9790	-50.31	20230221	3755	29.56	20231114	2.96	N	263700	500	98 억		76907	N	N	0	N	00	N
89	20231214	090933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4930	105	2	2.18	154447680	31251	1.04	4860	4990	4860	6270	3380	4825	4942.17	0.40	0	7403	6055	5440	5035	4420	4015	5747	4727	98	1445	500	3280	5	1	19414200	957	-3.44	1.06	12	0.16	-1434.00	4651.00	9790	20230221	-49.64	3755	20231114	31.29	9790	-49.64	20230221	3755	31.29	20231114	9790	-49.64	20230221	3755	31.29	20231114	2.96	N	263700	500	98 억		76907	N	N	0	N	00	N
90	20231213	160959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4825	145	2	3.10	15740383160	2989092	6024.45	4630	5650	4630	6080	3280	4680	5265.99	0.64	0	-48817	4813	4746	4653	4586	4493	4780	4620	98	1400	500	3180	5	1	19414200	937	-3.36	1.04	12	15.40	-1434.00	4651.00	9790	20230221	-50.72	3755	20231114	28.50	9790	-50.72	20230221	3755	28.50	20231114	9790	-50.72	20230221	3755	28.50	20231114	3.24	N	263700	500	98 억		123797	N	N	8	N	00	N
91	20231213	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4970	290	2	6.20	15509766485	2941759	5929.05	4630	5650	4630	6080	3280	4680	5272.28	0.64	0	-51994	4813	4746	4653	4586	4493	4780	4620	98	1400	500	3180	5	1	19414200	965	-3.47	1.07	12	15.15	-1434.00	4651.00	9790	20230221	-49.23	3755	20231114	32.36	9790	-49.23	20230221	3755	32.36	20231114	9790	-49.23	20230221	3755	32.36	20231114	3.24	N	263700	500	98 억		123797	N	N	8	N	00	N
92	20231213	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	320	2	6.84	15095071520	2857676	5759.59	4630	5650	4630	6080	3280	4680	5282.29	0.64	0	-65316	4813	4746	4653	4586	4493	4780	4620	98	1400	500	3180	10	1	19414200	971	-3.49	1.08	12	14.72	-1434.00	4651.00	9790	20230221	-48.93	3755	20231114	33.16	9790	-48.93	20230221	3755	33.16	20231114	9790	-48.93	20230221	3755	33.16	20231114	3.24	N	263700	500	98 억		123797	N	N	8	N	00	N
93	20231213	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	380	2	8.12	14904383410	2819667	5682.98	4630	5650	4630	6080	3280	4680	5285.87	0.64	0	-65667	4813	4746	4653	4586	4493	4780	4620	98	1400	500	3180	10	1	19414200	982	-3.53	1.09	12	14.52	-1434.00	4651.00	9790	20230221	-48.31	3755	20231114	34.75	9790	-48.31	20230221	3755	34.75	20231114	9790	-48.31	20230221	3755	34.75	20231114	3.24	N	263700	500	98 억		123797	N	N	8	N	00	N
94	20231213	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	360	2	7.69	14593758090	2758535	5559.77	4630	5650	4630	6080	3280	4680	5290.40	0.64	0	-71384	4813	4746	4653	4586	4493	4780	4620	98	1400	500	3180	10	1	19414200	978	-3.51	1.08	12	14.21	-1434.00	4651.00	9790	20230221	-48.52	3755	20231114	34.22	9790	-48.52	20230221	3755	34.22	20231114	9790	-48.52	20230221	3755	34.22	20231114	3.24	N	263700	500	98 억		123797	N	N	8	N	00	N
95	20231213	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	350	2	7.48	14137422515	2668408	5378.12	4630	5650	4630	6080	3280	4680	5298.07	0.64	0	-68666	4813	4746	4653	4586	4493	4780	4620	98	1400	500	3180	10	1	19414200	977	-3.51	1.08	12	13.74	-1434.00	4651.00	9790	20230221	-48.62	3755	20231114	33.95	9790	-48.62	20230221	3755	33.95	20231114	9790	-48.62	20230221	3755	33.95	20231114	3.24	N	263700	500	98 억		123797	N	N	8	N	00	N
96	20231213	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	550	2	11.75	11835205900	2213458	4461.18	4630	5650	4630	6080	3280	4680	5346.93	0.64	0	-55844	4813	4746	4653	4586	4493	4780	4620	98	1400	500	3180	10	1	19414200	1015	-3.65	1.12	12	11.40	-1434.00	4651.00	9790	20230221	-46.58	3755	20231114	39.28	9790	-46.58	20230221	3755	39.28	20231114	9790	-46.58	20230221	3755	39.28	20231114	3.24	N	263700	500	98 억		123797	N	N	8	N	00	N
97	20231213	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4645	-35	5	-0.75	2170990	467	0.94	4630	4690	4630	6080	3280	4680	4648.80	0.64	0	19	4813	4746	4653	4586	4493	4780	4620	98	1400	500	3180	5	1	19414200	902	-3.24	1.00	12	0.00	-1434.00	4651.00	9790	20230221	-52.55	3755	20231114	23.70	9790	-52.55	20230221	3755	23.70	20231114	9790	-52.55	20230221	3755	23.70	20231114	3.24	N	263700	500	98 억		123797	N	N	8	N	00	N
98	20231212	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4680	85	2	1.85	228175965	49151	46.72	4560	4720	4560	5970	3220	4595	4642.26	0.66	0	-1828	4868	4731	4628	4491	4388	4680	4440	98	1375	500	3120	5	1	19414200	909	-3.26	1.01	12	0.25	-1434.00	4651.00	9790	20230221	-52.20	3755	20231114	24.63	9790	-52.20	20230221	3755	24.63	20231114	9790	-52.20	20230221	3755	24.63	20231114	3.35	N	263700	500	98 억		127213	N	N	8	N	00	N
99	20231212	150946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4705	110	2	2.39	213491790	46018	43.75	4560	4720	4560	5970	3220	4595	4639.31	0.66	0	-1100	4868	4731	4628	4491	4388	4680	4440	98	1375	500	3120	5	1	19414200	913	-3.28	1.01	12	0.24	-1434.00	4651.00	9790	20230221	-51.94	3755	20231114	25.30	9790	-51.94	20230221	3755	25.30	20231114	9790	-51.94	20230221	3755	25.30	20231114	3.35	N	263700	500	98 억		127213	N	N	11	N	00	N
100	20231212	140852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	25	2	0.54	160660110	34741	33.03	4560	4685	4560	5970	3220	4595	4624.51	0.66	0	97	4868	4731	4628	4491	4388	4680	4440	98	1375	500	3120	5	1	19414200	897	-3.22	0.99	12	0.18	-1434.00	4651.00	9790	20230221	-52.81	3755	20231114	23.04	9790	-52.81	20230221	3755	23.04	20231114	9790	-52.81	20230221	3755	23.04	20231114	3.35	N	263700	500	98 억		127213	N	N	11	N	00	N
101	20231212	130857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4655	60	2	1.31	129313670	27997	26.61	4560	4660	4560	5970	3220	4595	4618.84	0.66	0	-2518	4868	4731	4628	4491	4388	4680	4440	98	1375	500	3120	5	1	19414200	904	-3.25	1.00	12	0.14	-1434.00	4651.00	9790	20230221	-52.45	3755	20231114	23.97	9790	-52.45	20230221	3755	23.97	20231114	9790	-52.45	20230221	3755	23.97	20231114	3.35	N	263700	500	98 억		127213	N	N	11	N	00	N
102	20231212	120847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4655	60	2	1.31	107411185	23285	22.14	4560	4655	4560	5970	3220	4595	4612.89	0.66	0	-3585	4868	4731	4628	4491	4388	4680	4440	98	1375	500	3120	5	1	19414200	904	-3.25	1.00	12	0.12	-1434.00	4651.00	9790	20230221	-52.45	3755	20231114	23.97	9790	-52.45	20230221	3755	23.97	20231114	9790	-52.45	20230221	3755	23.97	20231114	3.35	N	263700	500	98 억		127213	N	N	11	N	00	N
103	20231212	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	-15	5	-0.33	82071445	17815	16.94	4560	4655	4560	5970	3220	4595	4606.87	0.66	0	-2113	4868	4731	4628	4491	4388	4680	4440	98	1375	500	3120	5	1	19414200	889	-3.19	0.98	12	0.09	-1434.00	4651.00	9790	20230221	-53.22	3755	20231114	21.97	9790	-53.22	20230221	3755	21.97	20231114	9790	-53.22	20230221	3755	21.97	20231114	3.35	N	263700	500	98 억		127213	N	N	11	N	00	N
104	20231212	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	40	2	0.87	43418075	9428	8.96	4560	4655	4560	5970	3220	4595	4605.23	0.66	0	-1827	4868	4731	4628	4491	4388	4680	4440	98	1375	500	3120	5	1	19414200	900	-3.23	1.00	12	0.05	-1434.00	4651.00	9790	20230221	-52.66	3755	20231114	23.44	9790	-52.66	20230221	3755	23.44	20231114	9790	-52.66	20230221	3755	23.44	20231114	3.35	N	263700	500	98 억		127213	N	N	11	N	00	N
105	20231212	090938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	-30	5	-0.65	11619660	2539	2.41	4560	4610	4560	5970	3220	4595	4576.47	0.66	0	348	4868	4731	4628	4491	4388	4680	4440	98	1375	500	3120	5	1	19414200	886	-3.18	0.98	12	0.01	-1434.00	4651.00	9790	20230221	-53.37	3755	20231114	21.57	9790	-53.37	20230221	3755	21.57	20231114	9790	-53.37	20230221	3755	21.57	20231114	3.35	N	263700	500	98 억		127213	N	N	11	N	00	N
106	20231211	160940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	-5	5	-0.11	488969910	104991	233.09	4600	4765	4525	5980	3220	4600	4657.31	0.54	-1924	21738	4740	4670	4585	4515	4430	4705	4550	98	1380	500	3120	5	1	19414200	892	-3.20	0.99	12	0.54	-1434.00	4651.00	9790	20230221	-53.06	3755	20231114	22.37	9790	-53.06	20230221	3755	22.37	20231114	9790	-53.06	20230221	3755	22.37	20231114	3.49	N	263700	500	98 억		105334	N	N	11	N	00	N
107	20231211	150938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	-5	5	-0.11	466802390	100179	222.41	4600	4765	4525	5980	3220	4600	4659.68	0.54	-1924	20615	4740	4670	4585	4515	4430	4705	4550	98	1380	500	3120	5	1	19414200	892	-3.20	0.99	12	0.52	-1434.00	4651.00	9790	20230221	-53.06	3755	20231114	22.37	9790	-53.06	20230221	3755	22.37	20231114	9790	-53.06	20230221	3755	22.37	20231114	3.49	N	263700	500	98 억		105334	N	N	14	N	00	N
108	20231211	140937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	50	2	1.09	392509225	84082	186.67	4600	4765	4525	5980	3220	4600	4668.17	0.54	-1924	22861	4740	4670	4585	4515	4430	4705	4550	98	1380	500	3120	5	1	19414200	903	-3.24	1.00	12	0.43	-1434.00	4651.00	9790	20230221	-52.50	3755	20231114	23.83	9790	-52.50	20230221	3755	23.83	20231114	9790	-52.50	20230221	3755	23.83	20231114	3.49	N	263700	500	98 억		105334	N	N	14	N	00	N
109	20231211	130936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4665	65	2	1.41	373957915	80112	177.86	4600	4765	4525	5980	3220	4600	4667.94	0.54	-1924	23139	4740	4670	4585	4515	4430	4705	4550	98	1380	500	3120	5	1	19414200	906	-3.25	1.00	12	0.41	-1434.00	4651.00	9790	20230221	-52.35	3755	20231114	24.23	9790	-52.35	20230221	3755	24.23	20231114	9790	-52.35	20230221	3755	24.23	20231114	3.49	N	263700	500	98 억		105334	N	N	14	N	00	N
110	20231211	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	90	2	1.96	352793680	75574	167.78	4600	4765	4525	5980	3220	4600	4668.19	0.54	-1924	22431	4740	4670	4585	4515	4430	4705	4550	98	1380	500	3120	5	1	19414200	911	-3.27	1.01	12	0.39	-1434.00	4651.00	9790	20230221	-52.09	3755	20231114	24.90	9790	-52.09	20230221	3755	24.90	20231114	9790	-52.09	20230221	3755	24.90	20231114	3.49	N	263700	500	98 억		105334	N	N	14	N	00	N
111	20231211	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	125	2	2.72	307720950	65968	146.46	4600	4765	4525	5980	3220	4600	4664.70	0.54	-1924	23005	4740	4670	4585	4515	4430	4705	4550	98	1380	500	3120	5	1	19414200	917	-3.29	1.02	12	0.34	-1434.00	4651.00	9790	20230221	-51.74	3755	20231114	25.83	9790	-51.74	20230221	3755	25.83	20231114	9790	-51.74	20230221	3755	25.83	20231114	3.49	N	263700	500	98 억		105334	N	N	14	N	00	N
112	20231211	100931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4745	145	2	3.15	252884150	54395	120.76	4600	4765	4525	5980	3220	4600	4649.03	0.54	-1924	24605	4740	4670	4585	4515	4430	4705	4550	98	1380	500	3120	5	1	19414200	921	-3.31	1.02	12	0.28	-1434.00	4651.00	9790	20230221	-51.53	3755	20231114	26.36	9790	-51.53	20230221	3755	26.36	20231114	9790	-51.53	20230221	3755	26.36	20231114	3.49	N	263700	500	98 억		105334	N	N	14	N	00	N
113	20231211	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	-20	5	-0.43	18550775	4043	8.98	4600	4600	4575	5980	3220	4600	4588.37	0.54	-1924	658	4740	4670	4585	4515	4430	4705	4550	98	1380	500	3120	5	1	19414200	889	-3.19	0.98	12	0.02	-1434.00	4651.00	9790	20230221	-53.22	3755	20231114	21.97	9790	-53.22	20230221	3755	21.97	20231114	9790	-53.22	20230221	3755	21.97	20231114	3.49	N	263700	500	98 억		105334	N	N	14	N	00	N
114	20231208	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-50	5	-1.08	205172515	45011	33.12	4580	4655	4500	6040	3255	4650	4557.68	0.54	0	1925	4896	4772	4641	4517	4386	4835	4580	98	1390	500	3160	5	1	19414200	893	-3.21	0.99	12	0.23	-1434.00	4651.00	9790	20230221	-53.01	3755	20231114	22.50	9790	-53.01	20230221	3755	22.50	20231114	9790	-53.01	20230221	3755	22.50	20231114	3.44	N	263700	500	98 억		105334	N	N	14	N	00	N
115	20231208	150927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	-85	5	-1.83	181484480	39826	29.31	4580	4655	4500	6040	3255	4650	4556.43	0.54	0	1209	4896	4772	4641	4517	4386	4835	4580	98	1390	500	3160	5	1	19414200	886	-3.18	0.98	12	0.21	-1434.00	4651.00	9790	20230221	-53.37	3755	20231114	21.57	9790	-53.37	20230221	3755	21.57	20231114	9790	-53.37	20230221	3755	21.57	20231114	3.44	N	263700	500	98 억		105334	N	N	2	N	00	N
116	20231208	140924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	-100	5	-2.15	150916870	33124	24.38	4580	4655	4500	6040	3255	4650	4555.51	0.54	0	1722	4896	4772	4641	4517	4386	4835	4580	98	1390	500	3160	5	1	19414200	883	-3.17	0.98	12	0.17	-1434.00	4651.00	9790	20230221	-53.52	3755	20231114	21.17	9790	-53.52	20230221	3755	21.17	20231114	9790	-53.52	20230221	3755	21.17	20231114	3.44	N	263700	500	98 억		105334	N	N	2	N	00	N
117	20231208	130923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	-110	5	-2.37	128912345	28287	20.82	4580	4655	4500	6040	3255	4650	4556.59	0.54	0	1702	4896	4772	4641	4517	4386	4835	4580	98	1390	500	3160	5	1	19414200	881	-3.17	0.98	12	0.15	-1434.00	4651.00	9790	20230221	-53.63	3755	20231114	20.91	9790	-53.63	20230221	3755	20.91	20231114	9790	-53.63	20230221	3755	20.91	20231114	3.44	N	263700	500	98 억		105334	N	N	2	N	00	N
118	20231208	120921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	-70	5	-1.51	115683715	25381	18.68	4580	4655	4500	6040	3255	4650	4557.10	0.54	0	3356	4896	4772	4641	4517	4386	4835	4580	98	1390	500	3160	5	1	19414200	889	-3.19	0.98	12	0.13	-1434.00	4651.00	9790	20230221	-53.22	3755	20231114	21.97	9790	-53.22	20230221	3755	21.97	20231114	9790	-53.22	20230221	3755	21.97	20231114	3.44	N	263700	500	98 억		105334	N	N	2	N	00	N
119	20231208	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	-70	5	-1.51	108148200	23730	17.46	4580	4655	4500	6040	3255	4650	4556.60	0.54	0	3356	4896	4772	4641	4517	4386	4835	4580	98	1390	500	3160	5	1	19414200	889	-3.19	0.98	12	0.12	-1434.00	4651.00	9790	20230221	-53.22	3755	20231114	21.97	9790	-53.22	20230221	3755	21.97	20231114	9790	-53.22	20230221	3755	21.97	20231114	3.44	N	263700	500	98 억		105334	N	N	2	N	00	N
120	20231208	100925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	-70	5	-1.51	89594420	19661	14.47	4580	4655	4500	6040	3255	4650	4555.93	0.54	0	2106	4896	4772	4641	4517	4386	4835	4580	98	1390	500	3160	5	1	19414200	889	-3.19	0.98	12	0.10	-1434.00	4651.00	9790	20230221	-53.22	3755	20231114	21.97	9790	-53.22	20230221	3755	21.97	20231114	9790	-53.22	20230221	3755	21.97	20231114	3.44	N	263700	500	98 억		105334	N	N	2	N	00	N
121	20231208	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	-10	5	-0.22	9319080	2027	1.49	4580	4655	4580	6040	3255	4650	4591.24	0.54	0	-292	4896	4772	4641	4517	4386	4835	4580	98	1390	500	3160	5	1	19414200	901	-3.24	1.00	12	0.01	-1434.00	4651.00	9790	20230221	-52.60	3755	20231114	23.57	9790	-52.60	20230221	3755	23.57	20231114	9790	-52.60	20230221	3755	23.57	20231114	3.44	N	263700	500	98 억		105334	N	N	2	N	00	N
122	20231207	160919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	45	2	0.98	631546975	135434	134.48	4555	4765	4510	5980	3225	4605	4663.14	0.59	0	-9185	4801	4702	4651	4552	4501	4677	4527	98	1375	500	3130	5	1	19414200	903	-3.24	1.00	12	0.70	-1434.00	4651.00	9790	20230221	-52.50	3755	20231114	23.83	9790	-52.50	20230221	3755	23.83	20231114	9790	-52.50	20230221	3755	23.83	20231114	3.47	N	263700	500	98 억		114174	N	N	2	N	00	N
123	20231207	150921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4655	50	2	1.09	591870730	126892	126.00	4555	4765	4510	5980	3225	4605	4664.37	0.59	0	-9418	4801	4702	4651	4552	4501	4677	4527	98	1375	500	3130	5	1	19414200	904	-3.25	1.00	12	0.65	-1434.00	4651.00	9790	20230221	-52.45	3755	20231114	23.97	9790	-52.45	20230221	3755	23.97	20231114	9790	-52.45	20230221	3755	23.97	20231114	3.47	N	263700	500	98 억		114174	N	N	6	N	00	N
124	20231207	140916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	120	2	2.61	431967640	92872	92.22	4555	4765	4510	5980	3225	4605	4651.22	0.59	0	-8152	4801	4702	4651	4552	4501	4677	4527	98	1375	500	3130	5	1	19414200	917	-3.29	1.02	12	0.48	-1434.00	4651.00	9790	20230221	-51.74	3755	20231114	25.83	9790	-51.74	20230221	3755	25.83	20231114	9790	-51.74	20230221	3755	25.83	20231114	3.47	N	263700	500	98 억		114174	N	N	6	N	00	N
125	20231207	130915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-5	5	-0.11	144056335	31635	31.41	4555	4620	4510	5980	3225	4605	4553.69	0.59	0	3248	4801	4702	4651	4552	4501	4677	4527	98	1375	500	3130	5	1	19414200	893	-3.21	0.99	12	0.16	-1434.00	4651.00	9790	20230221	-53.01	3755	20231114	22.50	9790	-53.01	20230221	3755	22.50	20231114	9790	-53.01	20230221	3755	22.50	20231114	3.47	N	263700	500	98 억		114174	N	N	6	N	00	N
126	20231207	120918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-5	5	-0.11	127356945	28004	27.81	4555	4620	4510	5980	3225	4605	4547.80	0.59	0	4865	4801	4702	4651	4552	4501	4677	4527	98	1375	500	3130	5	1	19414200	893	-3.21	0.99	12	0.14	-1434.00	4651.00	9790	20230221	-53.01	3755	20231114	22.50	9790	-53.01	20230221	3755	22.50	20231114	9790	-53.01	20230221	3755	22.50	20231114	3.47	N	263700	500	98 억		114174	N	N	6	N	00	N
127	20231207	110912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	-60	5	-1.30	100004110	22052	21.90	4555	4610	4510	5980	3225	4605	4534.91	0.59	0	5361	4801	4702	4651	4552	4501	4677	4527	98	1375	500	3130	5	1	19414200	882	-3.17	0.98	12	0.11	-1434.00	4651.00	9790	20230221	-53.58	3755	20231114	21.04	9790	-53.58	20230221	3755	21.04	20231114	9790	-53.58	20230221	3755	21.04	20231114	3.47	N	263700	500	98 억		114174	N	N	6	N	00	N
128	20231207	100910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	-70	5	-1.52	63590825	14009	13.91	4555	4610	4510	5980	3225	4605	4539.26	0.59	0	2120	4801	4702	4651	4552	4501	4677	4527	98	1375	500	3130	5	1	19414200	880	-3.16	0.98	12	0.07	-1434.00	4651.00	9790	20230221	-53.68	3755	20231114	20.77	9790	-53.68	20230221	3755	20.77	20231114	9790	-53.68	20230221	3755	20.77	20231114	3.47	N	263700	500	98 억		114174	N	N	6	N	00	N
129	20231207	090918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	0	3	0.00	7958805	1744	1.73	4555	4610	4550	5980	3225	4605	4563.42	0.59	0	-252	4801	4702	4651	4552	4501	4677	4527	98	1375	500	3130	5	1	19414200	894	-3.21	0.99	12	0.01	-1434.00	4651.00	9790	20230221	-52.96	3755	20231114	22.64	9790	-52.96	20230221	3755	22.64	20231114	9790	-52.96	20230221	3755	22.64	20231114	3.47	N	263700	500	98 억		114174	N	N	6	N	00	N
130	20231206	160908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	-95	5	-2.02	469594360	100659	50.38	4705	4750	4600	6110	3290	4700	4665.48	0.64	0	-10235	4900	4800	4655	4555	4410	4850	4605	98	1410	500	3190	5	1	19414200	894	-3.21	0.99	12	0.52	-1434.00	4651.00	9790	20230221	-52.96	3755	20231114	22.64	9790	-52.96	20230221	3755	22.64	20231114	9790	-52.96	20230221	3755	22.64	20231114	3.59	N	263700	500	98 억		124410	N	N	6	N	00	N
131	20231206	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	-60	5	-1.28	423010610	90558	45.32	4705	4750	4620	6110	3290	4700	4671.16	0.64	0	-9745	4900	4800	4655	4555	4410	4850	4605	98	1410	500	3190	5	1	19414200	901	-3.24	1.00	12	0.47	-1434.00	4651.00	9790	20230221	-52.60	3755	20231114	23.57	9790	-52.60	20230221	3755	23.57	20231114	9790	-52.60	20230221	3755	23.57	20231114	3.59	N	263700	500	98 억		124410	N	N	7	N	00	N
132	20231206	140918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	-50	5	-1.06	354658845	75839	37.95	4705	4750	4630	6110	3290	4700	4676.47	0.64	0	-6690	4900	4800	4655	4555	4410	4850	4605	98	1410	500	3190	5	1	19414200	903	-3.24	1.00	12	0.39	-1434.00	4651.00	9790	20230221	-52.50	3755	20231114	23.83	9790	-52.50	20230221	3755	23.83	20231114	9790	-52.50	20230221	3755	23.83	20231114	3.59	N	263700	500	98 억		124410	N	N	7	N	00	N
133	20231206	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4680	-20	5	-0.43	310830720	66396	33.23	4705	4750	4630	6110	3290	4700	4681.47	0.64	0	-7175	4900	4800	4655	4555	4410	4850	4605	98	1410	500	3190	5	1	19414200	909	-3.26	1.01	12	0.34	-1434.00	4651.00	9790	20230221	-52.20	3755	20231114	24.63	9790	-52.20	20230221	3755	24.63	20231114	9790	-52.20	20230221	3755	24.63	20231114	3.59	N	263700	500	98 억		124410	N	N	7	N	00	N
134	20231206	120906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	-50	5	-1.06	303605415	64849	32.45	4705	4750	4630	6110	3290	4700	4681.73	0.64	0	-6618	4900	4800	4655	4555	4410	4850	4605	98	1410	500	3190	5	1	19414200	903	-3.24	1.00	12	0.33	-1434.00	4651.00	9790	20230221	-52.50	3755	20231114	23.83	9790	-52.50	20230221	3755	23.83	20231114	9790	-52.50	20230221	3755	23.83	20231114	3.59	N	263700	500	98 억		124410	N	N	7	N	00	N
135	20231206	110920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	-5	5	-0.11	269439865	57512	28.78	4705	4750	4630	6110	3290	4700	4684.93	0.64	0	-7925	4900	4800	4655	4555	4410	4850	4605	98	1410	500	3190	5	1	19414200	911	-3.27	1.01	12	0.30	-1434.00	4651.00	9790	20230221	-52.04	3755	20231114	25.03	9790	-52.04	20230221	3755	25.03	20231114	9790	-52.04	20230221	3755	25.03	20231114	3.59	N	263700	500	98 억		124410	N	N	7	N	00	N
136	20231206	100909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4730	30	2	0.64	218473880	46629	23.34	4705	4750	4630	6110	3290	4700	4685.36	0.64	0	-9123	4900	4800	4655	4555	4410	4850	4605	98	1410	500	3190	5	1	19414200	918	-3.30	1.02	12	0.24	-1434.00	4651.00	9790	20230221	-51.69	3755	20231114	25.97	9790	-51.69	20230221	3755	25.97	20231114	9790	-51.69	20230221	3755	25.97	20231114	3.59	N	263700	500	98 억		124410	N	N	7	N	00	N
137	20231206	090910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	-65	5	-1.38	89231290	19055	9.54	4705	4715	4630	6110	3290	4700	4682.83	0.64	0	-9079	4900	4800	4655	4555	4410	4850	4605	98	1410	500	3190	5	1	19414200	900	-3.23	1.00	12	0.10	-1434.00	4651.00	9790	20230221	-52.66	3755	20231114	23.44	9790	-52.66	20230221	3755	23.44	20231114	9790	-52.66	20230221	3755	23.44	20231114	3.59	N	263700	500	98 억		124410	N	N	7	N	00	N
138	20231205	160915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	120	2	2.62	912491390	197247	61.65	4530	4755	4510	5950	3210	4580	4625.72	0.58	0	9988	4736	4657	4566	4487	4396	4697	4527	98	1370	500	3110	5	1	19414200	912	-3.28	1.01	12	1.02	-1434.00	4651.00	9790	20230221	-51.99	3755	20231114	25.17	9790	-51.99	20230221	3755	25.17	20231114	9790	-51.99	20230221	3755	25.17	20231114	3.64	N	263700	500	98 억		113440	N	N	7	N	00	N
139	20231205	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	15	2	0.33	848129395	183484	57.35	4530	4755	4510	5950	3210	4580	4622.39	0.58	0	9786	4736	4657	4566	4487	4396	4697	4527	98	1370	500	3110	5	1	19414200	892	-3.20	0.99	12	0.95	-1434.00	4651.00	9790	20230221	-53.06	3755	20231114	22.37	9790	-53.06	20230221	3755	22.37	20231114	9790	-53.06	20230221	3755	22.37	20231114	3.64	N	263700	500	98 억		113440	N	N	5	N	00	N
140	20231205	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	15	2	0.33	805358730	174183	54.45	4530	4755	4510	5950	3210	4580	4623.66	0.58	0	9949	4736	4657	4566	4487	4396	4697	4527	98	1370	500	3110	5	1	19414200	892	-3.20	0.99	12	0.90	-1434.00	4651.00	9790	20230221	-53.06	3755	20231114	22.37	9790	-53.06	20230221	3755	22.37	20231114	9790	-53.06	20230221	3755	22.37	20231114	3.64	N	263700	500	98 억		113440	N	N	5	N	00	N
141	20231205	130906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	-5	5	-0.11	750649900	162246	50.71	4530	4755	4510	5950	3210	4580	4626.65	0.58	0	6426	4736	4657	4566	4487	4396	4697	4527	98	1370	500	3110	5	1	19414200	888	-3.19	0.98	12	0.84	-1434.00	4651.00	9790	20230221	-53.27	3755	20231114	21.84	9790	-53.27	20230221	3755	21.84	20231114	9790	-53.27	20230221	3755	21.84	20231114	3.64	N	263700	500	98 억		113440	N	N	5	N	00	N
142	20231205	120904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4705	125	2	2.73	658113535	142254	44.47	4530	4755	4510	5950	3210	4580	4626.36	0.58	0	10210	4736	4657	4566	4487	4396	4697	4527	98	1370	500	3110	5	1	19414200	913	-3.28	1.01	12	0.73	-1434.00	4651.00	9790	20230221	-51.94	3755	20231114	25.30	9790	-51.94	20230221	3755	25.30	20231114	9790	-51.94	20230221	3755	25.30	20231114	3.64	N	263700	500	98 억		113440	N	N	5	N	00	N
143	20231205	110905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	45	2	0.98	432418940	94107	29.42	4530	4655	4510	5950	3210	4580	4594.99	0.58	0	8509	4736	4657	4566	4487	4396	4697	4527	98	1370	500	3110	5	1	19414200	898	-3.23	0.99	12	0.48	-1434.00	4651.00	9790	20230221	-52.76	3755	20231114	23.17	9790	-52.76	20230221	3755	23.17	20231114	9790	-52.76	20230221	3755	23.17	20231114	3.64	N	263700	500	98 억		113440	N	N	5	N	00	N
144	20231205	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	0	3	0.00	328973015	71615	22.39	4530	4655	4510	5950	3210	4580	4593.65	0.58	0	-667	4736	4657	4566	4487	4396	4697	4527	98	1370	500	3110	5	1	19414200	889	-3.19	0.98	12	0.37	-1434.00	4651.00	9790	20230221	-53.22	3755	20231114	21.97	9790	-53.22	20230221	3755	21.97	20231114	9790	-53.22	20230221	3755	21.97	20231114	3.64	N	263700	500	98 억		113440	N	N	5	N	00	N
145	20231205	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	-60	5	-1.31	76985655	16986	5.31	4530	4580	4510	5950	3210	4580	4531.99	0.58	0	2576	4736	4657	4566	4487	4396	4697	4527	98	1370	500	3110	5	1	19414200	878	-3.15	0.97	12	0.09	-1434.00	4651.00	9790	20230221	-53.83	3755	20231114	20.37	9790	-53.83	20230221	3755	20.37	20231114	9790	-53.83	20230221	3755	20.37	20231114	3.64	N	263700	500	98 억		113440	N	N	5	N	00	N
146	20231204	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	-140	5	-2.97	1436409430	315795	40.30	4550	4645	4475	6130	3305	4720	4548.07	0.64	0	-10766	5136	4927	4511	4302	3886	5032	4407	98	1410	500	3200	5	1	19414200	889	-3.19	0.98	12	1.63	-1434.00	4651.00	9790	20230221	-53.22	3755	20231114	21.97	9790	-53.22	20230221	3755	21.97	20231114	9790	-53.22	20230221	3755	21.97	20231114	3.63	N	263700	500	98 억		124539	N	N	5	N	00	N
147	20231204	150904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	-175	5	-3.71	1375996395	302528	38.61	4550	4645	4475	6130	3305	4720	4547.96	0.64	0	-10207	5136	4927	4511	4302	3886	5032	4407	98	1410	500	3200	5	1	19414200	882	-3.17	0.98	12	1.56	-1434.00	4651.00	9790	20230221	-53.58	3755	20231114	21.04	9790	-53.58	20230221	3755	21.04	20231114	9790	-53.58	20230221	3755	21.04	20231114	3.63	N	263700	500	98 억		124539	N	N	6	N	00	N
148	20231204	140858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	-180	5	-3.81	1335656440	293646	37.48	4550	4645	4475	6130	3305	4720	4548.15	0.64	0	-9464	5136	4927	4511	4302	3886	5032	4407	98	1410	500	3200	5	1	19414200	881	-3.17	0.98	12	1.51	-1434.00	4651.00	9790	20230221	-53.63	3755	20231114	20.91	9790	-53.63	20230221	3755	20.91	20231114	9790	-53.63	20230221	3755	20.91	20231114	3.63	N	263700	500	98 억		124539	N	N	6	N	00	N
149	20231204	130857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	-170	5	-3.60	1271869165	279642	35.69	4550	4645	4475	6130	3305	4720	4547.81	0.64	0	-7894	5136	4927	4511	4302	3886	5032	4407	98	1410	500	3200	5	1	19414200	883	-3.17	0.98	12	1.44	-1434.00	4651.00	9790	20230221	-53.52	3755	20231114	21.17	9790	-53.52	20230221	3755	21.17	20231114	9790	-53.52	20230221	3755	21.17	20231114	3.63	N	263700	500	98 억		124539	N	N	6	N	00	N
150	20231204	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	-155	5	-3.28	1190589555	261831	33.42	4550	4645	4475	6130	3305	4720	4546.74	0.64	0	-4767	5136	4927	4511	4302	3886	5032	4407	98	1410	500	3200	5	1	19414200	886	-3.18	0.98	12	1.35	-1434.00	4651.00	9790	20230221	-53.37	3755	20231114	21.57	9790	-53.37	20230221	3755	21.57	20231114	9790	-53.37	20230221	3755	21.57	20231114	3.63	N	263700	500	98 억		124539	N	N	6	N	00	N
151	20231204	110900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	-200	5	-4.24	1018525085	224225	28.62	4550	4645	4475	6130	3305	4720	4541.92	0.64	0	-9744	5136	4927	4511	4302	3886	5032	4407	98	1410	500	3200	5	1	19414200	878	-3.15	0.97	12	1.15	-1434.00	4651.00	9790	20230221	-53.83	3755	20231114	20.37	9790	-53.83	20230221	3755	20.37	20231114	9790	-53.83	20230221	3755	20.37	20231114	3.63	N	263700	500	98 억		124539	N	N	6	N	00	N
152	20231204	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	-230	5	-4.87	912411900	200721	25.62	4550	4645	4475	6130	3305	4720	4545.11	0.64	0	-8010	5136	4927	4511	4302	3886	5032	4407	98	1410	500	3200	5	1	19414200	872	-3.13	0.97	12	1.03	-1434.00	4651.00	9790	20230221	-54.14	3755	20231114	19.57	9790	-54.14	20230221	3755	19.57	20231114	9790	-54.14	20230221	3755	19.57	20231114	3.63	N	263700	500	98 억		124539	N	N	6	N	00	N
153	20231204	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	-85	5	-1.80	572143535	125729	16.05	4550	4645	4475	6130	3305	4720	4549.74	0.64	0	3855	5136	4927	4511	4302	3886	5032	4407	98	1410	500	3200	5	1	19414200	900	-3.23	1.00	12	0.65	-1434.00	4651.00	9790	20230221	-52.66	3755	20231114	23.44	9790	-52.66	20230221	3755	23.44	20231114	9790	-52.66	20230221	3755	23.44	20231114	3.63	N	263700	500	98 억		124539	N	N	6	N	00	N
154	20231201	160859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	580	2	14.01	3230085395	709640	4089.44	4110	4720	4095	5380	2900	4140	4545.54	0.71	0	-12687	4216	4177	4131	4092	4046	4197	4112	98	1240	500	2810	5	1	19414200	916	-3.29	1.01	12	3.66	-1434.00	4651.00	9970	20221129	-52.66	3755	20231114	25.70	9790	-51.79	20230221	3755	25.70	20231114	9790	-51.79	20230221	3755	25.70	20231114	3.64	N	263700	500	98 억		137235	N	N	6	N	00	N
155	20231201	150855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	310	2	7.49	623488970	144148	830.68	4110	4470	4095	5380	2900	4140	4325.34	0.71	0	21487	4216	4177	4131	4092	4046	4197	4112	98	1240	500	2810	5	1	19414200	864	-3.10	0.96	12	0.74	-1434.00	4651.00	9970	20221129	-55.37	3755	20231114	18.51	9790	-54.55	20230221	3755	18.51	20231114	9790	-54.55	20230221	3755	18.51	20231114	3.64	N	263700	500	98 억		137235	N	N	7	N	00	N
156	20231201	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	190	2	4.59	306685965	71717	413.28	4110	4400	4095	5380	2900	4140	4276.34	0.71	0	12180	4216	4177	4131	4092	4046	4197	4112	98	1240	500	2810	5	1	19414200	841	-3.02	0.93	12	0.37	-1434.00	4651.00	9970	20221129	-56.57	3755	20231114	15.31	9790	-55.77	20230221	3755	15.31	20231114	9790	-55.77	20230221	3755	15.31	20231114	3.64	N	263700	500	98 억		137235	N	N	7	N	00	N
157	20231201	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	200	2	4.83	240947990	56521	325.71	4110	4400	4095	5380	2900	4140	4262.98	0.71	0	9483	4216	4177	4131	4092	4046	4197	4112	98	1240	500	2810	5	1	19414200	843	-3.03	0.93	12	0.29	-1434.00	4651.00	9970	20221129	-56.47	3755	20231114	15.58	9790	-55.67	20230221	3755	15.58	20231114	9790	-55.67	20230221	3755	15.58	20231114	3.64	N	263700	500	98 억		137235	N	N	7	N	00	N
158	20231201	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	160	2	3.86	178203215	42042	242.28	4110	4400	4095	5380	2900	4140	4238.69	0.71	0	5764	4216	4177	4131	4092	4046	4197	4112	98	1240	500	2810	5	1	19414200	835	-3.00	0.92	12	0.22	-1434.00	4651.00	9970	20221129	-56.87	3755	20231114	14.51	9790	-56.08	20230221	3755	14.51	20231114	9790	-56.08	20230221	3755	14.51	20231114	3.64	N	263700	500	98 억		137235	N	N	7	N	00	N
159	20231201	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	160	2	3.86	107991110	25715	148.19	4110	4400	4095	5380	2900	4140	4199.54	0.71	0	-566	4216	4177	4131	4092	4046	4197	4112	98	1240	500	2810	5	1	19414200	835	-3.00	0.92	12	0.13	-1434.00	4651.00	9970	20221129	-56.87	3755	20231114	14.51	9790	-56.08	20230221	3755	14.51	20231114	9790	-56.08	20230221	3755	14.51	20231114	3.64	N	263700	500	98 억		137235	N	N	7	N	00	N
160	20231201	100904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-25	5	-0.60	26856165	6535	37.66	4110	4160	4095	5380	2900	4140	4109.59	0.71	0	-270	4216	4177	4131	4092	4046	4197	4112	98	1240	500	2810	5	1	19414200	799	-2.87	0.88	12	0.03	-1434.00	4651.00	9970	20221129	-58.73	3755	20231114	9.59	9790	-57.97	20230221	3755	9.59	20231114	9790	-57.97	20230221	3755	9.59	20231114	3.64	N	263700	500	98 억		137235	N	N	7	N	00	N
161	20231201	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	20	2	0.48	4336615	1054	6.07	4110	4160	4110	5380	2900	4140	4114.44	0.71	0	844	4216	4177	4131	4092	4046	4197	4112	98	1240	500	2810	5	1	19414200	808	-2.90	0.89	12	0.01	-1434.00	4651.00	9970	20221129	-58.27	3755	20231114	10.79	9790	-57.51	20230221	3755	10.79	20231114	9790	-57.51	20230221	3755	10.79	20231114	3.64	N	263700	500	98 억		137235	N	N	7	N	00	N