KissMeData/187220/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	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	10	2	0.15	22516895930	3345144	14.19	6850	7180	6280	8950	4830	6890	6650.52	0.88	-12255	-10362	10850	8870	7500	5520	4150	8185	4835	58	2060	500	4400	10	1	11698021	807	57.02	0.79	12	28.60	121.00	8724.00	9480	20231227	-27.22	3585	20231005	92.47	9480	-27.22	20231227	3585	92.47	20231005	9480	-27.22	20231227	3585	92.47	20231005	2.32	N	187220	500	58 억		102467	N	N	0	N	00	N
3	20231229	151002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	10	2	0.15	22516895930	3345144	14.19	6850	7180	6280	8950	4830	6890	6650.52	0.88	-12255	-10362	10850	8870	7500	5520	4150	8185	4835	58	2060	500	4400	10	1	11698021	807	57.02	0.79	12	28.60	121.00	8724.00	9480	20231227	-27.22	3585	20231005	92.47	9480	-27.22	20231227	3585	92.47	20231005	9480	-27.22	20231227	3585	92.47	20231005	2.32	N	187220	500	58 억		102467	N	N	0	N	00	N
4	20231229	141000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	10	2	0.15	22516895930	3345144	14.19	6850	7180	6280	8950	4830	6890	6650.52	0.88	-12255	-10362	10850	8870	7500	5520	4150	8185	4835	58	2060	500	4400	10	1	11698021	807	57.02	0.79	12	28.60	121.00	8724.00	9480	20231227	-27.22	3585	20231005	92.47	9480	-27.22	20231227	3585	92.47	20231005	9480	-27.22	20231227	3585	92.47	20231005	2.32	N	187220	500	58 억		102467	N	N	0	N	00	N
5	20231229	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	10	2	0.15	22516895930	3345144	14.19	6850	7180	6280	8950	4830	6890	6650.52	0.88	-12255	-10362	10850	8870	7500	5520	4150	8185	4835	58	2060	500	4400	10	1	11698021	807	57.02	0.79	12	28.60	121.00	8724.00	9480	20231227	-27.22	3585	20231005	92.47	9480	-27.22	20231227	3585	92.47	20231005	9480	-27.22	20231227	3585	92.47	20231005	2.32	N	187220	500	58 억		102467	N	N	0	N	00	N
6	20231229	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	10	2	0.15	22516895930	3345144	14.19	6850	7180	6280	8950	4830	6890	6650.52	0.88	-12255	-10362	10850	8870	7500	5520	4150	8185	4835	58	2060	500	4400	10	1	11698021	807	57.02	0.79	12	28.60	121.00	8724.00	9480	20231227	-27.22	3585	20231005	92.47	9480	-27.22	20231227	3585	92.47	20231005	9480	-27.22	20231227	3585	92.47	20231005	2.32	N	187220	500	58 억		102467	N	N	0	N	00	N
7	20231229	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	10	2	0.15	22516895930	3345144	14.19	6850	7180	6280	8950	4830	6890	6650.52	0.88	-12255	-10362	10850	8870	7500	5520	4150	8185	4835	58	2060	500	4400	10	1	11698021	807	57.02	0.79	12	28.60	121.00	8724.00	9480	20231227	-27.22	3585	20231005	92.47	9480	-27.22	20231227	3585	92.47	20231005	9480	-27.22	20231227	3585	92.47	20231005	2.32	N	187220	500	58 억		102467	N	N	0	N	00	N
8	20231229	100928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	10	2	0.15	22516895930	3345144	14.19	6850	7180	6280	8950	4830	6890	6650.52	0.88	-12255	-10362	10850	8870	7500	5520	4150	8185	4835	58	2060	500	4400	10	1	11698021	807	57.02	0.79	12	28.60	121.00	8724.00	9480	20231227	-27.22	3585	20231005	92.47	9480	-27.22	20231227	3585	92.47	20231005	9480	-27.22	20231227	3585	92.47	20231005	2.32	N	187220	500	58 억		102467	N	N	0	N	00	N
9	20231229	090928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	10	2	0.15	22516895930	3345144	14.19	6850	7180	6280	8950	4830	6890	6650.52	0.88	-12255	-10362	10850	8870	7500	5520	4150	8185	4835	58	2060	500	4400	10	1	11698021	807	57.02	0.79	12	28.60	121.00	8724.00	9480	20231227	-27.22	3585	20231005	92.47	9480	-27.22	20231227	3585	92.47	20231005	9480	-27.22	20231227	3585	92.47	20231005	2.32	N	187220	500	58 억		102467	N	N	0	N	00	N
10	20231228	160918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	10	2	0.15	19656665650	2953613	12.53	6850	7180	6280	8950	4830	6890	6650.52	0.98	0	-10362	10850	8870	7500	5520	4150	8185	4835	58	2060	500	4400	10	1	11698021	807	57.02	0.79	12	25.25	121.00	8724.00	9480	20231227	-27.22	3585	20231005	92.47	9480	-27.22	20231227	3585	92.47	20231005	9480	-27.22	20231227	3585	92.47	20231005	2.32	N	187220	500	58 억		114722	N	N	0	N	00	N
11	20231228	150926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	-240	5	-3.48	17529942570	2639737	11.20	6850	7180	6280	8950	4830	6890	6639.61	0.98	0	-28925	10850	8870	7500	5520	4150	8185	4835	58	2060	500	4400	10	1	11698021	778	54.96	0.76	12	22.57	121.00	8724.00	9480	20231227	-29.85	3585	20231005	85.50	9480	-29.85	20231227	3585	85.50	20231005	9480	-29.85	20231227	3585	85.50	20231005	2.32	N	187220	500	58 억		114722	N	N	0	N	00	N
12	20231228	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	-370	5	-5.37	15520193280	2334497	9.90	6850	7180	6280	8950	4830	6890	6646.90	0.98	0	-41758	10850	8870	7500	5520	4150	8185	4835	58	2060	500	4400	10	1	11698021	763	53.88	0.75	12	19.96	121.00	8724.00	9480	20231227	-31.22	3585	20231005	81.87	9480	-31.22	20231227	3585	81.87	20231005	9480	-31.22	20231227	3585	81.87	20231005	2.32	N	187220	500	58 억		114722	N	N	0	N	00	N
13	20231228	130917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	-480	5	-6.97	14735265050	2213255	9.39	6850	7180	6280	8950	4830	6890	6656.43	0.98	0	-55745	10850	8870	7500	5520	4150	8185	4835	58	2060	500	4400	10	1	11698021	750	52.98	0.73	12	18.92	121.00	8724.00	9480	20231227	-32.38	3585	20231005	78.80	9480	-32.38	20231227	3585	78.80	20231005	9480	-32.38	20231227	3585	78.80	20231005	2.32	N	187220	500	58 억		114722	N	N	0	N	00	N
14	20231228	120920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	-420	5	-6.10	13223440010	1975634	8.38	6850	7180	6380	8950	4830	6890	6692.02	0.98	0	-73006	10850	8870	7500	5520	4150	8185	4835	58	2060	500	4400	10	1	11698021	757	53.47	0.74	12	16.89	121.00	8724.00	9480	20231227	-31.75	3585	20231005	80.47	9480	-31.75	20231227	3585	80.47	20231005	9480	-31.75	20231227	3585	80.47	20231005	2.32	N	187220	500	58 억		114722	N	N	0	N	00	N
15	20231228	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	-480	5	-6.97	12425247690	1851760	7.85	6850	7180	6380	8950	4830	6890	6708.75	0.98	0	-81383	10850	8870	7500	5520	4150	8185	4835	58	2060	500	4400	10	1	11698021	750	52.98	0.73	12	15.83	121.00	8724.00	9480	20231227	-32.38	3585	20231005	78.80	9480	-32.38	20231227	3585	78.80	20231005	9480	-32.38	20231227	3585	78.80	20231005	2.32	N	187220	500	58 억		114722	N	N	0	N	00	N
16	20231228	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	-390	5	-5.66	10055833400	1490894	6.32	6850	7180	6380	8950	4830	6890	6743.62	0.98	0	-65279	10850	8870	7500	5520	4150	8185	4835	58	2060	500	4400	10	1	11698021	760	53.72	0.75	12	12.74	121.00	8724.00	9480	20231227	-31.43	3585	20231005	81.31	9480	-31.43	20231227	3585	81.31	20231005	9480	-31.43	20231227	3585	81.31	20231005	2.32	N	187220	500	58 억		114722	N	N	0	N	00	N
17	20231228	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	-10	5	-0.15	3314056930	478100	2.03	6850	7180	6820	8950	4830	6890	6932.83	0.98	0	-29848	10850	8870	7500	5520	4150	8185	4835	58	2060	500	4400	10	1	11698021	805	56.86	0.79	12	4.09	121.00	8724.00	9480	20231227	-27.43	3585	20231005	91.91	9480	-27.43	20231227	3585	91.91	20231005	9480	-27.43	20231227	3585	91.91	20231005	2.32	N	187220	500	58 억		114722	N	N	0	N	00	N
18	20231227	160909	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6890	-1110	5	-13.88	187040456970	23415892	719.52	8190	9480	6130	10400	5600	8000	7988.80	0.94	0	2669	8980	8490	7600	7110	6220	8735	7355	58	2400	500	5120	10	1	11698021	806	56.94	0.79	12	200.17	121.00	8724.00	9480	20231227	-27.32	3585	20231005	92.19	9480	-27.32	20231227	3585	92.19	20231005	9480	-27.32	20231227	3585	92.19	20231005	1.85	N	187220	500	58 억		110125	N	N	0	N	00	N
19	20231227	150923	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7290	-710	5	-8.88	183835975320	22962388	705.58	8190	9480	6130	10400	5600	8000	8005.98	0.94	0	-33345	8980	8490	7600	7110	6220	8735	7355	58	2400	500	5120	10	1	11698021	853	60.25	0.84	12	196.29	121.00	8724.00	9480	20231227	-23.10	3585	20231005	103.35	9480	-23.10	20231227	3585	103.35	20231005	9480	-23.10	20231227	3585	103.35	20231005	1.85	N	187220	500	58 억		110125	N	N	0	N	00	N
20	20231227	140918	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	8000	0	3	0.00	173566076190	21614380	664.16	8190	9480	6130	10400	5600	8000	8030.22	0.94	0	-66577	8980	8490	7600	7110	6220	8735	7355	58	2400	500	5120	10	1	11698021	936	66.12	0.92	12	184.77	121.00	8724.00	9480	20231227	-15.61	3585	20231005	123.15	9480	-15.61	20231227	3585	123.15	20231005	9480	-15.61	20231227	3585	123.15	20231005	1.85	N	187220	500	58 억		110125	N	N	0	N	00	N
21	20231227	130910	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	8020	20	2	0.25	166375142250	20724541	636.82	8190	9480	6130	10400	5600	8000	8028.03	0.94	0	-63279	8980	8490	7600	7110	6220	8735	7355	58	2400	500	5120	10	1	11698021	938	66.28	0.92	12	177.16	121.00	8724.00	9480	20231227	-15.40	3585	20231005	123.71	9480	-15.40	20231227	3585	123.71	20231005	9480	-15.40	20231227	3585	123.71	20231005	1.85	N	187220	500	58 억		110125	N	N	0	N	00	N
22	20231227	120912	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	8280	280	2	3.50	148973185630	18588987	571.20	8190	9480	6130	10400	5600	8000	8014.11	0.94	0	-62399	8980	8490	7600	7110	6220	8735	7355	58	2400	500	5120	10	1	11698021	969	68.43	0.95	12	158.91	121.00	8724.00	9480	20231227	-12.66	3585	20231005	130.96	9480	-12.66	20231227	3585	130.96	20231005	9480	-12.66	20231227	3585	130.96	20231005	1.85	N	187220	500	58 억		110125	N	N	0	N	00	N
23	20231227	110919	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7760	-240	5	-3.00	106424640090	13469650	413.89	8190	9480	6130	10400	5600	8000	7900.54	0.94	0	-44180	8980	8490	7600	7110	6220	8735	7355	58	2400	500	5120	10	1	11698021	908	64.13	0.89	12	115.14	121.00	8724.00	9480	20231227	-18.14	3585	20231005	116.46	9480	-18.14	20231227	3585	116.46	20231005	9480	-18.14	20231227	3585	116.46	20231005	1.85	N	187220	500	58 억		110125	N	N	0	N	00	N
24	20231227	100918	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7080	-920	5	-11.50	86473962250	10804722	332.00	8190	9480	6130	10400	5600	8000	8003.37	0.94	0	17134	8980	8490	7600	7110	6220	8735	7355	58	2400	500	5120	10	1	11698021	828	58.51	0.81	12	92.36	121.00	8724.00	9480	20231227	-25.32	3585	20231005	97.49	9480	-25.32	20231227	3585	97.49	20231005	9480	-25.32	20231227	3585	97.49	20231005	1.85	N	187220	500	58 억		110125	N	N	0	N	00	N
25	20231227	090920	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7360	-640	5	-8.00	11977754170	1678089	51.56	8190	8210	6130	10400	5600	8000	7099.07	0.94	0	66294	8980	8490	7600	7110	6220	8735	7355	58	2400	500	5120	10	1	11698021	861	60.83	0.84	12	14.35	121.00	8724.00	8210	20231227	-10.35	3585	20231005	105.30	8210	-10.35	20231227	3585	105.30	20231005	8210	-10.35	20231227	3585	105.30	20231005	1.85	N	187220	500	58 억		110125	Y	N	0	N	00	N
26	20231226	160920	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8000	1770	2	28.41	23845576460	3085500	68.85	6950	8090	6710	8090	4370	6230	7694.54	0.95	0	-4418	7403	6816	5963	5376	4523	7110	5670	58	1860	500	3980	10	1	11698021	936	66.12	0.92	12	26.38	121.00	8724.00	8090	20231226	-1.11	3585	20231005	123.15	8090	-1.11	20231226	3585	123.15	20231005	8090	-1.11	20231226	3585	123.15	20231005	1.84	N	187220	500	58 억		111708	N	N	0	N	00	N
27	20231226	150918	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8090	1860	1	29.86	15321806860	2012345	44.91	6950	8090	6710	8090	4370	6230	7614.88	0.95	0	-21653	7403	6816	5963	5376	4523	7110	5670	58	1860	500	3980	10	1	11698021	946	66.86	0.93	12	17.20	121.00	8724.00	8090	20231226	0.00	3585	20231005	125.66	8090	0.00	20231226	3585	125.66	20231005	8090	0.00	20231226	3585	125.66	20231005	1.84	N	187220	500	58 억		111708	N	N	0	N	00	N
28	20231226	140921	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8090	1860	1	29.86	15255420320	2004139	44.72	6950	8090	6710	8090	4370	6230	7612.93	0.95	0	-21621	7403	6816	5963	5376	4523	7110	5670	58	1860	500	3980	10	1	11698021	946	66.86	0.93	12	17.13	121.00	8724.00	8090	20231226	0.00	3585	20231005	125.66	8090	0.00	20231226	3585	125.66	20231005	8090	0.00	20231226	3585	125.66	20231005	1.84	N	187220	500	58 억		111708	N	N	0	N	00	N
29	20231226	130918	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8090	1860	1	29.86	15175750000	1994291	44.50	6950	8090	6710	8090	4370	6230	7610.57	0.95	0	-21621	7403	6816	5963	5376	4523	7110	5670	58	1860	500	3980	10	1	11698021	946	66.86	0.93	12	17.05	121.00	8724.00	8090	20231226	0.00	3585	20231005	125.66	8090	0.00	20231226	3585	125.66	20231005	8090	0.00	20231226	3585	125.66	20231005	1.84	N	187220	500	58 억		111708	N	N	0	N	00	N
30	20231226	120918	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8090	1860	1	29.86	15093296720	1984099	44.28	6950	8090	6710	8090	4370	6230	7608.11	0.95	0	-21621	7403	6816	5963	5376	4523	7110	5670	58	1860	500	3980	10	1	11698021	946	66.86	0.93	12	16.96	121.00	8724.00	8090	20231226	0.00	3585	20231005	125.66	8090	0.00	20231226	3585	125.66	20231005	8090	0.00	20231226	3585	125.66	20231005	1.84	N	187220	500	58 억		111708	N	N	0	N	00	N
31	20231226	110922	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8090	1860	1	29.86	15057797800	1979711	44.18	6950	8090	6710	8090	4370	6230	7607.04	0.95	0	-21621	7403	6816	5963	5376	4523	7110	5670	58	1860	500	3980	10	1	11698021	946	66.86	0.93	12	16.92	121.00	8724.00	8090	20231226	0.00	3585	20231005	125.66	8090	0.00	20231226	3585	125.66	20231005	8090	0.00	20231226	3585	125.66	20231005	1.84	N	187220	500	58 억		111708	N	N	0	N	00	N
32	20231226	100917	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8090	1860	1	29.86	14818196270	1950094	43.52	6950	8090	6710	8090	4370	6230	7599.70	0.95	0	-21621	7403	6816	5963	5376	4523	7110	5670	58	1860	500	3980	10	1	11698021	946	66.86	0.93	12	16.67	121.00	8724.00	8090	20231226	0.00	3585	20231005	125.66	8090	0.00	20231226	3585	125.66	20231005	8090	0.00	20231226	3585	125.66	20231005	1.84	N	187220	500	58 억		111708	N	N	0	N	00	N
33	20231226	090920	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	8090	1860	1	29.86	11967280270	1597694	35.65	6950	8090	6710	8090	4370	6230	7491.46	0.95	0	-21621	7403	6816	5963	5376	4523	7110	5670	58	1860	500	3980	10	1	11698021	946	66.86	0.93	12	13.66	121.00	8724.00	8090	20231226	0.00	3585	20231005	125.66	8090	0.00	20231226	3585	125.66	20231005	8090	0.00	20231226	3585	125.66	20231005	1.84	N	187220	500	58 억		111708	N	N	0	N	00	N
34	20231222	160905	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6230	1100	2	21.44	27227816800	4457302	1344.82	5250	6550	5110	6660	3600	5130	6108.54	1.58	0	-67501	5850	5490	5290	4930	4730	5390	4830	58	1530	500	3280	10	1	11698021	729	51.49	0.71	12	38.10	121.00	8724.00	7120	20231122	-12.50	3585	20231005	73.78	7120	-12.50	20231122	3585	73.78	20231005	7120	-12.50	20231122	3585	73.78	20231005	1.56	N	187220	500	58 억		184856	N	N	0	N	00	N
35	20231222	150903	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6100	970	2	18.91	25601106480	4195582	1265.86	5250	6550	5110	6660	3600	5130	6101.99	1.58	0	-51325	5850	5490	5290	4930	4730	5390	4830	58	1530	500	3280	10	1	11698021	714	50.41	0.70	12	35.87	121.00	8724.00	7120	20231122	-14.33	3585	20231005	70.15	7120	-14.33	20231122	3585	70.15	20231005	7120	-14.33	20231122	3585	70.15	20231005	1.56	N	187220	500	58 억		184856	N	N	0	N	00	N
36	20231222	140900	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6200	1070	2	20.86	23424094710	3847125	1160.72	5250	6550	5110	6660	3600	5130	6088.81	1.58	0	-48343	5850	5490	5290	4930	4730	5390	4830	58	1530	500	3280	10	1	11698021	725	51.24	0.71	12	32.89	121.00	8724.00	7120	20231122	-12.92	3585	20231005	72.94	7120	-12.92	20231122	3585	72.94	20231005	7120	-12.92	20231122	3585	72.94	20231005	1.56	N	187220	500	58 억		184856	N	N	0	N	00	N
37	20231222	130902	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6190	1060	2	20.66	22344204090	3673842	1108.44	5250	6550	5110	6660	3600	5130	6082.06	1.58	0	-33065	5850	5490	5290	4930	4730	5390	4830	58	1530	500	3280	10	1	11698021	724	51.16	0.71	12	31.41	121.00	8724.00	7120	20231122	-13.06	3585	20231005	72.66	7120	-13.06	20231122	3585	72.66	20231005	7120	-13.06	20231122	3585	72.66	20231005	1.56	N	187220	500	58 억		184856	N	N	0	N	00	N
38	20231222	120900	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6130	1000	2	19.49	20418845500	3365166	1015.31	5250	6550	5110	6660	3600	5130	6067.80	1.58	0	-38601	5850	5490	5290	4930	4730	5390	4830	58	1530	500	3280	10	1	11698021	717	50.66	0.70	12	28.77	121.00	8724.00	7120	20231122	-13.90	3585	20231005	70.99	7120	-13.90	20231122	3585	70.99	20231005	7120	-13.90	20231122	3585	70.99	20231005	1.56	N	187220	500	58 억		184856	N	N	0	N	00	N
39	20231222	110900	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6330	1200	2	23.39	17544032780	2898973	874.65	5250	6550	5110	6660	3600	5130	6051.91	1.58	0	-61235	5850	5490	5290	4930	4730	5390	4830	58	1530	500	3280	10	1	11698021	740	52.31	0.73	12	24.78	121.00	8724.00	7120	20231122	-11.10	3585	20231005	76.57	7120	-11.10	20231122	3585	76.57	20231005	7120	-11.10	20231122	3585	76.57	20231005	1.56	N	187220	500	58 억		184856	N	N	0	N	00	N
40	20231222	100857	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5970	840	2	16.37	9862679100	1676683	505.88	5250	6140	5110	6660	3600	5130	5882.40	1.58	0	-124641	5850	5490	5290	4930	4730	5390	4830	58	1530	500	3280	10	1	11698021	698	49.34	0.68	12	14.33	121.00	8724.00	7120	20231122	-16.15	3585	20231005	66.53	7120	-16.15	20231122	3585	66.53	20231005	7120	-16.15	20231122	3585	66.53	20231005	1.56	N	187220	500	58 억		184856	N	N	0	N	00	N
41	20231222	090901	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5230	100	2	1.95	222079680	42668	12.87	5250	5320	5110	6660	3600	5130	5205.40	1.58	0	291	5850	5490	5290	4930	4730	5390	4830	58	1530	500	3280	10	1	11698021	612	43.22	0.60	12	0.36	121.00	8724.00	7120	20231122	-26.54	3585	20231005	45.89	7120	-26.54	20231122	3585	45.89	20231005	7120	-26.54	20231122	3585	45.89	20231005	1.56	N	187220	500	58 억		184856	N	N	0	N	00	N
42	20231221	160855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5130	-360	5	-6.56	1753664760	329540	168.88	5400	5650	5090	7130	3850	5490	5321.53	1.28	0	33555	5910	5700	5590	5380	5270	5645	5325	58	1640	500	3510	10	1	11698021	600	42.40	0.59	12	2.82	121.00	8724.00	7120	20231122	-27.95	3585	20231005	43.10	7120	-27.95	20231122	3585	43.10	20231005	7120	-27.95	20231122	3585	43.10	20231005	1.44	N	187220	500	58 억		149923	N	N	0	N	00	N
43	20231221	150857	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5170	-320	5	-5.83	1670467020	313291	160.55	5400	5650	5120	7130	3850	5490	5331.96	1.28	0	30981	5910	5700	5590	5380	5270	5645	5325	58	1640	500	3510	10	1	11698021	605	42.73	0.59	12	2.68	121.00	8724.00	7120	20231122	-27.39	3585	20231005	44.21	7120	-27.39	20231122	3585	44.21	20231005	7120	-27.39	20231122	3585	44.21	20231005	1.44	N	187220	500	58 억		149923	N	N	0	N	00	N
44	20231221	140855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5290	-200	5	-3.64	1467245890	274199	140.52	5400	5650	5200	7130	3850	5490	5350.99	1.28	0	30377	5910	5700	5590	5380	5270	5645	5325	58	1640	500	3510	10	1	11698021	619	43.72	0.61	12	2.34	121.00	8724.00	7120	20231122	-25.70	3585	20231005	47.56	7120	-25.70	20231122	3585	47.56	20231005	7120	-25.70	20231122	3585	47.56	20231005	1.44	N	187220	500	58 억		149923	N	N	0	N	00	N
45	20231221	130853	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5260	-230	5	-4.19	1271000510	237178	121.55	5400	5650	5200	7130	3850	5490	5358.81	1.28	0	25837	5910	5700	5590	5380	5270	5645	5325	58	1640	500	3510	10	1	11698021	615	43.47	0.60	12	2.03	121.00	8724.00	7120	20231122	-26.12	3585	20231005	46.72	7120	-26.12	20231122	3585	46.72	20231005	7120	-26.12	20231122	3585	46.72	20231005	1.44	N	187220	500	58 억		149923	N	N	0	N	00	N
46	20231221	120859	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5290	-200	5	-3.64	1170727780	218193	111.82	5400	5650	5200	7130	3850	5490	5365.52	1.28	0	24221	5910	5700	5590	5380	5270	5645	5325	58	1640	500	3510	10	1	11698021	619	43.72	0.61	12	1.87	121.00	8724.00	7120	20231122	-25.70	3585	20231005	47.56	7120	-25.70	20231122	3585	47.56	20231005	7120	-25.70	20231122	3585	47.56	20231005	1.44	N	187220	500	58 억		149923	N	N	0	N	00	N
47	20231221	110859	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5300	-190	5	-3.46	1072160630	199630	102.30	5400	5650	5200	7130	3850	5490	5370.70	1.28	0	24018	5910	5700	5590	5380	5270	5645	5325	58	1640	500	3510	10	1	11698021	620	43.80	0.61	12	1.71	121.00	8724.00	7120	20231122	-25.56	3585	20231005	47.84	7120	-25.56	20231122	3585	47.84	20231005	7120	-25.56	20231122	3585	47.84	20231005	1.44	N	187220	500	58 억		149923	N	N	0	N	00	N
48	20231221	100855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5300	-190	5	-3.46	507005890	93582	47.96	5400	5650	5210	7130	3850	5490	5417.72	1.28	0	9764	5910	5700	5590	5380	5270	5645	5325	58	1640	500	3510	10	1	11698021	620	43.80	0.61	12	0.80	121.00	8724.00	7120	20231122	-25.56	3585	20231005	47.84	7120	-25.56	20231122	3585	47.84	20231005	7120	-25.56	20231122	3585	47.84	20231005	1.44	N	187220	500	58 억		149923	N	N	0	N	00	N
49	20231221	090856	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	100	2	1.82	135124760	24651	12.63	5400	5600	5400	7130	3850	5490	5481.49	1.28	0	5255	5910	5700	5590	5380	5270	5645	5325	58	1640	500	3510	10	1	11698021	654	46.20	0.64	12	0.21	121.00	8724.00	7120	20231122	-21.49	3585	20231005	55.93	7120	-21.49	20231122	3585	55.93	20231005	7120	-21.49	20231122	3585	55.93	20231005	1.44	N	187220	500	58 억		149923	N	N	0	N	00	N
50	20231220	160858	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	-210	5	-3.68	1074468110	192429	103.87	5700	5800	5480	7410	3990	5700	5585.04	1.51	0	-27823	5906	5802	5606	5502	5306	5855	5555	58	1710	500	3640	10	1	11698021	642	45.37	0.63	12	1.64	121.00	8724.00	7120	20231122	-22.89	3585	20231005	53.14	7120	-22.89	20231122	3585	53.14	20231005	7120	-22.89	20231122	3585	53.14	20231005	1.25	N	187220	500	58 억		177181	N	N	0	N	00	N
51	20231220	150942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	-180	5	-3.16	972888090	173943	93.89	5700	5800	5480	7410	3990	5700	5593.14	1.51	0	-22307	5906	5802	5606	5502	5306	5855	5555	58	1710	500	3640	10	1	11698021	646	45.62	0.63	12	1.49	121.00	8724.00	7120	20231122	-22.47	3585	20231005	53.97	7120	-22.47	20231122	3585	53.97	20231005	7120	-22.47	20231122	3585	53.97	20231005	1.25	N	187220	500	58 억		177181	N	N	0	N	00	N
52	20231220	140957	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	-130	5	-2.28	837758080	149391	80.64	5700	5800	5490	7410	3990	5700	5607.82	1.51	0	-13895	5906	5802	5606	5502	5306	5855	5555	58	1710	500	3640	10	1	11698021	652	46.03	0.64	12	1.28	121.00	8724.00	7120	20231122	-21.77	3585	20231005	55.37	7120	-21.77	20231122	3585	55.37	20231005	7120	-21.77	20231122	3585	55.37	20231005	1.25	N	187220	500	58 억		177181	N	N	0	N	00	N
53	20231220	130948	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	-170	5	-2.98	692094870	123119	66.46	5700	5800	5490	7410	3990	5700	5621.35	1.51	0	-8776	5906	5802	5606	5502	5306	5855	5555	58	1710	500	3640	10	1	11698021	647	45.70	0.63	12	1.05	121.00	8724.00	7120	20231122	-22.33	3585	20231005	54.25	7120	-22.33	20231122	3585	54.25	20231005	7120	-22.33	20231122	3585	54.25	20231005	1.25	N	187220	500	58 억		177181	N	N	0	N	00	N
54	20231220	120854	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	-40	5	-0.70	428478940	75589	40.80	5700	5800	5580	7410	3990	5700	5668.54	1.51	0	1980	5906	5802	5606	5502	5306	5855	5555	58	1710	500	3640	10	1	11698021	662	46.78	0.65	12	0.65	121.00	8724.00	7120	20231122	-20.51	3585	20231005	57.88	7120	-20.51	20231122	3585	57.88	20231005	7120	-20.51	20231122	3585	57.88	20231005	1.25	N	187220	500	58 억		177181	N	N	0	N	00	N
55	20231220	110857	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	-90	5	-1.58	383239040	67562	36.47	5700	5800	5580	7410	3990	5700	5672.41	1.51	0	4581	5906	5802	5606	5502	5306	5855	5555	58	1710	500	3640	10	1	11698021	656	46.36	0.64	12	0.58	121.00	8724.00	7120	20231122	-21.21	3585	20231005	56.49	7120	-21.21	20231122	3585	56.49	20231005	7120	-21.21	20231122	3585	56.49	20231005	1.25	N	187220	500	58 억		177181	N	N	0	N	00	N
56	20231220	100857	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5670	-30	5	-0.53	267274740	46912	25.32	5700	5800	5620	7410	3990	5700	5697.36	1.51	0	2393	5906	5802	5606	5502	5306	5855	5555	58	1710	500	3640	10	1	11698021	663	46.86	0.65	12	0.40	121.00	8724.00	7120	20231122	-20.37	3585	20231005	58.16	7120	-20.37	20231122	3585	58.16	20231005	7120	-20.37	20231122	3585	58.16	20231005	1.25	N	187220	500	58 억		177181	N	N	0	N	00	N
57	20231220	090854	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	10	2	0.18	58874370	10337	5.58	5700	5760	5620	7410	3990	5700	5695.50	1.51	0	-2341	5906	5802	5606	5502	5306	5855	5555	58	1710	500	3640	10	1	11698021	668	47.19	0.65	12	0.09	121.00	8724.00	7120	20231122	-19.80	3585	20231005	59.27	7120	-19.80	20231122	3585	59.27	20231005	7120	-19.80	20231122	3585	59.27	20231005	1.25	N	187220	500	58 억		177181	N	N	0	N	00	N
58	20231219	160854	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	20	2	0.35	1009855100	182315	64.41	5640	5710	5410	7380	3980	5680	5539.06	1.72	0	-24506	6013	5846	5673	5506	5333	5930	5590	58	1700	500	3630	10	1	11698021	667	47.11	0.65	12	1.56	121.00	8724.00	7120	20231122	-19.94	3585	20231005	59.00	7120	-19.94	20231122	3585	59.00	20231005	7120	-19.94	20231122	3585	59.00	20231005	1.16	N	187220	500	58 억		201030	N	N	0	N	00	N
59	20231219	150858	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	0	3	0.00	922699340	166954	58.99	5640	5710	5410	7380	3980	5680	5526.66	1.72	0	-18659	6013	5846	5673	5506	5333	5930	5590	58	1700	500	3630	10	1	11698021	664	46.94	0.65	12	1.43	121.00	8724.00	7120	20231122	-20.22	3585	20231005	58.44	7120	-20.22	20231122	3585	58.44	20231005	7120	-20.22	20231122	3585	58.44	20231005	1.16	N	187220	500	58 억		201030	N	N	0	N	00	N
60	20231219	140853	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	-120	5	-2.11	739741320	134433	47.50	5640	5660	5410	7380	3980	5680	5502.66	1.72	0	-10300	6013	5846	5673	5506	5333	5930	5590	58	1700	500	3630	10	1	11698021	650	45.95	0.64	12	1.15	121.00	8724.00	7120	20231122	-21.91	3585	20231005	55.09	7120	-21.91	20231122	3585	55.09	20231005	7120	-21.91	20231122	3585	55.09	20231005	1.16	N	187220	500	58 억		201030	N	N	0	N	00	N
61	20231219	130858	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	-190	5	-3.35	684430100	124438	43.96	5640	5660	5410	7380	3980	5680	5500.15	1.72	0	-5689	6013	5846	5673	5506	5333	5930	5590	58	1700	500	3630	10	1	11698021	642	45.37	0.63	12	1.06	121.00	8724.00	7120	20231122	-22.89	3585	20231005	53.14	7120	-22.89	20231122	3585	53.14	20231005	7120	-22.89	20231122	3585	53.14	20231005	1.16	N	187220	500	58 억		201030	N	N	0	N	00	N
62	20231219	120901	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	-200	5	-3.52	628903800	114309	40.39	5640	5660	5410	7380	3980	5680	5501.77	1.72	0	-4324	6013	5846	5673	5506	5333	5930	5590	58	1700	500	3630	10	1	11698021	641	45.29	0.63	12	0.98	121.00	8724.00	7120	20231122	-23.03	3585	20231005	52.86	7120	-23.03	20231122	3585	52.86	20231005	7120	-23.03	20231122	3585	52.86	20231005	1.16	N	187220	500	58 억		201030	N	N	0	N	00	N
63	20231219	110857	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	-160	5	-2.82	497285980	90213	31.87	5640	5660	5430	7380	3980	5680	5512.33	1.72	0	-1696	6013	5846	5673	5506	5333	5930	5590	58	1700	500	3630	10	1	11698021	646	45.62	0.63	12	0.77	121.00	8724.00	7120	20231122	-22.47	3585	20231005	53.97	7120	-22.47	20231122	3585	53.97	20231005	7120	-22.47	20231122	3585	53.97	20231005	1.16	N	187220	500	58 억		201030	N	N	0	N	00	N
64	20231219	100855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	-180	5	-3.17	465594480	84448	29.84	5640	5660	5430	7380	3980	5680	5513.36	1.72	0	528	6013	5846	5673	5506	5333	5930	5590	58	1700	500	3630	10	1	11698021	643	45.45	0.63	12	0.72	121.00	8724.00	7120	20231122	-22.75	3585	20231005	53.42	7120	-22.75	20231122	3585	53.42	20231005	7120	-22.75	20231122	3585	53.42	20231005	1.16	N	187220	500	58 억		201030	N	N	0	N	00	N
65	20231219	090851	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	-150	5	-2.64	95929180	17232	6.09	5640	5640	5500	7380	3980	5680	5566.84	1.72	0	-2187	6013	5846	5673	5506	5333	5930	5590	58	1700	500	3630	10	1	11698021	647	45.70	0.63	12	0.15	121.00	8724.00	7120	20231122	-22.33	3585	20231005	54.25	7120	-22.33	20231122	3585	54.25	20231005	7120	-22.33	20231122	3585	54.25	20231005	1.16	N	187220	500	58 억		201030	N	N	0	N	00	N
66	20231218	160851	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	230	2	4.22	1587883840	280542	278.61	5610	5840	5500	7080	3820	5450	5660.04	2.01	0	-33467	5583	5516	5423	5356	5263	5530	5370	58	1630	500	3480	10	1	11698021	664	46.94	0.65	12	2.40	121.00	8724.00	7120	20231122	-20.22	3585	20231005	58.44	7120	-20.22	20231122	3585	58.44	20231005	7120	-20.22	20231122	3585	58.44	20231005	1.31	N	187220	500	58 억		234590	N	N	0	N	00	N
67	20231218	150854	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5640	190	2	3.49	1516533960	267920	266.07	5610	5840	5500	7080	3820	5450	5660.40	2.01	0	-33101	5583	5516	5423	5356	5263	5530	5370	58	1630	500	3480	10	1	11698021	660	46.61	0.65	12	2.29	121.00	8724.00	7120	20231122	-20.79	3585	20231005	57.32	7120	-20.79	20231122	3585	57.32	20231005	7120	-20.79	20231122	3585	57.32	20231005	1.31	N	187220	500	58 억		234590	N	N	0	N	00	N
68	20231218	140850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	160	2	2.94	1345248010	237180	235.54	5610	5840	5510	7080	3820	5450	5671.84	2.01	0	-31725	5583	5516	5423	5356	5263	5530	5370	58	1630	500	3480	10	1	11698021	656	46.36	0.64	12	2.03	121.00	8724.00	7120	20231122	-21.21	3585	20231005	56.49	7120	-21.21	20231122	3585	56.49	20231005	7120	-21.21	20231122	3585	56.49	20231005	1.31	N	187220	500	58 억		234590	N	N	0	N	00	N
69	20231218	130851	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5600	150	2	2.75	1248177120	219890	218.37	5610	5840	5510	7080	3820	5450	5676.37	2.01	0	-32522	5583	5516	5423	5356	5263	5530	5370	58	1630	500	3480	10	1	11698021	655	46.28	0.64	12	1.88	121.00	8724.00	7120	20231122	-21.35	3585	20231005	56.21	7120	-21.35	20231122	3585	56.21	20231005	7120	-21.35	20231122	3585	56.21	20231005	1.31	N	187220	500	58 억		234590	N	N	0	N	00	N
70	20231218	120844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	160	2	2.94	1171965930	206243	204.82	5610	5840	5510	7080	3820	5450	5682.45	2.01	0	-24688	5583	5516	5423	5356	5263	5530	5370	58	1630	500	3480	10	1	11698021	656	46.36	0.64	12	1.76	121.00	8724.00	7120	20231122	-21.21	3585	20231005	56.49	7120	-21.21	20231122	3585	56.49	20231005	7120	-21.21	20231122	3585	56.49	20231005	1.31	N	187220	500	58 억		234590	N	N	0	N	00	N
71	20231218	110848	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	230	2	4.22	1000085100	175744	174.53	5610	5840	5510	7080	3820	5450	5690.58	2.01	0	-15427	5583	5516	5423	5356	5263	5530	5370	58	1630	500	3480	10	1	11698021	664	46.94	0.65	12	1.50	121.00	8724.00	7120	20231122	-20.22	3585	20231005	58.44	7120	-20.22	20231122	3585	58.44	20231005	7120	-20.22	20231122	3585	58.44	20231005	1.31	N	187220	500	58 억		234590	N	N	0	N	00	N
72	20231218	100846	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	270	2	4.95	560049600	99177	98.49	5610	5780	5510	7080	3820	5450	5646.97	2.01	0	-5278	5583	5516	5423	5356	5263	5530	5370	58	1630	500	3480	10	1	11698021	669	47.27	0.66	12	0.85	121.00	8724.00	7120	20231122	-19.66	3585	20231005	59.55	7120	-19.66	20231122	3585	59.55	20231005	7120	-19.66	20231122	3585	59.55	20231005	1.31	N	187220	500	58 억		234590	N	N	0	N	00	N
73	20231218	090844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	160	2	2.94	209919990	37177	36.92	5610	5750	5510	7080	3820	5450	5646.50	2.01	0	-15178	5583	5516	5423	5356	5263	5530	5370	58	1630	500	3480	10	1	11698021	656	46.36	0.64	12	0.32	121.00	8724.00	7120	20231122	-21.21	3585	20231005	56.49	7120	-21.21	20231122	3585	56.49	20231005	7120	-21.21	20231122	3585	56.49	20231005	1.31	N	187220	500	58 억		234590	N	N	0	N	00	N
74	20231215	160846	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5450	10	2	0.18	538343600	99177	48.68	5450	5490	5330	7070	3810	5440	5428.09	1.98	0	3231	5846	5642	5496	5292	5146	5570	5220	58	1630	500	3480	10	1	11698021	638	45.04	0.62	12	0.85	121.00	8724.00	7120	20231122	-23.46	3585	20231005	52.02	7120	-23.46	20231122	3585	52.02	20231005	7120	-23.46	20231122	3585	52.02	20231005	1.32	N	187220	500	58 억		231575	N	N	0	N	00	N
75	20231215	150849	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5470	30	2	0.55	512514930	94437	46.35	5450	5490	5330	7070	3810	5440	5427.06	1.98	0	4347	5846	5642	5496	5292	5146	5570	5220	58	1630	500	3480	10	1	11698021	640	45.21	0.63	12	0.81	121.00	8724.00	7120	20231122	-23.17	3585	20231005	52.58	7120	-23.17	20231122	3585	52.58	20231005	7120	-23.17	20231122	3585	52.58	20231005	1.32	N	187220	500	58 억		231575	N	N	0	N	00	N
76	20231215	140849	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5420	-20	5	-0.37	478955560	88258	43.32	5450	5490	5330	7070	3810	5440	5426.77	1.98	0	3744	5846	5642	5496	5292	5146	5570	5220	58	1630	500	3480	10	1	11698021	634	44.79	0.62	12	0.75	121.00	8724.00	7120	20231122	-23.88	3585	20231005	51.19	7120	-23.88	20231122	3585	51.19	20231005	7120	-23.88	20231122	3585	51.19	20231005	1.32	N	187220	500	58 억		231575	N	N	0	N	00	N
77	20231215	130843	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5440	0	3	0.00	452711030	83426	40.95	5450	5490	5330	7070	3810	5440	5426.50	1.98	0	3667	5846	5642	5496	5292	5146	5570	5220	58	1630	500	3480	10	1	11698021	636	44.96	0.62	12	0.71	121.00	8724.00	7120	20231122	-23.60	3585	20231005	51.74	7120	-23.60	20231122	3585	51.74	20231005	7120	-23.60	20231122	3585	51.74	20231005	1.32	N	187220	500	58 억		231575	N	N	0	N	00	N
78	20231215	120844	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5440	0	3	0.00	380794300	70200	34.46	5450	5490	5330	7070	3810	5440	5424.42	1.98	0	1351	5846	5642	5496	5292	5146	5570	5220	58	1630	500	3480	10	1	11698021	636	44.96	0.62	12	0.60	121.00	8724.00	7120	20231122	-23.60	3585	20231005	51.74	7120	-23.60	20231122	3585	51.74	20231005	7120	-23.60	20231122	3585	51.74	20231005	1.32	N	187220	500	58 억		231575	N	N	0	N	00	N
79	20231215	110840	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5470	30	2	0.55	321166510	59212	29.06	5450	5490	5330	7070	3810	5440	5424.01	1.98	0	6584	5846	5642	5496	5292	5146	5570	5220	58	1630	500	3480	10	1	11698021	640	45.21	0.63	12	0.51	121.00	8724.00	7120	20231122	-23.17	3585	20231005	52.58	7120	-23.17	20231122	3585	52.58	20231005	7120	-23.17	20231122	3585	52.58	20231005	1.32	N	187220	500	58 억		231575	N	N	0	N	00	N
80	20231215	100844	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5450	10	2	0.18	220982850	40823	20.04	5450	5470	5330	7070	3810	5440	5413.19	1.98	0	14624	5846	5642	5496	5292	5146	5570	5220	58	1630	500	3480	10	1	11698021	638	45.04	0.62	12	0.35	121.00	8724.00	7120	20231122	-23.46	3585	20231005	52.02	7120	-23.46	20231122	3585	52.02	20231005	7120	-23.46	20231122	3585	52.02	20231005	1.32	N	187220	500	58 억		231575	N	N	0	N	00	N
81	20231215	090848	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5350	-90	5	-1.65	84435900	15621	7.67	5450	5460	5330	7070	3810	5440	5405.28	1.98	0	6704	5846	5642	5496	5292	5146	5570	5220	58	1630	500	3480	10	1	11698021	626	44.21	0.61	12	0.13	121.00	8724.00	7120	20231122	-24.86	3585	20231005	49.23	7120	-24.86	20231122	3585	49.23	20231005	7120	-24.86	20231122	3585	49.23	20231005	1.32	N	187220	500	58 억		231575	N	N	0	N	00	N
82	20231214	160840	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5440	-180	5	-3.20	1112425820	203014	75.27	5650	5700	5350	7300	3940	5620	5479.56	1.92	0	6991	6126	5872	5666	5412	5206	6000	5540	58	1680	500	3590	10	1	11698021	636	44.96	0.62	12	1.74	121.00	8724.00	7120	20231122	-23.60	3585	20231005	51.74	7120	-23.60	20231122	3585	51.74	20231005	7120	-23.60	20231122	3585	51.74	20231005	1.41	N	187220	500	58 억		224089	N	N	0	N	00	N
83	20231214	150911	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5460	-160	5	-2.85	1082054870	197420	73.20	5650	5700	5350	7300	3940	5620	5480.98	1.92	0	8136	6126	5872	5666	5412	5206	6000	5540	58	1680	500	3590	10	1	11698021	639	45.12	0.63	12	1.69	121.00	8724.00	7120	20231122	-23.31	3585	20231005	52.30	7120	-23.31	20231122	3585	52.30	20231005	7120	-23.31	20231122	3585	52.30	20231005	1.41	N	187220	500	58 억		224089	N	N	0	N	00	N
84	20231214	140846	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5400	-220	5	-3.91	967772490	176299	65.37	5650	5700	5350	7300	3940	5620	5489.38	1.92	0	11185	6126	5872	5666	5412	5206	6000	5540	58	1680	500	3590	10	1	11698021	632	44.63	0.62	12	1.51	121.00	8724.00	7120	20231122	-24.16	3585	20231005	50.63	7120	-24.16	20231122	3585	50.63	20231005	7120	-24.16	20231122	3585	50.63	20231005	1.41	N	187220	500	58 억		224089	N	N	0	N	00	N
85	20231214	130908	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5500	-120	5	-2.14	845321380	153917	57.07	5650	5700	5350	7300	3940	5620	5492.06	1.92	0	15747	6126	5872	5666	5412	5206	6000	5540	58	1680	500	3590	10	1	11698021	643	45.45	0.63	12	1.32	121.00	8724.00	7120	20231122	-22.75	3585	20231005	53.42	7120	-22.75	20231122	3585	53.42	20231005	7120	-22.75	20231122	3585	53.42	20231005	1.41	N	187220	500	58 억		224089	N	N	0	N	00	N
86	20231214	120921	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5500	-120	5	-2.14	805617060	146702	54.39	5650	5700	5350	7300	3940	5620	5491.52	1.92	0	14722	6126	5872	5666	5412	5206	6000	5540	58	1680	500	3590	10	1	11698021	643	45.45	0.63	12	1.25	121.00	8724.00	7120	20231122	-22.75	3585	20231005	53.42	7120	-22.75	20231122	3585	53.42	20231005	7120	-22.75	20231122	3585	53.42	20231005	1.41	N	187220	500	58 억		224089	N	N	0	N	00	N
87	20231214	110853	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5450	-170	5	-3.02	730807460	133015	49.32	5650	5700	5350	7300	3940	5620	5494.17	1.92	0	11546	6126	5872	5666	5412	5206	6000	5540	58	1680	500	3590	10	1	11698021	638	45.04	0.62	12	1.14	121.00	8724.00	7120	20231122	-23.46	3585	20231005	52.02	7120	-23.46	20231122	3585	52.02	20231005	7120	-23.46	20231122	3585	52.02	20231005	1.41	N	187220	500	58 억		224089	N	N	0	N	00	N
88	20231214	100834	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5410	-210	5	-3.74	618479870	112406	41.68	5650	5700	5350	7300	3940	5620	5502.20	1.92	0	12055	6126	5872	5666	5412	5206	6000	5540	58	1680	500	3590	10	1	11698021	633	44.71	0.62	12	0.96	121.00	8724.00	7120	20231122	-24.02	3585	20231005	50.91	7120	-24.02	20231122	3585	50.91	20231005	7120	-24.02	20231122	3585	50.91	20231005	1.41	N	187220	500	58 억		224089	N	N	0	N	00	N
89	20231214	090814	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5590	-30	5	-0.53	79296450	14062	5.21	5650	5700	5570	7300	3940	5620	5639.06	1.92	0	-1013	6126	5872	5666	5412	5206	6000	5540	58	1680	500	3590	10	1	11698021	654	46.20	0.64	12	0.12	121.00	8724.00	7120	20231122	-21.49	3585	20231005	55.93	7120	-21.49	20231122	3585	55.93	20231005	7120	-21.49	20231122	3585	55.93	20231005	1.41	N	187220	500	58 억		224089	N	N	0	N	00	N
90	20231213	160839	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5620	80	2	1.44	1482407570	263707	52.84	5510	5920	5460	7200	3880	5540	5621.49	2.12	0	-23876	6433	5986	5683	5236	4933	5835	5085	58	1660	500	3540	10	1	11698021	657	46.45	0.64	12	2.25	121.00	8724.00	7120	20231122	-21.07	3585	20231005	56.76	7120	-21.07	20231122	3585	56.76	20231005	7120	-21.07	20231122	3585	56.76	20231005	1.38	N	187220	500	58 억		247930	N	N	0	N	00	N
91	20231213	150857	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5590	50	2	0.90	1431132490	254552	51.01	5510	5920	5460	7200	3880	5540	5622.23	2.12	0	-24319	6433	5986	5683	5236	4933	5835	5085	58	1660	500	3540	10	1	11698021	654	46.20	0.64	12	2.18	121.00	8724.00	7120	20231122	-21.49	3585	20231005	55.93	7120	-21.49	20231122	3585	55.93	20231005	7120	-21.49	20231122	3585	55.93	20231005	1.38	N	187220	500	58 억		247930	N	N	0	N	00	N
92	20231213	140856	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5500	-40	5	-0.72	1184870160	210386	42.16	5510	5920	5460	7200	3880	5540	5631.98	2.12	0	-18369	6433	5986	5683	5236	4933	5835	5085	58	1660	500	3540	10	1	11698021	643	45.45	0.63	12	1.80	121.00	8724.00	7120	20231122	-22.75	3585	20231005	53.42	7120	-22.75	20231122	3585	53.42	20231005	7120	-22.75	20231122	3585	53.42	20231005	1.38	N	187220	500	58 억		247930	N	N	0	N	00	N
93	20231213	130859	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5500	-40	5	-0.72	1078613370	191107	38.30	5510	5920	5460	7200	3880	5540	5644.15	2.12	0	-19227	6433	5986	5683	5236	4933	5835	5085	58	1660	500	3540	10	1	11698021	643	45.45	0.63	12	1.63	121.00	8724.00	7120	20231122	-22.75	3585	20231005	53.42	7120	-22.75	20231122	3585	53.42	20231005	7120	-22.75	20231122	3585	53.42	20231005	1.38	N	187220	500	58 억		247930	N	N	0	N	00	N
94	20231213	120855	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5580	40	2	0.72	859863140	151657	30.39	5510	5920	5460	7200	3880	5540	5669.98	2.12	0	-28173	6433	5986	5683	5236	4933	5835	5085	58	1660	500	3540	10	1	11698021	653	46.12	0.64	12	1.30	121.00	8724.00	7120	20231122	-21.63	3585	20231005	55.65	7120	-21.63	20231122	3585	55.65	20231005	7120	-21.63	20231122	3585	55.65	20231005	1.38	N	187220	500	58 억		247930	N	N	0	N	00	N
95	20231213	110857	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5650	110	2	1.99	805491320	142000	28.46	5510	5920	5460	7200	3880	5540	5672.68	2.12	0	-25514	6433	5986	5683	5236	4933	5835	5085	58	1660	500	3540	10	1	11698021	661	46.69	0.65	12	1.21	121.00	8724.00	7120	20231122	-20.65	3585	20231005	57.60	7120	-20.65	20231122	3585	57.60	20231005	7120	-20.65	20231122	3585	57.60	20231005	1.38	N	187220	500	58 억		247930	N	N	0	N	00	N
96	20231213	100902	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5710	170	2	3.07	707224920	124665	24.98	5510	5920	5460	7200	3880	5540	5673.24	2.12	0	-18425	6433	5986	5683	5236	4933	5835	5085	58	1660	500	3540	10	1	11698021	668	47.19	0.65	12	1.07	121.00	8724.00	7120	20231122	-19.80	3585	20231005	59.27	7120	-19.80	20231122	3585	59.27	20231005	7120	-19.80	20231122	3585	59.27	20231005	1.38	N	187220	500	58 억		247930	N	N	0	N	00	N
97	20231213	090849	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5470	-70	5	-1.26	100539080	18291	3.67	5510	5570	5460	7200	3880	5540	5496.12	2.12	0	-5466	6433	5986	5683	5236	4933	5835	5085	58	1660	500	3540	10	1	11698021	640	45.21	0.63	12	0.16	121.00	8724.00	7120	20231122	-23.17	3585	20231005	52.58	7120	-23.17	20231122	3585	52.58	20231005	7120	-23.17	20231122	3585	52.58	20231005	1.38	N	187220	500	58 억		247930	N	N	0	N	00	N
98	20231212	160821	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5540	-560	5	-9.18	2824926230	496884	75.02	6080	6130	5380	7930	4270	6100	5685.30	1.89	0	27314	6873	6486	6133	5746	5393	6310	5570	58	1830	500	3900	10	1	11698021	648	45.79	0.64	12	4.25	121.00	8724.00	7120	20231122	-22.19	3585	20231005	54.53	7120	-22.19	20231122	3585	54.53	20231005	7120	-22.19	20231122	3585	54.53	20231005	1.40	N	187220	500	58 억		220787	N	N	0	N	00	N
99	20231212	150828	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5540	-560	5	-9.18	2715467720	477113	72.03	6080	6130	5380	7930	4270	6100	5691.35	1.89	0	30363	6873	6486	6133	5746	5393	6310	5570	58	1830	500	3900	10	1	11698021	648	45.79	0.64	12	4.08	121.00	8724.00	7120	20231122	-22.19	3585	20231005	54.53	7120	-22.19	20231122	3585	54.53	20231005	7120	-22.19	20231122	3585	54.53	20231005	1.40	N	187220	500	58 억		220787	N	N	0	N	00	N
100	20231212	140743	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5430	-670	5	-10.98	2471270410	432720	65.33	6080	6130	5400	7930	4270	6100	5710.91	1.89	0	28807	6873	6486	6133	5746	5393	6310	5570	58	1830	500	3900	10	1	11698021	635	44.88	0.62	12	3.70	121.00	8724.00	7120	20231122	-23.74	3585	20231005	51.46	7120	-23.74	20231122	3585	51.46	20231005	7120	-23.74	20231122	3585	51.46	20231005	1.40	N	187220	500	58 억		220787	N	N	0	N	00	N
101	20231212	130747	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5560	-540	5	-8.85	2007284160	348476	52.61	6080	6130	5540	7930	4270	6100	5760.06	1.89	0	29712	6873	6486	6133	5746	5393	6310	5570	58	1830	500	3900	10	1	11698021	650	45.95	0.64	12	2.98	121.00	8724.00	7120	20231122	-21.91	3585	20231005	55.09	7120	-21.91	20231122	3585	55.09	20231005	7120	-21.91	20231122	3585	55.09	20231005	1.40	N	187220	500	58 억		220787	N	N	0	N	00	N
102	20231212	120737	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5630	-470	5	-7.70	1776724190	307141	46.37	6080	6130	5570	7930	4270	6100	5784.60	1.89	0	24632	6873	6486	6133	5746	5393	6310	5570	58	1830	500	3900	10	1	11698021	659	46.53	0.65	12	2.63	121.00	8724.00	7120	20231122	-20.93	3585	20231005	57.04	7120	-20.93	20231122	3585	57.04	20231005	7120	-20.93	20231122	3585	57.04	20231005	1.40	N	187220	500	58 억		220787	N	N	0	N	00	N
103	20231212	110750	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5660	-440	5	-7.21	1481190470	254677	38.45	6080	6130	5610	7930	4270	6100	5815.82	1.89	0	27681	6873	6486	6133	5746	5393	6310	5570	58	1830	500	3900	10	1	11698021	662	46.78	0.65	12	2.18	121.00	8724.00	7120	20231122	-20.51	3585	20231005	57.88	7120	-20.51	20231122	3585	57.88	20231005	7120	-20.51	20231122	3585	57.88	20231005	1.40	N	187220	500	58 억		220787	N	N	0	N	00	N
104	20231212	100821	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5840	-260	5	-4.26	809001770	136805	20.65	6080	6130	5810	7930	4270	6100	5913.38	1.89	0	12822	6873	6486	6133	5746	5393	6310	5570	58	1830	500	3900	10	1	11698021	683	48.26	0.67	12	1.17	121.00	8724.00	7120	20231122	-17.98	3585	20231005	62.90	7120	-17.98	20231122	3585	62.90	20231005	7120	-17.98	20231122	3585	62.90	20231005	1.40	N	187220	500	58 억		220787	N	N	0	N	00	N
105	20231212	090820	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	6060	-40	5	-0.66	228117660	37903	5.72	6080	6130	5920	7930	4270	6100	6018.20	1.89	0	-1540	6873	6486	6133	5746	5393	6310	5570	58	1830	500	3900	10	1	11698021	709	50.08	0.69	12	0.32	121.00	8724.00	7120	20231122	-14.89	3585	20231005	69.04	7120	-14.89	20231122	3585	69.04	20231005	7120	-14.89	20231122	3585	69.04	20231005	1.40	N	187220	500	58 억		220787	N	N	0	N	00	N
106	20231211	160823	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	6100	-340	5	-5.28	4117166450	660065	88.93	6240	6520	5780	8370	4510	6440	6237.64	2.29	20191	-25156	6906	6672	6346	6112	5786	6790	6230	58	1930	500	4120	10	1	11698021	714	50.41	0.70	12	5.64	121.00	8724.00	7120	20231122	-14.33	3585	20231005	70.15	7120	-14.33	20231122	3585	70.15	20231005	7120	-14.33	20231122	3585	70.15	20231005	1.41	N	187220	500	58 억		267677	N	N	0	N	00	N
107	20231211	150821	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	5920	-520	5	-8.07	3920696570	627266	84.51	6240	6520	5780	8370	4510	6440	6250.44	2.29	20191	-13240	6906	6672	6346	6112	5786	6790	6230	58	1930	500	4120	10	1	11698021	693	48.93	0.68	12	5.36	121.00	8724.00	7120	20231122	-16.85	3585	20231005	65.13	7120	-16.85	20231122	3585	65.13	20231005	7120	-16.85	20231122	3585	65.13	20231005	1.41	N	187220	500	58 억		267677	N	N	0	N	00	N
108	20231211	140821	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	6120	-320	5	-4.97	3047251340	481641	64.89	6240	6520	6050	8370	4510	6440	6326.80	2.29	20191	-20972	6906	6672	6346	6112	5786	6790	6230	58	1930	500	4120	10	1	11698021	716	50.58	0.70	12	4.12	121.00	8724.00	7120	20231122	-14.04	3585	20231005	70.71	7120	-14.04	20231122	3585	70.71	20231005	7120	-14.04	20231122	3585	70.71	20231005	1.41	N	187220	500	58 억		267677	N	N	0	N	00	N
109	20231211	130820	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	6300	-140	5	-2.17	2309721690	362131	48.79	6240	6520	6170	8370	4510	6440	6378.13	2.29	20191	9214	6906	6672	6346	6112	5786	6790	6230	58	1930	500	4120	10	1	11698021	737	52.07	0.72	12	3.10	121.00	8724.00	7120	20231122	-11.52	3585	20231005	75.73	7120	-11.52	20231122	3585	75.73	20231005	7120	-11.52	20231122	3585	75.73	20231005	1.41	N	187220	500	58 억		267677	N	N	0	N	00	N
110	20231211	120821	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	6390	-50	5	-0.78	2055754370	322034	43.39	6240	6520	6170	8370	4510	6440	6383.65	2.29	20191	11213	6906	6672	6346	6112	5786	6790	6230	58	1930	500	4120	10	1	11698021	748	52.81	0.73	12	2.75	121.00	8724.00	7120	20231122	-10.25	3585	20231005	78.24	7120	-10.25	20231122	3585	78.24	20231005	7120	-10.25	20231122	3585	78.24	20231005	1.41	N	187220	500	58 억		267677	N	N	0	N	00	N
111	20231211	110817	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	6430	-10	5	-0.16	1788636540	280410	37.78	6240	6520	6170	8370	4510	6440	6378.64	2.29	20191	15140	6906	6672	6346	6112	5786	6790	6230	58	1930	500	4120	10	1	11698021	752	53.14	0.74	12	2.40	121.00	8724.00	7120	20231122	-9.69	3585	20231005	79.36	7120	-9.69	20231122	3585	79.36	20231005	7120	-9.69	20231122	3585	79.36	20231005	1.41	N	187220	500	58 억		267677	N	N	0	N	00	N
112	20231211	100816	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	6490	50	2	0.78	1364185780	214231	28.86	6240	6520	6170	8370	4510	6440	6367.82	2.29	20191	38438	6906	6672	6346	6112	5786	6790	6230	58	1930	500	4120	10	1	11698021	759	53.64	0.74	12	1.83	121.00	8724.00	7120	20231122	-8.85	3585	20231005	81.03	7120	-8.85	20231122	3585	81.03	20231005	7120	-8.85	20231122	3585	81.03	20231005	1.41	N	187220	500	58 억		267677	N	N	0	N	00	N
113	20231211	090816	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	6430	-10	5	-0.16	563649990	89647	12.08	6240	6440	6170	8370	4510	6440	6287.38	2.29	20191	11579	6906	6672	6346	6112	5786	6790	6230	58	1930	500	4120	10	1	11698021	752	53.14	0.74	12	0.77	121.00	8724.00	7120	20231122	-9.69	3585	20231005	79.36	7120	-9.69	20231122	3585	79.36	20231005	7120	-9.69	20231122	3585	79.36	20231005	1.41	N	187220	500	58 억		267677	N	N	0	N	00	N
114	20231208	160808	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	6440	190	2	3.04	4451774340	705889	272.01	6020	6580	6020	8120	4380	6250	6306.54	2.29	0	-18788	6856	6552	6376	6072	5896	6465	5985	58	1870	500	4000	10	1	11698021	753	53.22	0.74	12	6.03	121.00	8724.00	7120	20231122	-9.55	3585	20231005	79.64	7120	-9.55	20231122	3585	79.64	20231005	7120	-9.55	20231122	3585	79.64	20231005	1.42	N	187220	500	58 억		267677	N	N	0	N	00	N
115	20231208	150811	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	6290	40	2	0.64	4187287310	664581	256.09	6020	6580	6020	8120	4380	6250	6300.64	2.29	0	-8846	6856	6552	6376	6072	5896	6465	5985	58	1870	500	4000	10	1	11698021	736	51.98	0.72	12	5.68	121.00	8724.00	7120	20231122	-11.66	3585	20231005	75.45	7120	-11.66	20231122	3585	75.45	20231005	7120	-11.66	20231122	3585	75.45	20231005	1.42	N	187220	500	58 억		267677	N	N	0	N	00	N
116	20231208	140809	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	6240	-10	5	-0.16	4001720730	634932	244.66	6020	6580	6020	8120	4380	6250	6302.60	2.29	0	-15895	6856	6552	6376	6072	5896	6465	5985	58	1870	500	4000	10	1	11698021	730	51.57	0.72	12	5.43	121.00	8724.00	7120	20231122	-12.36	3585	20231005	74.06	7120	-12.36	20231122	3585	74.06	20231005	7120	-12.36	20231122	3585	74.06	20231005	1.42	N	187220	500	58 억		267677	N	N	0	N	00	N
117	20231208	130809	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	6100	-150	5	-2.40	3850196260	610268	235.16	6020	6580	6020	8120	4380	6250	6309.03	2.29	0	-20021	6856	6552	6376	6072	5896	6465	5985	58	1870	500	4000	10	1	11698021	714	50.41	0.70	12	5.22	121.00	8724.00	7120	20231122	-14.33	3585	20231005	70.15	7120	-14.33	20231122	3585	70.15	20231005	7120	-14.33	20231122	3585	70.15	20231005	1.42	N	187220	500	58 억		267677	N	N	0	N	00	N
118	20231208	120806	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	6150	-100	5	-1.60	3621182310	572863	220.75	6020	6580	6020	8120	4380	6250	6321.20	2.29	0	-14251	6856	6552	6376	6072	5896	6465	5985	58	1870	500	4000	10	1	11698021	719	50.83	0.70	12	4.90	121.00	8724.00	7120	20231122	-13.62	3585	20231005	71.55	7120	-13.62	20231122	3585	71.55	20231005	7120	-13.62	20231122	3585	71.55	20231005	1.42	N	187220	500	58 억		267677	N	N	0	N	00	N
119	20231208	110803	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	6150	-100	5	-1.60	3160812230	498082	191.93	6020	6580	6020	8120	4380	6250	6345.97	2.29	0	-12397	6856	6552	6376	6072	5896	6465	5985	58	1870	500	4000	10	1	11698021	719	50.83	0.70	12	4.26	121.00	8724.00	7120	20231122	-13.62	3585	20231005	71.55	7120	-13.62	20231122	3585	71.55	20231005	7120	-13.62	20231122	3585	71.55	20231005	1.42	N	187220	500	58 억		267677	N	N	0	N	00	N
120	20231208	100812	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	6250	0	3	0.00	2465546810	387038	149.14	6020	6580	6020	8120	4380	6250	6370.30	2.29	0	3393	6856	6552	6376	6072	5896	6465	5985	58	1870	500	4000	10	1	11698021	731	51.65	0.72	12	3.31	121.00	8724.00	7120	20231122	-12.22	3585	20231005	74.34	7120	-12.22	20231122	3585	74.34	20231005	7120	-12.22	20231122	3585	74.34	20231005	1.42	N	187220	500	58 억		267677	N	N	0	N	00	N
121	20231208	090801	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	6240	-10	5	-0.16	218521130	35576	13.71	6020	6340	6020	8120	4380	6250	6142.37	2.29	0	5652	6856	6552	6376	6072	5896	6465	5985	58	1870	500	4000	10	1	11698021	730	51.57	0.72	12	0.30	121.00	8724.00	7120	20231122	-12.36	3585	20231005	74.06	7120	-12.36	20231122	3585	74.06	20231005	7120	-12.36	20231122	3585	74.06	20231005	1.42	N	187220	500	58 억		267677	N	N	0	N	00	N
122	20231207	160806	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	-380	5	-5.73	1662420240	259045	81.35	6470	6680	6200	8610	4650	6630	6417.73	2.72	0	-50489	7030	6830	6500	6300	5970	6930	6400	58	1980	500	4240	10	1	11698021	731	51.65	0.72	12	2.21	121.00	8724.00	7120	20231122	-12.22	3585	20231005	74.34	7120	-12.22	20231122	3585	74.34	20231005	7120	-12.22	20231122	3585	74.34	20231005	1.43	N	187220	500	58 억		318148	N	N	0	N	01	N
123	20231207	150808	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	-410	5	-6.18	1585302130	246657	77.46	6470	6680	6210	8610	4650	6630	6427.10	2.72	0	-47713	7030	6830	6500	6300	5970	6930	6400	58	1980	500	4240	10	1	11698021	728	51.40	0.71	12	2.11	121.00	8724.00	7120	20231122	-12.64	3585	20231005	73.50	7120	-12.64	20231122	3585	73.50	20231005	7120	-12.64	20231122	3585	73.50	20231005	1.43	N	187220	500	58 억		318148	N	N	0	N	01	N
124	20231207	140802	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	-410	5	-6.18	1382579590	214233	67.27	6470	6680	6220	8610	4650	6630	6453.57	2.72	0	-37624	7030	6830	6500	6300	5970	6930	6400	58	1980	500	4240	10	1	11698021	728	51.40	0.71	12	1.83	121.00	8724.00	7120	20231122	-12.64	3585	20231005	73.50	7120	-12.64	20231122	3585	73.50	20231005	7120	-12.64	20231122	3585	73.50	20231005	1.43	N	187220	500	58 억		318148	N	N	0	N	01	N
125	20231207	130801	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-290	5	-4.37	1234660340	190667	59.87	6470	6680	6290	8610	4650	6630	6475.43	2.72	0	-29867	7030	6830	6500	6300	5970	6930	6400	58	1980	500	4240	10	1	11698021	742	52.40	0.73	12	1.63	121.00	8724.00	7120	20231122	-10.96	3585	20231005	76.85	7120	-10.96	20231122	3585	76.85	20231005	7120	-10.96	20231122	3585	76.85	20231005	1.43	N	187220	500	58 억		318148	N	N	0	N	01	N
126	20231207	120804	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-290	5	-4.37	1125792250	173416	54.46	6470	6680	6320	8610	4650	6630	6491.81	2.72	0	-26171	7030	6830	6500	6300	5970	6930	6400	58	1980	500	4240	10	1	11698021	742	52.40	0.73	12	1.48	121.00	8724.00	7120	20231122	-10.96	3585	20231005	76.85	7120	-10.96	20231122	3585	76.85	20231005	7120	-10.96	20231122	3585	76.85	20231005	1.43	N	187220	500	58 억		318148	N	N	0	N	01	N
127	20231207	110759	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	-250	5	-3.77	1010188240	155201	48.74	6470	6680	6350	8610	4650	6630	6508.85	2.72	0	-19822	7030	6830	6500	6300	5970	6930	6400	58	1980	500	4240	10	1	11698021	746	52.73	0.73	12	1.33	121.00	8724.00	7120	20231122	-10.39	3585	20231005	77.96	7120	-10.39	20231122	3585	77.96	20231005	7120	-10.39	20231122	3585	77.96	20231005	1.43	N	187220	500	58 억		318148	N	N	0	N	01	N
128	20231207	100756	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	-160	5	-2.41	721878550	110208	34.61	6470	6680	6450	8610	4650	6630	6550.10	2.72	0	-13317	7030	6830	6500	6300	5970	6930	6400	58	1980	500	4240	10	1	11698021	757	53.47	0.74	12	0.94	121.00	8724.00	7120	20231122	-9.13	3585	20231005	80.47	7120	-9.13	20231122	3585	80.47	20231005	7120	-9.13	20231122	3585	80.47	20231005	1.43	N	187220	500	58 억		318148	N	N	0	N	01	N
129	20231207	090804	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	-40	5	-0.60	240508100	36795	11.55	6470	6670	6470	8610	4650	6630	6536.28	2.72	0	438	7030	6830	6500	6300	5970	6930	6400	58	1980	500	4240	10	1	11698021	771	54.46	0.76	12	0.31	121.00	8724.00	7120	20231122	-7.44	3585	20231005	83.82	7120	-7.44	20231122	3585	83.82	20231005	7120	-7.44	20231122	3585	83.82	20231005	1.43	N	187220	500	58 억		318148	N	N	0	N	01	N
130	20231206	160752	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	310	2	4.91	2012086790	309193	69.02	6330	6700	6170	8210	4430	6320	6507.44	2.51	0	24151	7040	6680	6390	6030	5740	6535	5885	58	1890	500	0	10	1	11698021	776	54.79	0.76	12	2.64	121.00	8724.00	7120	20231122	-6.88	3585	20231005	84.94	7120	-6.88	20231122	3585	84.94	20231005	7120	-6.88	20231122	3585	84.94	20231005	1.45	N	187220	500	58 억		293974	N	N	0	N	02	N
131	20231206	150806	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	250	2	3.96	1520086570	235046	52.47	6330	6570	6170	8210	4430	6320	6467.36	2.51	0	24181	7040	6680	6390	6030	5740	6535	5885	58	1890	500	0	10	1	11698021	769	54.30	0.75	12	2.01	121.00	8724.00	7120	20231122	-7.72	3585	20231005	83.26	7120	-7.72	20231122	3585	83.26	20231005	7120	-7.72	20231122	3585	83.26	20231005	1.45	N	187220	500	58 억		293974	N	N	0	N	02	N
132	20231206	140803	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	200	2	3.16	1243083600	192705	43.02	6330	6560	6170	8210	4430	6320	6450.90	2.51	0	21396	7040	6680	6390	6030	5740	6535	5885	58	1890	500	0	10	1	11698021	763	53.88	0.75	12	1.65	121.00	8724.00	7120	20231122	-8.43	3585	20231005	81.87	7120	-8.43	20231122	3585	81.87	20231005	7120	-8.43	20231122	3585	81.87	20231005	1.45	N	187220	500	58 억		293974	N	N	0	N	02	N
133	20231206	130755	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	200	2	3.16	1052166960	163384	36.47	6330	6560	6170	8210	4430	6320	6440.05	2.51	0	19556	7040	6680	6390	6030	5740	6535	5885	58	1890	500	0	10	1	11698021	763	53.88	0.75	12	1.40	121.00	8724.00	7120	20231122	-8.43	3585	20231005	81.87	7120	-8.43	20231122	3585	81.87	20231005	7120	-8.43	20231122	3585	81.87	20231005	1.45	N	187220	500	58 억		293974	N	N	0	N	02	N
134	20231206	120753	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6510	190	2	3.01	976792180	151807	33.89	6330	6560	6170	8210	4430	6320	6434.65	2.51	0	19187	7040	6680	6390	6030	5740	6535	5885	58	1890	500	0	10	1	11698021	762	53.80	0.75	12	1.30	121.00	8724.00	7120	20231122	-8.57	3585	20231005	81.59	7120	-8.57	20231122	3585	81.59	20231005	7120	-8.57	20231122	3585	81.59	20231005	1.45	N	187220	500	58 억		293974	N	N	0	N	02	N
135	20231206	110805	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	160	2	2.53	620660810	96660	21.58	6330	6560	6170	8210	4430	6320	6421.37	2.51	0	9126	7040	6680	6390	6030	5740	6535	5885	58	1890	500	0	10	1	11698021	758	53.55	0.74	12	0.83	121.00	8724.00	7120	20231122	-8.99	3585	20231005	80.75	7120	-8.99	20231122	3585	80.75	20231005	7120	-8.99	20231122	3585	80.75	20231005	1.45	N	187220	500	58 억		293974	N	N	0	N	02	N
136	20231206	100756	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	110	2	1.74	344920610	54271	12.12	6330	6470	6170	8210	4430	6320	6355.71	2.51	0	6511	7040	6680	6390	6030	5740	6535	5885	58	1890	500	0	10	1	11698021	752	53.14	0.74	12	0.46	121.00	8724.00	7120	20231122	-9.69	3585	20231005	79.36	7120	-9.69	20231122	3585	79.36	20231005	7120	-9.69	20231122	3585	79.36	20231005	1.45	N	187220	500	58 억		293974	N	N	0	N	02	N
137	20231206	090758	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	-20	5	-0.32	67395050	10756	2.40	6330	6400	6170	8210	4430	6320	6264.36	2.51	0	-1038	7040	6680	6390	6030	5740	6535	5885	58	1890	500	0	10	1	11698021	737	52.07	0.72	12	0.09	121.00	8724.00	7120	20231122	-11.52	3585	20231005	75.73	7120	-11.52	20231122	3585	75.73	20231005	7120	-11.52	20231122	3585	75.73	20231005	1.45	N	187220	500	58 억		293974	N	N	0	N	02	N
138	20231205	160802	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-300	5	-4.53	2889945450	443245	102.82	6570	6750	6100	8600	4640	6620	6519.93	2.84	0	-38444	7020	6820	6500	6300	5980	6920	6400	58	1980	500	0	10	1	11698021	739	52.23	0.72	12	3.79	121.00	8724.00	7120	20231122	-11.24	3585	20231005	76.29	7120	-11.24	20231122	3585	76.29	20231005	7120	-11.24	20231122	3585	76.29	20231005	1.56	N	187220	500	58 억		332104	N	N	0	N	02	N
139	20231205	150757	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	-420	5	-6.34	2726525940	417398	96.82	6570	6750	6100	8600	4640	6620	6532.16	2.84	0	-37368	7020	6820	6500	6300	5980	6920	6400	58	1980	500	0	10	1	11698021	725	51.24	0.71	12	3.57	121.00	8724.00	7120	20231122	-12.92	3585	20231005	72.94	7120	-12.92	20231122	3585	72.94	20231005	7120	-12.92	20231122	3585	72.94	20231005	1.56	N	187220	500	58 억		332104	N	N	0	N	02	N
140	20231205	140758	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	-130	5	-1.96	2302576800	350451	81.29	6570	6750	6430	8600	4640	6620	6570.30	2.84	0	-35926	7020	6820	6500	6300	5980	6920	6400	58	1980	500	0	10	1	11698021	759	53.64	0.74	12	3.00	121.00	8724.00	7120	20231122	-8.85	3585	20231005	81.03	7120	-8.85	20231122	3585	81.03	20231005	7120	-8.85	20231122	3585	81.03	20231005	1.56	N	187220	500	58 억		332104	N	N	0	N	02	N
141	20231205	130755	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	-40	5	-0.60	1932445060	293452	68.07	6570	6750	6470	8600	4640	6620	6585.19	2.84	0	-28740	7020	6820	6500	6300	5980	6920	6400	58	1980	500	0	10	1	11698021	770	54.38	0.75	12	2.51	121.00	8724.00	7120	20231122	-7.58	3585	20231005	83.54	7120	-7.58	20231122	3585	83.54	20231005	7120	-7.58	20231122	3585	83.54	20231005	1.56	N	187220	500	58 억		332104	N	N	0	N	02	N
142	20231205	120752	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	-70	5	-1.06	1749379070	265647	61.62	6570	6750	6470	8600	4640	6620	6585.33	2.84	0	-24848	7020	6820	6500	6300	5980	6920	6400	58	1980	500	0	10	1	11698021	766	54.13	0.75	12	2.27	121.00	8724.00	7120	20231122	-8.01	3585	20231005	82.71	7120	-8.01	20231122	3585	82.71	20231005	7120	-8.01	20231122	3585	82.71	20231005	1.56	N	187220	500	58 억		332104	N	N	0	N	02	N
143	20231205	110753	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	-90	5	-1.36	1546801070	234653	54.43	6570	6750	6470	8600	4640	6620	6591.84	2.84	0	-10671	7020	6820	6500	6300	5980	6920	6400	58	1980	500	0	10	1	11698021	764	53.97	0.75	12	2.01	121.00	8724.00	7120	20231122	-8.29	3585	20231005	82.15	7120	-8.29	20231122	3585	82.15	20231005	7120	-8.29	20231122	3585	82.15	20231005	1.56	N	187220	500	58 억		332104	N	N	0	N	02	N
144	20231205	100757	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	20	2	0.30	1237203600	187590	43.51	6570	6750	6470	8600	4640	6620	6595.23	2.84	0	-5529	7020	6820	6500	6300	5980	6920	6400	58	1980	500	0	10	1	11698021	777	54.88	0.76	12	1.60	121.00	8724.00	7120	20231122	-6.74	3585	20231005	85.22	7120	-6.74	20231122	3585	85.22	20231005	7120	-6.74	20231122	3585	85.22	20231005	1.56	N	187220	500	58 억		332104	N	N	0	N	02	N
145	20231205	090751	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	-130	5	-1.96	188397950	28870	6.70	6570	6600	6480	8600	4640	6620	6525.08	2.84	0	5295	7020	6820	6500	6300	5980	6920	6400	58	1980	500	0	10	1	11698021	759	53.64	0.74	12	0.25	121.00	8724.00	7120	20231122	-8.85	3585	20231005	81.03	7120	-8.85	20231122	3585	81.03	20231005	7120	-8.85	20231122	3585	81.03	20231005	1.56	N	187220	500	58 억		332104	N	N	0	N	02	N
146	20231204	160748	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6620	220	2	3.44	2783962090	427427	183.22	6400	6700	6180	8320	4480	6400	6513.24	2.51	0	37796	6640	6520	6320	6200	6000	6580	6260	58	1920	500	0	10	1	11698021	774	54.71	0.76	12	3.65	121.00	8724.00	7120	20231122	-7.02	3585	20231005	84.66	7120	-7.02	20231122	3585	84.66	20231005	7120	-7.02	20231122	3585	84.66	20231005	1.56	N	187220	500	58 억		293508	N	N	0	N	02	N
147	20231204	150752	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	180	2	2.81	2613587030	401641	172.17	6400	6700	6180	8320	4480	6400	6507.27	2.51	0	36298	6640	6520	6320	6200	6000	6580	6260	58	1920	500	0	10	1	11698021	770	54.38	0.75	12	3.43	121.00	8724.00	7120	20231122	-7.58	3585	20231005	83.54	7120	-7.58	20231122	3585	83.54	20231005	7120	-7.58	20231122	3585	83.54	20231005	1.56	N	187220	500	58 억		293508	N	N	0	N	02	N
148	20231204	140746	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	230	2	3.59	2447014780	376377	161.34	6400	6700	6180	8320	4480	6400	6501.50	2.51	0	35904	6640	6520	6320	6200	6000	6580	6260	58	1920	500	0	10	1	11698021	776	54.79	0.76	12	3.22	121.00	8724.00	7120	20231122	-6.88	3585	20231005	84.94	7120	-6.88	20231122	3585	84.94	20231005	7120	-6.88	20231122	3585	84.94	20231005	1.56	N	187220	500	58 억		293508	N	N	0	N	02	N
149	20231204	130745	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	180	2	2.81	2150492720	331121	141.94	6400	6700	6180	8320	4480	6400	6494.58	2.51	0	38907	6640	6520	6320	6200	6000	6580	6260	58	1920	500	0	10	1	11698021	770	54.38	0.75	12	2.83	121.00	8724.00	7120	20231122	-7.58	3585	20231005	83.54	7120	-7.58	20231122	3585	83.54	20231005	7120	-7.58	20231122	3585	83.54	20231005	1.56	N	187220	500	58 억		293508	N	N	0	N	02	N
150	20231204	120747	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	230	2	3.59	1680166150	260167	111.53	6400	6650	6180	8320	4480	6400	6458.03	2.51	0	23258	6640	6520	6320	6200	6000	6580	6260	58	1920	500	0	10	1	11698021	776	54.79	0.76	12	2.22	121.00	8724.00	7120	20231122	-6.88	3585	20231005	84.94	7120	-6.88	20231122	3585	84.94	20231005	7120	-6.88	20231122	3585	84.94	20231005	1.56	N	187220	500	58 억		293508	N	N	0	N	02	N
151	20231204	110748	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	190	2	2.97	1152935850	180210	77.25	6400	6620	6180	8320	4480	6400	6397.74	2.51	0	9114	6640	6520	6320	6200	6000	6580	6260	58	1920	500	0	10	1	11698021	771	54.46	0.76	12	1.54	121.00	8724.00	7120	20231122	-7.44	3585	20231005	83.82	7120	-7.44	20231122	3585	83.82	20231005	7120	-7.44	20231122	3585	83.82	20231005	1.56	N	187220	500	58 억		293508	N	N	0	N	02	N
152	20231204	100747	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	-120	5	-1.88	553464300	87846	37.66	6400	6430	6180	8320	4480	6400	6300.39	2.51	0	5438	6640	6520	6320	6200	6000	6580	6260	58	1920	500	0	10	1	11698021	735	51.90	0.72	12	0.75	121.00	8724.00	7120	20231122	-11.80	3585	20231005	75.17	7120	-11.80	20231122	3585	75.17	20231005	7120	-11.80	20231122	3585	75.17	20231005	1.56	N	187220	500	58 억		293508	N	N	0	N	02	N
153	20231204	090747	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	-170	5	-2.66	313893590	49570	21.25	6400	6430	6180	8320	4480	6400	6332.33	2.51	0	-2865	6640	6520	6320	6200	6000	6580	6260	58	1920	500	0	10	1	11698021	729	51.49	0.71	12	0.42	121.00	8724.00	7120	20231122	-12.50	3585	20231005	73.78	7120	-12.50	20231122	3585	73.78	20231005	7120	-12.50	20231122	3585	73.78	20231005	1.56	N	187220	500	58 억		293508	N	N	0	N	02	N
154	20231201	160747	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	50	2	0.79	1454571080	231438	80.40	6180	6440	6120	8250	4450	6350	6284.32	2.36	0	18652	6630	6490	6270	6130	5910	6560	6200	58	1900	500	0	10	1	11698021	749	52.89	0.73	12	1.98	121.00	8724.00	7120	20231122	-10.11	3585	20231005	78.52	7120	-10.11	20231122	3585	78.52	20231005	7120	-10.11	20231122	3585	78.52	20231005	1.57	N	187220	500	58 억		275838	N	N	0	N	02	N
155	20231201	150744	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	10	2	0.16	1339004400	213325	74.11	6180	6440	6120	8250	4450	6350	6276.83	2.36	0	19431	6630	6490	6270	6130	5910	6560	6200	58	1900	500	0	10	1	11698021	744	52.56	0.73	12	1.82	121.00	8724.00	7120	20231122	-10.67	3585	20231005	77.41	7120	-10.67	20231122	3585	77.41	20231005	7120	-10.67	20231122	3585	77.41	20231005	1.57	N	187220	500	58 억		275838	N	N	0	N	02	N
156	20231201	140745	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-10	5	-0.16	1068923890	170516	59.23	6180	6440	6120	8250	4450	6350	6268.76	2.36	0	17835	6630	6490	6270	6130	5910	6560	6200	58	1900	500	0	10	1	11698021	742	52.40	0.73	12	1.46	121.00	8724.00	7120	20231122	-10.96	3585	20231005	76.85	7120	-10.96	20231122	3585	76.85	20231005	7120	-10.96	20231122	3585	76.85	20231005	1.57	N	187220	500	58 억		275838	N	N	0	N	02	N
157	20231201	130746	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	10	2	0.16	821604130	131597	45.71	6180	6440	6120	8250	4450	6350	6243.33	2.36	0	17421	6630	6490	6270	6130	5910	6560	6200	58	1900	500	0	10	1	11698021	744	52.56	0.73	12	1.12	121.00	8724.00	7120	20231122	-10.67	3585	20231005	77.41	7120	-10.67	20231122	3585	77.41	20231005	7120	-10.67	20231122	3585	77.41	20231005	1.57	N	187220	500	58 억		275838	N	N	0	N	02	N
158	20231201	120752	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	-90	5	-1.42	625412880	100740	35.00	6180	6310	6120	8250	4450	6350	6208.19	2.36	0	16582	6630	6490	6270	6130	5910	6560	6200	58	1900	500	0	10	1	11698021	732	51.74	0.72	12	0.86	121.00	8724.00	7120	20231122	-12.08	3585	20231005	74.62	7120	-12.08	20231122	3585	74.62	20231005	7120	-12.08	20231122	3585	74.62	20231005	1.57	N	187220	500	58 억		275838	N	N	0	N	02	N
159	20231201	110747	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	-80	5	-1.26	547463830	88259	30.66	6180	6310	6120	8250	4450	6350	6202.92	2.36	0	12967	6630	6490	6270	6130	5910	6560	6200	58	1900	500	0	10	1	11698021	733	51.82	0.72	12	0.75	121.00	8724.00	7120	20231122	-11.94	3585	20231005	74.90	7120	-11.94	20231122	3585	74.90	20231005	7120	-11.94	20231122	3585	74.90	20231005	1.57	N	187220	500	58 억		275838	N	N	0	N	02	N
160	20231201	100752	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	-140	5	-2.20	453013640	73171	25.42	6180	6310	6120	8250	4450	6350	6191.16	2.36	0	9750	6630	6490	6270	6130	5910	6560	6200	58	1900	500	0	10	1	11698021	726	51.32	0.71	12	0.63	121.00	8724.00	7120	20231122	-12.78	3585	20231005	73.22	7120	-12.78	20231122	3585	73.22	20231005	7120	-12.78	20231122	3585	73.22	20231005	1.57	N	187220	500	58 억		275838	N	N	0	N	02	N
161	20231201	090744	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	-100	5	-1.57	116299630	18728	6.51	6180	6310	6180	8250	4450	6350	6209.93	2.36	0	5370	6630	6490	6270	6130	5910	6560	6200	58	1900	500	0	10	1	11698021	731	51.65	0.72	12	0.16	121.00	8724.00	7120	20231122	-12.22	3585	20231005	74.34	7120	-12.22	20231122	3585	74.34	20231005	7120	-12.22	20231122	3585	74.34	20231005	1.57	N	187220	500	58 억		275838	N	N	0	N	02	N