KissMeData/057030/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	160616	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4820	-180	5	-3.60	1996157100	411324	48.44	4985	5040	4775	6500	3500	5000	4854.75	2.11	102841	80983	5626	5312	5106	4792	4586	5210	4690	82	1500	500	3500	5	1	16312697	786	10.30	1.56	12	2.52	468.00	3091.00	6260	20231213	-23.00	3215	20230103	49.92	6260	-23.00	20231213	3215	49.92	20230103	6260	-23.00	20231213	3215	49.92	20230103	8.10	N	057030	500	81 억		343417	N	N	0	N	00	N
3	20231229	150612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4820	-180	5	-3.60	1996157100	411324	48.44	4985	5040	4775	6500	3500	5000	4854.75	2.11	102841	80983	5626	5312	5106	4792	4586	5210	4690	82	1500	500	3500	5	1	16312697	786	10.30	1.56	12	2.52	468.00	3091.00	6260	20231213	-23.00	3215	20230103	49.92	6260	-23.00	20231213	3215	49.92	20230103	6260	-23.00	20231213	3215	49.92	20230103	8.10	N	057030	500	81 억		343417	N	N	0	N	00	N
4	20231229	140613	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4820	-180	5	-3.60	1996157100	411324	48.44	4985	5040	4775	6500	3500	5000	4854.75	2.11	102841	80983	5626	5312	5106	4792	4586	5210	4690	82	1500	500	3500	5	1	16312697	786	10.30	1.56	12	2.52	468.00	3091.00	6260	20231213	-23.00	3215	20230103	49.92	6260	-23.00	20231213	3215	49.92	20230103	6260	-23.00	20231213	3215	49.92	20230103	8.10	N	057030	500	81 억		343417	N	N	0	N	00	N
5	20231229	130612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4820	-180	5	-3.60	1996157100	411324	48.44	4985	5040	4775	6500	3500	5000	4854.75	2.11	102841	80983	5626	5312	5106	4792	4586	5210	4690	82	1500	500	3500	5	1	16312697	786	10.30	1.56	12	2.52	468.00	3091.00	6260	20231213	-23.00	3215	20230103	49.92	6260	-23.00	20231213	3215	49.92	20230103	6260	-23.00	20231213	3215	49.92	20230103	8.10	N	057030	500	81 억		343417	N	N	0	N	00	N
6	20231229	120613	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4820	-180	5	-3.60	1996157100	411324	48.44	4985	5040	4775	6500	3500	5000	4854.75	2.11	102841	80983	5626	5312	5106	4792	4586	5210	4690	82	1500	500	3500	5	1	16312697	786	10.30	1.56	12	2.52	468.00	3091.00	6260	20231213	-23.00	3215	20230103	49.92	6260	-23.00	20231213	3215	49.92	20230103	6260	-23.00	20231213	3215	49.92	20230103	8.10	N	057030	500	81 억		343417	N	N	0	N	00	N
7	20231229	110547	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4820	-180	5	-3.60	1996157100	411324	48.44	4985	5040	4775	6500	3500	5000	4854.75	2.11	102841	80983	5626	5312	5106	4792	4586	5210	4690	82	1500	500	3500	5	1	16312697	786	10.30	1.56	12	2.52	468.00	3091.00	6260	20231213	-23.00	3215	20230103	49.92	6260	-23.00	20231213	3215	49.92	20230103	6260	-23.00	20231213	3215	49.92	20230103	8.10	N	057030	500	81 억		343417	N	N	0	N	00	N
8	20231229	100553	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4820	-180	5	-3.60	1996157100	411324	48.44	4985	5040	4775	6500	3500	5000	4854.75	2.11	102841	80983	5626	5312	5106	4792	4586	5210	4690	82	1500	500	3500	5	1	16312697	786	10.30	1.56	12	2.52	468.00	3091.00	6260	20231213	-23.00	3215	20230103	49.92	6260	-23.00	20231213	3215	49.92	20230103	6260	-23.00	20231213	3215	49.92	20230103	8.10	N	057030	500	81 억		343417	N	N	0	N	00	N
9	20231229	090553	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4820	-180	5	-3.60	1996157100	411324	48.44	4985	5040	4775	6500	3500	5000	4854.75	2.11	102841	80983	5626	5312	5106	4792	4586	5210	4690	82	1500	500	3500	5	1	16312697	786	10.30	1.56	12	2.52	468.00	3091.00	6260	20231213	-23.00	3215	20230103	49.92	6260	-23.00	20231213	3215	49.92	20230103	6260	-23.00	20231213	3215	49.92	20230103	8.10	N	057030	500	81 억		343417	N	N	0	N	00	N
10	20231228	160547	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4820	-180	5	-3.60	1929300715	397411	46.80	4985	5040	4775	6500	3500	5000	4854.75	1.47	0	80983	5626	5312	5106	4792	4586	5210	4690	82	1500	500	3500	5	1	16312697	786	10.30	1.56	12	2.44	468.00	3091.00	6260	20231213	-23.00	3215	20230103	49.92	6260	-23.00	20231213	3215	49.92	20230103	6260	-23.00	20231213	3215	49.92	20230103	8.10	N	057030	500	81 억		240576	N	N	0	N	00	N
11	20231228	150552	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4815	-185	5	-3.70	1691594935	348076	40.99	4985	5040	4775	6500	3500	5000	4859.84	1.47	0	63439	5626	5312	5106	4792	4586	5210	4690	82	1500	500	3500	5	1	16312697	785	10.29	1.56	12	2.13	468.00	3091.00	6260	20231213	-23.08	3215	20230103	49.77	6260	-23.08	20231213	3215	49.77	20230103	6260	-23.08	20231213	3215	49.77	20230103	8.10	N	057030	500	81 억		240576	N	N	0	N	00	N
12	20231228	140547	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4800	-200	5	-4.00	1478732200	303862	35.79	4985	5040	4775	6500	3500	5000	4866.46	1.47	0	48427	5626	5312	5106	4792	4586	5210	4690	82	1500	500	3500	5	1	16312697	783	10.26	1.55	12	1.86	468.00	3091.00	6260	20231213	-23.32	3215	20230103	49.30	6260	-23.32	20231213	3215	49.30	20230103	6260	-23.32	20231213	3215	49.30	20230103	8.10	N	057030	500	81 억		240576	N	N	0	N	00	N
13	20231228	130548	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4850	-150	5	-3.00	964551390	196797	23.18	4985	5040	4835	6500	3500	5000	4901.25	1.47	0	21211	5626	5312	5106	4792	4586	5210	4690	82	1500	500	3500	5	1	16312697	791	10.36	1.57	12	1.21	468.00	3091.00	6260	20231213	-22.52	3215	20230103	50.86	6260	-22.52	20231213	3215	50.86	20230103	6260	-22.52	20231213	3215	50.86	20230103	8.10	N	057030	500	81 억		240576	N	N	0	N	00	N
14	20231228	120549	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4885	-115	5	-2.30	791666655	161195	18.98	4985	5040	4850	6500	3500	5000	4911.24	1.47	0	20744	5626	5312	5106	4792	4586	5210	4690	82	1500	500	3500	5	1	16312697	797	10.44	1.58	12	0.99	468.00	3091.00	6260	20231213	-21.96	3215	20230103	51.94	6260	-21.96	20231213	3215	51.94	20230103	6260	-21.96	20231213	3215	51.94	20230103	8.10	N	057030	500	81 억		240576	N	N	0	N	00	N
15	20231228	110549	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4900	-100	5	-2.00	617104980	125428	14.77	4985	5040	4850	6500	3500	5000	4919.99	1.47	0	21975	5626	5312	5106	4792	4586	5210	4690	82	1500	500	3500	5	1	16312697	799	10.47	1.59	12	0.77	468.00	3091.00	6260	20231213	-21.73	3215	20230103	52.41	6260	-21.73	20231213	3215	52.41	20230103	6260	-21.73	20231213	3215	52.41	20230103	8.10	N	057030	500	81 억		240576	N	N	0	N	00	N
16	20231228	100547	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4905	-95	5	-1.90	531900725	108058	12.73	4985	5040	4850	6500	3500	5000	4922.36	1.47	0	18386	5626	5312	5106	4792	4586	5210	4690	82	1500	500	3500	5	1	16312697	800	10.48	1.59	12	0.66	468.00	3091.00	6260	20231213	-21.65	3215	20230103	52.57	6260	-21.65	20231213	3215	52.57	20230103	6260	-21.65	20231213	3215	52.57	20230103	8.10	N	057030	500	81 억		240576	N	N	0	N	00	N
17	20231228	090546	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4995	-5	5	-0.10	102120730	20503	2.41	4985	5040	4945	6500	3500	5000	4980.77	1.47	0	-1433	5626	5312	5106	4792	4586	5210	4690	82	1500	500	3500	5	1	16312697	815	10.67	1.62	12	0.13	468.00	3091.00	6260	20231213	-20.21	3215	20230103	55.37	6260	-20.21	20231213	3215	55.37	20230103	6260	-20.21	20231213	3215	55.37	20230103	8.10	N	057030	500	81 억		240576	N	N	0	N	00	N
18	20231227	160543	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5000	-230	5	-4.40	4325227755	829812	207.54	5350	5420	4900	6790	3670	5230	5212.79	2.08	0	-98890	5463	5346	5183	5066	4903	5405	5125	82	1560	500	3660	10	1	16312697	816	10.68	1.62	12	5.09	468.00	3091.00	6260	20231213	-20.13	3215	20230103	55.52	6260	-20.13	20231213	3215	55.52	20230103	6260	-20.13	20231213	3215	55.52	20230103	8.21	N	057030	500	81 억		339124	N	N	0	N	00	N
19	20231227	150551	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5120	-110	5	-2.10	4062689275	777569	194.48	5350	5420	4900	6790	3670	5230	5224.86	2.08	0	-116686	5463	5346	5183	5066	4903	5405	5125	82	1560	500	3660	10	1	16312697	835	10.94	1.66	12	4.77	468.00	3091.00	6260	20231213	-18.21	3215	20230103	59.25	6260	-18.21	20231213	3215	59.25	20230103	6260	-18.21	20231213	3215	59.25	20230103	8.21	N	057030	500	81 억		339124	N	N	0	N	00	N
20	20231227	140549	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5000	-230	5	-4.40	3561310890	679557	169.96	5350	5420	4900	6790	3670	5230	5240.64	2.08	0	-119142	5463	5346	5183	5066	4903	5405	5125	82	1560	500	3660	10	1	16312697	816	10.68	1.62	12	4.17	468.00	3091.00	6260	20231213	-20.13	3215	20230103	55.52	6260	-20.13	20231213	3215	55.52	20230103	6260	-20.13	20231213	3215	55.52	20230103	8.21	N	057030	500	81 억		339124	N	N	0	N	00	N
21	20231227	130544	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5100	-130	5	-2.49	3104444980	588441	147.17	5350	5420	5040	6790	3670	5230	5275.71	2.08	0	-106610	5463	5346	5183	5066	4903	5405	5125	82	1560	500	3660	10	1	16312697	832	10.90	1.65	12	3.61	468.00	3091.00	6260	20231213	-18.53	3215	20230103	58.63	6260	-18.53	20231213	3215	58.63	20230103	6260	-18.53	20231213	3215	58.63	20230103	8.21	N	057030	500	81 억		339124	N	N	0	N	00	N
22	20231227	120544	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5180	-50	5	-0.96	2634264440	496134	124.09	5350	5420	5170	6790	3670	5230	5309.58	2.08	0	-96401	5463	5346	5183	5066	4903	5405	5125	82	1560	500	3660	10	1	16312697	845	11.07	1.68	12	3.04	468.00	3091.00	6260	20231213	-17.25	3215	20230103	61.12	6260	-17.25	20231213	3215	61.12	20230103	6260	-17.25	20231213	3215	61.12	20230103	8.21	N	057030	500	81 억		339124	N	N	0	N	00	N
23	20231227	110548	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5290	60	2	1.15	2178090790	408711	102.22	5350	5420	5240	6790	3670	5230	5329.17	2.08	0	-74704	5463	5346	5183	5066	4903	5405	5125	82	1560	500	3660	10	1	16312697	863	11.30	1.71	12	2.51	468.00	3091.00	6260	20231213	-15.50	3215	20230103	64.54	6260	-15.50	20231213	3215	64.54	20230103	6260	-15.50	20231213	3215	64.54	20230103	8.21	N	057030	500	81 억		339124	N	N	0	N	00	N
24	20231227	100548	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5270	40	2	0.76	1398751420	263259	65.84	5350	5370	5240	6790	3670	5230	5313.21	2.08	0	-62483	5463	5346	5183	5066	4903	5405	5125	82	1560	500	3660	10	1	16312697	860	11.26	1.70	12	1.61	468.00	3091.00	6260	20231213	-15.81	3215	20230103	63.92	6260	-15.81	20231213	3215	63.92	20230103	6260	-15.81	20231213	3215	63.92	20230103	8.21	N	057030	500	81 억		339124	N	N	0	N	00	N
25	20231227	090549	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5350	120	2	2.29	816854620	153215	38.32	5350	5370	5250	6790	3670	5230	5331.43	2.08	0	-50511	5463	5346	5183	5066	4903	5405	5125	82	1560	500	3660	10	1	16312697	873	11.43	1.73	12	0.94	468.00	3091.00	6260	20231213	-14.54	3215	20230103	66.41	6260	-14.54	20231213	3215	66.41	20230103	6260	-14.54	20231213	3215	66.41	20230103	8.21	N	057030	500	81 억		339124	N	N	0	N	00	N
26	20231226	160550	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5230	30	2	0.58	1783012820	345273	60.63	5140	5300	5020	6760	3640	5200	5163.88	2.00	0	13105	5566	5382	5216	5032	4866	5300	4950	82	1560	500	3640	10	1	16312697	853	11.18	1.69	12	2.12	468.00	3091.00	6260	20231213	-16.45	3215	20230103	62.67	6260	-16.45	20231213	3215	62.67	20230103	6260	-16.45	20231213	3215	62.67	20230103	8.22	N	057030	500	81 억		325745	N	N	0	N	00	N
27	20231226	150547	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5200	0	3	0.00	1500186300	290854	51.07	5140	5300	5020	6760	3640	5200	5157.87	2.00	0	25348	5566	5382	5216	5032	4866	5300	4950	82	1560	500	3640	10	1	16312697	848	11.11	1.68	12	1.78	468.00	3091.00	6260	20231213	-16.93	3215	20230103	61.74	6260	-16.93	20231213	3215	61.74	20230103	6260	-16.93	20231213	3215	61.74	20230103	8.22	N	057030	500	81 억		325745	N	N	0	N	00	N
28	20231226	140548	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5200	0	3	0.00	1139884160	221572	38.91	5140	5260	5020	6760	3640	5200	5144.53	2.00	0	26614	5566	5382	5216	5032	4866	5300	4950	82	1560	500	3640	10	1	16312697	848	11.11	1.68	12	1.36	468.00	3091.00	6260	20231213	-16.93	3215	20230103	61.74	6260	-16.93	20231213	3215	61.74	20230103	6260	-16.93	20231213	3215	61.74	20230103	8.22	N	057030	500	81 억		325745	N	N	0	N	00	N
29	20231226	130548	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5180	-20	5	-0.38	1085943630	211189	37.08	5140	5260	5020	6760	3640	5200	5142.05	2.00	0	30489	5566	5382	5216	5032	4866	5300	4950	82	1560	500	3640	10	1	16312697	845	11.07	1.68	12	1.29	468.00	3091.00	6260	20231213	-17.25	3215	20230103	61.12	6260	-17.25	20231213	3215	61.12	20230103	6260	-17.25	20231213	3215	61.12	20230103	8.22	N	057030	500	81 억		325745	N	N	0	N	00	N
30	20231226	120547	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5170	-30	5	-0.58	1006105810	195730	34.37	5140	5260	5020	6760	3640	5200	5140.27	2.00	0	33531	5566	5382	5216	5032	4866	5300	4950	82	1560	500	3640	10	1	16312697	843	11.05	1.67	12	1.20	468.00	3091.00	6260	20231213	-17.41	3215	20230103	60.81	6260	-17.41	20231213	3215	60.81	20230103	6260	-17.41	20231213	3215	60.81	20230103	8.22	N	057030	500	81 억		325745	N	N	0	N	00	N
31	20231226	110550	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5180	-20	5	-0.38	857835610	166939	29.31	5140	5260	5020	6760	3640	5200	5138.62	2.00	0	25575	5566	5382	5216	5032	4866	5300	4950	82	1560	500	3640	10	1	16312697	845	11.07	1.68	12	1.02	468.00	3091.00	6260	20231213	-17.25	3215	20230103	61.12	6260	-17.25	20231213	3215	61.12	20230103	6260	-17.25	20231213	3215	61.12	20230103	8.22	N	057030	500	81 억		325745	N	N	0	N	00	N
32	20231226	100547	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5170	-30	5	-0.58	592377120	115734	20.32	5140	5260	5020	6760	3640	5200	5118.44	2.00	0	28057	5566	5382	5216	5032	4866	5300	4950	82	1560	500	3640	10	1	16312697	843	11.05	1.67	12	0.71	468.00	3091.00	6260	20231213	-17.41	3215	20230103	60.81	6260	-17.41	20231213	3215	60.81	20230103	6260	-17.41	20231213	3215	60.81	20230103	8.22	N	057030	500	81 억		325745	N	N	0	N	00	N
33	20231226	090549	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5140	-60	5	-1.15	147146380	28555	5.01	5140	5260	5080	6760	3640	5200	5153.09	2.00	0	1731	5566	5382	5216	5032	4866	5300	4950	82	1560	500	3640	10	1	16312697	838	10.98	1.66	12	0.18	468.00	3091.00	6260	20231213	-17.89	3215	20230103	59.88	6260	-17.89	20231213	3215	59.88	20230103	6260	-17.89	20231213	3215	59.88	20230103	8.22	N	057030	500	81 억		325745	N	N	0	N	00	N
34	20231222	160541	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5200	-200	5	-3.70	2913920090	558175	131.40	5400	5400	5050	7020	3780	5400	5220.33	1.90	0	17209	5673	5536	5403	5266	5133	5605	5335	82	1620	500	3780	10	1	16312697	848	11.11	1.68	12	3.42	468.00	3091.00	6260	20231213	-16.93	3215	20230103	61.74	6260	-16.93	20231213	3215	61.74	20230103	6260	-16.93	20231213	3215	61.74	20230103	8.00	N	057030	500	81 억		309602	N	N	0	N	00	N
35	20231222	150539	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5150	-250	5	-4.63	2617029210	500939	117.93	5400	5400	5050	7020	3780	5400	5224.08	1.90	0	10595	5673	5536	5403	5266	5133	5605	5335	82	1620	500	3780	10	1	16312697	840	11.00	1.67	12	3.07	468.00	3091.00	6260	20231213	-17.73	3215	20230103	60.19	6260	-17.73	20231213	3215	60.19	20230103	6260	-17.73	20231213	3215	60.19	20230103	8.00	N	057030	500	81 억		309602	N	N	0	N	00	N
36	20231222	140536	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5310	-90	5	-1.67	2119125320	405307	95.42	5400	5400	5050	7020	3780	5400	5228.24	1.90	0	-10444	5673	5536	5403	5266	5133	5605	5335	82	1620	500	3780	10	1	16312697	866	11.35	1.72	12	2.48	468.00	3091.00	6260	20231213	-15.18	3215	20230103	65.16	6260	-15.18	20231213	3215	65.16	20230103	6260	-15.18	20231213	3215	65.16	20230103	8.00	N	057030	500	81 억		309602	N	N	0	N	00	N
37	20231222	130537	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5360	-40	5	-0.74	1967643560	376775	88.70	5400	5400	5050	7020	3780	5400	5222.10	1.90	0	-10936	5673	5536	5403	5266	5133	5605	5335	82	1620	500	3780	10	1	16312697	874	11.45	1.73	12	2.31	468.00	3091.00	6260	20231213	-14.38	3215	20230103	66.72	6260	-14.38	20231213	3215	66.72	20230103	6260	-14.38	20231213	3215	66.72	20230103	8.00	N	057030	500	81 억		309602	N	N	0	N	00	N
38	20231222	120536	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5270	-130	5	-2.41	1653579140	317729	74.80	5400	5400	5050	7020	3780	5400	5204.07	1.90	0	-20988	5673	5536	5403	5266	5133	5605	5335	82	1620	500	3780	10	1	16312697	860	11.26	1.70	12	1.95	468.00	3091.00	6260	20231213	-15.81	3215	20230103	63.92	6260	-15.81	20231213	3215	63.92	20230103	6260	-15.81	20231213	3215	63.92	20230103	8.00	N	057030	500	81 억		309602	N	N	0	N	00	N
39	20231222	110538	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5280	-120	5	-2.22	1531469730	294486	69.33	5400	5400	5050	7020	3780	5400	5200.16	1.90	0	-18138	5673	5536	5403	5266	5133	5605	5335	82	1620	500	3780	10	1	16312697	861	11.28	1.71	12	1.81	468.00	3091.00	6260	20231213	-15.65	3215	20230103	64.23	6260	-15.65	20231213	3215	64.23	20230103	6260	-15.65	20231213	3215	64.23	20230103	8.00	N	057030	500	81 억		309602	N	N	0	N	00	N
40	20231222	100536	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5180	-220	5	-4.07	1213448720	233925	55.07	5400	5400	5050	7020	3780	5400	5186.90	1.90	0	-10965	5673	5536	5403	5266	5133	5605	5335	82	1620	500	3780	10	1	16312697	845	11.07	1.68	12	1.43	468.00	3091.00	6260	20231213	-17.25	3215	20230103	61.12	6260	-17.25	20231213	3215	61.12	20230103	6260	-17.25	20231213	3215	61.12	20230103	8.00	N	057030	500	81 억		309602	N	N	0	N	00	N
41	20231222	090536	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5230	-170	5	-3.15	250440120	47051	11.08	5400	5400	5210	7020	3780	5400	5321.94	1.90	0	-6047	5673	5536	5403	5266	5133	5605	5335	82	1620	500	3780	10	1	16312697	853	11.18	1.69	12	0.29	468.00	3091.00	6260	20231213	-16.45	3215	20230103	62.67	6260	-16.45	20231213	3215	62.67	20230103	6260	-16.45	20231213	3215	62.67	20230103	8.00	N	057030	500	81 억		309602	N	N	0	N	00	N
42	20231221	160534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5400	-40	5	-0.74	2288873270	422099	95.38	5360	5540	5270	7070	3810	5440	5422.72	1.90	0	-1095	5666	5552	5376	5262	5086	5610	5320	82	1630	500	3800	10	1	16312697	881	11.54	1.75	12	2.59	468.00	3091.00	6260	20231213	-13.74	3215	20230103	67.96	6260	-13.74	20231213	3215	67.96	20230103	6260	-13.74	20231213	3215	67.96	20230103	8.19	N	057030	500	81 억		309536	N	N	0	N	00	N
43	20231221	150535	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5420	-20	5	-0.37	2017909580	371781	84.01	5360	5540	5270	7070	3810	5440	5427.68	1.90	0	3948	5666	5552	5376	5262	5086	5610	5320	82	1630	500	3800	10	1	16312697	884	11.58	1.75	12	2.28	468.00	3091.00	6260	20231213	-13.42	3215	20230103	68.58	6260	-13.42	20231213	3215	68.58	20230103	6260	-13.42	20231213	3215	68.58	20230103	8.19	N	057030	500	81 억		309536	N	N	0	N	00	N
44	20231221	140535	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5450	10	2	0.18	1650348870	303885	68.67	5360	5540	5270	7070	3810	5440	5430.83	1.90	0	-2337	5666	5552	5376	5262	5086	5610	5320	82	1630	500	3800	10	1	16312697	889	11.65	1.76	12	1.86	468.00	3091.00	6260	20231213	-12.94	3215	20230103	69.52	6260	-12.94	20231213	3215	69.52	20230103	6260	-12.94	20231213	3215	69.52	20230103	8.19	N	057030	500	81 억		309536	N	N	0	N	00	N
45	20231221	130534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5500	60	2	1.10	1350374140	248911	56.25	5360	5540	5270	7070	3810	5440	5425.13	1.90	0	1921	5666	5552	5376	5262	5086	5610	5320	82	1630	500	3800	10	1	16312697	897	11.75	1.78	12	1.53	468.00	3091.00	6260	20231213	-12.14	3215	20230103	71.07	6260	-12.14	20231213	3215	71.07	20230103	6260	-12.14	20231213	3215	71.07	20230103	8.19	N	057030	500	81 억		309536	N	N	0	N	00	N
46	20231221	120537	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5440	0	3	0.00	870266660	161342	36.46	5360	5480	5270	7070	3810	5440	5393.93	1.90	0	28560	5666	5552	5376	5262	5086	5610	5320	82	1630	500	3800	10	1	16312697	887	11.62	1.76	12	0.99	468.00	3091.00	6260	20231213	-13.10	3215	20230103	69.21	6260	-13.10	20231213	3215	69.21	20230103	6260	-13.10	20231213	3215	69.21	20230103	8.19	N	057030	500	81 억		309536	N	N	0	N	00	N
47	20231221	110537	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5390	-50	5	-0.92	663562630	123318	27.87	5360	5460	5270	7070	3810	5440	5380.91	1.90	0	26098	5666	5552	5376	5262	5086	5610	5320	82	1630	500	3800	10	1	16312697	879	11.52	1.74	12	0.76	468.00	3091.00	6260	20231213	-13.90	3215	20230103	67.65	6260	-13.90	20231213	3215	67.65	20230103	6260	-13.90	20231213	3215	67.65	20230103	8.19	N	057030	500	81 억		309536	N	N	0	N	00	N
48	20231221	100534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5440	0	3	0.00	432234890	80423	18.17	5360	5440	5270	7070	3810	5440	5374.52	1.90	0	24579	5666	5552	5376	5262	5086	5610	5320	82	1630	500	3800	10	1	16312697	887	11.62	1.76	12	0.49	468.00	3091.00	6260	20231213	-13.10	3215	20230103	69.21	6260	-13.10	20231213	3215	69.21	20230103	6260	-13.10	20231213	3215	69.21	20230103	8.19	N	057030	500	81 억		309536	N	N	0	N	00	N
49	20231221	090535	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5370	-70	5	-1.29	168782260	31734	7.17	5360	5380	5270	7070	3810	5440	5318.66	1.90	0	5422	5666	5552	5376	5262	5086	5610	5320	82	1630	500	3800	10	1	16312697	876	11.47	1.74	12	0.19	468.00	3091.00	6260	20231213	-14.22	3215	20230103	67.03	6260	-14.22	20231213	3215	67.03	20230103	6260	-14.22	20231213	3215	67.03	20230103	8.19	N	057030	500	81 억		309536	N	N	0	N	00	N
50	20231220	160535	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5440	140	2	2.64	2334107670	434837	84.52	5270	5490	5200	6890	3710	5300	5367.68	2.09	0	-30698	5593	5446	5333	5186	5073	5390	5130	82	1590	500	3710	10	1	16312697	887	11.62	1.76	12	2.67	468.00	3091.00	6260	20231213	-13.10	3215	20230103	69.21	6260	-13.10	20231213	3215	69.21	20230103	6260	-13.10	20231213	3215	69.21	20230103	7.63	N	057030	500	81 억		340170	N	N	0	N	00	N
51	20231220	150605	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5460	160	2	3.02	2142255770	399533	77.65	5270	5490	5200	6890	3710	5300	5361.93	2.09	0	-18744	5593	5446	5333	5186	5073	5390	5130	82	1590	500	3710	10	1	16312697	891	11.67	1.77	12	2.45	468.00	3091.00	6260	20231213	-12.78	3215	20230103	69.83	6260	-12.78	20231213	3215	69.83	20230103	6260	-12.78	20231213	3215	69.83	20230103	7.63	N	057030	500	81 억		340170	N	N	0	N	00	N
52	20231220	140612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5410	110	2	2.08	1712104490	320410	62.28	5270	5430	5200	6890	3710	5300	5343.51	2.09	0	-20516	5593	5446	5333	5186	5073	5390	5130	82	1590	500	3710	10	1	16312697	883	11.56	1.75	12	1.96	468.00	3091.00	6260	20231213	-13.58	3215	20230103	68.27	6260	-13.58	20231213	3215	68.27	20230103	6260	-13.58	20231213	3215	68.27	20230103	7.63	N	057030	500	81 억		340170	N	N	0	N	00	N
53	20231220	130607	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5350	50	2	0.94	1569205580	293889	57.12	5270	5430	5200	6890	3710	5300	5339.48	2.09	0	-17843	5593	5446	5333	5186	5073	5390	5130	82	1590	500	3710	10	1	16312697	873	11.43	1.73	12	1.80	468.00	3091.00	6260	20231213	-14.54	3215	20230103	66.41	6260	-14.54	20231213	3215	66.41	20230103	6260	-14.54	20231213	3215	66.41	20230103	7.63	N	057030	500	81 억		340170	N	N	0	N	00	N
54	20231220	120533	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5390	90	2	1.70	1343585350	251669	48.92	5270	5430	5200	6890	3710	5300	5338.73	2.09	0	-16674	5593	5446	5333	5186	5073	5390	5130	82	1590	500	3710	10	1	16312697	879	11.52	1.74	12	1.54	468.00	3091.00	6260	20231213	-13.90	3215	20230103	67.65	6260	-13.90	20231213	3215	67.65	20230103	6260	-13.90	20231213	3215	67.65	20230103	7.63	N	057030	500	81 억		340170	N	N	0	N	00	N
55	20231220	110536	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5390	90	2	1.70	1076852340	202253	39.31	5270	5400	5200	6890	3710	5300	5324.31	2.09	0	-8156	5593	5446	5333	5186	5073	5390	5130	82	1590	500	3710	10	1	16312697	879	11.52	1.74	12	1.24	468.00	3091.00	6260	20231213	-13.90	3215	20230103	67.65	6260	-13.90	20231213	3215	67.65	20230103	6260	-13.90	20231213	3215	67.65	20230103	7.63	N	057030	500	81 억		340170	N	N	0	N	00	N
56	20231220	100535	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5350	50	2	0.94	861157520	162089	31.50	5270	5400	5200	6890	3710	5300	5312.89	2.09	0	-2887	5593	5446	5333	5186	5073	5390	5130	82	1590	500	3710	10	1	16312697	873	11.43	1.73	12	0.99	468.00	3091.00	6260	20231213	-14.54	3215	20230103	66.41	6260	-14.54	20231213	3215	66.41	20230103	6260	-14.54	20231213	3215	66.41	20230103	7.63	N	057030	500	81 억		340170	N	N	0	N	00	N
57	20231220	090534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5330	30	2	0.57	360202930	68697	13.35	5270	5330	5200	6890	3710	5300	5243.18	2.09	0	-527	5593	5446	5333	5186	5073	5390	5130	82	1590	500	3710	10	1	16312697	869	11.39	1.72	12	0.42	468.00	3091.00	6260	20231213	-14.86	3215	20230103	65.79	6260	-14.86	20231213	3215	65.79	20230103	6260	-14.86	20231213	3215	65.79	20230103	7.63	N	057030	500	81 억		340170	N	N	0	N	00	N
58	20231219	160534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5300	-110	5	-2.03	2712653650	507303	96.28	5360	5480	5220	7030	3790	5410	5347.26	1.72	0	59408	5563	5486	5393	5316	5223	5525	5355	82	1620	500	3780	10	1	16312697	865	11.32	1.71	12	3.11	468.00	3091.00	6260	20231213	-15.34	3215	20230103	64.85	6260	-15.34	20231213	3215	64.85	20230103	6260	-15.34	20231213	3215	64.85	20230103	8.07	N	057030	500	81 억		280861	N	N	0	N	00	N
59	20231219	150536	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5330	-80	5	-1.48	2211919680	412471	78.28	5360	5480	5280	7030	3790	5410	5362.61	1.72	0	34034	5563	5486	5393	5316	5223	5525	5355	82	1620	500	3780	10	1	16312697	869	11.39	1.72	12	2.53	468.00	3091.00	6260	20231213	-14.86	3215	20230103	65.79	6260	-14.86	20231213	3215	65.79	20230103	6260	-14.86	20231213	3215	65.79	20230103	8.07	N	057030	500	81 억		280861	N	N	0	N	00	N
60	20231219	140534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5320	-90	5	-1.66	1870834520	348192	66.08	5360	5480	5300	7030	3790	5410	5373.00	1.72	0	15345	5563	5486	5393	5316	5223	5525	5355	82	1620	500	3780	10	1	16312697	868	11.37	1.72	12	2.13	468.00	3091.00	6260	20231213	-15.02	3215	20230103	65.47	6260	-15.02	20231213	3215	65.47	20230103	6260	-15.02	20231213	3215	65.47	20230103	8.07	N	057030	500	81 억		280861	N	N	0	N	00	N
61	20231219	130536	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5330	-80	5	-1.48	1627378470	302594	57.43	5360	5480	5300	7030	3790	5410	5378.09	1.72	0	21186	5563	5486	5393	5316	5223	5525	5355	82	1620	500	3780	10	1	16312697	869	11.39	1.72	12	1.85	468.00	3091.00	6260	20231213	-14.86	3215	20230103	65.79	6260	-14.86	20231213	3215	65.79	20230103	6260	-14.86	20231213	3215	65.79	20230103	8.07	N	057030	500	81 억		280861	N	N	0	N	00	N
62	20231219	120537	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5350	-60	5	-1.11	1445598040	268436	50.94	5360	5480	5300	7030	3790	5410	5385.26	1.72	0	24634	5563	5486	5393	5316	5223	5525	5355	82	1620	500	3780	10	1	16312697	873	11.43	1.73	12	1.65	468.00	3091.00	6260	20231213	-14.54	3215	20230103	66.41	6260	-14.54	20231213	3215	66.41	20230103	6260	-14.54	20231213	3215	66.41	20230103	8.07	N	057030	500	81 억		280861	N	N	0	N	00	N
63	20231219	110536	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5330	-80	5	-1.48	1282051920	237733	45.12	5360	5480	5300	7030	3790	5410	5392.82	1.72	0	18483	5563	5486	5393	5316	5223	5525	5355	82	1620	500	3780	10	1	16312697	869	11.39	1.72	12	1.46	468.00	3091.00	6260	20231213	-14.86	3215	20230103	65.79	6260	-14.86	20231213	3215	65.79	20230103	6260	-14.86	20231213	3215	65.79	20230103	8.07	N	057030	500	81 억		280861	N	N	0	N	00	N
64	20231219	100533	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5400	-10	5	-0.18	776218440	143272	27.19	5360	5480	5360	7030	3790	5410	5417.80	1.72	0	10699	5563	5486	5393	5316	5223	5525	5355	82	1620	500	3780	10	1	16312697	881	11.54	1.75	12	0.88	468.00	3091.00	6260	20231213	-13.74	3215	20230103	67.96	6260	-13.74	20231213	3215	67.96	20230103	6260	-13.74	20231213	3215	67.96	20230103	8.07	N	057030	500	81 억		280861	N	N	0	N	00	N
65	20231219	090533	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5420	10	2	0.18	121304650	22504	4.27	5360	5450	5360	7030	3790	5410	5390.36	1.72	0	2304	5563	5486	5393	5316	5223	5525	5355	82	1620	500	3780	10	1	16312697	884	11.58	1.75	12	0.14	468.00	3091.00	6260	20231213	-13.42	3215	20230103	68.58	6260	-13.42	20231213	3215	68.58	20230103	6260	-13.42	20231213	3215	68.58	20230103	8.07	N	057030	500	81 억		280861	N	N	0	N	00	N
66	20231218	160532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5410	80	2	1.50	2782907550	515789	48.38	5330	5470	5300	6920	3740	5330	5395.40	1.97	0	-39123	5736	5532	5426	5222	5116	5480	5170	82	1590	500	3730	10	1	16312697	883	11.56	1.75	12	3.16	468.00	3091.00	6260	20231213	-13.58	3215	20230103	68.27	6260	-13.58	20231213	3215	68.27	20230103	6260	-13.58	20231213	3215	68.27	20230103	7.83	N	057030	500	81 억		322045	N	N	0	N	00	N
67	20231218	150533	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5440	110	2	2.06	2540801140	471144	44.20	5330	5470	5300	6920	3740	5330	5392.83	1.97	0	-38789	5736	5532	5426	5222	5116	5480	5170	82	1590	500	3730	10	1	16312697	887	11.62	1.76	12	2.89	468.00	3091.00	6260	20231213	-13.10	3215	20230103	69.21	6260	-13.10	20231213	3215	69.21	20230103	6260	-13.10	20231213	3215	69.21	20230103	7.83	N	057030	500	81 억		322045	N	N	0	N	00	N
68	20231218	140531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5410	80	2	1.50	2101868820	390183	36.60	5330	5470	5300	6920	3740	5330	5386.88	1.97	0	-40048	5736	5532	5426	5222	5116	5480	5170	82	1590	500	3730	10	1	16312697	883	11.56	1.75	12	2.39	468.00	3091.00	6260	20231213	-13.58	3215	20230103	68.27	6260	-13.58	20231213	3215	68.27	20230103	6260	-13.58	20231213	3215	68.27	20230103	7.83	N	057030	500	81 억		322045	N	N	0	N	00	N
69	20231218	130532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5410	80	2	1.50	1990069010	369429	34.65	5330	5470	5300	6920	3740	5330	5386.88	1.97	0	-43582	5736	5532	5426	5222	5116	5480	5170	82	1590	500	3730	10	1	16312697	883	11.56	1.75	12	2.26	468.00	3091.00	6260	20231213	-13.58	3215	20230103	68.27	6260	-13.58	20231213	3215	68.27	20230103	6260	-13.58	20231213	3215	68.27	20230103	7.83	N	057030	500	81 억		322045	N	N	0	N	00	N
70	20231218	120528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5380	50	2	0.94	1811042030	336123	31.53	5330	5470	5300	6920	3740	5330	5388.04	1.97	0	-41311	5736	5532	5426	5222	5116	5480	5170	82	1590	500	3730	10	1	16312697	878	11.50	1.74	12	2.06	468.00	3091.00	6260	20231213	-14.06	3215	20230103	67.34	6260	-14.06	20231213	3215	67.34	20230103	6260	-14.06	20231213	3215	67.34	20230103	7.83	N	057030	500	81 억		322045	N	N	0	N	00	N
71	20231218	110531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5420	90	2	1.69	1452901780	270065	25.33	5330	5450	5300	6920	3740	5330	5379.82	1.97	0	-28292	5736	5532	5426	5222	5116	5480	5170	82	1590	500	3730	10	1	16312697	884	11.58	1.75	12	1.66	468.00	3091.00	6260	20231213	-13.42	3215	20230103	68.58	6260	-13.42	20231213	3215	68.58	20230103	6260	-13.42	20231213	3215	68.58	20230103	7.83	N	057030	500	81 억		322045	N	N	0	N	00	N
72	20231218	100530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5400	70	2	1.31	1127441200	209968	19.70	5330	5440	5300	6920	3740	5330	5369.59	1.97	0	-31814	5736	5532	5426	5222	5116	5480	5170	82	1590	500	3730	10	1	16312697	881	11.54	1.75	12	1.29	468.00	3091.00	6260	20231213	-13.74	3215	20230103	67.96	6260	-13.74	20231213	3215	67.96	20230103	6260	-13.74	20231213	3215	67.96	20230103	7.83	N	057030	500	81 억		322045	N	N	0	N	00	N
73	20231218	090527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5370	40	2	0.75	257684140	48147	4.52	5330	5390	5330	6920	3740	5330	5352.03	1.97	0	-2817	5736	5532	5426	5222	5116	5480	5170	82	1590	500	3730	10	1	16312697	876	11.47	1.74	12	0.30	468.00	3091.00	6260	20231213	-14.22	3215	20230103	67.03	6260	-14.22	20231213	3215	67.03	20230103	6260	-14.22	20231213	3215	67.03	20230103	7.83	N	057030	500	81 억		322045	N	N	0	N	00	N
74	20231215	160529	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5330	-370	5	-6.49	5626054140	1037702	38.98	5620	5630	5320	7410	3990	5700	5421.26	1.13	0	125408	6266	5982	5756	5472	5246	5955	5445	82	1710	500	3990	10	1	16312697	869	11.39	1.72	12	6.36	468.00	3091.00	6260	20231213	-14.86	3215	20230103	65.79	6260	-14.86	20231213	3215	65.79	20230103	6260	-14.86	20231213	3215	65.79	20230103	7.16	N	057030	500	81 억		183666	N	N	0	N	00	N
75	20231215	150532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5360	-340	5	-5.96	4962558940	913469	34.31	5620	5630	5330	7410	3990	5700	5431.86	1.13	0	92447	6266	5982	5756	5472	5246	5955	5445	82	1710	500	3990	10	1	16312697	874	11.45	1.73	12	5.60	468.00	3091.00	6260	20231213	-14.38	3215	20230103	66.72	6260	-14.38	20231213	3215	66.72	20230103	6260	-14.38	20231213	3215	66.72	20230103	7.16	N	057030	500	81 억		183666	N	N	0	N	00	N
76	20231215	140531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5370	-330	5	-5.79	4619174240	849410	31.90	5620	5630	5330	7410	3990	5700	5437.26	1.13	0	78926	6266	5982	5756	5472	5246	5955	5445	82	1710	500	3990	10	1	16312697	876	11.47	1.74	12	5.21	468.00	3091.00	6260	20231213	-14.22	3215	20230103	67.03	6260	-14.22	20231213	3215	67.03	20230103	6260	-14.22	20231213	3215	67.03	20230103	7.16	N	057030	500	81 억		183666	N	N	0	N	00	N
77	20231215	130528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5360	-340	5	-5.96	4389847690	806813	30.30	5620	5630	5330	7410	3990	5700	5440.10	1.13	0	78687	6266	5982	5756	5472	5246	5955	5445	82	1710	500	3990	10	1	16312697	874	11.45	1.73	12	4.95	468.00	3091.00	6260	20231213	-14.38	3215	20230103	66.72	6260	-14.38	20231213	3215	66.72	20230103	6260	-14.38	20231213	3215	66.72	20230103	7.16	N	057030	500	81 억		183666	N	N	0	N	00	N
78	20231215	120528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5350	-350	5	-6.14	4185312580	768613	28.87	5620	5630	5330	7410	3990	5700	5444.38	1.13	0	71828	6266	5982	5756	5472	5246	5955	5445	82	1710	500	3990	10	1	16312697	873	11.43	1.73	12	4.71	468.00	3091.00	6260	20231213	-14.54	3215	20230103	66.41	6260	-14.54	20231213	3215	66.41	20230103	6260	-14.54	20231213	3215	66.41	20230103	7.16	N	057030	500	81 억		183666	N	N	0	N	00	N
79	20231215	110524	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5430	-270	5	-4.74	3759170190	689367	25.89	5620	5630	5330	7410	3990	5700	5452.10	1.13	0	61711	6266	5982	5756	5472	5246	5955	5445	82	1710	500	3990	10	1	16312697	886	11.60	1.76	12	4.23	468.00	3091.00	6260	20231213	-13.26	3215	20230103	68.90	6260	-13.26	20231213	3215	68.90	20230103	6260	-13.26	20231213	3215	68.90	20230103	7.16	N	057030	500	81 억		183666	N	N	0	N	00	N
80	20231215	100530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5390	-310	5	-5.44	3094759300	566281	21.27	5620	5630	5330	7410	3990	5700	5463.93	1.13	0	73721	6266	5982	5756	5472	5246	5955	5445	82	1710	500	3990	10	1	16312697	879	11.52	1.74	12	3.47	468.00	3091.00	6260	20231213	-13.90	3215	20230103	67.65	6260	-13.90	20231213	3215	67.65	20230103	6260	-13.90	20231213	3215	67.65	20230103	7.16	N	057030	500	81 억		183666	N	N	0	N	00	N
81	20231215	090530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5550	-150	5	-2.63	1069968320	193695	7.28	5620	5630	5420	7410	3990	5700	5521.49	1.13	0	-2050	6266	5982	5756	5472	5246	5955	5445	82	1710	500	3990	10	1	16312697	905	11.86	1.80	12	1.19	468.00	3091.00	6260	20231213	-11.34	3215	20230103	72.63	6260	-11.34	20231213	3215	72.63	20230103	6260	-11.34	20231213	3215	72.63	20230103	7.16	N	057030	500	81 억		183666	N	N	0	N	00	N
82	20231214	160526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5700	-60	5	-1.04	15185604960	2634103	21.29	5700	6040	5530	7480	4040	5760	5765.08	1.41	0	-40147	6826	6292	5726	5192	4626	6560	5460	82	1720	500	4030	10	1	16312697	930	12.18	1.84	12	16.15	468.00	3091.00	6260	20231213	-8.95	3215	20230103	77.29	6260	-8.95	20231213	3215	77.29	20230103	6260	-8.95	20231213	3215	77.29	20230103	6.77	N	057030	500	81 억		230678	N	N	0	N	00	N
83	20231214	150545	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5710	-50	5	-0.87	14379258120	2492589	20.14	5700	6040	5530	7480	4040	5760	5768.81	1.41	0	-17960	6826	6292	5726	5192	4626	6560	5460	82	1720	500	4030	10	1	16312697	931	12.20	1.85	12	15.28	468.00	3091.00	6260	20231213	-8.79	3215	20230103	77.60	6260	-8.79	20231213	3215	77.60	20230103	6260	-8.79	20231213	3215	77.60	20230103	6.77	N	057030	500	81 억		230678	N	N	0	N	00	N
84	20231214	140535	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5590	-170	5	-2.95	13360156120	2312855	18.69	5700	6040	5530	7480	4040	5760	5776.49	1.41	0	-7803	6826	6292	5726	5192	4626	6560	5460	82	1720	500	4030	10	1	16312697	912	11.94	1.81	12	14.18	468.00	3091.00	6260	20231213	-10.70	3215	20230103	73.87	6260	-10.70	20231213	3215	73.87	20230103	6260	-10.70	20231213	3215	73.87	20230103	6.77	N	057030	500	81 억		230678	N	N	0	N	00	N
85	20231214	130541	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5680	-80	5	-1.39	12898421020	2230602	18.03	5700	6040	5530	7480	4040	5760	5782.50	1.41	0	-7119	6826	6292	5726	5192	4626	6560	5460	82	1720	500	4030	10	1	16312697	927	12.14	1.84	12	13.67	468.00	3091.00	6260	20231213	-9.27	3215	20230103	76.67	6260	-9.27	20231213	3215	76.67	20230103	6260	-9.27	20231213	3215	76.67	20230103	6.77	N	057030	500	81 억		230678	N	N	0	N	00	N
86	20231214	120551	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5630	-130	5	-2.26	11800129110	2037263	16.46	5700	6040	5530	7480	4040	5760	5792.17	1.41	0	-24737	6826	6292	5726	5192	4626	6560	5460	82	1720	500	4030	10	1	16312697	918	12.03	1.82	12	12.49	468.00	3091.00	6260	20231213	-10.06	3215	20230103	75.12	6260	-10.06	20231213	3215	75.12	20230103	6260	-10.06	20231213	3215	75.12	20230103	6.77	N	057030	500	81 억		230678	N	N	0	N	00	N
87	20231214	110528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5580	-180	5	-3.12	11005094250	1894739	15.31	5700	6040	5580	7480	4040	5760	5808.27	1.41	0	-54443	6826	6292	5726	5192	4626	6560	5460	82	1720	500	4030	10	1	16312697	910	11.92	1.81	12	11.62	468.00	3091.00	6260	20231213	-10.86	3215	20230103	73.56	6260	-10.86	20231213	3215	73.56	20230103	6260	-10.86	20231213	3215	73.56	20230103	6.77	N	057030	500	81 억		230678	N	N	0	N	00	N
88	20231214	100522	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5720	-40	5	-0.69	9110009150	1558804	12.60	5700	6040	5670	7480	4040	5760	5844.29	1.41	0	-75366	6826	6292	5726	5192	4626	6560	5460	82	1720	500	4030	10	1	16312697	933	12.22	1.85	12	9.56	468.00	3091.00	6260	20231213	-8.63	3215	20230103	77.92	6260	-8.63	20231213	3215	77.92	20230103	6260	-8.63	20231213	3215	77.92	20230103	6.77	N	057030	500	81 억		230678	N	N	0	N	00	N
89	20231214	090502	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5750	-10	5	-0.17	1341320290	232285	1.88	5700	5890	5670	7480	4040	5760	5774.53	1.41	0	13806	6826	6292	5726	5192	4626	6560	5460	82	1720	500	4030	10	1	16312697	938	12.29	1.86	12	1.42	468.00	3091.00	6260	20231213	-8.15	3215	20230103	78.85	6260	-8.15	20231213	3215	78.85	20230103	6260	-8.15	20231213	3215	78.85	20230103	6.77	N	057030	500	81 억		230678	N	N	0	N	00	N
90	20231213	160526	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	5760	450	2	8.47	71559252120	12177729	80.88	5180	6260	5160	6900	3720	5310	5876.34	1.22	0	2278	6270	5790	5200	4720	4130	6030	4960	82	1590	500	3710	10	1	16312697	940	12.31	1.86	12	74.65	468.00	3091.00	6260	20231213	-7.99	3215	20230103	79.16	6260	-7.99	20231213	3215	79.16	20230103	6260	-7.99	20231213	3215	79.16	20230103	6.50	N	057030	500	81 억		199356	N	N	0	N	00	N
91	20231213	150537	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	5680	370	2	6.97	70044912300	11913735	79.13	5180	6260	5160	6900	3720	5310	5879.34	1.22	0	7800	6270	5790	5200	4720	4130	6030	4960	82	1590	500	3710	10	1	16312697	927	12.14	1.84	12	73.03	468.00	3091.00	6260	20231213	-9.27	3215	20230103	76.67	6260	-9.27	20231213	3215	76.67	20230103	6260	-9.27	20231213	3215	76.67	20230103	6.50	N	057030	500	81 억		199356	N	N	0	N	00	N
92	20231213	140537	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	5640	330	2	6.21	67177196170	11410096	75.78	5180	6260	5160	6900	3720	5310	5887.53	1.22	0	-52961	6270	5790	5200	4720	4130	6030	4960	82	1590	500	3710	10	1	16312697	920	12.05	1.82	12	69.95	468.00	3091.00	6260	20231213	-9.90	3215	20230103	75.43	6260	-9.90	20231213	3215	75.43	20230103	6260	-9.90	20231213	3215	75.43	20230103	6.50	N	057030	500	81 억		199356	N	N	0	N	00	N
93	20231213	130536	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	5860	550	2	10.36	63587002830	10785750	71.64	5180	6260	5160	6900	3720	5310	5895.47	1.22	0	-76665	6270	5790	5200	4720	4130	6030	4960	82	1590	500	3710	10	1	16312697	956	12.52	1.90	12	66.12	468.00	3091.00	6260	20231213	-6.39	3215	20230103	82.27	6260	-6.39	20231213	3215	82.27	20230103	6260	-6.39	20231213	3215	82.27	20230103	6.50	N	057030	500	81 억		199356	N	N	0	N	00	N
94	20231213	120534	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	5960	650	2	12.24	58302697210	9890863	65.69	5180	6260	5160	6900	3720	5310	5894.61	1.22	0	-51967	6270	5790	5200	4720	4130	6030	4960	82	1590	500	3710	10	1	16312697	972	12.74	1.93	12	60.63	468.00	3091.00	6260	20231213	-4.79	3215	20230103	85.38	6260	-4.79	20231213	3215	85.38	20230103	6260	-4.79	20231213	3215	85.38	20230103	6.50	N	057030	500	81 억		199356	N	N	0	N	00	N
95	20231213	110536	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	5960	650	2	12.24	45838531380	7818217	51.93	5180	6260	5160	6900	3720	5310	5863.05	1.22	0	-103667	6270	5790	5200	4720	4130	6030	4960	82	1590	500	3710	10	1	16312697	972	12.74	1.93	12	47.93	468.00	3091.00	6260	20231213	-4.79	3215	20230103	85.38	6260	-4.79	20231213	3215	85.38	20230103	6260	-4.79	20231213	3215	85.38	20230103	6.50	N	057030	500	81 억		199356	N	N	0	N	00	N
96	20231213	100539	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5260	-50	5	-0.94	6487090780	1217449	8.09	5180	5450	5160	6900	3720	5310	5328.43	1.22	0	-53203	6270	5790	5200	4720	4130	6030	4960	82	1590	500	3710	10	1	16312697	858	11.24	1.70	12	7.46	468.00	3091.00	5680	20231212	-7.39	3215	20230103	63.61	5680	-7.39	20231212	3215	63.61	20230103	5680	-7.39	20231212	3215	63.61	20230103	6.50	N	057030	500	81 억		199356	N	N	0	N	00	N
97	20231213	090531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5260	-50	5	-0.94	1075418220	206335	1.37	5180	5320	5160	6900	3720	5310	5211.96	1.22	0	17296	6270	5790	5200	4720	4130	6030	4960	82	1590	500	3710	10	1	16312697	858	11.24	1.70	12	1.26	468.00	3091.00	5680	20231212	-7.39	3215	20230103	63.61	5680	-7.39	20231212	3215	63.61	20230103	5680	-7.39	20231212	3215	63.61	20230103	6.50	N	057030	500	81 억		199356	N	N	0	N	00	N
98	20231212	160512	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	5310	560	2	11.79	78543498570	14907482	1671.89	4705	5680	4610	6170	3325	4750	5268.66	2.39	0	-145539	4880	4815	4765	4700	4650	4847	4732	82	1420	500	3320	10	1	16312697	866	11.35	1.72	12	91.39	468.00	3091.00	5680	20231212	-6.51	3215	20230103	65.16	5680	-6.51	20231212	3215	65.16	20230103	5680	-6.51	20231212	3215	65.16	20230103	7.10	N	057030	500	81 억		389066	N	N	0	N	00	N
99	20231212	150519	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	5300	550	2	11.58	74986013480	14231366	1596.06	4705	5680	4610	6170	3325	4750	5269.07	2.39	0	-206841	4880	4815	4765	4700	4650	4847	4732	82	1420	500	3320	10	1	16312697	865	11.32	1.71	12	87.24	468.00	3091.00	5680	20231212	-6.69	3215	20230103	64.85	5680	-6.69	20231212	3215	64.85	20230103	5680	-6.69	20231212	3215	64.85	20230103	7.10	N	057030	500	81 억		389066	N	N	0	N	00	N
100	20231212	140456	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5310	560	2	11.79	43976136450	8504235	953.76	4705	5500	4610	6170	3325	4750	5171.10	2.39	0	-235484	4880	4815	4765	4700	4650	4847	4732	82	1420	500	3320	10	1	16312697	866	11.35	1.72	12	52.13	468.00	3091.00	5530	20231121	-3.98	3215	20230103	65.16	5530	-3.98	20231121	3215	65.16	20230103	5530	-3.98	20231121	3215	65.16	20230103	7.10	N	057030	500	81 억		389066	N	N	0	N	00	N
101	20231212	130453	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4900	150	2	3.16	22745827230	4500774	504.77	4705	5280	4610	6170	3325	4750	5053.77	2.39	0	-135566	4880	4815	4765	4700	4650	4847	4732	82	1420	500	3320	5	1	16312697	799	10.47	1.59	12	27.59	468.00	3091.00	5530	20231121	-11.39	3215	20230103	52.41	5530	-11.39	20231121	3215	52.41	20230103	5530	-11.39	20231121	3215	52.41	20230103	7.10	N	057030	500	81 억		389066	N	N	0	N	00	N
102	20231212	120451	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5000	250	2	5.26	11739277640	2331471	261.48	4705	5210	4610	6170	3325	4750	5035.16	2.39	0	-157512	4880	4815	4765	4700	4650	4847	4732	82	1420	500	3320	10	1	16312697	816	10.68	1.62	12	14.29	468.00	3091.00	5530	20231121	-9.58	3215	20230103	55.52	5530	-9.58	20231121	3215	55.52	20230103	5530	-9.58	20231121	3215	55.52	20230103	7.10	N	057030	500	81 억		389066	N	N	0	N	00	N
103	20231212	110458	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4710	-40	5	-0.84	888087235	189788	21.28	4705	4750	4610	6170	3325	4750	4679.29	2.39	0	8151	4880	4815	4765	4700	4650	4847	4732	82	1420	500	3320	5	1	16312697	768	10.06	1.52	12	1.16	468.00	3091.00	5530	20231121	-14.83	3215	20230103	46.50	5530	-14.83	20231121	3215	46.50	20230103	5530	-14.83	20231121	3215	46.50	20230103	7.10	N	057030	500	81 억		389066	N	N	0	N	00	N
104	20231212	100517	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4675	-75	5	-1.58	687594330	147161	16.50	4705	4750	4610	6170	3325	4750	4672.29	2.39	0	14773	4880	4815	4765	4700	4650	4847	4732	82	1420	500	3320	5	1	16312697	763	9.99	1.51	12	0.90	468.00	3091.00	5530	20231121	-15.46	3215	20230103	45.41	5530	-15.46	20231121	3215	45.41	20230103	5530	-15.46	20231121	3215	45.41	20230103	7.10	N	057030	500	81 억		389066	N	N	0	N	00	N
105	20231212	090514	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4705	-45	5	-0.95	172626715	36571	4.10	4705	4750	4700	6170	3325	4750	4720.16	2.39	0	-3122	4880	4815	4765	4700	4650	4847	4732	82	1420	500	3320	5	1	16312697	768	10.05	1.52	12	0.22	468.00	3091.00	5530	20231121	-14.92	3215	20230103	46.35	5530	-14.92	20231121	3215	46.35	20230103	5530	-14.92	20231121	3215	46.35	20230103	7.10	N	057030	500	81 억		389066	N	N	0	N	00	N
106	20231211	160517	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4750	-165	5	-3.36	4170586375	875103	7.98	4745	4830	4715	6380	3445	4915	4765.75	2.00	-54204	-1244	6121	5517	4906	4302	3691	5820	4605	82	1465	500	3440	5	1	16312697	775	10.15	1.54	12	5.36	468.00	3091.00	5530	20231121	-14.10	3215	20230103	47.74	5530	-14.10	20231121	3215	47.74	20230103	5530	-14.10	20231121	3215	47.74	20230103	7.04	N	057030	500	81 억		326710	N	N	0	N	00	N
107	20231211	150513	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4725	-190	5	-3.87	3861160585	809787	7.38	4745	4830	4715	6380	3445	4915	4767.95	2.00	-54204	1710	6121	5517	4906	4302	3691	5820	4605	82	1465	500	3440	5	1	16312697	771	10.10	1.53	12	4.96	468.00	3091.00	5530	20231121	-14.56	3215	20230103	46.97	5530	-14.56	20231121	3215	46.97	20230103	5530	-14.56	20231121	3215	46.97	20230103	7.04	N	057030	500	81 억		326710	N	N	0	N	00	N
108	20231211	140514	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4725	-190	5	-3.87	3631632940	761338	6.94	4745	4830	4715	6380	3445	4915	4769.89	2.00	-54204	4762	6121	5517	4906	4302	3691	5820	4605	82	1465	500	3440	5	1	16312697	771	10.10	1.53	12	4.67	468.00	3091.00	5530	20231121	-14.56	3215	20230103	46.97	5530	-14.56	20231121	3215	46.97	20230103	5530	-14.56	20231121	3215	46.97	20230103	7.04	N	057030	500	81 억		326710	N	N	0	N	00	N
109	20231211	130516	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4735	-180	5	-3.66	3379708790	708082	6.46	4745	4830	4715	6380	3445	4915	4772.86	2.00	-54204	15032	6121	5517	4906	4302	3691	5820	4605	82	1465	500	3440	5	1	16312697	772	10.12	1.53	12	4.34	468.00	3091.00	5530	20231121	-14.38	3215	20230103	47.28	5530	-14.38	20231121	3215	47.28	20230103	5530	-14.38	20231121	3215	47.28	20230103	7.04	N	057030	500	81 억		326710	N	N	0	N	00	N
110	20231211	120515	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4745	-170	5	-3.46	3167635145	663297	6.05	4745	4830	4715	6380	3445	4915	4775.40	2.00	-54204	10151	6121	5517	4906	4302	3691	5820	4605	82	1465	500	3440	5	1	16312697	774	10.14	1.54	12	4.07	468.00	3091.00	5530	20231121	-14.20	3215	20230103	47.59	5530	-14.20	20231121	3215	47.59	20230103	5530	-14.20	20231121	3215	47.59	20230103	7.04	N	057030	500	81 억		326710	N	N	0	N	00	N
111	20231211	110513	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4755	-160	5	-3.26	2813699035	588625	5.37	4745	4830	4735	6380	3445	4915	4779.91	2.00	-54204	7033	6121	5517	4906	4302	3691	5820	4605	82	1465	500	3440	5	1	16312697	776	10.16	1.54	12	3.61	468.00	3091.00	5530	20231121	-14.01	3215	20230103	47.90	5530	-14.01	20231121	3215	47.90	20230103	5530	-14.01	20231121	3215	47.90	20230103	7.04	N	057030	500	81 억		326710	N	N	0	N	00	N
112	20231211	100513	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4790	-125	5	-2.54	2390158925	500022	4.56	4745	4830	4735	6380	3445	4915	4779.86	2.00	-54204	8972	6121	5517	4906	4302	3691	5820	4605	82	1465	500	3440	5	1	16312697	781	10.24	1.55	12	3.07	468.00	3091.00	5530	20231121	-13.38	3215	20230103	48.99	5530	-13.38	20231121	3215	48.99	20230103	5530	-13.38	20231121	3215	48.99	20230103	7.04	N	057030	500	81 억		326710	N	N	0	N	00	N
113	20231211	090511	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4785	-130	5	-2.64	1019709990	213753	1.95	4745	4830	4735	6380	3445	4915	4769.88	2.00	-54204	21351	6121	5517	4906	4302	3691	5820	4605	82	1465	500	3440	5	1	16312697	781	10.22	1.55	12	1.31	468.00	3091.00	5530	20231121	-13.47	3215	20230103	48.83	5530	-13.47	20231121	3215	48.83	20230103	5530	-13.47	20231121	3215	48.83	20230103	7.04	N	057030	500	81 억		326710	N	N	0	N	00	N
114	20231208	160508	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4915	545	2	12.47	54401317445	10687395	7147.80	4365	5510	4295	5680	3060	4370	5090.63	2.00	0	62152	4573	4471	4393	4291	4213	4432	4252	82	1310	500	3050	5	1	16312697	802	10.50	1.59	12	65.52	468.00	3091.00	5530	20231121	-11.12	3215	20230103	52.88	5530	-11.12	20231121	3215	52.88	20230103	5530	-11.12	20231121	3215	52.88	20230103	7.06	N	057030	500	81 억		326710	N	N	0	N	00	N
115	20231208	150510	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4885	515	2	11.78	52467210460	10292941	6883.99	4365	5510	4295	5680	3060	4370	5097.62	2.00	0	-21247	4573	4471	4393	4291	4213	4432	4252	82	1310	500	3050	5	1	16312697	797	10.44	1.58	12	63.10	468.00	3091.00	5530	20231121	-11.66	3215	20230103	51.94	5530	-11.66	20231121	3215	51.94	20230103	5530	-11.66	20231121	3215	51.94	20230103	7.06	N	057030	500	81 억		326710	N	N	0	N	00	N
116	20231208	140508	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5300	930	2	21.28	28161841745	5617819	3757.24	4365	5310	4295	5680	3060	4370	5013.30	2.00	0	-42583	4573	4471	4393	4291	4213	4432	4252	82	1310	500	3050	10	1	16312697	865	11.32	1.71	12	34.44	468.00	3091.00	5530	20231121	-4.16	3215	20230103	64.85	5530	-4.16	20231121	3215	64.85	20230103	5530	-4.16	20231121	3215	64.85	20230103	7.06	N	057030	500	81 억		326710	Y	N	0	N	00	N
117	20231208	130508	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4535	165	2	3.78	696349730	156169	104.45	4365	4550	4295	5680	3060	4370	4460.75	2.00	0	35305	4573	4471	4393	4291	4213	4432	4252	82	1310	500	3050	5	1	16312697	740	9.69	1.47	12	0.96	468.00	3091.00	5530	20231121	-17.99	3215	20230103	41.06	5530	-17.99	20231121	3215	41.06	20230103	5530	-17.99	20231121	3215	41.06	20230103	7.06	N	057030	500	81 억		326710	N	N	0	N	00	N
118	20231208	120504	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4515	145	2	3.32	500254060	112955	75.55	4365	4530	4295	5680	3060	4370	4430.45	2.00	0	25865	4573	4471	4393	4291	4213	4432	4252	82	1310	500	3050	5	1	16312697	737	9.65	1.46	12	0.69	468.00	3091.00	5530	20231121	-18.35	3215	20230103	40.44	5530	-18.35	20231121	3215	40.44	20230103	5530	-18.35	20231121	3215	40.44	20230103	7.06	N	057030	500	81 억		326710	N	N	0	N	00	N
119	20231208	110504	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4385	15	2	0.34	187285210	43012	28.77	4365	4395	4295	5680	3060	4370	4353.03	2.00	0	11875	4573	4471	4393	4291	4213	4432	4252	82	1310	500	3050	5	1	16312697	715	9.37	1.42	12	0.26	468.00	3091.00	5530	20231121	-20.71	3215	20230103	36.39	5530	-20.71	20231121	3215	36.39	20230103	5530	-20.71	20231121	3215	36.39	20230103	7.06	N	057030	500	81 억		326710	N	N	0	N	00	N
120	20231208	100511	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4345	-25	5	-0.57	135558580	31154	20.84	4365	4390	4295	5680	3060	4370	4349.17	2.00	0	8084	4573	4471	4393	4291	4213	4432	4252	82	1310	500	3050	5	1	16312697	709	9.28	1.41	12	0.19	468.00	3091.00	5530	20231121	-21.43	3215	20230103	35.15	5530	-21.43	20231121	3215	35.15	20230103	5530	-21.43	20231121	3215	35.15	20230103	7.06	N	057030	500	81 억		326710	N	N	0	N	00	N
121	20231208	090503	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4375	5	2	0.11	37981065	8683	5.81	4365	4390	4365	5680	3060	4370	4376.51	2.00	0	2339	4573	4471	4393	4291	4213	4432	4252	82	1310	500	3050	5	1	16312697	714	9.35	1.42	12	0.05	468.00	3091.00	5530	20231121	-20.89	3215	20230103	36.08	5530	-20.89	20231121	3215	36.08	20230103	5530	-20.89	20231121	3215	36.08	20230103	7.06	N	057030	500	81 억		326710	N	N	0	N	00	N
122	20231207	160505	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4370	-35	5	-0.79	641775420	145937	166.12	4390	4495	4315	5720	3085	4405	4398.14	2.14	0	-22548	4511	4457	4356	4302	4201	4485	4330	82	1315	500	3080	5	1	16312697	713	9.34	1.41	12	0.89	468.00	3091.00	5530	20231121	-20.98	3215	20230103	35.93	5530	-20.98	20231121	3215	35.93	20230103	5530	-20.98	20231121	3215	35.93	20230103	6.91	N	057030	500	81 억		349259	N	N	0	N	00	N
123	20231207	150506	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4360	-45	5	-1.02	590694165	134223	152.79	4390	4495	4315	5720	3085	4405	4400.84	2.14	0	-21996	4511	4457	4356	4302	4201	4485	4330	82	1315	500	3080	5	1	16312697	711	9.32	1.41	12	0.82	468.00	3091.00	5530	20231121	-21.16	3215	20230103	35.61	5530	-21.16	20231121	3215	35.61	20230103	5530	-21.16	20231121	3215	35.61	20230103	6.91	N	057030	500	81 억		349259	N	N	0	N	00	N
124	20231207	140504	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4365	-40	5	-0.91	479200290	108517	123.53	4390	4495	4335	5720	3085	4405	4415.90	2.14	0	-27008	4511	4457	4356	4302	4201	4485	4330	82	1315	500	3080	5	1	16312697	712	9.33	1.41	12	0.67	468.00	3091.00	5530	20231121	-21.07	3215	20230103	35.77	5530	-21.07	20231121	3215	35.77	20230103	5530	-21.07	20231121	3215	35.77	20230103	6.91	N	057030	500	81 억		349259	N	N	0	N	00	N
125	20231207	130504	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4365	-40	5	-0.91	448232375	101421	115.45	4390	4495	4335	5720	3085	4405	4419.52	2.14	0	-24367	4511	4457	4356	4302	4201	4485	4330	82	1315	500	3080	5	1	16312697	712	9.33	1.41	12	0.62	468.00	3091.00	5530	20231121	-21.07	3215	20230103	35.77	5530	-21.07	20231121	3215	35.77	20230103	5530	-21.07	20231121	3215	35.77	20230103	6.91	N	057030	500	81 억		349259	N	N	0	N	00	N
126	20231207	120506	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4385	-20	5	-0.45	409310005	92520	105.32	4390	4495	4335	5720	3085	4405	4424.02	2.14	0	-25016	4511	4457	4356	4302	4201	4485	4330	82	1315	500	3080	5	1	16312697	715	9.37	1.42	12	0.57	468.00	3091.00	5530	20231121	-20.71	3215	20230103	36.39	5530	-20.71	20231121	3215	36.39	20230103	5530	-20.71	20231121	3215	36.39	20230103	6.91	N	057030	500	81 억		349259	N	N	0	N	00	N
127	20231207	110502	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4420	15	2	0.34	326584725	73677	83.87	4390	4495	4335	5720	3085	4405	4432.66	2.14	0	-24366	4511	4457	4356	4302	4201	4485	4330	82	1315	500	3080	5	1	16312697	721	9.44	1.43	12	0.45	468.00	3091.00	5530	20231121	-20.07	3215	20230103	37.48	5530	-20.07	20231121	3215	37.48	20230103	5530	-20.07	20231121	3215	37.48	20230103	6.91	N	057030	500	81 억		349259	N	N	0	N	00	N
128	20231207	100501	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4460	55	2	1.25	213170830	48110	54.76	4390	4495	4335	5720	3085	4405	4430.91	2.14	0	-11939	4511	4457	4356	4302	4201	4485	4330	82	1315	500	3080	5	1	16312697	728	9.53	1.44	12	0.29	468.00	3091.00	5530	20231121	-19.35	3215	20230103	38.72	5530	-19.35	20231121	3215	38.72	20230103	5530	-19.35	20231121	3215	38.72	20230103	6.91	N	057030	500	81 억		349259	N	N	0	N	00	N
129	20231207	090506	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4400	-5	5	-0.11	12584455	2871	3.27	4390	4415	4335	5720	3085	4405	4383.26	2.14	0	-421	4511	4457	4356	4302	4201	4485	4330	82	1315	500	3080	5	1	16312697	718	9.40	1.42	12	0.02	468.00	3091.00	5530	20231121	-20.43	3215	20230103	36.86	5530	-20.43	20231121	3215	36.86	20230103	5530	-20.43	20231121	3215	36.86	20230103	6.91	N	057030	500	81 억		349259	N	N	0	N	00	N
130	20231206	160457	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4405	80	2	1.85	374998920	86194	48.46	4325	4410	4255	5620	3030	4325	4350.64	1.98	0	25555	4648	4486	4388	4226	4128	4437	4177	82	1295	500	3020	5	1	16312697	719	9.41	1.43	12	0.53	468.00	3091.00	5530	20231121	-20.34	3215	20230103	37.01	5530	-20.34	20231121	3215	37.01	20230103	5530	-20.34	20231121	3215	37.01	20230103	6.91	N	057030	500	81 억		323704	N	N	0	N	00	N
131	20231206	150506	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4400	75	2	1.73	351819400	80927	45.50	4325	4410	4255	5620	3030	4325	4347.37	1.98	0	25510	4648	4486	4388	4226	4128	4437	4177	82	1295	500	3020	5	1	16312697	718	9.40	1.42	12	0.50	468.00	3091.00	5530	20231121	-20.43	3215	20230103	36.86	5530	-20.43	20231121	3215	36.86	20230103	5530	-20.43	20231121	3215	36.86	20230103	6.91	N	057030	500	81 억		323704	N	N	0	N	00	N
132	20231206	140504	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4410	85	2	1.97	321313580	73973	41.59	4325	4410	4255	5620	3030	4325	4343.66	1.98	0	24016	4648	4486	4388	4226	4128	4437	4177	82	1295	500	3020	5	1	16312697	719	9.42	1.43	12	0.45	468.00	3091.00	5530	20231121	-20.25	3215	20230103	37.17	5530	-20.25	20231121	3215	37.17	20230103	5530	-20.25	20231121	3215	37.17	20230103	6.91	N	057030	500	81 억		323704	N	N	0	N	00	N
133	20231206	130459	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4390	65	2	1.50	300472325	69231	38.92	4325	4400	4255	5620	3030	4325	4340.14	1.98	0	21074	4648	4486	4388	4226	4128	4437	4177	82	1295	500	3020	5	1	16312697	716	9.38	1.42	12	0.42	468.00	3091.00	5530	20231121	-20.61	3215	20230103	36.55	5530	-20.61	20231121	3215	36.55	20230103	5530	-20.61	20231121	3215	36.55	20230103	6.91	N	057030	500	81 억		323704	N	N	0	N	00	N
134	20231206	120455	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4360	35	2	0.81	269114375	62057	34.89	4325	4400	4255	5620	3030	4325	4336.57	1.98	0	16960	4648	4486	4388	4226	4128	4437	4177	82	1295	500	3020	5	1	16312697	711	9.32	1.41	12	0.38	468.00	3091.00	5530	20231121	-21.16	3215	20230103	35.61	5530	-21.16	20231121	3215	35.61	20230103	5530	-21.16	20231121	3215	35.61	20230103	6.91	N	057030	500	81 억		323704	N	N	0	N	00	N
135	20231206	110505	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4370	45	2	1.04	241326105	55677	31.30	4325	4400	4255	5620	3030	4325	4334.39	1.98	0	15476	4648	4486	4388	4226	4128	4437	4177	82	1295	500	3020	5	1	16312697	713	9.34	1.41	12	0.34	468.00	3091.00	5530	20231121	-20.98	3215	20230103	35.93	5530	-20.98	20231121	3215	35.93	20230103	5530	-20.98	20231121	3215	35.93	20230103	6.91	N	057030	500	81 억		323704	N	N	0	N	00	N
136	20231206	100502	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4360	35	2	0.81	219265970	50595	28.44	4325	4400	4255	5620	3030	4325	4333.75	1.98	0	13310	4648	4486	4388	4226	4128	4437	4177	82	1295	500	3020	5	1	16312697	711	9.32	1.41	12	0.31	468.00	3091.00	5530	20231121	-21.16	3215	20230103	35.61	5530	-21.16	20231121	3215	35.61	20230103	5530	-21.16	20231121	3215	35.61	20230103	6.91	N	057030	500	81 억		323704	N	N	0	N	00	N
137	20231206	090502	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4320	-5	5	-0.12	54903490	12786	7.19	4325	4355	4255	5620	3030	4325	4294.03	1.98	0	3439	4648	4486	4388	4226	4128	4437	4177	82	1295	500	3020	5	1	16312697	705	9.23	1.40	12	0.08	468.00	3091.00	5530	20231121	-21.88	3215	20230103	34.37	5530	-21.88	20231121	3215	34.37	20230103	5530	-21.88	20231121	3215	34.37	20230103	6.91	N	057030	500	81 억		323704	N	N	0	N	00	N
138	20231205	160504	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4325	-220	5	-4.84	775983380	176536	118.10	4545	4550	4290	5900	3185	4545	4395.71	2.23	0	-39610	4648	4596	4493	4441	4338	4622	4467	82	1355	500	3180	5	1	16312697	706	9.24	1.40	12	1.08	468.00	3091.00	5530	20231121	-21.79	3215	20230103	34.53	5530	-21.79	20231121	3215	34.53	20230103	5530	-21.79	20231121	3215	34.53	20230103	6.87	N	057030	500	81 억		363114	N	N	0	N	00	N
139	20231205	150502	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4315	-230	5	-5.06	721082635	163823	109.60	4545	4550	4295	5900	3185	4545	4401.60	2.23	0	-42873	4648	4596	4493	4441	4338	4622	4467	82	1355	500	3180	5	1	16312697	704	9.22	1.40	12	1.00	468.00	3091.00	5530	20231121	-21.97	3215	20230103	34.21	5530	-21.97	20231121	3215	34.21	20230103	5530	-21.97	20231121	3215	34.21	20230103	6.87	N	057030	500	81 억		363114	N	N	0	N	00	N
140	20231205	140502	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4380	-165	5	-3.63	522640885	117948	78.91	4545	4550	4365	5900	3185	4545	4431.11	2.23	0	-49467	4648	4596	4493	4441	4338	4622	4467	82	1355	500	3180	5	1	16312697	714	9.36	1.42	12	0.72	468.00	3091.00	5530	20231121	-20.80	3215	20230103	36.24	5530	-20.80	20231121	3215	36.24	20230103	5530	-20.80	20231121	3215	36.24	20230103	6.87	N	057030	500	81 억		363114	N	N	0	N	00	N
141	20231205	130501	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4405	-140	5	-3.08	415125075	93491	62.54	4545	4550	4405	5900	3185	4545	4440.27	2.23	0	-46947	4648	4596	4493	4441	4338	4622	4467	82	1355	500	3180	5	1	16312697	719	9.41	1.43	12	0.57	468.00	3091.00	5530	20231121	-20.34	3215	20230103	37.01	5530	-20.34	20231121	3215	37.01	20230103	5530	-20.34	20231121	3215	37.01	20230103	6.87	N	057030	500	81 억		363114	N	N	0	N	00	N
142	20231205	120458	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4440	-105	5	-2.31	307982870	69255	46.33	4545	4550	4415	5900	3185	4545	4447.08	2.23	0	-29180	4648	4596	4493	4441	4338	4622	4467	82	1355	500	3180	5	1	16312697	724	9.49	1.44	12	0.42	468.00	3091.00	5530	20231121	-19.71	3215	20230103	38.10	5530	-19.71	20231121	3215	38.10	20230103	5530	-19.71	20231121	3215	38.10	20230103	6.87	N	057030	500	81 억		363114	N	N	0	N	00	N
143	20231205	110458	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4465	-80	5	-1.76	274089725	61622	41.22	4545	4550	4415	5900	3185	4545	4447.92	2.23	0	-25929	4648	4596	4493	4441	4338	4622	4467	82	1355	500	3180	5	1	16312697	728	9.54	1.44	12	0.38	468.00	3091.00	5530	20231121	-19.26	3215	20230103	38.88	5530	-19.26	20231121	3215	38.88	20230103	5530	-19.26	20231121	3215	38.88	20230103	6.87	N	057030	500	81 억		363114	N	N	0	N	00	N
144	20231205	100459	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4455	-90	5	-1.98	223901695	50318	33.66	4545	4550	4415	5900	3185	4545	4449.73	2.23	0	-19985	4648	4596	4493	4441	4338	4622	4467	82	1355	500	3180	5	1	16312697	727	9.52	1.44	12	0.31	468.00	3091.00	5530	20231121	-19.44	3215	20230103	38.57	5530	-19.44	20231121	3215	38.57	20230103	5530	-19.44	20231121	3215	38.57	20230103	6.87	N	057030	500	81 억		363114	N	N	0	N	00	N
145	20231205	090457	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4450	-95	5	-2.09	43326380	9676	6.47	4545	4550	4450	5900	3185	4545	4477.72	2.23	0	-3447	4648	4596	4493	4441	4338	4622	4467	82	1355	500	3180	5	1	16312697	726	9.51	1.44	12	0.06	468.00	3091.00	5530	20231121	-19.53	3215	20230103	38.41	5530	-19.53	20231121	3215	38.41	20230103	5530	-19.53	20231121	3215	38.41	20230103	6.87	N	057030	500	81 억		363114	N	N	0	N	00	N
146	20231204	160458	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4545	95	2	2.13	645298095	143976	145.76	4490	4545	4390	5780	3115	4450	4481.85	2.07	0	24777	4600	4525	4440	4365	4280	4562	4402	82	1330	500	3110	5	1	16312697	741	9.71	1.47	12	0.88	468.00	3091.00	5530	20231121	-17.81	3215	20230103	41.37	5530	-17.81	20231121	3215	41.37	20230103	5530	-17.81	20231121	3215	41.37	20230103	6.93	N	057030	500	81 억		338337	N	N	0	N	00	N
147	20231204	150459	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4510	60	2	1.35	555369380	124144	125.68	4490	4535	4390	5780	3115	4450	4473.60	2.07	0	30645	4600	4525	4440	4365	4280	4562	4402	82	1330	500	3110	5	1	16312697	736	9.64	1.46	12	0.76	468.00	3091.00	5530	20231121	-18.44	3215	20230103	40.28	5530	-18.44	20231121	3215	40.28	20230103	5530	-18.44	20231121	3215	40.28	20230103	6.93	N	057030	500	81 억		338337	N	N	0	N	00	N
148	20231204	140456	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4515	65	2	1.46	477889770	106989	108.32	4490	4535	4390	5780	3115	4450	4466.73	2.07	0	32367	4600	4525	4440	4365	4280	4562	4402	82	1330	500	3110	5	1	16312697	737	9.65	1.46	12	0.66	468.00	3091.00	5530	20231121	-18.35	3215	20230103	40.44	5530	-18.35	20231121	3215	40.44	20230103	5530	-18.35	20231121	3215	40.44	20230103	6.93	N	057030	500	81 억		338337	N	N	0	N	00	N
149	20231204	130455	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4480	30	2	0.67	387767805	87025	88.11	4490	4510	4390	5780	3115	4450	4455.82	2.07	0	26813	4600	4525	4440	4365	4280	4562	4402	82	1330	500	3110	5	1	16312697	731	9.57	1.45	12	0.53	468.00	3091.00	5530	20231121	-18.99	3215	20230103	39.35	5530	-18.99	20231121	3215	39.35	20230103	5530	-18.99	20231121	3215	39.35	20230103	6.93	N	057030	500	81 억		338337	N	N	0	N	00	N
150	20231204	120454	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4510	60	2	1.35	315121740	70864	71.74	4490	4510	4390	5780	3115	4450	4446.85	2.07	0	22231	4600	4525	4440	4365	4280	4562	4402	82	1330	500	3110	5	1	16312697	736	9.64	1.46	12	0.43	468.00	3091.00	5530	20231121	-18.44	3215	20230103	40.28	5530	-18.44	20231121	3215	40.28	20230103	5530	-18.44	20231121	3215	40.28	20230103	6.93	N	057030	500	81 억		338337	N	N	0	N	00	N
151	20231204	110457	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4480	30	2	0.67	220660270	49841	50.46	4490	4490	4390	5780	3115	4450	4427.26	2.07	0	6291	4600	4525	4440	4365	4280	4562	4402	82	1330	500	3110	5	1	16312697	731	9.57	1.45	12	0.31	468.00	3091.00	5530	20231121	-18.99	3215	20230103	39.35	5530	-18.99	20231121	3215	39.35	20230103	5530	-18.99	20231121	3215	39.35	20230103	6.93	N	057030	500	81 억		338337	N	N	0	N	00	N
152	20231204	100456	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4440	-10	5	-0.22	164798465	37285	37.75	4490	4490	4390	5780	3115	4450	4419.93	2.07	0	1132	4600	4525	4440	4365	4280	4562	4402	82	1330	500	3110	5	1	16312697	724	9.49	1.44	12	0.23	468.00	3091.00	5530	20231121	-19.71	3215	20230103	38.10	5530	-19.71	20231121	3215	38.10	20230103	5530	-19.71	20231121	3215	38.10	20230103	6.93	N	057030	500	81 억		338337	N	N	0	N	00	N
153	20231204	090455	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4430	-20	5	-0.45	34480840	7743	7.84	4490	4490	4420	5780	3115	4450	4453.18	2.07	0	-2598	4600	4525	4440	4365	4280	4562	4402	82	1330	500	3110	5	1	16312697	723	9.47	1.43	12	0.05	468.00	3091.00	5530	20231121	-19.89	3215	20230103	37.79	5530	-19.89	20231121	3215	37.79	20230103	5530	-19.89	20231121	3215	37.79	20230103	6.93	N	057030	500	81 억		338337	N	N	0	N	00	N
154	20231201	160456	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4450	50	2	1.14	434417140	97775	72.68	4415	4515	4355	5720	3080	4400	4443.02	2.00	0	11185	4586	4492	4446	4352	4306	4470	4330	82	1320	500	3080	5	1	16312697	726	9.51	1.44	12	0.60	468.00	3091.00	5530	20231121	-19.53	3215	20230103	38.41	5530	-19.53	20231121	3215	38.41	20230103	5530	-19.53	20231121	3215	38.41	20230103	6.69	N	057030	500	81 억		326484	N	N	0	N	00	N
155	20231201	150455	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4445	45	2	1.02	411117295	92535	68.78	4415	4515	4355	5720	3080	4400	4442.83	2.00	0	9363	4586	4492	4446	4352	4306	4470	4330	82	1320	500	3080	5	1	16312697	725	9.50	1.44	12	0.57	468.00	3091.00	5530	20231121	-19.62	3215	20230103	38.26	5530	-19.62	20231121	3215	38.26	20230103	5530	-19.62	20231121	3215	38.26	20230103	6.69	N	057030	500	81 억		326484	N	N	0	N	00	N
156	20231201	140455	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4435	35	2	0.80	395245135	88952	66.12	4415	4515	4355	5720	3080	4400	4443.35	2.00	0	7621	4586	4492	4446	4352	4306	4470	4330	82	1320	500	3080	5	1	16312697	723	9.48	1.43	12	0.55	468.00	3091.00	5530	20231121	-19.80	3215	20230103	37.95	5530	-19.80	20231121	3215	37.95	20230103	5530	-19.80	20231121	3215	37.95	20230103	6.69	N	057030	500	81 억		326484	N	N	0	N	00	N
157	20231201	130453	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4460	60	2	1.36	325104565	73183	54.40	4415	4515	4355	5720	3080	4400	4442.35	2.00	0	5166	4586	4492	4446	4352	4306	4470	4330	82	1320	500	3080	5	1	16312697	728	9.53	1.44	12	0.45	468.00	3091.00	5530	20231121	-19.35	3215	20230103	38.72	5530	-19.35	20231121	3215	38.72	20230103	5530	-19.35	20231121	3215	38.72	20230103	6.69	N	057030	500	81 억		326484	N	N	0	N	00	N
158	20231201	120459	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4485	85	2	1.93	291791510	65708	48.84	4415	4515	4355	5720	3080	4400	4440.73	2.00	0	5318	4586	4492	4446	4352	4306	4470	4330	82	1320	500	3080	5	1	16312697	732	9.58	1.45	12	0.40	468.00	3091.00	5530	20231121	-18.90	3215	20230103	39.50	5530	-18.90	20231121	3215	39.50	20230103	5530	-18.90	20231121	3215	39.50	20230103	6.69	N	057030	500	81 억		326484	N	N	0	N	00	N
159	20231201	110457	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4475	75	2	1.70	216748485	48996	36.42	4415	4495	4355	5720	3080	4400	4423.80	2.00	0	2767	4586	4492	4446	4352	4306	4470	4330	82	1320	500	3080	5	1	16312697	730	9.56	1.45	12	0.30	468.00	3091.00	5530	20231121	-19.08	3215	20230103	39.19	5530	-19.08	20231121	3215	39.19	20230103	5530	-19.08	20231121	3215	39.19	20230103	6.69	N	057030	500	81 억		326484	N	N	0	N	00	N
160	20231201	100459	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4400	0	3	0.00	133917555	30383	22.58	4415	4495	4355	5720	3080	4400	4407.65	2.00	0	4367	4586	4492	4446	4352	4306	4470	4330	82	1320	500	3080	5	1	16312697	718	9.40	1.42	12	0.19	468.00	3091.00	5530	20231121	-20.43	3215	20230103	36.86	5530	-20.43	20231121	3215	36.86	20230103	5530	-20.43	20231121	3215	36.86	20230103	6.69	N	057030	500	81 억		326484	N	N	0	N	00	N
161	20231201	090453	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4450	50	2	1.14	30798140	6949	5.17	4415	4450	4410	5720	3080	4400	4432.02	2.00	0	1205	4586	4492	4446	4352	4306	4470	4330	82	1320	500	3080	5	1	16312697	726	9.51	1.44	12	0.04	468.00	3091.00	5530	20231121	-19.53	3215	20230103	38.41	5530	-19.53	20231121	3215	38.41	20230103	5530	-19.53	20231121	3215	38.41	20230103	6.69	N	057030	500	81 억		326484	N	N	0	N	00	N