KissMeData/408920/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	161358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-55	5	-2.25	286739480	119239	110.20	2430	2450	2390	3175	1715	2445	2404.91	0.19	12243	10346	2548	2496	2458	2406	2368	2522	2432	43	730	100	1460	5	1	43232455	1033	14.57	2.31	12	0.28	164.00	1033.00	4600	20230302	-48.04	2310	20231206	3.46	4600	-48.04	20230302	2310	3.46	20231206	4600	-48.04	20230302	2310	3.46	20231206	0.97	N	408920	100	43 억		82639	N	N	0	N	00	N
3	20231229	151346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-55	5	-2.25	286739480	119239	110.20	2430	2450	2390	3175	1715	2445	2404.91	0.19	12243	10346	2548	2496	2458	2406	2368	2522	2432	43	730	100	1460	5	1	43232455	1033	14.57	2.31	12	0.28	164.00	1033.00	4600	20230302	-48.04	2310	20231206	3.46	4600	-48.04	20230302	2310	3.46	20231206	4600	-48.04	20230302	2310	3.46	20231206	0.97	N	408920	100	43 억		82639	N	N	0	N	00	N
4	20231229	141344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-55	5	-2.25	286739480	119239	110.20	2430	2450	2390	3175	1715	2445	2404.91	0.19	12243	10346	2548	2496	2458	2406	2368	2522	2432	43	730	100	1460	5	1	43232455	1033	14.57	2.31	12	0.28	164.00	1033.00	4600	20230302	-48.04	2310	20231206	3.46	4600	-48.04	20230302	2310	3.46	20231206	4600	-48.04	20230302	2310	3.46	20231206	0.97	N	408920	100	43 억		82639	N	N	0	N	00	N
5	20231229	131345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-55	5	-2.25	286739480	119239	110.20	2430	2450	2390	3175	1715	2445	2404.91	0.19	12243	10346	2548	2496	2458	2406	2368	2522	2432	43	730	100	1460	5	1	43232455	1033	14.57	2.31	12	0.28	164.00	1033.00	4600	20230302	-48.04	2310	20231206	3.46	4600	-48.04	20230302	2310	3.46	20231206	4600	-48.04	20230302	2310	3.46	20231206	0.97	N	408920	100	43 억		82639	N	N	0	N	00	N
6	20231229	121349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-55	5	-2.25	286739480	119239	110.20	2430	2450	2390	3175	1715	2445	2404.91	0.19	12243	10346	2548	2496	2458	2406	2368	2522	2432	43	730	100	1460	5	1	43232455	1033	14.57	2.31	12	0.28	164.00	1033.00	4600	20230302	-48.04	2310	20231206	3.46	4600	-48.04	20230302	2310	3.46	20231206	4600	-48.04	20230302	2310	3.46	20231206	0.97	N	408920	100	43 억		82639	N	N	0	N	00	N
7	20231229	111245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-55	5	-2.25	286739480	119239	110.20	2430	2450	2390	3175	1715	2445	2404.91	0.19	12243	10346	2548	2496	2458	2406	2368	2522	2432	43	730	100	1460	5	1	43232455	1033	14.57	2.31	12	0.28	164.00	1033.00	4600	20230302	-48.04	2310	20231206	3.46	4600	-48.04	20230302	2310	3.46	20231206	4600	-48.04	20230302	2310	3.46	20231206	0.97	N	408920	100	43 억		82639	N	N	0	N	00	N
8	20231229	101259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-55	5	-2.25	286739480	119239	110.20	2430	2450	2390	3175	1715	2445	2404.91	0.19	12243	10346	2548	2496	2458	2406	2368	2522	2432	43	730	100	1460	5	1	43232455	1033	14.57	2.31	12	0.28	164.00	1033.00	4600	20230302	-48.04	2310	20231206	3.46	4600	-48.04	20230302	2310	3.46	20231206	4600	-48.04	20230302	2310	3.46	20231206	0.97	N	408920	100	43 억		82639	N	N	0	N	00	N
9	20231229	091257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-55	5	-2.25	286739480	119239	110.20	2430	2450	2390	3175	1715	2445	2404.91	0.19	12243	10346	2548	2496	2458	2406	2368	2522	2432	43	730	100	1460	5	1	43232455	1033	14.57	2.31	12	0.28	164.00	1033.00	4600	20230302	-48.04	2310	20231206	3.46	4600	-48.04	20230302	2310	3.46	20231206	4600	-48.04	20230302	2310	3.46	20231206	0.97	N	408920	100	43 억		82639	N	N	0	N	00	N
10	20231228	161245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-55	5	-2.25	284743480	118406	109.43	2430	2450	2390	3175	1715	2445	2404.91	0.16	0	10346	2548	2496	2458	2406	2368	2522	2432	43	730	100	1460	5	1	43232455	1033	14.57	2.31	12	0.27	164.00	1033.00	4600	20230302	-48.04	2310	20231206	3.46	4600	-48.04	20230302	2310	3.46	20231206	4600	-48.04	20230302	2310	3.46	20231206	0.97	N	408920	100	43 억		70396	N	N	0	N	00	N
11	20231228	151254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-55	5	-2.25	269787110	112152	103.65	2430	2450	2390	3175	1715	2445	2405.55	0.16	0	12328	2548	2496	2458	2406	2368	2522	2432	43	730	100	1460	5	1	43232455	1033	14.57	2.31	12	0.26	164.00	1033.00	4600	20230302	-48.04	2310	20231206	3.46	4600	-48.04	20230302	2310	3.46	20231206	4600	-48.04	20230302	2310	3.46	20231206	0.97	N	408920	100	43 억		70396	N	N	0	N	00	N
12	20231228	141249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-30	5	-1.23	172436600	71525	66.10	2430	2450	2395	3175	1715	2445	2410.86	0.16	0	-2794	2548	2496	2458	2406	2368	2522	2432	43	730	100	1460	5	1	43232455	1044	14.73	2.34	12	0.17	164.00	1033.00	4600	20230302	-47.50	2310	20231206	4.55	4600	-47.50	20230302	2310	4.55	20231206	4600	-47.50	20230302	2310	4.55	20231206	0.97	N	408920	100	43 억		70396	N	N	0	N	00	N
13	20231228	131243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	-25	5	-1.02	70624690	29175	26.96	2430	2450	2410	3175	1715	2445	2420.73	0.16	0	-172	2548	2496	2458	2406	2368	2522	2432	43	730	100	1460	5	1	43232455	1046	14.76	2.34	12	0.07	164.00	1033.00	4600	20230302	-47.39	2310	20231206	4.76	4600	-47.39	20230302	2310	4.76	20231206	4600	-47.39	20230302	2310	4.76	20231206	0.97	N	408920	100	43 억		70396	N	N	0	N	00	N
14	20231228	121247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	-10	5	-0.41	26171405	10774	9.96	2430	2450	2420	3175	1715	2445	2429.13	0.16	0	-1411	2548	2496	2458	2406	2368	2522	2432	43	730	100	1460	5	1	43232455	1053	14.85	2.36	12	0.02	164.00	1033.00	4600	20230302	-47.07	2310	20231206	5.41	4600	-47.07	20230302	2310	5.41	20231206	4600	-47.07	20230302	2310	5.41	20231206	0.97	N	408920	100	43 억		70396	N	N	0	N	00	N
15	20231228	111252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-15	5	-0.61	19710255	8112	7.50	2430	2450	2420	3175	1715	2445	2429.77	0.16	0	-401	2548	2496	2458	2406	2368	2522	2432	43	730	100	1460	5	1	43232455	1051	14.82	2.35	12	0.02	164.00	1033.00	4600	20230302	-47.17	2310	20231206	5.19	4600	-47.17	20230302	2310	5.19	20231206	4600	-47.17	20230302	2310	5.19	20231206	0.97	N	408920	100	43 억		70396	N	N	0	N	00	N
16	20231228	101246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	-10	5	-0.41	14270740	5870	5.43	2430	2450	2420	3175	1715	2445	2431.13	0.16	0	13	2548	2496	2458	2406	2368	2522	2432	43	730	100	1460	5	1	43232455	1053	14.85	2.36	12	0.01	164.00	1033.00	4600	20230302	-47.07	2310	20231206	5.41	4600	-47.07	20230302	2310	5.41	20231206	4600	-47.07	20230302	2310	5.41	20231206	0.97	N	408920	100	43 억		70396	N	N	0	N	00	N
17	20231228	091305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	5	2	0.20	2829795	1160	1.07	2430	2450	2430	3175	1715	2445	2439.48	0.16	0	9	2548	2496	2458	2406	2368	2522	2432	43	730	100	1460	5	1	43232455	1059	14.94	2.37	12	0.00	164.00	1033.00	4600	20230302	-46.74	2310	20231206	6.06	4600	-46.74	20230302	2310	6.06	20231206	4600	-46.74	20230302	2310	6.06	20231206	0.97	N	408920	100	43 억		70396	N	N	0	N	00	N
18	20231227	161231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-15	5	-0.61	266158825	108037	103.60	2425	2510	2420	3195	1725	2460	2463.71	0.12	0	18890	2553	2506	2478	2431	2403	2492	2417	43	735	100	1470	5	1	43232455	1057	14.91	2.37	12	0.25	164.00	1033.00	4600	20230302	-46.85	2310	20231206	5.84	4600	-46.85	20230302	2310	5.84	20231206	4600	-46.85	20230302	2310	5.84	20231206	1.00	N	408920	100	43 억		51510	N	N	0	N	00	N
19	20231227	151250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	-5	5	-0.20	258809865	105029	100.71	2425	2510	2420	3195	1725	2460	2464.18	0.12	0	19410	2553	2506	2478	2431	2403	2492	2417	43	735	100	1470	5	1	43232455	1061	14.97	2.38	12	0.24	164.00	1033.00	4600	20230302	-46.63	2310	20231206	6.28	4600	-46.63	20230302	2310	6.28	20231206	4600	-46.63	20230302	2310	6.28	20231206	1.00	N	408920	100	43 억		51510	N	N	0	N	00	N
20	20231227	141242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	5	2	0.20	225585965	91423	87.67	2425	2510	2420	3195	1725	2460	2467.50	0.12	0	16594	2553	2506	2478	2431	2403	2492	2417	43	735	100	1470	5	1	43232455	1066	15.03	2.39	12	0.21	164.00	1033.00	4600	20230302	-46.41	2310	20231206	6.71	4600	-46.41	20230302	2310	6.71	20231206	4600	-46.41	20230302	2310	6.71	20231206	1.00	N	408920	100	43 억		51510	N	N	0	N	00	N
21	20231227	131235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	5	2	0.20	207679760	84116	80.66	2425	2510	2420	3195	1725	2460	2468.97	0.12	0	16168	2553	2506	2478	2431	2403	2492	2417	43	735	100	1470	5	1	43232455	1066	15.03	2.39	12	0.19	164.00	1033.00	4600	20230302	-46.41	2310	20231206	6.71	4600	-46.41	20230302	2310	6.71	20231206	4600	-46.41	20230302	2310	6.71	20231206	1.00	N	408920	100	43 억		51510	N	N	0	N	00	N
22	20231227	121235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	5	2	0.20	189930175	76881	73.72	2425	2510	2420	3195	1725	2460	2470.44	0.12	0	13286	2553	2506	2478	2431	2403	2492	2417	43	735	100	1470	5	1	43232455	1066	15.03	2.39	12	0.18	164.00	1033.00	4600	20230302	-46.41	2310	20231206	6.71	4600	-46.41	20230302	2310	6.71	20231206	4600	-46.41	20230302	2310	6.71	20231206	1.00	N	408920	100	43 억		51510	N	N	0	N	00	N
23	20231227	111247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	15	2	0.61	127180625	51298	49.19	2425	2510	2420	3195	1725	2460	2479.25	0.12	0	11749	2553	2506	2478	2431	2403	2492	2417	43	735	100	1470	5	1	43232455	1070	15.09	2.40	12	0.12	164.00	1033.00	4600	20230302	-46.20	2310	20231206	7.14	4600	-46.20	20230302	2310	7.14	20231206	4600	-46.20	20230302	2310	7.14	20231206	1.00	N	408920	100	43 억		51510	N	N	0	N	00	N
24	20231227	101245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	25	2	1.02	92312425	37293	35.76	2425	2510	2420	3195	1725	2460	2475.33	0.12	0	6993	2553	2506	2478	2431	2403	2492	2417	43	735	100	1470	5	1	43232455	1074	15.15	2.41	12	0.09	164.00	1033.00	4600	20230302	-45.98	2310	20231206	7.58	4600	-45.98	20230302	2310	7.58	20231206	4600	-45.98	20230302	2310	7.58	20231206	1.00	N	408920	100	43 억		51510	N	N	0	N	00	N
25	20231227	091247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	0	3	0.00	26022995	10660	10.22	2425	2475	2420	3195	1725	2460	2441.18	0.12	0	-1101	2553	2506	2478	2431	2403	2492	2417	43	735	100	1470	5	1	43232455	1064	15.00	2.38	12	0.02	164.00	1033.00	4600	20230302	-46.52	2310	20231206	6.49	4600	-46.52	20230302	2310	6.49	20231206	4600	-46.52	20230302	2310	6.49	20231206	1.00	N	408920	100	43 억		51510	N	N	0	N	00	N
26	20231226	161245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	-30	5	-1.20	257642675	104285	62.67	2500	2525	2450	3235	1745	2490	2470.71	0.15	0	-15160	2556	2522	2476	2442	2396	2540	2460	43	745	100	1490	5	1	43232455	1064	15.00	2.38	12	0.24	164.00	1033.00	4600	20230302	-46.52	2310	20231206	6.49	4600	-46.52	20230302	2310	6.49	20231206	4600	-46.52	20230302	2310	6.49	20231206	0.99	N	408920	100	43 억		66587	N	N	0	N	00	N
27	20231226	151245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-20	5	-0.80	246111290	99594	59.85	2500	2525	2450	3235	1745	2490	2471.15	0.15	0	-14376	2556	2522	2476	2442	2396	2540	2460	43	745	100	1490	5	1	43232455	1068	15.06	2.39	12	0.23	164.00	1033.00	4600	20230302	-46.30	2310	20231206	6.93	4600	-46.30	20230302	2310	6.93	20231206	4600	-46.30	20230302	2310	6.93	20231206	0.99	N	408920	100	43 억		66587	N	N	0	N	00	N
28	20231226	141248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	-15	5	-0.60	221183570	89458	53.76	2500	2525	2450	3235	1745	2490	2472.49	0.15	0	-12050	2556	2522	2476	2442	2396	2540	2460	43	745	100	1490	5	1	43232455	1070	15.09	2.40	12	0.21	164.00	1033.00	4600	20230302	-46.20	2310	20231206	7.14	4600	-46.20	20230302	2310	7.14	20231206	4600	-46.20	20230302	2310	7.14	20231206	0.99	N	408920	100	43 억		66587	N	N	0	N	00	N
29	20231226	131246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	-35	5	-1.41	216066055	87383	52.51	2500	2525	2450	3235	1745	2490	2472.63	0.15	0	-11192	2556	2522	2476	2442	2396	2540	2460	43	745	100	1490	5	1	43232455	1061	14.97	2.38	12	0.20	164.00	1033.00	4600	20230302	-46.63	2310	20231206	6.28	4600	-46.63	20230302	2310	6.28	20231206	4600	-46.63	20230302	2310	6.28	20231206	0.99	N	408920	100	43 억		66587	N	N	0	N	00	N
30	20231226	121245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	-10	5	-0.40	170236025	68716	41.30	2500	2525	2450	3235	1745	2490	2477.39	0.15	0	-4534	2556	2522	2476	2442	2396	2540	2460	43	745	100	1490	5	1	43232455	1072	15.12	2.40	12	0.16	164.00	1033.00	4600	20230302	-46.09	2310	20231206	7.36	4600	-46.09	20230302	2310	7.36	20231206	4600	-46.09	20230302	2310	7.36	20231206	0.99	N	408920	100	43 억		66587	N	N	0	N	00	N
31	20231226	111251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	-10	5	-0.40	153707660	62026	37.27	2500	2525	2450	3235	1745	2490	2478.12	0.15	0	-2804	2556	2522	2476	2442	2396	2540	2460	43	745	100	1490	5	1	43232455	1072	15.12	2.40	12	0.14	164.00	1033.00	4600	20230302	-46.09	2310	20231206	7.36	4600	-46.09	20230302	2310	7.36	20231206	4600	-46.09	20230302	2310	7.36	20231206	0.99	N	408920	100	43 억		66587	N	N	0	N	00	N
32	20231226	101243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-20	5	-0.80	140484155	56676	34.06	2500	2525	2450	3235	1745	2490	2478.72	0.15	0	-3087	2556	2522	2476	2442	2396	2540	2460	43	745	100	1490	5	1	43232455	1068	15.06	2.39	12	0.13	164.00	1033.00	4600	20230302	-46.30	2310	20231206	6.93	4600	-46.30	20230302	2310	6.93	20231206	4600	-46.30	20230302	2310	6.93	20231206	0.99	N	408920	100	43 억		66587	N	N	0	N	00	N
33	20231226	091245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	-5	5	-0.20	97108300	39111	23.50	2500	2525	2450	3235	1745	2490	2482.89	0.15	0	-1616	2556	2522	2476	2442	2396	2540	2460	43	745	100	1490	5	1	43232455	1074	15.15	2.41	12	0.09	164.00	1033.00	4600	20230302	-45.98	2310	20231206	7.58	4600	-45.98	20230302	2310	7.58	20231206	4600	-45.98	20230302	2310	7.58	20231206	0.99	N	408920	100	43 억		66587	N	N	0	N	00	N
34	20231222	161226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	55	2	2.26	398069080	160460	534.97	2480	2510	2430	3165	1705	2435	2480.80	0.11	0	20153	2478	2456	2438	2416	2398	2467	2427	43	730	100	1460	5	1	43232455	1076	15.18	2.41	12	0.37	164.00	1033.00	4600	20230302	-45.87	2310	20231206	7.79	4600	-45.87	20230302	2310	7.79	20231206	4600	-45.87	20230302	2310	7.79	20231206	0.92	N	408920	100	43 억		46517	N	N	0	N	00	N
35	20231222	151221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	40	2	1.64	390083425	157249	524.27	2480	2510	2430	3165	1705	2435	2480.67	0.11	0	20075	2478	2456	2438	2416	2398	2467	2427	43	730	100	1460	5	1	43232455	1070	15.09	2.40	12	0.36	164.00	1033.00	4600	20230302	-46.20	2310	20231206	7.14	4600	-46.20	20230302	2310	7.14	20231206	4600	-46.20	20230302	2310	7.14	20231206	0.92	N	408920	100	43 억		46517	N	N	0	N	00	N
36	20231222	141222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	50	2	2.05	356035680	143507	478.45	2480	2510	2430	3165	1705	2435	2480.96	0.11	0	20104	2478	2456	2438	2416	2398	2467	2427	43	730	100	1460	5	1	43232455	1074	15.15	2.41	12	0.33	164.00	1033.00	4600	20230302	-45.98	2310	20231206	7.58	4600	-45.98	20230302	2310	7.58	20231206	4600	-45.98	20230302	2310	7.58	20231206	0.92	N	408920	100	43 억		46517	N	N	0	N	00	N
37	20231222	131220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	60	2	2.46	305342645	123214	410.80	2480	2510	2430	3165	1705	2435	2478.15	0.11	0	6469	2478	2456	2438	2416	2398	2467	2427	43	730	100	1460	5	1	43232455	1079	15.21	2.42	12	0.29	164.00	1033.00	4600	20230302	-45.76	2310	20231206	8.01	4600	-45.76	20230302	2310	8.01	20231206	4600	-45.76	20230302	2310	8.01	20231206	0.92	N	408920	100	43 억		46517	N	N	0	N	00	N
38	20231222	121221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	55	2	2.26	269081980	108647	362.23	2480	2510	2430	3165	1705	2435	2476.66	0.11	0	2720	2478	2456	2438	2416	2398	2467	2427	43	730	100	1460	5	1	43232455	1076	15.18	2.41	12	0.25	164.00	1033.00	4600	20230302	-45.87	2310	20231206	7.79	4600	-45.87	20230302	2310	7.79	20231206	4600	-45.87	20230302	2310	7.79	20231206	0.92	N	408920	100	43 억		46517	N	N	0	N	00	N
39	20231222	111219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	45	2	1.85	183090675	74098	247.04	2480	2500	2430	3165	1705	2435	2470.93	0.11	0	-3058	2478	2456	2438	2416	2398	2467	2427	43	730	100	1460	5	1	43232455	1072	15.12	2.40	12	0.17	164.00	1033.00	4600	20230302	-46.09	2310	20231206	7.36	4600	-46.09	20230302	2310	7.36	20231206	4600	-46.09	20230302	2310	7.36	20231206	0.92	N	408920	100	43 억		46517	N	N	0	N	00	N
40	20231222	101215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	30	2	1.23	109060360	44351	147.87	2480	2490	2430	3165	1705	2435	2459.03	0.11	0	-11229	2478	2456	2438	2416	2398	2467	2427	43	730	100	1460	5	1	43232455	1066	15.03	2.39	12	0.10	164.00	1033.00	4600	20230302	-46.41	2310	20231206	6.71	4600	-46.41	20230302	2310	6.71	20231206	4600	-46.41	20230302	2310	6.71	20231206	0.92	N	408920	100	43 억		46517	N	N	0	N	00	N
41	20231222	091221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	10	2	0.41	78270520	31747	105.84	2480	2490	2440	3165	1705	2435	2465.45	0.11	0	-2051	2478	2456	2438	2416	2398	2467	2427	43	730	100	1460	5	1	43232455	1057	14.91	2.37	12	0.07	164.00	1033.00	4600	20230302	-46.85	2310	20231206	5.84	4600	-46.85	20230302	2310	5.84	20231206	4600	-46.85	20230302	2310	5.84	20231206	0.92	N	408920	100	43 억		46517	N	N	0	N	00	N
42	20231221	161210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	-30	5	-1.22	72050895	29654	29.55	2425	2460	2420	3200	1730	2465	2429.72	0.12	0	-4847	2501	2482	2461	2442	2421	2492	2452	43	735	100	1470	5	1	43232455	1053	14.85	2.36	12	0.07	164.00	1033.00	4600	20230302	-47.07	2310	20231206	5.41	4600	-47.07	20230302	2310	5.41	20231206	4600	-47.07	20230302	2310	5.41	20231206	0.94	N	408920	100	43 억		51364	N	N	0	N	00	N
43	20231221	151216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	-25	5	-1.01	71829455	29563	29.46	2425	2460	2420	3200	1730	2465	2429.71	0.12	0	-4818	2501	2482	2461	2442	2421	2492	2452	43	735	100	1470	5	1	43232455	1055	14.88	2.36	12	0.07	164.00	1033.00	4600	20230302	-46.96	2310	20231206	5.63	4600	-46.96	20230302	2310	5.63	20231206	4600	-46.96	20230302	2310	5.63	20231206	0.94	N	408920	100	43 억		51364	N	N	0	N	00	N
44	20231221	141212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	-25	5	-1.01	62169820	25578	25.49	2425	2460	2420	3200	1730	2465	2430.60	0.12	0	-4100	2501	2482	2461	2442	2421	2492	2452	43	735	100	1470	5	1	43232455	1055	14.88	2.36	12	0.06	164.00	1033.00	4600	20230302	-46.96	2310	20231206	5.63	4600	-46.96	20230302	2310	5.63	20231206	4600	-46.96	20230302	2310	5.63	20231206	0.94	N	408920	100	43 억		51364	N	N	0	N	00	N
45	20231221	131209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	-25	5	-1.01	60258225	24794	24.71	2425	2460	2420	3200	1730	2465	2430.36	0.12	0	-3916	2501	2482	2461	2442	2421	2492	2452	43	735	100	1470	5	1	43232455	1055	14.88	2.36	12	0.06	164.00	1033.00	4600	20230302	-46.96	2310	20231206	5.63	4600	-46.96	20230302	2310	5.63	20231206	4600	-46.96	20230302	2310	5.63	20231206	0.94	N	408920	100	43 억		51364	N	N	0	N	00	N
46	20231221	121218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-35	5	-1.42	57849970	23803	23.72	2425	2460	2420	3200	1730	2465	2430.36	0.12	0	-3145	2501	2482	2461	2442	2421	2492	2452	43	735	100	1470	5	1	43232455	1051	14.82	2.35	12	0.06	164.00	1033.00	4600	20230302	-47.17	2310	20231206	5.19	4600	-47.17	20230302	2310	5.19	20231206	4600	-47.17	20230302	2310	5.19	20231206	0.94	N	408920	100	43 억		51364	N	N	0	N	00	N
47	20231221	111218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	-25	5	-1.01	41497285	17069	17.01	2425	2460	2420	3200	1730	2465	2431.15	0.12	0	-1107	2501	2482	2461	2442	2421	2492	2452	43	735	100	1470	5	1	43232455	1055	14.88	2.36	12	0.04	164.00	1033.00	4600	20230302	-46.96	2310	20231206	5.63	4600	-46.96	20230302	2310	5.63	20231206	4600	-46.96	20230302	2310	5.63	20231206	0.94	N	408920	100	43 억		51364	N	N	0	N	00	N
48	20231221	101212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	-10	5	-0.41	5697520	2329	2.32	2425	2460	2425	3200	1730	2465	2446.34	0.12	0	-83	2501	2482	2461	2442	2421	2492	2452	43	735	100	1470	5	1	43232455	1061	14.97	2.38	12	0.01	164.00	1033.00	4600	20230302	-46.63	2310	20231206	6.28	4600	-46.63	20230302	2310	6.28	20231206	4600	-46.63	20230302	2310	6.28	20231206	0.94	N	408920	100	43 억		51364	N	N	0	N	00	N
49	20231221	091214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	-5	5	-0.20	644660	264	0.26	2425	2460	2425	3200	1730	2465	2441.89	0.12	0	-55	2501	2482	2461	2442	2421	2492	2452	43	735	100	1470	5	1	43232455	1064	15.00	2.38	12	0.00	164.00	1033.00	4600	20230302	-46.52	2310	20231206	6.49	4600	-46.52	20230302	2310	6.49	20231206	4600	-46.52	20230302	2310	6.49	20231206	0.94	N	408920	100	43 억		51364	N	N	0	N	00	N
50	20231220	161218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	-10	5	-0.40	247038600	100330	166.72	2455	2480	2440	3215	1735	2475	2462.26	0.14	0	-8613	2505	2490	2465	2450	2425	2495	2455	43	740	100	1480	5	1	43232455	1066	15.03	2.39	12	0.23	164.00	1033.00	4600	20230302	-46.41	2310	20231206	6.71	4600	-46.41	20230302	2310	6.71	20231206	4600	-46.41	20230302	2310	6.71	20231206	0.97	N	408920	100	43 억		60248	N	N	0	N	00	N
51	20231220	151314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-25	5	-1.01	232170070	94263	156.64	2455	2480	2440	3215	1735	2475	2463.00	0.14	0	-5627	2505	2490	2465	2450	2425	2495	2455	43	740	100	1480	5	1	43232455	1059	14.94	2.37	12	0.22	164.00	1033.00	4600	20230302	-46.74	2310	20231206	6.06	4600	-46.74	20230302	2310	6.06	20231206	4600	-46.74	20230302	2310	6.06	20231206	0.97	N	408920	100	43 억		60248	N	N	0	N	00	N
52	20231220	141340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-30	5	-1.21	223196420	90592	150.54	2455	2480	2440	3215	1735	2475	2463.75	0.14	0	-3110	2505	2490	2465	2450	2425	2495	2455	43	740	100	1480	5	1	43232455	1057	14.91	2.37	12	0.21	164.00	1033.00	4600	20230302	-46.85	2310	20231206	5.84	4600	-46.85	20230302	2310	5.84	20231206	4600	-46.85	20230302	2310	5.84	20231206	0.97	N	408920	100	43 억		60248	N	N	0	N	00	N
53	20231220	131326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	-15	5	-0.61	214239055	86931	144.46	2455	2480	2440	3215	1735	2475	2464.47	0.14	0	-1152	2505	2490	2465	2450	2425	2495	2455	43	740	100	1480	5	1	43232455	1064	15.00	2.38	12	0.20	164.00	1033.00	4600	20230302	-46.52	2310	20231206	6.49	4600	-46.52	20230302	2310	6.49	20231206	4600	-46.52	20230302	2310	6.49	20231206	0.97	N	408920	100	43 억		60248	N	N	0	N	00	N
54	20231220	121210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	0	3	0.00	125062845	50596	84.08	2455	2480	2450	3215	1735	2475	2471.79	0.14	0	5819	2505	2490	2465	2450	2425	2495	2455	43	740	100	1480	5	1	43232455	1070	15.09	2.40	12	0.12	164.00	1033.00	4600	20230302	-46.20	2310	20231206	7.14	4600	-46.20	20230302	2310	7.14	20231206	4600	-46.20	20230302	2310	7.14	20231206	0.97	N	408920	100	43 억		60248	N	N	0	N	00	N
55	20231220	111214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	0	3	0.00	56157650	22765	37.83	2455	2480	2450	3215	1735	2475	2466.84	0.14	0	5030	2505	2490	2465	2450	2425	2495	2455	43	740	100	1480	5	1	43232455	1070	15.09	2.40	12	0.05	164.00	1033.00	4600	20230302	-46.20	2310	20231206	7.14	4600	-46.20	20230302	2310	7.14	20231206	4600	-46.20	20230302	2310	7.14	20231206	0.97	N	408920	100	43 억		60248	N	N	0	N	00	N
56	20231220	101215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	0	3	0.00	38062375	15458	25.69	2455	2475	2450	3215	1735	2475	2462.31	0.14	0	1846	2505	2490	2465	2450	2425	2495	2455	43	740	100	1480	5	1	43232455	1070	15.09	2.40	12	0.04	164.00	1033.00	4600	20230302	-46.20	2310	20231206	7.14	4600	-46.20	20230302	2310	7.14	20231206	4600	-46.20	20230302	2310	7.14	20231206	0.97	N	408920	100	43 억		60248	N	N	0	N	00	N
57	20231220	091213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	-15	5	-0.61	22163225	9018	14.99	2455	2475	2450	3215	1735	2475	2457.67	0.14	0	1476	2505	2490	2465	2450	2425	2495	2455	43	740	100	1480	5	1	43232455	1064	15.00	2.38	12	0.02	164.00	1033.00	4600	20230302	-46.52	2310	20231206	6.49	4600	-46.52	20230302	2310	6.49	20231206	4600	-46.52	20230302	2310	6.49	20231206	0.97	N	408920	100	43 억		60248	N	N	0	N	00	N
58	20231219	161210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	5	2	0.20	148162235	60177	47.60	2475	2480	2440	3210	1730	2470	2462.11	0.12	0	6774	2560	2515	2465	2420	2370	2537	2442	43	740	100	1480	5	1	43232455	1070	15.09	2.40	12	0.14	164.00	1033.00	4600	20230302	-46.20	2310	20231206	7.14	4600	-46.20	20230302	2310	7.14	20231206	4600	-46.20	20230302	2310	7.14	20231206	1.03	N	408920	100	43 억		53395	N	N	0	N	00	N
59	20231219	151215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	5	2	0.20	141723750	57573	45.54	2475	2480	2440	3210	1730	2470	2461.64	0.12	0	6774	2560	2515	2465	2420	2370	2537	2442	43	740	100	1480	5	1	43232455	1070	15.09	2.40	12	0.13	164.00	1033.00	4600	20230302	-46.20	2310	20231206	7.14	4600	-46.20	20230302	2310	7.14	20231206	4600	-46.20	20230302	2310	7.14	20231206	1.03	N	408920	100	43 억		53395	N	N	0	N	00	N
60	20231219	141209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	-5	5	-0.20	134696365	54726	43.29	2475	2480	2440	3210	1730	2470	2461.29	0.12	0	6678	2560	2515	2465	2420	2370	2537	2442	43	740	100	1480	5	1	43232455	1066	15.03	2.39	12	0.13	164.00	1033.00	4600	20230302	-46.41	2310	20231206	6.71	4600	-46.41	20230302	2310	6.71	20231206	4600	-46.41	20230302	2310	6.71	20231206	1.03	N	408920	100	43 억		53395	N	N	0	N	00	N
61	20231219	131217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	0	3	0.00	119073590	48394	38.28	2475	2480	2440	3210	1730	2470	2460.50	0.12	0	6678	2560	2515	2465	2420	2370	2537	2442	43	740	100	1480	5	1	43232455	1068	15.06	2.39	12	0.11	164.00	1033.00	4600	20230302	-46.30	2310	20231206	6.93	4600	-46.30	20230302	2310	6.93	20231206	4600	-46.30	20230302	2310	6.93	20231206	1.03	N	408920	100	43 억		53395	N	N	0	N	00	N
62	20231219	121218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	0	3	0.00	85691385	34877	27.59	2475	2480	2440	3210	1730	2470	2456.96	0.12	0	9853	2560	2515	2465	2420	2370	2537	2442	43	740	100	1480	5	1	43232455	1068	15.06	2.39	12	0.08	164.00	1033.00	4600	20230302	-46.30	2310	20231206	6.93	4600	-46.30	20230302	2310	6.93	20231206	4600	-46.30	20230302	2310	6.93	20231206	1.03	N	408920	100	43 억		53395	N	N	0	N	00	N
63	20231219	111213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	0	3	0.00	84490955	34391	27.20	2475	2480	2440	3210	1730	2470	2456.78	0.12	0	9853	2560	2515	2465	2420	2370	2537	2442	43	740	100	1480	5	1	43232455	1068	15.06	2.39	12	0.08	164.00	1033.00	4600	20230302	-46.30	2310	20231206	6.93	4600	-46.30	20230302	2310	6.93	20231206	4600	-46.30	20230302	2310	6.93	20231206	1.03	N	408920	100	43 억		53395	N	N	0	N	00	N
64	20231219	101210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	5	2	0.20	77974115	31747	25.11	2475	2480	2440	3210	1730	2470	2456.11	0.12	0	9872	2560	2515	2465	2420	2370	2537	2442	43	740	100	1480	5	1	43232455	1070	15.09	2.40	12	0.07	164.00	1033.00	4600	20230302	-46.20	2310	20231206	7.14	4600	-46.20	20230302	2310	7.14	20231206	4600	-46.20	20230302	2310	7.14	20231206	1.03	N	408920	100	43 억		53395	N	N	0	N	00	N
65	20231219	091209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-20	5	-0.81	5284895	2146	1.70	2475	2475	2450	3210	1730	2470	2462.67	0.12	0	-830	2560	2515	2465	2420	2370	2537	2442	43	740	100	1480	5	1	43232455	1059	14.94	2.37	12	0.00	164.00	1033.00	4600	20230302	-46.74	2310	20231206	6.06	4600	-46.74	20230302	2310	6.06	20231206	4600	-46.74	20230302	2310	6.06	20231206	1.03	N	408920	100	43 억		53395	N	N	0	N	00	N
66	20231218	161207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	45	2	1.86	311073220	126155	255.35	2435	2510	2415	3150	1700	2425	2465.80	0.12	0	81	2461	2442	2421	2402	2381	2452	2412	43	725	100	1450	5	1	43232455	1068	15.06	2.39	12	0.29	164.00	1033.00	4600	20230302	-46.30	2310	20231206	6.93	4600	-46.30	20230302	2310	6.93	20231206	4600	-46.30	20230302	2310	6.93	20231206	1.06	N	408920	100	43 억		52357	N	N	0	N	00	N
67	20231218	151210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	45	2	1.86	300679010	121947	246.84	2435	2510	2415	3150	1700	2425	2465.65	0.12	0	-316	2461	2442	2421	2402	2381	2452	2412	43	725	100	1450	5	1	43232455	1068	15.06	2.39	12	0.28	164.00	1033.00	4600	20230302	-46.30	2310	20231206	6.93	4600	-46.30	20230302	2310	6.93	20231206	4600	-46.30	20230302	2310	6.93	20231206	1.06	N	408920	100	43 억		52357	N	N	0	N	00	N
68	20231218	141212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	50	2	2.06	260161530	105531	213.61	2435	2510	2415	3150	1700	2425	2465.26	0.12	0	-631	2461	2442	2421	2402	2381	2452	2412	43	725	100	1450	5	1	43232455	1070	15.09	2.40	12	0.24	164.00	1033.00	4600	20230302	-46.20	2310	20231206	7.14	4600	-46.20	20230302	2310	7.14	20231206	4600	-46.20	20230302	2310	7.14	20231206	1.06	N	408920	100	43 억		52357	N	N	0	N	00	N
69	20231218	131203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	50	2	2.06	239933620	97332	197.01	2435	2510	2415	3150	1700	2425	2465.11	0.12	0	-630	2461	2442	2421	2402	2381	2452	2412	43	725	100	1450	5	1	43232455	1070	15.09	2.40	12	0.23	164.00	1033.00	4600	20230302	-46.20	2310	20231206	7.14	4600	-46.20	20230302	2310	7.14	20231206	4600	-46.20	20230302	2310	7.14	20231206	1.06	N	408920	100	43 억		52357	N	N	0	N	00	N
70	20231218	121200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	35	2	1.44	199290095	80841	163.63	2435	2510	2415	3150	1700	2425	2465.21	0.12	0	4804	2461	2442	2421	2402	2381	2452	2412	43	725	100	1450	5	1	43232455	1064	15.00	2.38	12	0.19	164.00	1033.00	4600	20230302	-46.52	2310	20231206	6.49	4600	-46.52	20230302	2310	6.49	20231206	4600	-46.52	20230302	2310	6.49	20231206	1.06	N	408920	100	43 억		52357	N	N	0	N	00	N
71	20231218	111201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	25	2	1.03	66276555	27173	55.00	2435	2460	2415	3150	1700	2425	2439.06	0.12	0	-4332	2461	2442	2421	2402	2381	2452	2412	43	725	100	1450	5	1	43232455	1059	14.94	2.37	12	0.06	164.00	1033.00	4600	20230302	-46.74	2310	20231206	6.06	4600	-46.74	20230302	2310	6.06	20231206	4600	-46.74	20230302	2310	6.06	20231206	1.06	N	408920	100	43 억		52357	N	N	0	N	00	N
72	20231218	101159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	15	2	0.62	48590710	19933	40.35	2435	2455	2415	3150	1700	2425	2437.70	0.12	0	-4608	2461	2442	2421	2402	2381	2452	2412	43	725	100	1450	5	1	43232455	1055	14.88	2.36	12	0.05	164.00	1033.00	4600	20230302	-46.96	2310	20231206	5.63	4600	-46.96	20230302	2310	5.63	20231206	4600	-46.96	20230302	2310	5.63	20231206	1.06	N	408920	100	43 억		52357	N	N	0	N	00	N
73	20231218	091157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-10	5	-0.41	11827510	4873	9.86	2435	2435	2415	3150	1700	2425	2427.15	0.12	0	-3829	2461	2442	2421	2402	2381	2452	2412	43	725	100	1450	5	1	43232455	1044	14.73	2.34	12	0.01	164.00	1033.00	4600	20230302	-47.50	2310	20231206	4.55	4600	-47.50	20230302	2310	4.55	20231206	4600	-47.50	20230302	2310	4.55	20231206	1.06	N	408920	100	43 억		52357	N	N	0	N	00	N
74	20231215	161201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	0	3	0.00	118824360	49103	49.71	2410	2440	2400	3150	1700	2425	2419.90	0.13	0	-3351	2468	2446	2413	2391	2358	2457	2402	43	725	100	1450	5	1	43232455	1048	14.79	2.35	12	0.11	164.00	1033.00	4600	20230302	-47.28	2310	20231206	4.98	4600	-47.28	20230302	2310	4.98	20231206	4600	-47.28	20230302	2310	4.98	20231206	1.12	N	408920	100	43 억		55708	N	N	0	N	00	N
75	20231215	151205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	0	3	0.00	114592735	47358	47.94	2410	2440	2400	3150	1700	2425	2419.71	0.13	0	-3073	2468	2446	2413	2391	2358	2457	2402	43	725	100	1450	5	1	43232455	1048	14.79	2.35	12	0.11	164.00	1033.00	4600	20230302	-47.28	2310	20231206	4.98	4600	-47.28	20230302	2310	4.98	20231206	4600	-47.28	20230302	2310	4.98	20231206	1.12	N	408920	100	43 억		55708	N	N	0	N	00	N
76	20231215	141203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	0	3	0.00	99847690	41254	41.76	2410	2440	2400	3150	1700	2425	2420.32	0.13	0	-267	2468	2446	2413	2391	2358	2457	2402	43	725	100	1450	5	1	43232455	1048	14.79	2.35	12	0.10	164.00	1033.00	4600	20230302	-47.28	2310	20231206	4.98	4600	-47.28	20230302	2310	4.98	20231206	4600	-47.28	20230302	2310	4.98	20231206	1.12	N	408920	100	43 억		55708	N	N	0	N	00	N
77	20231215	131157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	0	3	0.00	99627545	41163	41.67	2410	2440	2400	3150	1700	2425	2420.32	0.13	0	-266	2468	2446	2413	2391	2358	2457	2402	43	725	100	1450	5	1	43232455	1048	14.79	2.35	12	0.10	164.00	1033.00	4600	20230302	-47.28	2310	20231206	4.98	4600	-47.28	20230302	2310	4.98	20231206	4600	-47.28	20230302	2310	4.98	20231206	1.12	N	408920	100	43 억		55708	N	N	0	N	00	N
78	20231215	121158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	0	3	0.00	93562915	38653	39.13	2410	2440	2400	3150	1700	2425	2420.59	0.13	0	-257	2468	2446	2413	2391	2358	2457	2402	43	725	100	1450	5	1	43232455	1048	14.79	2.35	12	0.09	164.00	1033.00	4600	20230302	-47.28	2310	20231206	4.98	4600	-47.28	20230302	2310	4.98	20231206	4600	-47.28	20230302	2310	4.98	20231206	1.12	N	408920	100	43 억		55708	N	N	0	N	00	N
79	20231215	111152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	0	3	0.00	60610045	24987	25.30	2410	2440	2405	3150	1700	2425	2425.66	0.13	0	-331	2468	2446	2413	2391	2358	2457	2402	43	725	100	1450	5	1	43232455	1048	14.79	2.35	12	0.06	164.00	1033.00	4600	20230302	-47.28	2310	20231206	4.98	4600	-47.28	20230302	2310	4.98	20231206	4600	-47.28	20230302	2310	4.98	20231206	1.12	N	408920	100	43 억		55708	N	N	0	N	00	N
80	20231215	101158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	10	2	0.41	47463085	19571	19.81	2410	2440	2405	3150	1700	2425	2425.17	0.13	0	-326	2468	2446	2413	2391	2358	2457	2402	43	725	100	1450	5	1	43232455	1053	14.85	2.36	12	0.05	164.00	1033.00	4600	20230302	-47.07	2310	20231206	5.41	4600	-47.07	20230302	2310	5.41	20231206	4600	-47.07	20230302	2310	5.41	20231206	1.12	N	408920	100	43 억		55708	N	N	0	N	00	N
81	20231215	091202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-10	5	-0.41	4624235	1917	1.94	2410	2430	2410	3150	1700	2425	2412.22	0.13	0	-17	2468	2446	2413	2391	2358	2457	2402	43	725	100	1450	5	1	43232455	1044	14.73	2.34	12	0.00	164.00	1033.00	4600	20230302	-47.50	2310	20231206	4.55	4600	-47.50	20230302	2310	4.55	20231206	4600	-47.50	20230302	2310	4.55	20231206	1.12	N	408920	100	43 억		55708	N	N	0	N	00	N
82	20231214	161153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	0	3	0.00	238548980	98773	73.76	2420	2435	2380	3150	1700	2425	2415.12	0.18	0	-22238	2508	2466	2403	2361	2298	2487	2382	43	725	100	1450	5	1	43232455	1048	14.79	2.35	12	0.23	164.00	1033.00	4600	20230302	-47.28	2310	20231206	4.98	4600	-47.28	20230302	2310	4.98	20231206	4600	-47.28	20230302	2310	4.98	20231206	1.12	N	408920	100	43 억		76968	N	N	0	N	00	N
83	20231214	151233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	-5	5	-0.21	218379135	90469	67.56	2420	2435	2380	3150	1700	2425	2413.86	0.18	0	-22192	2508	2466	2403	2361	2298	2487	2382	43	725	100	1450	5	1	43232455	1046	14.76	2.34	12	0.21	164.00	1033.00	4600	20230302	-47.39	2310	20231206	4.76	4600	-47.39	20230302	2310	4.76	20231206	4600	-47.39	20230302	2310	4.76	20231206	1.12	N	408920	100	43 억		76968	N	N	0	N	00	N
84	20231214	141200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	0	3	0.00	194577135	80636	60.22	2420	2435	2380	3150	1700	2425	2413.03	0.18	0	-22154	2508	2466	2403	2361	2298	2487	2382	43	725	100	1450	5	1	43232455	1048	14.79	2.35	12	0.19	164.00	1033.00	4600	20230302	-47.28	2310	20231206	4.98	4600	-47.28	20230302	2310	4.98	20231206	4600	-47.28	20230302	2310	4.98	20231206	1.12	N	408920	100	43 억		76968	N	N	0	N	00	N
85	20231214	131230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	0	3	0.00	181993385	75441	56.34	2420	2435	2380	3150	1700	2425	2412.39	0.18	0	-21829	2508	2466	2403	2361	2298	2487	2382	43	725	100	1450	5	1	43232455	1048	14.79	2.35	12	0.17	164.00	1033.00	4600	20230302	-47.28	2310	20231206	4.98	4600	-47.28	20230302	2310	4.98	20231206	4600	-47.28	20230302	2310	4.98	20231206	1.12	N	408920	100	43 억		76968	N	N	0	N	00	N
86	20231214	121253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	-5	5	-0.21	166271885	68949	51.49	2420	2435	2380	3150	1700	2425	2411.52	0.18	0	-22812	2508	2466	2403	2361	2298	2487	2382	43	725	100	1450	5	1	43232455	1046	14.76	2.34	12	0.16	164.00	1033.00	4600	20230302	-47.39	2310	20231206	4.76	4600	-47.39	20230302	2310	4.76	20231206	4600	-47.39	20230302	2310	4.76	20231206	1.12	N	408920	100	43 억		76968	N	N	0	N	00	N
87	20231214	111228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	-15	5	-0.62	133683600	55450	41.41	2420	2435	2380	3150	1700	2425	2410.89	0.18	0	-12696	2508	2466	2403	2361	2298	2487	2382	43	725	100	1450	5	1	43232455	1042	14.70	2.33	12	0.13	164.00	1033.00	4600	20230302	-47.61	2310	20231206	4.33	4600	-47.61	20230302	2310	4.33	20231206	4600	-47.61	20230302	2310	4.33	20231206	1.12	N	408920	100	43 억		76968	N	N	0	N	00	N
88	20231214	101142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	-20	5	-0.82	83104520	34386	25.68	2420	2435	2395	3150	1700	2425	2416.81	0.18	0	-9609	2508	2466	2403	2361	2298	2487	2382	43	725	100	1450	5	1	43232455	1040	14.66	2.33	12	0.08	164.00	1033.00	4600	20230302	-47.72	2310	20231206	4.11	4600	-47.72	20230302	2310	4.11	20231206	4600	-47.72	20230302	2310	4.11	20231206	1.12	N	408920	100	43 억		76968	N	N	0	N	00	N
89	20231214	091123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	0	3	0.00	36787435	15192	11.35	2420	2425	2400	3150	1700	2425	2421.50	0.18	0	-879	2508	2466	2403	2361	2298	2487	2382	43	725	100	1450	5	1	43232455	1048	14.79	2.35	12	0.04	164.00	1033.00	4600	20230302	-47.28	2310	20231206	4.98	4600	-47.28	20230302	2310	4.98	20231206	4600	-47.28	20230302	2310	4.98	20231206	1.12	N	408920	100	43 억		76968	N	N	0	N	00	N
90	20231213	161148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	75	2	3.19	320595980	133862	407.23	2370	2445	2340	3055	1645	2350	2394.97	0.12	0	26535	2373	2361	2343	2331	2313	2365	2335	43	705	100	1410	5	1	43232455	1048	14.79	2.35	12	0.31	164.00	1033.00	4600	20230302	-47.28	2310	20231206	4.98	4600	-47.28	20230302	2310	4.98	20231206	4600	-47.28	20230302	2310	4.98	20231206	1.13	N	408920	100	43 억		51411	N	N	0	N	00	N
91	20231213	151214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	65	2	2.77	310447560	129669	394.48	2370	2445	2340	3055	1645	2350	2394.15	0.12	0	27940	2373	2361	2343	2331	2313	2365	2335	43	705	100	1410	5	1	43232455	1044	14.73	2.34	12	0.30	164.00	1033.00	4600	20230302	-47.50	2310	20231206	4.55	4600	-47.50	20230302	2310	4.55	20231206	4600	-47.50	20230302	2310	4.55	20231206	1.13	N	408920	100	43 억		51411	N	N	0	N	00	N
92	20231213	141213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	55	2	2.34	271021165	113211	344.41	2370	2445	2340	3055	1645	2350	2393.95	0.12	0	27732	2373	2361	2343	2331	2313	2365	2335	43	705	100	1410	5	1	43232455	1040	14.66	2.33	12	0.26	164.00	1033.00	4600	20230302	-47.72	2310	20231206	4.11	4600	-47.72	20230302	2310	4.11	20231206	4600	-47.72	20230302	2310	4.11	20231206	1.13	N	408920	100	43 억		51411	N	N	0	N	00	N
93	20231213	131216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	65	2	2.77	258489575	108005	328.57	2370	2445	2340	3055	1645	2350	2393.31	0.12	0	27732	2373	2361	2343	2331	2313	2365	2335	43	705	100	1410	5	1	43232455	1044	14.73	2.34	12	0.25	164.00	1033.00	4600	20230302	-47.50	2310	20231206	4.55	4600	-47.50	20230302	2310	4.55	20231206	4600	-47.50	20230302	2310	4.55	20231206	1.13	N	408920	100	43 억		51411	N	N	0	N	00	N
94	20231213	121212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	70	2	2.98	228930490	95751	291.29	2370	2445	2340	3055	1645	2350	2390.89	0.12	0	27408	2373	2361	2343	2331	2313	2365	2335	43	705	100	1410	5	1	43232455	1046	14.76	2.34	12	0.22	164.00	1033.00	4600	20230302	-47.39	2310	20231206	4.76	4600	-47.39	20230302	2310	4.76	20231206	4600	-47.39	20230302	2310	4.76	20231206	1.13	N	408920	100	43 억		51411	N	N	0	N	00	N
95	20231213	111217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	45	2	1.91	112641835	47632	144.91	2370	2400	2340	3055	1645	2350	2364.84	0.12	0	14813	2373	2361	2343	2331	2313	2365	2335	43	705	100	1410	5	1	43232455	1035	14.60	2.32	12	0.11	164.00	1033.00	4600	20230302	-47.93	2310	20231206	3.68	4600	-47.93	20230302	2310	3.68	20231206	4600	-47.93	20230302	2310	3.68	20231206	1.13	N	408920	100	43 억		51411	N	N	0	N	00	N
96	20231213	101224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	5	2	0.21	38059685	16171	49.20	2370	2370	2340	3055	1645	2350	2353.58	0.12	0	-7771	2373	2361	2343	2331	2313	2365	2335	43	705	100	1410	5	1	43232455	1018	14.36	2.28	12	0.04	164.00	1033.00	4600	20230302	-48.80	2310	20231206	1.95	4600	-48.80	20230302	2310	1.95	20231206	4600	-48.80	20230302	2310	1.95	20231206	1.13	N	408920	100	43 억		51411	N	N	0	N	00	N
97	20231213	091209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	0	3	0.00	20295235	8605	26.18	2370	2370	2340	3055	1645	2350	2358.54	0.12	0	-6629	2373	2361	2343	2331	2313	2365	2335	43	705	100	1410	5	1	43232455	1016	14.33	2.27	12	0.02	164.00	1033.00	4600	20230302	-48.91	2310	20231206	1.73	4600	-48.91	20230302	2310	1.73	20231206	4600	-48.91	20230302	2310	1.73	20231206	1.13	N	408920	100	43 억		51411	N	N	0	N	00	N
98	20231212	161127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	10	2	0.43	75108765	32083	40.46	2350	2355	2325	3040	1640	2340	2340.95	0.12	0	1487	2383	2361	2343	2321	2303	2352	2312	43	700	100	1400	5	1	43232455	1016	14.33	2.27	12	0.07	164.00	1033.00	4600	20230302	-48.91	2310	20231206	1.73	4600	-48.91	20230302	2310	1.73	20231206	4600	-48.91	20230302	2310	1.73	20231206	1.12	N	408920	100	43 억		49924	N	N	0	N	00	N
99	20231212	151132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	10	2	0.43	72924050	31153	39.29	2350	2355	2325	3040	1640	2340	2340.84	0.12	0	1462	2383	2361	2343	2321	2303	2352	2312	43	700	100	1400	5	1	43232455	1016	14.33	2.27	12	0.07	164.00	1033.00	4600	20230302	-48.91	2310	20231206	1.73	4600	-48.91	20230302	2310	1.73	20231206	4600	-48.91	20230302	2310	1.73	20231206	1.12	N	408920	100	43 억		49924	N	N	0	N	00	N
100	20231212	141029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	10	2	0.43	59734710	25524	32.19	2350	2350	2325	3040	1640	2340	2340.33	0.12	0	510	2383	2361	2343	2321	2303	2352	2312	43	700	100	1400	5	1	43232455	1016	14.33	2.27	12	0.06	164.00	1033.00	4600	20230302	-48.91	2310	20231206	1.73	4600	-48.91	20230302	2310	1.73	20231206	4600	-48.91	20230302	2310	1.73	20231206	1.12	N	408920	100	43 억		49924	N	N	0	N	00	N
101	20231212	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-5	5	-0.21	48463400	20719	26.13	2350	2350	2325	3040	1640	2340	2339.08	0.12	0	-3122	2383	2361	2343	2321	2303	2352	2312	43	700	100	1400	5	1	43232455	1009	14.24	2.26	12	0.05	164.00	1033.00	4600	20230302	-49.24	2310	20231206	1.08	4600	-49.24	20230302	2310	1.08	20231206	4600	-49.24	20230302	2310	1.08	20231206	1.12	N	408920	100	43 억		49924	N	N	0	N	00	N
102	20231212	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-5	5	-0.21	37757545	16136	20.35	2350	2350	2325	3040	1640	2340	2339.96	0.12	0	-3426	2383	2361	2343	2321	2303	2352	2312	43	700	100	1400	5	1	43232455	1009	14.24	2.26	12	0.04	164.00	1033.00	4600	20230302	-49.24	2310	20231206	1.08	4600	-49.24	20230302	2310	1.08	20231206	4600	-49.24	20230302	2310	1.08	20231206	1.12	N	408920	100	43 억		49924	N	N	0	N	00	N
103	20231212	111041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-5	5	-0.21	32478965	13877	17.50	2350	2350	2325	3040	1640	2340	2340.49	0.12	0	-3426	2383	2361	2343	2321	2303	2352	2312	43	700	100	1400	5	1	43232455	1009	14.24	2.26	12	0.03	164.00	1033.00	4600	20230302	-49.24	2310	20231206	1.08	4600	-49.24	20230302	2310	1.08	20231206	4600	-49.24	20230302	2310	1.08	20231206	1.12	N	408920	100	43 억		49924	N	N	0	N	00	N
104	20231212	101124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	5	2	0.21	22725380	9707	12.24	2350	2350	2325	3040	1640	2340	2341.13	0.12	0	-3430	2383	2361	2343	2321	2303	2352	2312	43	700	100	1400	5	1	43232455	1014	14.30	2.27	12	0.02	164.00	1033.00	4600	20230302	-49.02	2310	20231206	1.52	4600	-49.02	20230302	2310	1.52	20231206	4600	-49.02	20230302	2310	1.52	20231206	1.12	N	408920	100	43 억		49924	N	N	0	N	00	N
105	20231212	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	0	3	0.00	6964175	2977	3.75	2350	2350	2325	3040	1640	2340	2339.33	0.12	0	-2454	2383	2361	2343	2321	2303	2352	2312	43	700	100	1400	5	1	43232455	1012	14.27	2.27	12	0.01	164.00	1033.00	4600	20230302	-49.13	2310	20231206	1.30	4600	-49.13	20230302	2310	1.30	20231206	4600	-49.13	20230302	2310	1.30	20231206	1.12	N	408920	100	43 억		49924	N	N	0	N	00	N
106	20231211	161127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	5	2	0.21	184296875	78941	66.81	2365	2365	2325	3035	1635	2335	2334.62	0.12	-1904	-5309	2385	2360	2340	2315	2295	2372	2327	43	700	100	1400	5	1	43232455	1012	14.27	2.27	12	0.18	164.00	1033.00	4600	20230302	-49.13	2310	20231206	1.30	4600	-49.13	20230302	2310	1.30	20231206	4600	-49.13	20230302	2310	1.30	20231206	1.11	N	408920	100	43 억		53329	N	N	0	N	00	N
107	20231211	151123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	-10	5	-0.43	178020320	76253	64.53	2365	2365	2325	3035	1635	2335	2334.60	0.12	-1904	-5256	2385	2360	2340	2315	2295	2372	2327	43	700	100	1400	5	1	43232455	1005	14.18	2.25	12	0.18	164.00	1033.00	4600	20230302	-49.46	2310	20231206	0.65	4600	-49.46	20230302	2310	0.65	20231206	4600	-49.46	20230302	2310	0.65	20231206	1.11	N	408920	100	43 억		53329	N	N	0	N	00	N
108	20231211	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	5	2	0.21	131666010	56351	47.69	2365	2365	2325	3035	1635	2335	2336.53	0.12	-1904	-6794	2385	2360	2340	2315	2295	2372	2327	43	700	100	1400	5	1	43232455	1012	14.27	2.27	12	0.13	164.00	1033.00	4600	20230302	-49.13	2310	20231206	1.30	4600	-49.13	20230302	2310	1.30	20231206	4600	-49.13	20230302	2310	1.30	20231206	1.11	N	408920	100	43 억		53329	N	N	0	N	00	N
109	20231211	131119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	0	3	0.00	107075660	45817	38.78	2365	2365	2325	3035	1635	2335	2337.03	0.12	-1904	-5623	2385	2360	2340	2315	2295	2372	2327	43	700	100	1400	5	1	43232455	1009	14.24	2.26	12	0.11	164.00	1033.00	4600	20230302	-49.24	2310	20231206	1.08	4600	-49.24	20230302	2310	1.08	20231206	4600	-49.24	20230302	2310	1.08	20231206	1.11	N	408920	100	43 억		53329	N	N	0	N	00	N
110	20231211	121122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	5	2	0.21	82916350	35456	30.01	2365	2365	2325	3035	1635	2335	2338.57	0.12	-1904	-5623	2385	2360	2340	2315	2295	2372	2327	43	700	100	1400	5	1	43232455	1012	14.27	2.27	12	0.08	164.00	1033.00	4600	20230302	-49.13	2310	20231206	1.30	4600	-49.13	20230302	2310	1.30	20231206	4600	-49.13	20230302	2310	1.30	20231206	1.11	N	408920	100	43 억		53329	N	N	0	N	00	N
111	20231211	111116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	0	3	0.00	55910590	23891	20.22	2365	2365	2325	3035	1635	2335	2340.24	0.12	-1904	-5338	2385	2360	2340	2315	2295	2372	2327	43	700	100	1400	5	1	43232455	1009	14.24	2.26	12	0.06	164.00	1033.00	4600	20230302	-49.24	2310	20231206	1.08	4600	-49.24	20230302	2310	1.08	20231206	4600	-49.24	20230302	2310	1.08	20231206	1.11	N	408920	100	43 억		53329	N	N	0	N	00	N
112	20231211	101116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	15	2	0.64	40418140	17268	14.61	2365	2365	2325	3035	1635	2335	2340.64	0.12	-1904	-5034	2385	2360	2340	2315	2295	2372	2327	43	700	100	1400	5	1	43232455	1016	14.33	2.27	12	0.04	164.00	1033.00	4600	20230302	-48.91	2310	20231206	1.73	4600	-48.91	20230302	2310	1.73	20231206	4600	-48.91	20230302	2310	1.73	20231206	1.11	N	408920	100	43 억		53329	N	N	0	N	00	N
113	20231211	091116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	15	2	0.64	19138075	8177	6.92	2365	2365	2325	3035	1635	2335	2340.48	0.12	-1904	-6482	2385	2360	2340	2315	2295	2372	2327	43	700	100	1400	5	1	43232455	1016	14.33	2.27	12	0.02	164.00	1033.00	4600	20230302	-48.91	2310	20231206	1.73	4600	-48.91	20230302	2310	1.73	20231206	4600	-48.91	20230302	2310	1.73	20231206	1.11	N	408920	100	43 억		53329	N	N	0	N	00	N
114	20231208	161107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-10	5	-0.43	275888825	118008	100.60	2330	2365	2320	3045	1645	2345	2337.89	0.12	0	1904	2411	2377	2346	2312	2281	2377	2312	43	700	100	1400	5	1	43232455	1009	14.24	2.26	12	0.27	164.00	1033.00	4600	20230302	-49.24	2310	20231206	1.08	4600	-49.24	20230302	2310	1.08	20231206	4600	-49.24	20230302	2310	1.08	20231206	1.10	N	408920	100	43 억		53329	N	N	0	N	00	N
115	20231208	151109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-10	5	-0.43	264572855	113161	96.46	2330	2365	2320	3045	1645	2345	2338.02	0.12	0	1920	2411	2377	2346	2312	2281	2377	2312	43	700	100	1400	5	1	43232455	1009	14.24	2.26	12	0.26	164.00	1033.00	4600	20230302	-49.24	2310	20231206	1.08	4600	-49.24	20230302	2310	1.08	20231206	4600	-49.24	20230302	2310	1.08	20231206	1.10	N	408920	100	43 억		53329	N	N	0	N	00	N
116	20231208	141109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-5	5	-0.21	231102900	98860	84.27	2330	2365	2320	3045	1645	2345	2337.68	0.12	0	2634	2411	2377	2346	2312	2281	2377	2312	43	700	100	1400	5	1	43232455	1012	14.27	2.27	12	0.23	164.00	1033.00	4600	20230302	-49.13	2310	20231206	1.30	4600	-49.13	20230302	2310	1.30	20231206	4600	-49.13	20230302	2310	1.30	20231206	1.10	N	408920	100	43 억		53329	N	N	0	N	00	N
117	20231208	131107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	-20	5	-0.85	209602345	89637	76.41	2330	2365	2320	3045	1645	2345	2338.35	0.12	0	4782	2411	2377	2346	2312	2281	2377	2312	43	700	100	1400	5	1	43232455	1005	14.18	2.25	12	0.21	164.00	1033.00	4600	20230302	-49.46	2310	20231206	0.65	4600	-49.46	20230302	2310	0.65	20231206	4600	-49.46	20230302	2310	0.65	20231206	1.10	N	408920	100	43 억		53329	N	N	0	N	00	N
118	20231208	121104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	-20	5	-0.85	199463205	85279	72.70	2330	2365	2320	3045	1645	2345	2338.95	0.12	0	5579	2411	2377	2346	2312	2281	2377	2312	43	700	100	1400	5	1	43232455	1005	14.18	2.25	12	0.20	164.00	1033.00	4600	20230302	-49.46	2310	20231206	0.65	4600	-49.46	20230302	2310	0.65	20231206	4600	-49.46	20230302	2310	0.65	20231206	1.10	N	408920	100	43 억		53329	N	N	0	N	00	N
119	20231208	111059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	-15	5	-0.64	154927520	66139	56.38	2330	2365	2325	3045	1645	2345	2342.45	0.12	0	5564	2411	2377	2346	2312	2281	2377	2312	43	700	100	1400	5	1	43232455	1007	14.21	2.26	12	0.15	164.00	1033.00	4600	20230302	-49.35	2310	20231206	0.87	4600	-49.35	20230302	2310	0.87	20231206	4600	-49.35	20230302	2310	0.87	20231206	1.10	N	408920	100	43 억		53329	N	N	0	N	00	N
120	20231208	101109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	10	2	0.43	34195985	14573	12.42	2330	2360	2330	3045	1645	2345	2346.53	0.12	0	5476	2411	2377	2346	2312	2281	2377	2312	43	700	100	1400	5	1	43232455	1018	14.36	2.28	12	0.03	164.00	1033.00	4600	20230302	-48.80	2310	20231206	1.95	4600	-48.80	20230302	2310	1.95	20231206	4600	-48.80	20230302	2310	1.95	20231206	1.10	N	408920	100	43 억		53329	N	N	0	N	00	N
121	20231208	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-10	5	-0.43	9821185	4183	3.57	2330	2360	2330	3045	1645	2345	2347.88	0.12	0	3358	2411	2377	2346	2312	2281	2377	2312	43	700	100	1400	5	1	43232455	1009	14.24	2.26	12	0.01	164.00	1033.00	4600	20230302	-49.24	2310	20231206	1.08	4600	-49.24	20230302	2310	1.08	20231206	4600	-49.24	20230302	2310	1.08	20231206	1.10	N	408920	100	43 억		53329	N	N	0	N	00	N
122	20231207	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	-10	5	-0.42	274262245	117237	81.12	2345	2380	2315	3060	1650	2355	2339.34	0.13	0	-4744	2425	2390	2350	2315	2275	2370	2295	43	705	100	1410	5	1	43232455	1014	14.30	2.27	12	0.27	164.00	1033.00	4600	20230302	-49.02	2310	20231206	1.52	4600	-49.02	20230302	2310	1.52	20231206	4600	-49.02	20230302	2310	1.52	20231206	1.07	N	408920	100	43 억		58073	N	N	0	N	00	N
123	20231207	151101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-15	5	-0.64	262661155	112290	77.70	2345	2380	2315	3060	1650	2355	2339.10	0.13	0	-4864	2425	2390	2350	2315	2275	2370	2295	43	705	100	1410	5	1	43232455	1012	14.27	2.27	12	0.26	164.00	1033.00	4600	20230302	-49.13	2310	20231206	1.30	4600	-49.13	20230302	2310	1.30	20231206	4600	-49.13	20230302	2310	1.30	20231206	1.07	N	408920	100	43 억		58073	N	N	0	N	00	N
124	20231207	141059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	-10	5	-0.42	234602805	100320	69.41	2345	2380	2315	3060	1650	2355	2338.51	0.13	0	-4811	2425	2390	2350	2315	2275	2370	2295	43	705	100	1410	5	1	43232455	1014	14.30	2.27	12	0.23	164.00	1033.00	4600	20230302	-49.02	2310	20231206	1.52	4600	-49.02	20230302	2310	1.52	20231206	4600	-49.02	20230302	2310	1.52	20231206	1.07	N	408920	100	43 억		58073	N	N	0	N	00	N
125	20231207	131058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	0	3	0.00	210528785	90055	62.31	2345	2380	2315	3060	1650	2355	2337.74	0.13	0	-5330	2425	2390	2350	2315	2275	2370	2295	43	705	100	1410	5	1	43232455	1018	14.36	2.28	12	0.21	164.00	1033.00	4600	20230302	-48.80	2310	20231206	1.95	4600	-48.80	20230302	2310	1.95	20231206	4600	-48.80	20230302	2310	1.95	20231206	1.07	N	408920	100	43 억		58073	N	N	0	N	00	N
126	20231207	121058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	-25	5	-1.06	194065535	83023	57.45	2345	2380	2315	3060	1650	2355	2337.45	0.13	0	-6207	2425	2390	2350	2315	2275	2370	2295	43	705	100	1410	5	1	43232455	1007	14.21	2.26	12	0.19	164.00	1033.00	4600	20230302	-49.35	2310	20231206	0.87	4600	-49.35	20230302	2310	0.87	20231206	4600	-49.35	20230302	2310	0.87	20231206	1.07	N	408920	100	43 억		58073	N	N	0	N	00	N
127	20231207	111045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	-35	5	-1.49	162357390	69436	48.04	2345	2380	2315	3060	1650	2355	2338.18	0.13	0	-1143	2425	2390	2350	2315	2275	2370	2295	43	705	100	1410	5	1	43232455	1003	14.15	2.25	12	0.16	164.00	1033.00	4600	20230302	-49.57	2310	20231206	0.43	4600	-49.57	20230302	2310	0.43	20231206	4600	-49.57	20230302	2310	0.43	20231206	1.07	N	408920	100	43 억		58073	N	N	0	N	00	N
128	20231207	101052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	0	3	0.00	57531905	24403	16.89	2345	2380	2335	3060	1650	2355	2357.60	0.13	0	5997	2425	2390	2350	2315	2275	2370	2295	43	705	100	1410	5	1	43232455	1018	14.36	2.28	12	0.06	164.00	1033.00	4600	20230302	-48.80	2310	20231206	1.95	4600	-48.80	20230302	2310	1.95	20231206	4600	-48.80	20230302	2310	1.95	20231206	1.07	N	408920	100	43 억		58073	N	N	0	N	00	N
129	20231207	091057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	0	3	0.00	21045710	8966	6.20	2345	2370	2335	3060	1650	2355	2347.10	0.13	0	1671	2425	2390	2350	2315	2275	2370	2295	43	705	100	1410	5	1	43232455	1018	14.36	2.28	12	0.02	164.00	1033.00	4600	20230302	-48.80	2310	20231206	1.95	4600	-48.80	20230302	2310	1.95	20231206	4600	-48.80	20230302	2310	1.95	20231206	1.07	N	408920	100	43 억		58073	N	N	0	N	00	N
130	20231206	161045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2355	0	3	0.00	339422220	144487	42.49	2370	2385	2310	3060	1650	2355	2349.15	0.14	0	-1977	2521	2437	2391	2307	2261	2415	2285	43	705	100	1410	5	1	43232455	1018	14.36	2.28	12	0.33	164.00	1033.00	4600	20230302	-48.80	2310	20231206	1.95	4600	-48.80	20230302	2310	1.95	20231206	4600	-48.80	20230302	2310	1.95	20231206	1.06	N	408920	100	43 억		60050	N	N	0	N	00	N
131	20231206	151104	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2355	0	3	0.00	330620440	140756	41.39	2370	2385	2310	3060	1650	2355	2348.89	0.14	0	-2019	2521	2437	2391	2307	2261	2415	2285	43	705	100	1410	5	1	43232455	1018	14.36	2.28	12	0.33	164.00	1033.00	4600	20230302	-48.80	2310	20231206	1.95	4600	-48.80	20230302	2310	1.95	20231206	4600	-48.80	20230302	2310	1.95	20231206	1.06	N	408920	100	43 억		60050	N	N	0	N	00	N
132	20231206	141059	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2370	15	2	0.64	262568765	111950	32.92	2370	2385	2310	3060	1650	2355	2345.41	0.14	0	-11557	2521	2437	2391	2307	2261	2415	2285	43	705	100	1410	5	1	43232455	1025	14.45	2.29	12	0.26	164.00	1033.00	4600	20230302	-48.48	2310	20231206	2.60	4600	-48.48	20230302	2310	2.60	20231206	4600	-48.48	20230302	2310	2.60	20231206	1.06	N	408920	100	43 억		60050	N	N	0	N	00	N
133	20231206	131047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2360	5	2	0.21	247435750	105559	31.04	2370	2385	2310	3060	1650	2355	2344.05	0.14	0	-11701	2521	2437	2391	2307	2261	2415	2285	43	705	100	1410	5	1	43232455	1020	14.39	2.28	12	0.24	164.00	1033.00	4600	20230302	-48.70	2310	20231206	2.16	4600	-48.70	20230302	2310	2.16	20231206	4600	-48.70	20230302	2310	2.16	20231206	1.06	N	408920	100	43 억		60050	N	N	0	N	00	N
134	20231206	121037	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2350	-5	5	-0.21	213778755	91279	26.84	2370	2385	2310	3060	1650	2355	2342.04	0.14	0	-12806	2521	2437	2391	2307	2261	2415	2285	43	705	100	1410	5	1	43232455	1016	14.33	2.27	12	0.21	164.00	1033.00	4600	20230302	-48.91	2310	20231206	1.73	4600	-48.91	20230302	2310	1.73	20231206	4600	-48.91	20230302	2310	1.73	20231206	1.06	N	408920	100	43 억		60050	N	N	0	N	00	N
135	20231206	111101	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2330	-25	5	-1.06	200992540	85834	25.24	2370	2385	2310	3060	1650	2355	2341.64	0.14	0	-13555	2521	2437	2391	2307	2261	2415	2285	43	705	100	1410	5	1	43232455	1007	14.21	2.26	12	0.20	164.00	1033.00	4600	20230302	-49.35	2310	20231206	0.87	4600	-49.35	20230302	2310	0.87	20231206	4600	-49.35	20230302	2310	0.87	20231206	1.06	N	408920	100	43 억		60050	N	N	0	N	00	N
136	20231206	101051	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2320	-35	5	-1.49	157069325	66932	19.68	2370	2385	2310	3060	1650	2355	2346.70	0.14	0	-15238	2521	2437	2391	2307	2261	2415	2285	43	705	100	1410	5	1	43232455	1003	14.15	2.25	12	0.15	164.00	1033.00	4600	20230302	-49.57	2310	20231206	0.43	4600	-49.57	20230302	2310	0.43	20231206	4600	-49.57	20230302	2310	0.43	20231206	1.06	N	408920	100	43 억		60050	N	N	0	N	00	N
137	20231206	091052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	10	2	0.42	33096145	13968	4.11	2370	2385	2355	3060	1650	2355	2369.43	0.14	0	1180	2521	2437	2391	2307	2261	2415	2285	43	705	100	1410	5	1	43232455	1022	14.42	2.29	12	0.03	164.00	1033.00	4600	20230302	-48.59	2345	20231205	0.85	4600	-48.59	20230302	2345	0.85	20231205	4600	-48.59	20230302	2345	0.85	20231205	1.06	N	408920	100	43 억		60050	N	N	0	N	00	N
138	20231205	161054	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2355	-95	5	-3.88	810035370	338883	224.42	2455	2475	2345	3185	1715	2450	2390.42	0.14	0	-1079	2516	2482	2466	2432	2416	2475	2425	43	735	100	1470	5	1	43232455	1018	14.36	2.28	12	0.78	164.00	1033.00	4600	20230302	-48.80	2345	20231205	0.43	4600	-48.80	20230302	2345	0.43	20231205	4600	-48.80	20230302	2345	0.43	20231205	1.12	N	408920	100	43 억		61708	N	N	0	N	00	N
139	20231205	151051	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2365	-85	5	-3.47	786159360	328776	217.73	2455	2475	2345	3185	1715	2450	2391.17	0.14	0	-203	2516	2482	2466	2432	2416	2475	2425	43	735	100	1470	5	1	43232455	1022	14.42	2.29	12	0.76	164.00	1033.00	4600	20230302	-48.59	2345	20231205	0.85	4600	-48.59	20230302	2345	0.85	20231205	4600	-48.59	20230302	2345	0.85	20231205	1.12	N	408920	100	43 억		61708	N	N	0	N	00	N
140	20231205	141049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-70	5	-2.86	488951725	202945	134.40	2455	2475	2360	3185	1715	2450	2409.28	0.14	0	-7736	2516	2482	2466	2432	2416	2475	2425	43	735	100	1470	5	1	43232455	1029	14.51	2.30	12	0.47	164.00	1033.00	4600	20230302	-48.26	2355	20221201	1.06	4600	-48.26	20230302	2355	1.06	20230426	4600	-48.26	20230302	2355	1.06	20230426	1.12	N	408920	100	43 억		61708	N	N	0	N	00	N
141	20231205	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-20	5	-0.82	202874215	83034	54.99	2455	2475	2410	3185	1715	2450	2443.27	0.14	0	-13163	2516	2482	2466	2432	2416	2475	2425	43	735	100	1470	5	1	43232455	1051	14.82	2.35	12	0.19	164.00	1033.00	4600	20230302	-47.17	2355	20221201	3.18	4600	-47.17	20230302	2355	3.18	20230426	4600	-47.17	20230302	2355	3.18	20230426	1.12	N	408920	100	43 억		61708	N	N	0	N	00	N
142	20231205	121044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	0	3	0.00	88355695	35979	23.83	2455	2475	2450	3185	1715	2450	2455.76	0.14	0	-4068	2516	2482	2466	2432	2416	2475	2425	43	735	100	1470	5	1	43232455	1059	14.94	2.37	12	0.08	164.00	1033.00	4600	20230302	-46.74	2355	20221201	4.03	4600	-46.74	20230302	2355	4.03	20230426	4600	-46.74	20230302	2355	4.03	20230426	1.12	N	408920	100	43 억		61708	N	N	0	N	00	N
143	20231205	111043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	5	2	0.20	54446080	22159	14.67	2455	2475	2450	3185	1715	2450	2457.06	0.14	0	-1050	2516	2482	2466	2432	2416	2475	2425	43	735	100	1470	5	1	43232455	1061	14.97	2.38	12	0.05	164.00	1033.00	4600	20230302	-46.63	2355	20221201	4.25	4600	-46.63	20230302	2355	4.25	20230426	4600	-46.63	20230302	2355	4.25	20230426	1.12	N	408920	100	43 억		61708	N	N	0	N	00	N
144	20231205	101046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	5	2	0.20	38895960	15833	10.49	2455	2475	2450	3185	1715	2450	2456.64	0.14	0	-1009	2516	2482	2466	2432	2416	2475	2425	43	735	100	1470	5	1	43232455	1061	14.97	2.38	12	0.04	164.00	1033.00	4600	20230302	-46.63	2355	20221201	4.25	4600	-46.63	20230302	2355	4.25	20230426	4600	-46.63	20230302	2355	4.25	20230426	1.12	N	408920	100	43 억		61708	N	N	0	N	00	N
145	20231205	091043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	10	2	0.41	30510380	12417	8.22	2455	2475	2450	3185	1715	2450	2457.15	0.14	0	-1009	2516	2482	2466	2432	2416	2475	2425	43	735	100	1470	5	1	43232455	1064	15.00	2.38	12	0.03	164.00	1033.00	4600	20230302	-46.52	2355	20221201	4.46	4600	-46.52	20230302	2355	4.46	20230426	4600	-46.52	20230302	2355	4.46	20230426	1.12	N	408920	100	43 억		61708	N	N	0	N	00	N
146	20231204	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-50	5	-2.00	369896540	150085	57.85	2500	2500	2450	3250	1750	2500	2464.70	0.19	0	-22585	2653	2576	2508	2431	2363	2615	2470	43	750	100	1500	5	1	43232455	1059	14.94	2.37	12	0.35	164.00	1033.00	4600	20230302	-46.74	2160	20221130	13.43	4600	-46.74	20230302	2355	4.03	20230426	4600	-46.74	20230302	2355	4.03	20230426	1.10	N	408920	100	43 억		84223	N	N	0	N	00	N
147	20231204	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-50	5	-2.00	343989760	139515	53.78	2500	2500	2450	3250	1750	2500	2465.61	0.19	0	-19080	2653	2576	2508	2431	2363	2615	2470	43	750	100	1500	5	1	43232455	1059	14.94	2.37	12	0.32	164.00	1033.00	4600	20230302	-46.74	2160	20221130	13.43	4600	-46.74	20230302	2355	4.03	20230426	4600	-46.74	20230302	2355	4.03	20230426	1.10	N	408920	100	43 억		84223	N	N	0	N	00	N
148	20231204	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	-35	5	-1.40	292189640	118400	45.64	2500	2500	2450	3250	1750	2500	2467.82	0.19	0	-18246	2653	2576	2508	2431	2363	2615	2470	43	750	100	1500	5	1	43232455	1066	15.03	2.39	12	0.27	164.00	1033.00	4600	20230302	-46.41	2160	20221130	14.12	4600	-46.41	20230302	2355	4.67	20230426	4600	-46.41	20230302	2355	4.67	20230426	1.10	N	408920	100	43 억		84223	N	N	0	N	00	N
149	20231204	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-30	5	-1.20	269569050	109213	42.10	2500	2500	2450	3250	1750	2500	2468.29	0.19	0	-17502	2653	2576	2508	2431	2363	2615	2470	43	750	100	1500	5	1	43232455	1068	15.06	2.39	12	0.25	164.00	1033.00	4600	20230302	-46.30	2160	20221130	14.35	4600	-46.30	20230302	2355	4.88	20230426	4600	-46.30	20230302	2355	4.88	20230426	1.10	N	408920	100	43 억		84223	N	N	0	N	00	N
150	20231204	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	-45	5	-1.80	224470550	90865	35.02	2500	2500	2450	3250	1750	2500	2470.37	0.19	0	-11498	2653	2576	2508	2431	2363	2615	2470	43	750	100	1500	5	1	43232455	1061	14.97	2.38	12	0.21	164.00	1033.00	4600	20230302	-46.63	2160	20221130	13.66	4600	-46.63	20230302	2355	4.25	20230426	4600	-46.63	20230302	2355	4.25	20230426	1.10	N	408920	100	43 억		84223	N	N	0	N	00	N
151	20231204	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	-35	5	-1.40	179404770	72530	27.96	2500	2500	2460	3250	1750	2500	2473.53	0.19	0	-4497	2653	2576	2508	2431	2363	2615	2470	43	750	100	1500	5	1	43232455	1066	15.03	2.39	12	0.17	164.00	1033.00	4600	20230302	-46.41	2160	20221130	14.12	4600	-46.41	20230302	2355	4.67	20230426	4600	-46.41	20230302	2355	4.67	20230426	1.10	N	408920	100	43 억		84223	N	N	0	N	00	N
152	20231204	101035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	-25	5	-1.00	109450325	44232	17.05	2500	2500	2460	3250	1750	2500	2474.46	0.19	0	-803	2653	2576	2508	2431	2363	2615	2470	43	750	100	1500	5	1	43232455	1070	15.09	2.40	12	0.10	164.00	1033.00	4600	20230302	-46.20	2160	20221130	14.58	4600	-46.20	20230302	2355	5.10	20230426	4600	-46.20	20230302	2355	5.10	20230426	1.10	N	408920	100	43 억		84223	N	N	0	N	00	N
153	20231204	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	-35	5	-1.40	24372250	9795	3.78	2500	2500	2460	3250	1750	2500	2488.23	0.19	0	-5571	2653	2576	2508	2431	2363	2615	2470	43	750	100	1500	5	1	43232455	1066	15.03	2.39	12	0.02	164.00	1033.00	4600	20230302	-46.41	2160	20221130	14.12	4600	-46.41	20230302	2355	4.67	20230426	4600	-46.41	20230302	2355	4.67	20230426	1.10	N	408920	100	43 억		84223	N	N	0	N	00	N
154	20231201	161035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	35	2	1.42	634874905	256561	87.18	2450	2585	2440	3200	1730	2465	2474.53	0.12	0	33461	2515	2490	2465	2440	2415	2477	2427	43	735	100	1470	5	1	43232455	1081	15.24	2.42	12	0.59	164.00	1033.00	4600	20230302	-45.65	2160	20221130	15.74	4600	-45.65	20230302	2355	6.16	20230426	4600	-45.65	20230302	2355	6.16	20221201	1.09	N	408920	100	43 억		49856	N	N	0	N	00	N
155	20231201	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2515	50	2	2.03	610996525	247044	83.95	2450	2585	2440	3200	1730	2465	2473.23	0.12	0	34162	2515	2490	2465	2440	2415	2477	2427	43	735	100	1470	5	1	43232455	1087	15.34	2.43	12	0.57	164.00	1033.00	4600	20230302	-45.33	2160	20221130	16.44	4600	-45.33	20230302	2355	6.79	20230426	4600	-45.33	20230302	2355	6.79	20221201	1.09	N	408920	100	43 억		49856	N	N	0	N	00	N
156	20231201	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	15	2	0.61	513164400	207878	70.64	2450	2585	2440	3200	1730	2465	2468.58	0.12	0	29362	2515	2490	2465	2440	2415	2477	2427	43	735	100	1470	5	1	43232455	1072	15.12	2.40	12	0.48	164.00	1033.00	4600	20230302	-46.09	2160	20221130	14.81	4600	-46.09	20230302	2355	5.31	20230426	4600	-46.09	20230302	2355	5.31	20221201	1.09	N	408920	100	43 억		49856	N	N	0	N	00	N
157	20231201	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-20	5	-0.81	290955670	118874	40.39	2450	2475	2440	3200	1730	2465	2447.60	0.12	0	2923	2515	2490	2465	2440	2415	2477	2427	43	735	100	1470	5	1	43232455	1057	14.91	2.37	12	0.27	164.00	1033.00	4600	20230302	-46.85	2160	20221130	13.19	4600	-46.85	20230302	2355	3.82	20230426	4600	-46.85	20230302	2355	3.82	20221201	1.09	N	408920	100	43 억		49856	N	N	0	N	00	N
158	20231201	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-20	5	-0.81	211521175	86457	29.38	2450	2475	2440	3200	1730	2465	2446.55	0.12	0	2141	2515	2490	2465	2440	2415	2477	2427	43	735	100	1470	5	1	43232455	1057	14.91	2.37	12	0.20	164.00	1033.00	4600	20230302	-46.85	2160	20221130	13.19	4600	-46.85	20230302	2355	3.82	20230426	4600	-46.85	20230302	2355	3.82	20221201	1.09	N	408920	100	43 억		49856	N	N	0	N	00	N
159	20231201	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-20	5	-0.81	174118350	71164	24.18	2450	2475	2440	3200	1730	2465	2446.72	0.12	0	2141	2515	2490	2465	2440	2415	2477	2427	43	735	100	1470	5	1	43232455	1057	14.91	2.37	12	0.16	164.00	1033.00	4600	20230302	-46.85	2160	20221130	13.19	4600	-46.85	20230302	2355	3.82	20230426	4600	-46.85	20230302	2355	3.82	20221201	1.09	N	408920	100	43 억		49856	N	N	0	N	00	N
160	20231201	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	-10	5	-0.41	105490595	43097	14.64	2450	2475	2440	3200	1730	2465	2447.75	0.12	0	1172	2515	2490	2465	2440	2415	2477	2427	43	735	100	1470	5	1	43232455	1061	14.97	2.38	12	0.10	164.00	1033.00	4600	20230302	-46.63	2160	20221130	13.66	4600	-46.63	20230302	2355	4.25	20230426	4600	-46.63	20230302	2355	4.25	20221201	1.09	N	408920	100	43 억		49856	N	N	0	N	00	N
161	20231201	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-20	5	-0.81	15951300	6509	2.21	2450	2475	2445	3200	1730	2465	2450.65	0.12	0	3923	2515	2490	2465	2440	2415	2477	2427	43	735	100	1470	5	1	43232455	1057	14.91	2.37	12	0.02	164.00	1033.00	4600	20230302	-46.85	2160	20221130	13.19	4600	-46.85	20230302	2355	3.82	20230426	4600	-46.85	20230302	2355	3.82	20221201	1.09	N	408920	100	43 억		49856	N	N	0	N	00	N