KissMeData/185490/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	161014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-75	5	-1.73	903718930	206404	87.22	4270	4495	4260	5640	3040	4340	4380.54	0.62	25997	25752	4600	4470	4245	4115	3890	4535	4180	107	1300	500	2950	5	1	21478340	916	-3.52	1.37	12	0.96	-1210.00	3107.00	7000	20230203	-39.07	2800	20231205	52.32	7000	-39.07	20230203	2800	52.32	20231205	7000	-39.07	20230203	2800	52.32	20231205	0.07	N	185490	500	107 억		133057	N	N	0	N	00	N
3	20231229	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-75	5	-1.73	903718930	206404	87.22	4270	4495	4260	5640	3040	4340	4380.54	0.62	25997	25752	4600	4470	4245	4115	3890	4535	4180	107	1300	500	2950	5	1	21478340	916	-3.52	1.37	12	0.96	-1210.00	3107.00	7000	20230203	-39.07	2800	20231205	52.32	7000	-39.07	20230203	2800	52.32	20231205	7000	-39.07	20230203	2800	52.32	20231205	0.07	N	185490	500	107 억		133057	N	N	0	N	00	N
4	20231229	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-75	5	-1.73	903718930	206404	87.22	4270	4495	4260	5640	3040	4340	4380.54	0.62	25997	25752	4600	4470	4245	4115	3890	4535	4180	107	1300	500	2950	5	1	21478340	916	-3.52	1.37	12	0.96	-1210.00	3107.00	7000	20230203	-39.07	2800	20231205	52.32	7000	-39.07	20230203	2800	52.32	20231205	7000	-39.07	20230203	2800	52.32	20231205	0.07	N	185490	500	107 억		133057	N	N	0	N	00	N
5	20231229	131000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-75	5	-1.73	903718930	206404	87.22	4270	4495	4260	5640	3040	4340	4380.54	0.62	25997	25752	4600	4470	4245	4115	3890	4535	4180	107	1300	500	2950	5	1	21478340	916	-3.52	1.37	12	0.96	-1210.00	3107.00	7000	20230203	-39.07	2800	20231205	52.32	7000	-39.07	20230203	2800	52.32	20231205	7000	-39.07	20230203	2800	52.32	20231205	0.07	N	185490	500	107 억		133057	N	N	0	N	00	N
6	20231229	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-75	5	-1.73	903718930	206404	87.22	4270	4495	4260	5640	3040	4340	4380.54	0.62	25997	25752	4600	4470	4245	4115	3890	4535	4180	107	1300	500	2950	5	1	21478340	916	-3.52	1.37	12	0.96	-1210.00	3107.00	7000	20230203	-39.07	2800	20231205	52.32	7000	-39.07	20230203	2800	52.32	20231205	7000	-39.07	20230203	2800	52.32	20231205	0.07	N	185490	500	107 억		133057	N	N	0	N	00	N
7	20231229	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-75	5	-1.73	903718930	206404	87.22	4270	4495	4260	5640	3040	4340	4380.54	0.62	25997	25752	4600	4470	4245	4115	3890	4535	4180	107	1300	500	2950	5	1	21478340	916	-3.52	1.37	12	0.96	-1210.00	3107.00	7000	20230203	-39.07	2800	20231205	52.32	7000	-39.07	20230203	2800	52.32	20231205	7000	-39.07	20230203	2800	52.32	20231205	0.07	N	185490	500	107 억		133057	N	N	0	N	00	N
8	20231229	100928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-75	5	-1.73	903718930	206404	87.22	4270	4495	4260	5640	3040	4340	4380.54	0.62	25997	25752	4600	4470	4245	4115	3890	4535	4180	107	1300	500	2950	5	1	21478340	916	-3.52	1.37	12	0.96	-1210.00	3107.00	7000	20230203	-39.07	2800	20231205	52.32	7000	-39.07	20230203	2800	52.32	20231205	7000	-39.07	20230203	2800	52.32	20231205	0.07	N	185490	500	107 억		133057	N	N	0	N	00	N
9	20231229	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-75	5	-1.73	903718930	206404	87.22	4270	4495	4260	5640	3040	4340	4380.54	0.62	25997	25752	4600	4470	4245	4115	3890	4535	4180	107	1300	500	2950	5	1	21478340	916	-3.52	1.37	12	0.96	-1210.00	3107.00	7000	20230203	-39.07	2800	20231205	52.32	7000	-39.07	20230203	2800	52.32	20231205	7000	-39.07	20230203	2800	52.32	20231205	0.07	N	185490	500	107 억		133057	N	N	0	N	00	N
10	20231228	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-75	5	-1.73	894286600	204169	86.27	4270	4495	4260	5640	3040	4340	4380.54	0.50	0	25752	4600	4470	4245	4115	3890	4535	4180	107	1300	500	2950	5	1	21478340	916	-3.52	1.37	12	0.95	-1210.00	3107.00	7000	20230203	-39.07	2800	20231205	52.32	7000	-39.07	20230203	2800	52.32	20231205	7000	-39.07	20230203	2800	52.32	20231205	0.07	N	185490	500	107 억		107060	N	N	0	N	00	N
11	20231228	150925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-40	5	-0.92	811077575	184688	78.04	4270	4495	4260	5640	3040	4340	4391.61	0.50	0	21611	4600	4470	4245	4115	3890	4535	4180	107	1300	500	2950	5	1	21478340	924	-3.55	1.38	12	0.86	-1210.00	3107.00	7000	20230203	-38.57	2800	20231205	53.57	7000	-38.57	20230203	2800	53.57	20231205	7000	-38.57	20230203	2800	53.57	20231205	0.07	N	185490	500	107 억		107060	N	N	0	N	00	N
12	20231228	140916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	20	2	0.46	761178155	173120	73.15	4270	4495	4260	5640	3040	4340	4396.82	0.50	0	23032	4600	4470	4245	4115	3890	4535	4180	107	1300	500	2950	5	1	21478340	936	-3.60	1.40	12	0.81	-1210.00	3107.00	7000	20230203	-37.71	2800	20231205	55.71	7000	-37.71	20230203	2800	55.71	20231205	7000	-37.71	20230203	2800	55.71	20231205	0.07	N	185490	500	107 억		107060	N	N	0	N	00	N
13	20231228	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	-35	5	-0.81	721874965	164075	69.33	4270	4495	4260	5640	3040	4340	4399.66	0.50	0	26684	4600	4470	4245	4115	3890	4535	4180	107	1300	500	2950	5	1	21478340	925	-3.56	1.39	12	0.76	-1210.00	3107.00	7000	20230203	-38.50	2800	20231205	53.75	7000	-38.50	20230203	2800	53.75	20231205	7000	-38.50	20230203	2800	53.75	20231205	0.07	N	185490	500	107 억		107060	N	N	0	N	00	N
14	20231228	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	40	2	0.92	625326400	141749	59.90	4270	4495	4270	5640	3040	4340	4411.50	0.50	0	24436	4600	4470	4245	4115	3890	4535	4180	107	1300	500	2950	5	1	21478340	941	-3.62	1.41	12	0.66	-1210.00	3107.00	7000	20230203	-37.43	2800	20231205	56.43	7000	-37.43	20230203	2800	56.43	20231205	7000	-37.43	20230203	2800	56.43	20231205	0.07	N	185490	500	107 억		107060	N	N	0	N	00	N
15	20231228	110921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	100	2	2.30	527070180	119455	50.48	4270	4495	4270	5640	3040	4340	4412.29	0.50	0	21115	4600	4470	4245	4115	3890	4535	4180	107	1300	500	2950	5	1	21478340	954	-3.67	1.43	12	0.56	-1210.00	3107.00	7000	20230203	-36.57	2800	20231205	58.57	7000	-36.57	20230203	2800	58.57	20231205	7000	-36.57	20230203	2800	58.57	20231205	0.07	N	185490	500	107 억		107060	N	N	0	N	00	N
16	20231228	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	95	2	2.19	424829320	96454	40.76	4270	4495	4270	5640	3040	4340	4404.48	0.50	0	17454	4600	4470	4245	4115	3890	4535	4180	107	1300	500	2950	5	1	21478340	953	-3.67	1.43	12	0.45	-1210.00	3107.00	7000	20230203	-36.64	2800	20231205	58.39	7000	-36.64	20230203	2800	58.39	20231205	7000	-36.64	20230203	2800	58.39	20231205	0.07	N	185490	500	107 억		107060	N	N	0	N	00	N
17	20231228	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	-35	5	-0.81	38537755	8989	3.80	4270	4340	4270	5640	3040	4340	4287.21	0.50	0	2311	4600	4470	4245	4115	3890	4535	4180	107	1300	500	2950	5	1	21478340	925	-3.56	1.39	12	0.04	-1210.00	3107.00	7000	20230203	-38.50	2800	20231205	53.75	7000	-38.50	20230203	2800	53.75	20231205	7000	-38.50	20230203	2800	53.75	20231205	0.07	N	185490	500	107 억		107060	N	N	0	N	00	N
18	20231227	160908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	10	2	0.23	992545945	236014	69.76	4250	4375	4020	5620	3035	4330	4205.43	0.41	0	16391	4730	4530	4395	4195	4060	4462	4127	107	1290	500	2940	5	1	21478340	932	-3.59	1.40	12	1.10	-1210.00	3107.00	7000	20230203	-38.00	2800	20231205	55.00	7000	-38.00	20230203	2800	55.00	20231205	7000	-38.00	20230203	2800	55.00	20231205	0.07	N	185490	500	107 억		87246	N	N	0	N	00	N
19	20231227	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	5	2	0.12	962841445	229155	67.73	4250	4375	4020	5620	3035	4330	4201.70	0.41	0	16269	4730	4530	4395	4195	4060	4462	4127	107	1290	500	2940	5	1	21478340	931	-3.58	1.40	12	1.07	-1210.00	3107.00	7000	20230203	-38.07	2800	20231205	54.82	7000	-38.07	20230203	2800	54.82	20231205	7000	-38.07	20230203	2800	54.82	20231205	0.07	N	185490	500	107 억		87246	N	N	0	N	00	N
20	20231227	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	-25	5	-0.58	830894070	198720	58.74	4250	4340	4020	5620	3035	4330	4181.23	0.41	0	25451	4730	4530	4395	4195	4060	4462	4127	107	1290	500	2940	5	1	21478340	925	-3.56	1.39	12	0.93	-1210.00	3107.00	7000	20230203	-38.50	2800	20231205	53.75	7000	-38.50	20230203	2800	53.75	20231205	7000	-38.50	20230203	2800	53.75	20231205	0.07	N	185490	500	107 억		87246	N	N	0	N	00	N
21	20231227	130909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	-155	5	-3.58	737275950	176841	52.27	4250	4335	4020	5620	3035	4330	4169.15	0.41	0	24653	4730	4530	4395	4195	4060	4462	4127	107	1290	500	2940	5	1	21478340	897	-3.45	1.34	12	0.82	-1210.00	3107.00	7000	20230203	-40.36	2800	20231205	49.11	7000	-40.36	20230203	2800	49.11	20231205	7000	-40.36	20230203	2800	49.11	20231205	0.07	N	185490	500	107 억		87246	N	N	0	N	00	N
22	20231227	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-130	5	-3.00	686999615	164832	48.72	4250	4335	4020	5620	3035	4330	4167.88	0.41	0	26465	4730	4530	4395	4195	4060	4462	4127	107	1290	500	2940	5	1	21478340	902	-3.47	1.35	12	0.77	-1210.00	3107.00	7000	20230203	-40.00	2800	20231205	50.00	7000	-40.00	20230203	2800	50.00	20231205	7000	-40.00	20230203	2800	50.00	20231205	0.07	N	185490	500	107 억		87246	N	N	0	N	00	N
23	20231227	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	-105	5	-2.42	651374540	156371	46.22	4250	4335	4020	5620	3035	4330	4165.57	0.41	0	25648	4730	4530	4395	4195	4060	4462	4127	107	1290	500	2940	5	1	21478340	907	-3.49	1.36	12	0.73	-1210.00	3107.00	7000	20230203	-39.64	2800	20231205	50.89	7000	-39.64	20230203	2800	50.89	20231205	7000	-39.64	20230203	2800	50.89	20231205	0.07	N	185490	500	107 억		87246	N	N	0	N	00	N
24	20231227	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	-200	5	-4.62	587024480	141072	41.70	4250	4335	4020	5620	3035	4330	4161.17	0.41	0	21558	4730	4530	4395	4195	4060	4462	4127	107	1290	500	2940	5	1	21478340	887	-3.41	1.33	12	0.66	-1210.00	3107.00	7000	20230203	-41.00	2800	20231205	47.50	7000	-41.00	20230203	2800	47.50	20231205	7000	-41.00	20230203	2800	47.50	20231205	0.07	N	185490	500	107 억		87246	N	N	0	N	00	N
25	20231227	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	0	3	0.00	61042805	14251	4.21	4250	4335	4250	5620	3035	4330	4283.41	0.41	0	632	4730	4530	4395	4195	4060	4462	4127	107	1290	500	2940	5	1	21478340	930	-3.58	1.39	12	0.07	-1210.00	3107.00	7000	20230203	-38.14	2800	20231205	54.64	7000	-38.14	20230203	2800	54.64	20231205	7000	-38.14	20230203	2800	54.64	20231205	0.07	N	185490	500	107 억		87246	N	N	0	N	00	N
26	20231226	160919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	20	2	0.46	1468243975	335556	66.58	4360	4595	4260	5600	3020	4310	4375.56	0.40	0	1346	4680	4495	4340	4155	4000	4417	4077	107	1290	500	2930	5	1	21478340	930	-3.58	1.39	12	1.56	-1210.00	3107.00	7000	20230203	-38.14	2800	20231205	54.64	7000	-38.14	20230203	2800	54.64	20231205	7000	-38.14	20230203	2800	54.64	20231205	0.12	N	185490	500	107 억		85753	N	N	0	N	00	N
27	20231226	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	5	2	0.12	1405925395	321138	63.72	4360	4595	4260	5600	3020	4310	4377.95	0.40	0	2254	4680	4495	4340	4155	4000	4417	4077	107	1290	500	2930	5	1	21478340	927	-3.57	1.39	12	1.50	-1210.00	3107.00	7000	20230203	-38.36	2800	20231205	54.11	7000	-38.36	20230203	2800	54.11	20231205	7000	-38.36	20230203	2800	54.11	20231205	0.12	N	185490	500	107 억		85753	N	N	0	N	00	N
28	20231226	140920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-40	5	-0.93	1316938775	300599	59.64	4360	4595	4260	5600	3020	4310	4381.05	0.40	0	5247	4680	4495	4340	4155	4000	4417	4077	107	1290	500	2930	5	1	21478340	917	-3.53	1.37	12	1.40	-1210.00	3107.00	7000	20230203	-39.00	2800	20231205	52.50	7000	-39.00	20230203	2800	52.50	20231205	7000	-39.00	20230203	2800	52.50	20231205	0.12	N	185490	500	107 억		85753	N	N	0	N	00	N
29	20231226	130917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	-35	5	-0.81	1182845685	269344	53.44	4360	4595	4275	5600	3020	4310	4391.58	0.40	0	2762	4680	4495	4340	4155	4000	4417	4077	107	1290	500	2930	5	1	21478340	918	-3.53	1.38	12	1.25	-1210.00	3107.00	7000	20230203	-38.93	2800	20231205	52.68	7000	-38.93	20230203	2800	52.68	20231205	7000	-38.93	20230203	2800	52.68	20231205	0.12	N	185490	500	107 억		85753	N	N	0	N	00	N
30	20231226	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	0	3	0.00	1105899330	251413	49.88	4360	4595	4280	5600	3020	4310	4398.74	0.40	0	5793	4680	4495	4340	4155	4000	4417	4077	107	1290	500	2930	5	1	21478340	926	-3.56	1.39	12	1.17	-1210.00	3107.00	7000	20230203	-38.43	2800	20231205	53.93	7000	-38.43	20230203	2800	53.93	20231205	7000	-38.43	20230203	2800	53.93	20231205	0.12	N	185490	500	107 억		85753	N	N	0	N	00	N
31	20231226	110921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	5	2	0.12	1026175705	232864	46.20	4360	4595	4280	5600	3020	4310	4406.76	0.40	0	7778	4680	4495	4340	4155	4000	4417	4077	107	1290	500	2930	5	1	21478340	927	-3.57	1.39	12	1.08	-1210.00	3107.00	7000	20230203	-38.36	2800	20231205	54.11	7000	-38.36	20230203	2800	54.11	20231205	7000	-38.36	20230203	2800	54.11	20231205	0.12	N	185490	500	107 억		85753	N	N	0	N	00	N
32	20231226	100916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	35	2	0.81	899809030	203595	40.40	4360	4595	4280	5600	3020	4310	4419.60	0.40	0	10089	4680	4495	4340	4155	4000	4417	4077	107	1290	500	2930	5	1	21478340	933	-3.59	1.40	12	0.95	-1210.00	3107.00	7000	20230203	-37.93	2800	20231205	55.18	7000	-37.93	20230203	2800	55.18	20231205	7000	-37.93	20230203	2800	55.18	20231205	0.12	N	185490	500	107 억		85753	N	N	0	N	00	N
33	20231226	090919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	190	2	4.41	422775590	94105	18.67	4360	4595	4360	5600	3020	4310	4492.59	0.40	0	13698	4680	4495	4340	4155	4000	4417	4077	107	1290	500	2930	5	1	21478340	967	-3.72	1.45	12	0.44	-1210.00	3107.00	7000	20230203	-35.71	2800	20231205	60.71	7000	-35.71	20230203	2800	60.71	20231205	7000	-35.71	20230203	2800	60.71	20231205	0.12	N	185490	500	107 억		85753	N	N	0	N	00	N
34	20231222	160904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-360	5	-7.71	2150091585	500738	17.16	4480	4525	4185	6070	3270	4670	4293.58	0.53	0	-41940	5476	5072	4491	4087	3506	5275	4290	107	1400	500	3170	5	1	21478340	926	-3.56	1.39	12	2.33	-1210.00	3107.00	7000	20230203	-38.43	2800	20231205	53.93	7000	-38.43	20230203	2800	53.93	20231205	7000	-38.43	20230203	2800	53.93	20231205	0.13	N	185490	500	107 억		114219	N	N	0	N	00	N
35	20231222	150902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-360	5	-7.71	2029054385	472561	16.20	4480	4525	4185	6070	3270	4670	4293.52	0.53	0	-41485	5476	5072	4491	4087	3506	5275	4290	107	1400	500	3170	5	1	21478340	926	-3.56	1.39	12	2.20	-1210.00	3107.00	7000	20230203	-38.43	2800	20231205	53.93	7000	-38.43	20230203	2800	53.93	20231205	7000	-38.43	20230203	2800	53.93	20231205	0.13	N	185490	500	107 억		114219	N	N	0	N	00	N
36	20231222	140859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-330	5	-7.07	1834782385	427497	14.65	4480	4525	4185	6070	3270	4670	4291.67	0.53	0	-40613	5476	5072	4491	4087	3506	5275	4290	107	1400	500	3170	5	1	21478340	932	-3.59	1.40	12	1.99	-1210.00	3107.00	7000	20230203	-38.00	2800	20231205	55.00	7000	-38.00	20230203	2800	55.00	20231205	7000	-38.00	20230203	2800	55.00	20231205	0.13	N	185490	500	107 억		114219	N	N	0	N	00	N
37	20231222	130901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-320	5	-6.85	1700135230	396644	13.60	4480	4525	4185	6070	3270	4670	4286.03	0.53	0	-43155	5476	5072	4491	4087	3506	5275	4290	107	1400	500	3170	5	1	21478340	934	-3.60	1.40	12	1.85	-1210.00	3107.00	7000	20230203	-37.86	2800	20231205	55.36	7000	-37.86	20230203	2800	55.36	20231205	7000	-37.86	20230203	2800	55.36	20231205	0.13	N	185490	500	107 억		114219	N	N	0	N	00	N
38	20231222	120859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-400	5	-8.57	1564919150	365244	12.52	4480	4525	4185	6070	3270	4670	4284.29	0.53	0	-47302	5476	5072	4491	4087	3506	5275	4290	107	1400	500	3170	5	1	21478340	917	-3.53	1.37	12	1.70	-1210.00	3107.00	7000	20230203	-39.00	2800	20231205	52.50	7000	-39.00	20230203	2800	52.50	20231205	7000	-39.00	20230203	2800	52.50	20231205	0.13	N	185490	500	107 억		114219	N	N	0	N	00	N
39	20231222	110859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-350	5	-7.49	1446192515	337562	11.57	4480	4525	4185	6070	3270	4670	4283.91	0.53	0	-40848	5476	5072	4491	4087	3506	5275	4290	107	1400	500	3170	5	1	21478340	928	-3.57	1.39	12	1.57	-1210.00	3107.00	7000	20230203	-38.29	2800	20231205	54.29	7000	-38.29	20230203	2800	54.29	20231205	7000	-38.29	20230203	2800	54.29	20231205	0.13	N	185490	500	107 억		114219	N	N	0	N	00	N
40	20231222	100856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	-440	5	-9.42	1169642790	273237	9.37	4480	4525	4185	6070	3270	4670	4280.29	0.53	0	-39684	5476	5072	4491	4087	3506	5275	4290	107	1400	500	3170	5	1	21478340	909	-3.50	1.36	12	1.27	-1210.00	3107.00	7000	20230203	-39.57	2800	20231205	51.07	7000	-39.57	20230203	2800	51.07	20231205	7000	-39.57	20230203	2800	51.07	20231205	0.13	N	185490	500	107 억		114219	N	N	0	N	00	N
41	20231222	090901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-405	5	-8.67	512313075	117247	4.02	4480	4525	4240	6070	3270	4670	4368.80	0.53	0	-25581	5476	5072	4491	4087	3506	5275	4290	107	1400	500	3170	5	1	21478340	916	-3.52	1.37	12	0.55	-1210.00	3107.00	7000	20230203	-39.07	2800	20231205	52.32	7000	-39.07	20230203	2800	52.32	20231205	7000	-39.07	20230203	2800	52.32	20231205	0.13	N	185490	500	107 억		114219	N	N	0	N	00	N
42	20231221	160854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	720	2	18.23	12908072435	2858395	966.76	3910	4895	3910	5130	2765	3950	4515.66	0.45	0	28758	4206	4077	3951	3822	3696	4142	3887	107	1180	500	2680	5	1	21478340	1003	-3.86	1.50	12	13.31	-1210.00	3107.00	7000	20230203	-33.29	2800	20231205	66.79	7000	-33.29	20230203	2800	66.79	20231205	7000	-33.29	20230203	2800	66.79	20231205	0.09	N	185490	500	107 억		96411	N	N	0	N	00	N
43	20231221	150856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	585	2	14.81	11973197650	2657551	898.84	3910	4895	3910	5130	2765	3950	4505.42	0.45	0	24349	4206	4077	3951	3822	3696	4142	3887	107	1180	500	2680	5	1	21478340	974	-3.75	1.46	12	12.37	-1210.00	3107.00	7000	20230203	-35.21	2800	20231205	61.96	7000	-35.21	20230203	2800	61.96	20231205	7000	-35.21	20230203	2800	61.96	20231205	0.09	N	185490	500	107 억		96411	N	N	0	N	00	N
44	20231221	140854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	555	2	14.05	10809164570	2401080	812.09	3910	4895	3910	5130	2765	3950	4501.87	0.45	0	56202	4206	4077	3951	3822	3696	4142	3887	107	1180	500	2680	5	1	21478340	968	-3.72	1.45	12	11.18	-1210.00	3107.00	7000	20230203	-35.64	2800	20231205	60.89	7000	-35.64	20230203	2800	60.89	20231205	7000	-35.64	20230203	2800	60.89	20231205	0.09	N	185490	500	107 억		96411	N	N	0	N	00	N
45	20231221	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	480	2	12.15	10230020750	2273224	768.85	3910	4895	3910	5130	2765	3950	4500.30	0.45	0	65183	4206	4077	3951	3822	3696	4142	3887	107	1180	500	2680	5	1	21478340	951	-3.66	1.43	12	10.58	-1210.00	3107.00	7000	20230203	-36.71	2800	20231205	58.21	7000	-36.71	20230203	2800	58.21	20231205	7000	-36.71	20230203	2800	58.21	20231205	0.09	N	185490	500	107 억		96411	N	N	0	N	00	N
46	20231221	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	560	2	14.18	9855971755	2189784	740.63	3910	4895	3910	5130	2765	3950	4500.97	0.45	0	52310	4206	4077	3951	3822	3696	4142	3887	107	1180	500	2680	5	1	21478340	969	-3.73	1.45	12	10.20	-1210.00	3107.00	7000	20230203	-35.57	2800	20231205	61.07	7000	-35.57	20230203	2800	61.07	20231205	7000	-35.57	20230203	2800	61.07	20231205	0.09	N	185490	500	107 억		96411	N	N	0	N	00	N
47	20231221	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	570	2	14.43	8738196255	1942371	656.95	3910	4895	3910	5130	2765	3950	4498.82	0.45	0	15311	4206	4077	3951	3822	3696	4142	3887	107	1180	500	2680	5	1	21478340	971	-3.74	1.45	12	9.04	-1210.00	3107.00	7000	20230203	-35.43	2800	20231205	61.43	7000	-35.43	20230203	2800	61.43	20231205	7000	-35.43	20230203	2800	61.43	20231205	0.09	N	185490	500	107 억		96411	N	N	0	N	00	N
48	20231221	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	225	2	5.70	1620736740	392467	132.74	3910	4255	3910	5130	2765	3950	4129.76	0.45	0	28464	4206	4077	3951	3822	3696	4142	3887	107	1180	500	2680	5	1	21478340	897	-3.45	1.34	12	1.83	-1210.00	3107.00	7000	20230203	-40.36	2800	20231205	49.11	7000	-40.36	20230203	2800	49.11	20231205	7000	-40.36	20230203	2800	49.11	20231205	0.09	N	185490	500	107 억		96411	N	N	0	N	00	N
49	20231221	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	120	2	3.04	158437885	39706	13.43	3910	4100	3910	5130	2765	3950	3990.61	0.45	0	-2304	4206	4077	3951	3822	3696	4142	3887	107	1180	500	2680	5	1	21478340	874	-3.36	1.31	12	0.18	-1210.00	3107.00	7000	20230203	-41.86	2800	20231205	45.36	7000	-41.86	20230203	2800	45.36	20231205	7000	-41.86	20230203	2800	45.36	20231205	0.09	N	185490	500	107 억		96411	N	N	0	N	00	N
50	20231220	160858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	15	2	0.38	1131676075	287946	35.43	3935	4080	3825	5110	2755	3935	3930.13	0.40	0	8350	4378	4156	3978	3756	3578	4267	3867	107	1175	500	2670	5	1	21478340	848	-3.26	1.27	12	1.34	-1210.00	3107.00	7000	20230203	-43.57	2800	20231205	41.07	7000	-43.57	20230203	2800	41.07	20231205	7000	-43.57	20230203	2800	41.07	20231205	0.30	N	185490	500	107 억		86012	N	N	0	N	00	N
51	20231220	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	-25	5	-0.64	1072592570	272940	33.58	3935	4080	3825	5110	2755	3935	3929.77	0.40	0	9121	4378	4156	3978	3756	3578	4267	3867	107	1175	500	2670	5	1	21478340	840	-3.23	1.26	12	1.27	-1210.00	3107.00	7000	20230203	-44.14	2800	20231205	39.64	7000	-44.14	20230203	2800	39.64	20231205	7000	-44.14	20230203	2800	39.64	20231205	0.30	N	185490	500	107 억		86012	N	N	0	N	00	N
52	20231220	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3955	20	2	0.51	1012750500	257688	31.71	3935	4080	3825	5110	2755	3935	3930.14	0.40	0	11821	4378	4156	3978	3756	3578	4267	3867	107	1175	500	2670	5	1	21478340	849	-3.27	1.27	12	1.20	-1210.00	3107.00	7000	20230203	-43.50	2800	20231205	41.25	7000	-43.50	20230203	2800	41.25	20231205	7000	-43.50	20230203	2800	41.25	20231205	0.30	N	185490	500	107 억		86012	N	N	0	N	00	N
53	20231220	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3945	10	2	0.25	908552770	231284	28.46	3935	4080	3825	5110	2755	3935	3928.30	0.40	0	11504	4378	4156	3978	3756	3578	4267	3867	107	1175	500	2670	5	1	21478340	847	-3.26	1.27	12	1.08	-1210.00	3107.00	7000	20230203	-43.64	2800	20231205	40.89	7000	-43.64	20230203	2800	40.89	20231205	7000	-43.64	20230203	2800	40.89	20231205	0.30	N	185490	500	107 억		86012	N	N	0	N	00	N
54	20231220	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	55	2	1.40	772847885	196990	24.24	3935	4080	3825	5110	2755	3935	3923.28	0.40	0	12634	4378	4156	3978	3756	3578	4267	3867	107	1175	500	2670	5	1	21478340	857	-3.30	1.28	12	0.92	-1210.00	3107.00	7000	20230203	-43.00	2800	20231205	42.50	7000	-43.00	20230203	2800	42.50	20231205	7000	-43.00	20230203	2800	42.50	20231205	0.30	N	185490	500	107 억		86012	N	N	0	N	00	N
55	20231220	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	-15	5	-0.38	440027000	113628	13.98	3935	3975	3825	5110	2755	3935	3872.51	0.40	0	18083	4378	4156	3978	3756	3578	4267	3867	107	1175	500	2670	5	1	21478340	842	-3.24	1.26	12	0.53	-1210.00	3107.00	7000	20230203	-44.00	2800	20231205	40.00	7000	-44.00	20230203	2800	40.00	20231205	7000	-44.00	20230203	2800	40.00	20231205	0.30	N	185490	500	107 억		86012	N	N	0	N	00	N
56	20231220	100856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-80	5	-2.03	287578570	74372	9.15	3935	3975	3825	5110	2755	3935	3866.73	0.40	0	10495	4378	4156	3978	3756	3578	4267	3867	107	1175	500	2670	5	1	21478340	828	-3.19	1.24	12	0.35	-1210.00	3107.00	7000	20230203	-44.93	2800	20231205	37.68	7000	-44.93	20230203	2800	37.68	20231205	7000	-44.93	20230203	2800	37.68	20231205	0.30	N	185490	500	107 억		86012	N	N	0	N	00	N
57	20231220	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	-25	5	-0.64	89806380	23059	2.84	3935	3975	3865	5110	2755	3935	3894.58	0.40	0	1371	4378	4156	3978	3756	3578	4267	3867	107	1175	500	2670	5	1	21478340	840	-3.23	1.26	12	0.11	-1210.00	3107.00	7000	20230203	-44.14	2800	20231205	39.64	7000	-44.14	20230203	2800	39.64	20231205	7000	-44.14	20230203	2800	39.64	20231205	0.30	N	185490	500	107 억		86012	N	N	0	N	00	N
58	20231219	160854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3935	80	2	2.08	3213109820	807517	42.07	3855	4200	3800	5010	2700	3855	3979.17	0.51	0	-21437	4831	4342	3881	3392	2931	4587	3637	107	1155	500	2620	5	1	21478340	845	-3.25	1.27	12	3.76	-1210.00	3107.00	7000	20230203	-43.79	2800	20231205	40.54	7000	-43.79	20230203	2800	40.54	20231205	7000	-43.79	20230203	2800	40.54	20231205	0.04	N	185490	500	107 억		109114	N	N	0	N	00	N
59	20231219	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	70	2	1.82	3133758610	787344	41.02	3855	4200	3800	5010	2700	3855	3980.17	0.51	0	-18844	4831	4342	3881	3392	2931	4587	3637	107	1155	500	2620	5	1	21478340	843	-3.24	1.26	12	3.67	-1210.00	3107.00	7000	20230203	-43.93	2800	20231205	40.18	7000	-43.93	20230203	2800	40.18	20231205	7000	-43.93	20230203	2800	40.18	20231205	0.04	N	185490	500	107 억		109114	N	N	0	N	00	N
60	20231219	140852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	30	2	0.78	2933549530	736245	38.36	3855	4200	3800	5010	2700	3855	3984.48	0.51	0	-16191	4831	4342	3881	3392	2931	4587	3637	107	1155	500	2620	5	1	21478340	834	-3.21	1.25	12	3.43	-1210.00	3107.00	7000	20230203	-44.50	2800	20231205	38.75	7000	-44.50	20230203	2800	38.75	20231205	7000	-44.50	20230203	2800	38.75	20231205	0.04	N	185490	500	107 억		109114	N	N	0	N	00	N
61	20231219	130857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	65	2	1.69	2817118900	706389	36.80	3855	4200	3800	5010	2700	3855	3988.06	0.51	0	-15829	4831	4342	3881	3392	2931	4587	3637	107	1155	500	2620	5	1	21478340	842	-3.24	1.26	12	3.29	-1210.00	3107.00	7000	20230203	-44.00	2800	20231205	40.00	7000	-44.00	20230203	2800	40.00	20231205	7000	-44.00	20230203	2800	40.00	20231205	0.04	N	185490	500	107 억		109114	N	N	0	N	00	N
62	20231219	120901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	-30	5	-0.78	2727180310	683116	35.59	3855	4200	3800	5010	2700	3855	3992.27	0.51	0	-16862	4831	4342	3881	3392	2931	4587	3637	107	1155	500	2620	5	1	21478340	822	-3.16	1.23	12	3.18	-1210.00	3107.00	7000	20230203	-45.36	2800	20231205	36.61	7000	-45.36	20230203	2800	36.61	20231205	7000	-45.36	20230203	2800	36.61	20231205	0.04	N	185490	500	107 억		109114	N	N	0	N	00	N
63	20231219	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	5	2	0.13	2618066850	654927	34.12	3855	4200	3800	5010	2700	3855	3997.50	0.51	0	-19212	4831	4342	3881	3392	2931	4587	3637	107	1155	500	2620	5	1	21478340	829	-3.19	1.24	12	3.05	-1210.00	3107.00	7000	20230203	-44.86	2800	20231205	37.86	7000	-44.86	20230203	2800	37.86	20231205	7000	-44.86	20230203	2800	37.86	20231205	0.04	N	185490	500	107 억		109114	N	N	0	N	00	N
64	20231219	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	15	2	0.39	2421275655	603805	31.46	3855	4200	3815	5010	2700	3855	4010.04	0.51	0	-13872	4831	4342	3881	3392	2931	4587	3637	107	1155	500	2620	5	1	21478340	831	-3.20	1.25	12	2.81	-1210.00	3107.00	7000	20230203	-44.71	2800	20231205	38.21	7000	-44.71	20230203	2800	38.21	20231205	7000	-44.71	20230203	2800	38.21	20231205	0.04	N	185490	500	107 억		109114	N	N	0	N	00	N
65	20231219	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	155	2	4.02	1124335590	276965	14.43	3855	4200	3855	5010	2700	3855	4059.51	0.51	0	21480	4831	4342	3881	3392	2931	4587	3637	107	1155	500	2620	5	1	21478340	861	-3.31	1.29	12	1.29	-1210.00	3107.00	7000	20230203	-42.71	2800	20231205	43.21	7000	-42.71	20230203	2800	43.21	20231205	7000	-42.71	20230203	2800	43.21	20231205	0.04	N	185490	500	107 억		109114	N	N	0	N	00	N
66	20231218	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	345	2	9.83	7452765300	1905651	59.98	3460	4370	3420	4560	2460	3510	3910.97	0.48	0	7130	4996	4252	3881	3137	2766	4067	2952	107	1050	500	2380	5	1	21478340	828	-3.19	1.24	12	8.87	-1210.00	3107.00	7000	20230203	-44.93	2800	20231205	37.68	7000	-44.93	20230203	2800	37.68	20231205	7000	-44.93	20230203	2800	37.68	20231205	0.10	N	185490	500	107 억		103509	N	N	0	N	00	N
67	20231218	150853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	370	2	10.54	6588062970	1682273	52.95	3460	4370	3420	4560	2460	3510	3916.17	0.48	0	-24840	4996	4252	3881	3137	2766	4067	2952	107	1050	500	2380	5	1	21478340	833	-3.21	1.25	12	7.83	-1210.00	3107.00	7000	20230203	-44.57	2800	20231205	38.57	7000	-44.57	20230203	2800	38.57	20231205	7000	-44.57	20230203	2800	38.57	20231205	0.10	N	185490	500	107 억		103509	N	N	0	N	00	N
68	20231218	140849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	185	2	5.27	2207991460	604688	19.03	3460	3795	3420	4560	2460	3510	3651.46	0.48	0	19306	4996	4252	3881	3137	2766	4067	2952	107	1050	500	2380	5	1	21478340	794	-3.05	1.19	12	2.82	-1210.00	3107.00	7000	20230203	-47.21	2800	20231205	31.96	7000	-47.21	20230203	2800	31.96	20231205	7000	-47.21	20230203	2800	31.96	20231205	0.10	N	185490	500	107 억		103509	N	N	0	N	00	N
69	20231218	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	140	2	3.99	2063799935	565661	17.81	3460	3795	3420	4560	2460	3510	3648.48	0.48	0	9568	4996	4252	3881	3137	2766	4067	2952	107	1050	500	2380	5	1	21478340	784	-3.02	1.17	12	2.63	-1210.00	3107.00	7000	20230203	-47.86	2800	20231205	30.36	7000	-47.86	20230203	2800	30.36	20231205	7000	-47.86	20230203	2800	30.36	20231205	0.10	N	185490	500	107 억		103509	N	N	0	N	00	N
70	20231218	120844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	110	2	3.13	1960203885	537122	16.91	3460	3795	3420	4560	2460	3510	3649.46	0.48	0	6832	4996	4252	3881	3137	2766	4067	2952	107	1050	500	2380	5	1	21478340	778	-2.99	1.17	12	2.50	-1210.00	3107.00	7000	20230203	-48.29	2800	20231205	29.29	7000	-48.29	20230203	2800	29.29	20231205	7000	-48.29	20230203	2800	29.29	20231205	0.10	N	185490	500	107 억		103509	N	N	0	N	00	N
71	20231218	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	205	2	5.84	1495035490	411389	12.95	3460	3795	3420	4560	2460	3510	3634.12	0.48	0	13441	4996	4252	3881	3137	2766	4067	2952	107	1050	500	2380	5	1	21478340	798	-3.07	1.20	12	1.92	-1210.00	3107.00	7000	20230203	-46.93	2800	20231205	32.68	7000	-46.93	20230203	2800	32.68	20231205	7000	-46.93	20230203	2800	32.68	20231205	0.10	N	185490	500	107 억		103509	N	N	0	N	00	N
72	20231218	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	70	2	1.99	1071615730	295998	9.32	3460	3795	3420	4560	2460	3510	3620.35	0.48	0	1409	4996	4252	3881	3137	2766	4067	2952	107	1050	500	2380	5	1	21478340	769	-2.96	1.15	12	1.38	-1210.00	3107.00	7000	20230203	-48.86	2800	20231205	27.86	7000	-48.86	20230203	2800	27.86	20231205	7000	-48.86	20230203	2800	27.86	20231205	0.10	N	185490	500	107 억		103509	N	N	0	N	00	N
73	20231218	090844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	65	2	1.85	216270920	61339	1.93	3460	3610	3420	4560	2460	3510	3525.83	0.48	0	4635	4996	4252	3881	3137	2766	4067	2952	107	1050	500	2380	5	1	21478340	768	-2.95	1.15	12	0.29	-1210.00	3107.00	7000	20230203	-48.93	2800	20231205	27.68	7000	-48.93	20230203	2800	27.68	20231205	7000	-48.93	20230203	2800	27.68	20231205	0.10	N	185490	500	107 억		103509	N	N	0	N	00	N
74	20231215	160845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-480	5	-12.03	12771688525	3164553	522.52	4480	4625	3510	5180	2795	3990	4036.27	1.32	0	-177911	4243	4116	3863	3736	3483	4180	3800	107	1190	500	2710	5	1	21478340	754	-2.90	1.13	12	14.73	-1210.00	3107.00	7000	20230203	-49.86	2800	20231205	25.36	7000	-49.86	20230203	2800	25.36	20231205	7000	-49.86	20230203	2800	25.36	20231205	0.16	N	185490	500	107 억		283137	N	N	0	N	00	N
75	20231215	150848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	-435	5	-10.90	12581590370	3110558	513.60	4480	4625	3515	5180	2795	3990	4044.80	1.32	0	-176857	4243	4116	3863	3736	3483	4180	3800	107	1190	500	2710	5	1	21478340	764	-2.94	1.14	12	14.48	-1210.00	3107.00	7000	20230203	-49.21	2800	20231205	26.96	7000	-49.21	20230203	2800	26.96	20231205	7000	-49.21	20230203	2800	26.96	20231205	0.16	N	185490	500	107 억		283137	N	N	0	N	00	N
76	20231215	140848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	-430	5	-10.78	12310831110	3034343	501.02	4480	4625	3535	5180	2795	3990	4057.17	1.32	0	-178030	4243	4116	3863	3736	3483	4180	3800	107	1190	500	2710	5	1	21478340	765	-2.94	1.15	12	14.13	-1210.00	3107.00	7000	20230203	-49.14	2800	20231205	27.14	7000	-49.14	20230203	2800	27.14	20231205	7000	-49.14	20230203	2800	27.14	20231205	0.16	N	185490	500	107 억		283137	N	N	0	N	00	N
77	20231215	130843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	-340	5	-8.52	12013189305	2951954	487.42	4480	4625	3535	5180	2795	3990	4069.57	1.32	0	-175851	4243	4116	3863	3736	3483	4180	3800	107	1190	500	2710	5	1	21478340	784	-3.02	1.17	12	13.74	-1210.00	3107.00	7000	20230203	-47.86	2800	20231205	30.36	7000	-47.86	20230203	2800	30.36	20231205	7000	-47.86	20230203	2800	30.36	20231205	0.16	N	185490	500	107 억		283137	N	N	0	N	00	N
78	20231215	120844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	-320	5	-8.02	11574078235	2832344	467.67	4480	4625	3535	5180	2795	3990	4086.40	1.32	0	-168162	4243	4116	3863	3736	3483	4180	3800	107	1190	500	2710	5	1	21478340	788	-3.03	1.18	12	13.19	-1210.00	3107.00	7000	20230203	-47.57	2800	20231205	31.07	7000	-47.57	20230203	2800	31.07	20231205	7000	-47.57	20230203	2800	31.07	20231205	0.16	N	185490	500	107 억		283137	N	N	0	N	00	N
79	20231215	110839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	-420	5	-10.53	11106222620	2703386	446.37	4480	4625	3535	5180	2795	3990	4108.26	1.32	0	-164494	4243	4116	3863	3736	3483	4180	3800	107	1190	500	2710	5	1	21478340	767	-2.95	1.15	12	12.59	-1210.00	3107.00	7000	20230203	-49.00	2800	20231205	27.50	7000	-49.00	20230203	2800	27.50	20231205	7000	-49.00	20230203	2800	27.50	20231205	0.16	N	185490	500	107 억		283137	N	N	0	N	00	N
80	20231215	100843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	-355	5	-8.90	9845953505	2352819	388.49	4480	4625	3635	5180	2795	3990	4184.75	1.32	0	-152514	4243	4116	3863	3736	3483	4180	3800	107	1190	500	2710	5	1	21478340	781	-3.00	1.17	12	10.95	-1210.00	3107.00	7000	20230203	-48.07	2800	20231205	29.82	7000	-48.07	20230203	2800	29.82	20231205	7000	-48.07	20230203	2800	29.82	20231205	0.16	N	185490	500	107 억		283137	Y	N	0	N	00	N
81	20231215	090847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	545	2	13.66	3612995645	828157	136.74	4480	4625	4030	5180	2795	3990	4362.69	1.32	0	11034	4243	4116	3863	3736	3483	4180	3800	107	1190	500	2710	5	1	21478340	974	-3.75	1.46	12	3.86	-1210.00	3107.00	7000	20230203	-35.21	2800	20231205	61.96	7000	-35.21	20230203	2800	61.96	20231205	7000	-35.21	20230203	2800	61.96	20231205	0.16	N	185490	500	107 억		283137	N	N	0	N	00	N
82	20231214	160840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	920	1	29.97	2373269315	605623	263.40	3840	3990	3610	3990	2150	3070	3918.72	1.40	0	-17615	3170	3120	3030	2980	2890	3145	3005	107	920	500	2080	5	1	21478340	857	-3.30	1.28	12	2.82	-1210.00	3107.00	7000	20230203	-43.00	2800	20231205	42.50	7000	-43.00	20230203	2800	42.50	20231205	7000	-43.00	20230203	2800	42.50	20231205	0.13	N	185490	500	107 억		300651	N	N	0	N	00	N
83	20231214	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	920	1	29.97	2372044385	605316	263.27	3840	3990	3610	3990	2150	3070	3918.69	1.40	0	-17615	3170	3120	3030	2980	2890	3145	3005	107	920	500	2080	5	1	21478340	857	-3.30	1.28	12	2.82	-1210.00	3107.00	7000	20230203	-43.00	2800	20231205	42.50	7000	-43.00	20230203	2800	42.50	20231205	7000	-43.00	20230203	2800	42.50	20231205	0.13	N	185490	500	107 억		300651	N	N	0	N	00	N
84	20231214	140845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	920	1	29.97	2363102795	603075	262.29	3840	3990	3610	3990	2150	3070	3918.42	1.40	0	-17597	3170	3120	3030	2980	2890	3145	3005	107	920	500	2080	5	1	21478340	857	-3.30	1.28	12	2.81	-1210.00	3107.00	7000	20230203	-43.00	2800	20231205	42.50	7000	-43.00	20230203	2800	42.50	20231205	7000	-43.00	20230203	2800	42.50	20231205	0.13	N	185490	500	107 억		300651	N	N	0	N	00	N
85	20231214	130907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	920	1	29.97	2349309365	599618	260.79	3840	3990	3610	3990	2150	3070	3918.01	1.40	0	-17597	3170	3120	3030	2980	2890	3145	3005	107	920	500	2080	5	1	21478340	857	-3.30	1.28	12	2.79	-1210.00	3107.00	7000	20230203	-43.00	2800	20231205	42.50	7000	-43.00	20230203	2800	42.50	20231205	7000	-43.00	20230203	2800	42.50	20231205	0.13	N	185490	500	107 억		300651	N	N	0	N	00	N
86	20231214	120920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	920	1	29.97	2323553915	593163	257.98	3840	3990	3610	3990	2150	3070	3917.23	1.40	0	-17597	3170	3120	3030	2980	2890	3145	3005	107	920	500	2080	5	1	21478340	857	-3.30	1.28	12	2.76	-1210.00	3107.00	7000	20230203	-43.00	2800	20231205	42.50	7000	-43.00	20230203	2800	42.50	20231205	7000	-43.00	20230203	2800	42.50	20231205	0.13	N	185490	500	107 억		300651	N	N	0	N	00	N
87	20231214	110853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	920	1	29.97	2299737605	587194	255.38	3840	3990	3610	3990	2150	3070	3916.49	1.40	0	-17597	3170	3120	3030	2980	2890	3145	3005	107	920	500	2080	5	1	21478340	857	-3.30	1.28	12	2.73	-1210.00	3107.00	7000	20230203	-43.00	2800	20231205	42.50	7000	-43.00	20230203	2800	42.50	20231205	7000	-43.00	20230203	2800	42.50	20231205	0.13	N	185490	500	107 억		300651	N	N	0	N	00	N
88	20231214	100833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	920	1	29.97	2272525805	580374	252.42	3840	3990	3610	3990	2150	3070	3915.62	1.40	0	-17597	3170	3120	3030	2980	2890	3145	3005	107	920	500	2080	5	1	21478340	857	-3.30	1.28	12	2.70	-1210.00	3107.00	7000	20230203	-43.00	2800	20231205	42.50	7000	-43.00	20230203	2800	42.50	20231205	7000	-43.00	20230203	2800	42.50	20231205	0.13	N	185490	500	107 억		300651	N	N	0	N	00	N
89	20231214	090813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	920	1	29.97	1943183225	497832	216.52	3840	3990	3610	3990	2150	3070	3903.29	1.40	0	-17597	3170	3120	3030	2980	2890	3145	3005	107	920	500	2080	5	1	21478340	857	-3.30	1.28	12	2.32	-1210.00	3107.00	7000	20230203	-43.00	2800	20231205	42.50	7000	-43.00	20230203	2800	42.50	20231205	7000	-43.00	20230203	2800	42.50	20231205	0.13	N	185490	500	107 억		300651	N	N	0	N	00	N
90	20231213	160838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	60	2	1.99	382962035	127240	521.13	3040	3080	2940	3910	2110	3010	3008.80	1.47	0	-13388	3070	3040	3010	2980	2950	3025	2965	107	900	500	2040	5	1	21478340	659	-2.54	0.99	12	0.59	-1210.00	3107.00	7000	20230203	-56.14	2800	20231205	9.64	7000	-56.14	20230203	2800	9.64	20231205	7000	-56.14	20230203	2800	9.64	20231205	0.12	N	185490	500	107 억		314843	N	N	0	N	00	N
91	20231213	150856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	45	2	1.50	308195080	102865	421.30	3040	3080	2940	3910	2110	3010	2996.11	1.47	0	-11206	3070	3040	3010	2980	2950	3025	2965	107	900	500	2040	5	1	21478340	656	-2.52	0.98	12	0.48	-1210.00	3107.00	7000	20230203	-56.36	2800	20231205	9.11	7000	-56.36	20230203	2800	9.11	20231205	7000	-56.36	20230203	2800	9.11	20231205	0.12	N	185490	500	107 억		314843	N	N	0	N	00	N
92	20231213	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	-50	5	-1.66	148271610	49943	204.55	3040	3040	2940	3910	2110	3010	2968.82	1.47	0	-9727	3070	3040	3010	2980	2950	3025	2965	107	900	500	2040	5	1	21478340	636	-2.45	0.95	12	0.23	-1210.00	3107.00	7000	20230203	-57.71	2800	20231205	5.71	7000	-57.71	20230203	2800	5.71	20231205	7000	-57.71	20230203	2800	5.71	20231205	0.12	N	185490	500	107 억		314843	N	N	0	N	00	N
93	20231213	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	-45	5	-1.50	114746135	38608	158.13	3040	3040	2950	3910	2110	3010	2972.08	1.47	0	-6651	3070	3040	3010	2980	2950	3025	2965	107	900	500	2040	5	1	21478340	637	-2.45	0.95	12	0.18	-1210.00	3107.00	7000	20230203	-57.64	2800	20231205	5.89	7000	-57.64	20230203	2800	5.89	20231205	7000	-57.64	20230203	2800	5.89	20231205	0.12	N	185490	500	107 억		314843	N	N	0	N	00	N
94	20231213	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	-35	5	-1.16	112906410	37988	155.59	3040	3040	2950	3910	2110	3010	2972.16	1.47	0	-6531	3070	3040	3010	2980	2950	3025	2965	107	900	500	2040	5	1	21478340	639	-2.46	0.96	12	0.18	-1210.00	3107.00	7000	20230203	-57.50	2800	20231205	6.25	7000	-57.50	20230203	2800	6.25	20231205	7000	-57.50	20230203	2800	6.25	20231205	0.12	N	185490	500	107 억		314843	N	N	0	N	00	N
95	20231213	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	-25	5	-0.83	93480815	31436	128.75	3040	3040	2955	3910	2110	3010	2973.69	1.47	0	-5438	3070	3040	3010	2980	2950	3025	2965	107	900	500	2040	5	1	21478340	641	-2.47	0.96	12	0.15	-1210.00	3107.00	7000	20230203	-57.36	2800	20231205	6.61	7000	-57.36	20230203	2800	6.61	20231205	7000	-57.36	20230203	2800	6.61	20231205	0.12	N	185490	500	107 억		314843	N	N	0	N	00	N
96	20231213	100901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	-40	5	-1.33	65941825	22173	90.81	3040	3040	2955	3910	2110	3010	2973.97	1.47	0	-4327	3070	3040	3010	2980	2950	3025	2965	107	900	500	2040	5	1	21478340	638	-2.45	0.96	12	0.10	-1210.00	3107.00	7000	20230203	-57.57	2800	20231205	6.07	7000	-57.57	20230203	2800	6.07	20231205	7000	-57.57	20230203	2800	6.07	20231205	0.12	N	185490	500	107 억		314843	N	N	0	N	00	N
97	20231213	090849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	-25	5	-0.83	7302280	2451	10.04	3040	3040	2965	3910	2110	3010	2979.31	1.47	0	-163	3070	3040	3010	2980	2950	3025	2965	107	900	500	2040	5	1	21478340	641	-2.47	0.96	12	0.01	-1210.00	3107.00	7000	20230203	-57.36	2800	20231205	6.61	7000	-57.36	20230203	2800	6.61	20231205	7000	-57.36	20230203	2800	6.61	20231205	0.12	N	185490	500	107 억		314843	N	N	0	N	00	N
98	20231212	160820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	-5	5	-0.17	73272695	24415	62.28	3040	3040	2980	3915	2115	3015	3001.13	1.50	0	-6369	3118	3066	3028	2976	2938	3047	2957	107	900	500	2050	5	1	21478340	646	-2.49	0.97	12	0.11	-1210.00	3107.00	7000	20230203	-57.00	2800	20231205	7.50	7000	-57.00	20230203	2800	7.50	20231205	7000	-57.00	20230203	2800	7.50	20231205	0.12	N	185490	500	107 억		321193	N	N	0	N	00	N
99	20231212	150827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	0	3	0.00	72490045	24155	61.62	3040	3040	2980	3915	2115	3015	3001.04	1.50	0	-6138	3118	3066	3028	2976	2938	3047	2957	107	900	500	2050	5	1	21478340	648	-2.49	0.97	12	0.11	-1210.00	3107.00	7000	20230203	-56.93	2800	20231205	7.68	7000	-56.93	20230203	2800	7.68	20231205	7000	-56.93	20230203	2800	7.68	20231205	0.12	N	185490	500	107 억		321193	N	N	0	N	00	N
100	20231212	140742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	15	2	0.50	69973355	23320	59.49	3040	3040	2980	3915	2115	3015	3000.57	1.50	0	-5933	3118	3066	3028	2976	2938	3047	2957	107	900	500	2050	5	1	21478340	651	-2.50	0.98	12	0.11	-1210.00	3107.00	7000	20230203	-56.71	2800	20231205	8.21	7000	-56.71	20230203	2800	8.21	20231205	7000	-56.71	20230203	2800	8.21	20231205	0.12	N	185490	500	107 억		321193	N	N	0	N	00	N
101	20231212	130747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	5	2	0.17	56870785	18970	48.39	3040	3040	2980	3915	2115	3015	2997.93	1.50	0	-3272	3118	3066	3028	2976	2938	3047	2957	107	900	500	2050	5	1	21478340	649	-2.50	0.97	12	0.09	-1210.00	3107.00	7000	20230203	-56.86	2800	20231205	7.86	7000	-56.86	20230203	2800	7.86	20231205	7000	-56.86	20230203	2800	7.86	20231205	0.12	N	185490	500	107 억		321193	N	N	0	N	00	N
102	20231212	120737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	-15	5	-0.50	39095815	13042	33.27	3040	3040	2980	3915	2115	3015	2997.69	1.50	0	-1772	3118	3066	3028	2976	2938	3047	2957	107	900	500	2050	5	1	21478340	644	-2.48	0.97	12	0.06	-1210.00	3107.00	7000	20230203	-57.14	2800	20231205	7.14	7000	-57.14	20230203	2800	7.14	20231205	7000	-57.14	20230203	2800	7.14	20231205	0.12	N	185490	500	107 억		321193	N	N	0	N	00	N
103	20231212	110750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	-15	5	-0.50	25496455	8490	21.66	3040	3040	2990	3915	2115	3015	3003.12	1.50	0	-1297	3118	3066	3028	2976	2938	3047	2957	107	900	500	2050	5	1	21478340	644	-2.48	0.97	12	0.04	-1210.00	3107.00	7000	20230203	-57.14	2800	20231205	7.14	7000	-57.14	20230203	2800	7.14	20231205	7000	-57.14	20230203	2800	7.14	20231205	0.12	N	185490	500	107 억		321193	N	N	0	N	00	N
104	20231212	100820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	-15	5	-0.50	14143120	4703	12.00	3040	3040	2990	3915	2115	3015	3007.25	1.50	0	-608	3118	3066	3028	2976	2938	3047	2957	107	900	500	2050	5	1	21478340	644	-2.48	0.97	12	0.02	-1210.00	3107.00	7000	20230203	-57.14	2800	20231205	7.14	7000	-57.14	20230203	2800	7.14	20231205	7000	-57.14	20230203	2800	7.14	20231205	0.12	N	185490	500	107 억		321193	N	N	0	N	00	N
105	20231212	090819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	0	3	0.00	1277425	424	1.08	3040	3040	3000	3915	2115	3015	3012.79	1.50	0	-82	3118	3066	3028	2976	2938	3047	2957	107	900	500	2050	5	1	21478340	648	-2.49	0.97	12	0.00	-1210.00	3107.00	7000	20230203	-56.93	2800	20231205	7.68	7000	-56.93	20230203	2800	7.68	20231205	7000	-56.93	20230203	2800	7.68	20231205	0.12	N	185490	500	107 억		321193	N	N	0	N	00	N
106	20231211	160823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-70	5	-2.27	118506495	39172	99.46	3070	3080	2990	4010	2160	3085	3025.08	1.52	1874	-3849	3148	3116	3083	3051	3018	3100	3035	107	925	500	2090	5	1	21478340	648	-2.49	0.97	12	0.18	-1210.00	3107.00	7000	20230203	-56.93	2800	20231205	7.68	7000	-56.93	20230203	2800	7.68	20231205	7000	-56.93	20230203	2800	7.68	20231205	0.18	N	185490	500	107 억		326916	N	N	0	N	00	N
107	20231211	150820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-70	5	-2.27	113195405	37411	94.99	3070	3080	2990	4010	2160	3085	3025.51	1.52	1874	-3821	3148	3116	3083	3051	3018	3100	3035	107	925	500	2090	5	1	21478340	648	-2.49	0.97	12	0.17	-1210.00	3107.00	7000	20230203	-56.93	2800	20231205	7.68	7000	-56.93	20230203	2800	7.68	20231205	7000	-56.93	20230203	2800	7.68	20231205	0.18	N	185490	500	107 억		326916	N	N	0	N	00	N
108	20231211	140820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	-65	5	-2.11	99896310	32992	83.77	3070	3080	2990	4010	2160	3085	3027.66	1.52	1874	-1012	3148	3116	3083	3051	3018	3100	3035	107	925	500	2090	5	1	21478340	649	-2.50	0.97	12	0.15	-1210.00	3107.00	7000	20230203	-56.86	2800	20231205	7.86	7000	-56.86	20230203	2800	7.86	20231205	7000	-56.86	20230203	2800	7.86	20231205	0.18	N	185490	500	107 억		326916	N	N	0	N	00	N
109	20231211	130820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	-50	5	-1.62	97573020	32224	81.82	3070	3080	2990	4010	2160	3085	3027.72	1.52	1874	-1071	3148	3116	3083	3051	3018	3100	3035	107	925	500	2090	5	1	21478340	652	-2.51	0.98	12	0.15	-1210.00	3107.00	7000	20230203	-56.64	2800	20231205	8.39	7000	-56.64	20230203	2800	8.39	20231205	7000	-56.64	20230203	2800	8.39	20231205	0.18	N	185490	500	107 억		326916	N	N	0	N	00	N
110	20231211	120820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	-75	5	-2.43	95698690	31605	80.25	3070	3080	2990	4010	2160	3085	3027.72	1.52	1874	-683	3148	3116	3083	3051	3018	3100	3035	107	925	500	2090	5	1	21478340	646	-2.49	0.97	12	0.15	-1210.00	3107.00	7000	20230203	-57.00	2800	20231205	7.50	7000	-57.00	20230203	2800	7.50	20231205	7000	-57.00	20230203	2800	7.50	20231205	0.18	N	185490	500	107 억		326916	N	N	0	N	00	N
111	20231211	110816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	-80	5	-2.59	86177815	28437	72.20	3070	3080	2990	4010	2160	3085	3030.22	1.52	1874	-1044	3148	3116	3083	3051	3018	3100	3035	107	925	500	2090	5	1	21478340	645	-2.48	0.97	12	0.13	-1210.00	3107.00	7000	20230203	-57.07	2800	20231205	7.32	7000	-57.07	20230203	2800	7.32	20231205	7000	-57.07	20230203	2800	7.32	20231205	0.18	N	185490	500	107 억		326916	N	N	0	N	00	N
112	20231211	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	-75	5	-2.43	62089960	20408	51.82	3070	3080	3010	4010	2160	3085	3042.15	1.52	1874	685	3148	3116	3083	3051	3018	3100	3035	107	925	500	2090	5	1	21478340	646	-2.49	0.97	12	0.10	-1210.00	3107.00	7000	20230203	-57.00	2800	20231205	7.50	7000	-57.00	20230203	2800	7.50	20231205	7000	-57.00	20230203	2800	7.50	20231205	0.18	N	185490	500	107 억		326916	N	N	0	N	00	N
113	20231211	090815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	-15	5	-0.49	2943020	962	2.44	3070	3070	3050	4010	2160	3085	3055.11	1.52	1874	-677	3148	3116	3083	3051	3018	3100	3035	107	925	500	2090	5	1	21478340	659	-2.54	0.99	12	0.00	-1210.00	3107.00	7000	20230203	-56.14	2800	20231205	9.64	7000	-56.14	20230203	2800	9.64	20231205	7000	-56.14	20230203	2800	9.64	20231205	0.18	N	185490	500	107 억		326916	N	N	0	N	00	N
114	20231208	160807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	-5	5	-0.16	119760880	38946	42.53	3100	3115	3050	4015	2165	3090	3075.05	1.52	0	-1937	3263	3176	3048	2961	2833	3220	3005	107	925	500	2100	5	1	21478340	663	-2.55	0.99	12	0.18	-1210.00	3107.00	7000	20230203	-55.93	2800	20231205	10.18	7000	-55.93	20230203	2800	10.18	20231205	7000	-55.93	20230203	2800	10.18	20231205	0.18	N	185490	500	107 억		326916	N	N	0	N	00	N
115	20231208	150810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	-5	5	-0.16	116955890	38036	41.54	3100	3115	3050	4015	2165	3090	3074.87	1.52	0	-1864	3263	3176	3048	2961	2833	3220	3005	107	925	500	2100	5	1	21478340	663	-2.55	0.99	12	0.18	-1210.00	3107.00	7000	20230203	-55.93	2800	20231205	10.18	7000	-55.93	20230203	2800	10.18	20231205	7000	-55.93	20230203	2800	10.18	20231205	0.18	N	185490	500	107 억		326916	N	N	0	N	00	N
116	20231208	140809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	-10	5	-0.32	107118085	34846	38.06	3100	3115	3050	4015	2165	3090	3074.04	1.52	0	-1274	3263	3176	3048	2961	2833	3220	3005	107	925	500	2100	5	1	21478340	662	-2.55	0.99	12	0.16	-1210.00	3107.00	7000	20230203	-56.00	2800	20231205	10.00	7000	-56.00	20230203	2800	10.00	20231205	7000	-56.00	20230203	2800	10.00	20231205	0.18	N	185490	500	107 억		326916	N	N	0	N	00	N
117	20231208	130808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	-10	5	-0.32	105646815	34367	37.53	3100	3115	3050	4015	2165	3090	3074.08	1.52	0	-1183	3263	3176	3048	2961	2833	3220	3005	107	925	500	2100	5	1	21478340	662	-2.55	0.99	12	0.16	-1210.00	3107.00	7000	20230203	-56.00	2800	20231205	10.00	7000	-56.00	20230203	2800	10.00	20231205	7000	-56.00	20230203	2800	10.00	20231205	0.18	N	185490	500	107 억		326916	N	N	0	N	00	N
118	20231208	120805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	5	2	0.16	93616355	30429	33.23	3100	3115	3050	4015	2165	3090	3076.55	1.52	0	94	3263	3176	3048	2961	2833	3220	3005	107	925	500	2100	5	1	21478340	665	-2.56	1.00	12	0.14	-1210.00	3107.00	7000	20230203	-55.79	2800	20231205	10.54	7000	-55.79	20230203	2800	10.54	20231205	7000	-55.79	20230203	2800	10.54	20231205	0.18	N	185490	500	107 억		326916	N	N	0	N	00	N
119	20231208	110802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	10	2	0.32	74591030	24228	26.46	3100	3115	3050	4015	2165	3090	3078.71	1.52	0	1856	3263	3176	3048	2961	2833	3220	3005	107	925	500	2100	5	1	21478340	666	-2.56	1.00	12	0.11	-1210.00	3107.00	7000	20230203	-55.71	2800	20231205	10.71	7000	-55.71	20230203	2800	10.71	20231205	7000	-55.71	20230203	2800	10.71	20231205	0.18	N	185490	500	107 억		326916	N	N	0	N	00	N
120	20231208	100811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	-5	5	-0.16	55119265	17888	19.54	3100	3115	3050	4015	2165	3090	3081.35	1.52	0	1981	3263	3176	3048	2961	2833	3220	3005	107	925	500	2100	5	1	21478340	663	-2.55	0.99	12	0.08	-1210.00	3107.00	7000	20230203	-55.93	2800	20231205	10.18	7000	-55.93	20230203	2800	10.18	20231205	7000	-55.93	20230203	2800	10.18	20231205	0.18	N	185490	500	107 억		326916	N	N	0	N	00	N
121	20231208	090801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	-25	5	-0.81	14745330	4782	5.22	3100	3110	3055	4015	2165	3090	3083.51	1.52	0	525	3263	3176	3048	2961	2833	3220	3005	107	925	500	2100	5	1	21478340	658	-2.53	0.99	12	0.02	-1210.00	3107.00	7000	20230203	-56.21	2800	20231205	9.46	7000	-56.21	20230203	2800	9.46	20231205	7000	-56.21	20230203	2800	9.46	20231205	0.18	N	185490	500	107 억		326916	N	N	0	N	00	N
122	20231207	160805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	110	2	3.69	272293490	89651	180.70	2990	3135	2920	3870	2090	2980	3037.14	1.46	0	13394	3056	3017	2946	2907	2836	3037	2927	107	890	500	2020	5	1	21478340	664	-2.55	0.99	12	0.42	-1210.00	3107.00	7000	20230203	-55.86	2800	20231205	10.36	7000	-55.86	20230203	2800	10.36	20231205	7000	-55.86	20230203	2800	10.36	20231205	0.18	N	185490	500	107 억		312809	N	N	0	N	00	N
123	20231207	150807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	110	2	3.69	259239080	85419	172.17	2990	3135	2920	3870	2090	2980	3034.91	1.46	0	13468	3056	3017	2946	2907	2836	3037	2927	107	890	500	2020	5	1	21478340	664	-2.55	0.99	12	0.40	-1210.00	3107.00	7000	20230203	-55.86	2800	20231205	10.36	7000	-55.86	20230203	2800	10.36	20231205	7000	-55.86	20230203	2800	10.36	20231205	0.18	N	185490	500	107 억		312809	N	N	0	N	00	N
124	20231207	140801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	135	2	4.53	223313575	73789	148.73	2990	3135	2920	3870	2090	2980	3026.38	1.46	0	13579	3056	3017	2946	2907	2836	3037	2927	107	890	500	2020	5	1	21478340	669	-2.57	1.00	12	0.34	-1210.00	3107.00	7000	20230203	-55.50	2800	20231205	11.25	7000	-55.50	20230203	2800	11.25	20231205	7000	-55.50	20230203	2800	11.25	20231205	0.18	N	185490	500	107 억		312809	N	N	0	N	00	N
125	20231207	130800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	40	2	1.34	142922555	47639	96.02	2990	3065	2920	3870	2090	2980	3000.12	1.46	0	11136	3056	3017	2946	2907	2836	3037	2927	107	890	500	2020	5	1	21478340	649	-2.50	0.97	12	0.22	-1210.00	3107.00	7000	20230203	-56.86	2800	20231205	7.86	7000	-56.86	20230203	2800	7.86	20231205	7000	-56.86	20230203	2800	7.86	20231205	0.18	N	185490	500	107 억		312809	N	N	0	N	00	N
126	20231207	120803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	65	2	2.18	119008290	39737	80.09	2990	3065	2920	3870	2090	2980	2994.90	1.46	0	10358	3056	3017	2946	2907	2836	3037	2927	107	890	500	2020	5	1	21478340	654	-2.52	0.98	12	0.19	-1210.00	3107.00	7000	20230203	-56.50	2800	20231205	8.75	7000	-56.50	20230203	2800	8.75	20231205	7000	-56.50	20230203	2800	8.75	20231205	0.18	N	185490	500	107 억		312809	N	N	0	N	00	N
127	20231207	110758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	10	2	0.34	64420350	21669	43.68	2990	3000	2920	3870	2090	2980	2972.93	1.46	0	8699	3056	3017	2946	2907	2836	3037	2927	107	890	500	2020	5	1	21478340	642	-2.47	0.96	12	0.10	-1210.00	3107.00	7000	20230203	-57.29	2800	20231205	6.79	7000	-57.29	20230203	2800	6.79	20231205	7000	-57.29	20230203	2800	6.79	20231205	0.18	N	185490	500	107 억		312809	N	N	0	N	00	N
128	20231207	100755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	0	3	0.00	22776900	7727	15.57	2990	2995	2920	3870	2090	2980	2947.70	1.46	0	1752	3056	3017	2946	2907	2836	3037	2927	107	890	500	2020	5	1	21478340	640	-2.46	0.96	12	0.04	-1210.00	3107.00	7000	20230203	-57.43	2800	20231205	6.43	7000	-57.43	20230203	2800	6.43	20231205	7000	-57.43	20230203	2800	6.43	20231205	0.18	N	185490	500	107 억		312809	N	N	0	N	00	N
129	20231207	090803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	-10	5	-0.34	936475	314	0.63	2990	2995	2965	3870	2090	2980	2982.40	1.46	0	-254	3056	3017	2946	2907	2836	3037	2927	107	890	500	2020	5	1	21478340	638	-2.45	0.96	12	0.00	-1210.00	3107.00	7000	20230203	-57.57	2800	20231205	6.07	7000	-57.57	20230203	2800	6.07	20231205	7000	-57.57	20230203	2800	6.07	20231205	0.18	N	185490	500	107 억		312809	N	N	0	N	00	N
130	20231206	160752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	75	2	2.58	145749410	49533	58.52	2925	2985	2875	3775	2035	2905	2942.43	1.38	0	17288	3008	2956	2878	2826	2748	2970	2840	107	870	500	1970	5	1	21478340	640	-2.46	0.96	12	0.23	-1210.00	3107.00	7000	20230203	-57.43	2800	20231205	6.43	7000	-57.43	20230203	2800	6.43	20231205	7000	-57.43	20230203	2800	6.43	20231205	0.18	N	185490	500	107 억		295499	N	N	0	N	00	N
131	20231206	150806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	75	2	2.58	136058045	46272	54.67	2925	2985	2875	3775	2035	2905	2940.40	1.38	0	16827	3008	2956	2878	2826	2748	2970	2840	107	870	500	1970	5	1	21478340	640	-2.46	0.96	12	0.22	-1210.00	3107.00	7000	20230203	-57.43	2800	20231205	6.43	7000	-57.43	20230203	2800	6.43	20231205	7000	-57.43	20230203	2800	6.43	20231205	0.18	N	185490	500	107 억		295499	N	N	0	N	00	N
132	20231206	140803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	65	2	2.24	120626100	41083	48.54	2925	2985	2875	3775	2035	2905	2936.16	1.38	0	14690	3008	2956	2878	2826	2748	2970	2840	107	870	500	1970	5	1	21478340	638	-2.45	0.96	12	0.19	-1210.00	3107.00	7000	20230203	-57.57	2800	20231205	6.07	7000	-57.57	20230203	2800	6.07	20231205	7000	-57.57	20230203	2800	6.07	20231205	0.18	N	185490	500	107 억		295499	N	N	0	N	00	N
133	20231206	130754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	60	2	2.07	105892100	36128	42.69	2925	2970	2875	3775	2035	2905	2931.03	1.38	0	13606	3008	2956	2878	2826	2748	2970	2840	107	870	500	1970	5	1	21478340	637	-2.45	0.95	12	0.17	-1210.00	3107.00	7000	20230203	-57.64	2800	20231205	5.89	7000	-57.64	20230203	2800	5.89	20231205	7000	-57.64	20230203	2800	5.89	20231205	0.18	N	185490	500	107 억		295499	N	N	0	N	00	N
134	20231206	120752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	40	2	1.38	87581005	29925	35.36	2925	2960	2875	3775	2035	2905	2926.68	1.38	0	12231	3008	2956	2878	2826	2748	2970	2840	107	870	500	1970	5	1	21478340	633	-2.43	0.95	12	0.14	-1210.00	3107.00	7000	20230203	-57.93	2800	20231205	5.18	7000	-57.93	20230203	2800	5.18	20231205	7000	-57.93	20230203	2800	5.18	20231205	0.18	N	185490	500	107 억		295499	N	N	0	N	00	N
135	20231206	110804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	30	2	1.03	74907465	25625	30.28	2925	2945	2875	3775	2035	2905	2923.22	1.38	0	10259	3008	2956	2878	2826	2748	2970	2840	107	870	500	1970	5	1	21478340	630	-2.43	0.94	12	0.12	-1210.00	3107.00	7000	20230203	-58.07	2800	20231205	4.82	7000	-58.07	20230203	2800	4.82	20231205	7000	-58.07	20230203	2800	4.82	20231205	0.18	N	185490	500	107 억		295499	N	N	0	N	00	N
136	20231206	100755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	-25	5	-0.86	18210775	6256	7.39	2925	2940	2875	3775	2035	2905	2910.93	1.38	0	-224	3008	2956	2878	2826	2748	2970	2840	107	870	500	1970	5	1	21478340	619	-2.38	0.93	12	0.03	-1210.00	3107.00	7000	20230203	-58.86	2800	20231205	2.86	7000	-58.86	20230203	2800	2.86	20231205	7000	-58.86	20230203	2800	2.86	20231205	0.18	N	185490	500	107 억		295499	N	N	0	N	00	N
137	20231206	090758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	20	2	0.69	918310	314	0.37	2925	2925	2905	3775	2035	2905	2924.55	1.38	0	-9	3008	2956	2878	2826	2748	2970	2840	107	870	500	1970	5	1	21478340	628	-2.42	0.94	12	0.00	-1210.00	3107.00	7000	20230203	-58.21	2800	20231205	4.46	7000	-58.21	20230203	2800	4.46	20231205	7000	-58.21	20230203	2800	4.46	20231205	0.18	N	185490	500	107 억		295499	N	N	0	N	00	N
138	20231205	160801	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2905	-10	5	-0.34	241338175	84636	161.11	2905	2930	2800	3785	2045	2915	2851.42	1.31	0	13955	3031	2972	2936	2877	2841	2955	2860	107	870	500	1980	5	1	21478340	624	-2.40	0.93	12	0.39	-1210.00	3107.00	7000	20230203	-58.50	2800	20231205	3.75	7000	-58.50	20230203	2800	3.75	20231205	7000	-58.50	20230203	2800	3.75	20231205	0.18	N	185490	500	107 억		281546	N	N	0	N	00	N
139	20231205	150757	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2910	-5	5	-0.17	236283620	82898	157.80	2905	2930	2800	3785	2045	2915	2850.29	1.31	0	13958	3031	2972	2936	2877	2841	2955	2860	107	870	500	1980	5	1	21478340	625	-2.40	0.94	12	0.39	-1210.00	3107.00	7000	20230203	-58.43	2800	20231205	3.93	7000	-58.43	20230203	2800	3.93	20231205	7000	-58.43	20230203	2800	3.93	20231205	0.18	N	185490	500	107 억		281546	N	N	0	N	00	N
140	20231205	140757	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2885	-30	5	-1.03	227465930	79845	151.99	2905	2930	2800	3785	2045	2915	2848.84	1.31	0	13822	3031	2972	2936	2877	2841	2955	2860	107	870	500	1980	5	1	21478340	620	-2.38	0.93	12	0.37	-1210.00	3107.00	7000	20230203	-58.79	2800	20231205	3.04	7000	-58.79	20230203	2800	3.04	20231205	7000	-58.79	20230203	2800	3.04	20231205	0.18	N	185490	500	107 억		281546	N	N	0	N	00	N
141	20231205	130754	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2860	-55	5	-1.89	205817205	72301	137.63	2905	2930	2800	3785	2045	2915	2846.67	1.31	0	14548	3031	2972	2936	2877	2841	2955	2860	107	870	500	1980	5	1	21478340	614	-2.36	0.92	12	0.34	-1210.00	3107.00	7000	20230203	-59.14	2800	20231205	2.14	7000	-59.14	20230203	2800	2.14	20231205	7000	-59.14	20230203	2800	2.14	20231205	0.18	N	185490	500	107 억		281546	N	N	0	N	00	N
142	20231205	120752	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2855	-60	5	-2.06	195780795	68781	130.93	2905	2930	2800	3785	2045	2915	2846.44	1.31	0	14582	3031	2972	2936	2877	2841	2955	2860	107	870	500	1980	5	1	21478340	613	-2.36	0.92	12	0.32	-1210.00	3107.00	7000	20230203	-59.21	2800	20231205	1.96	7000	-59.21	20230203	2800	1.96	20231205	7000	-59.21	20230203	2800	1.96	20231205	0.18	N	185490	500	107 억		281546	N	N	0	N	00	N
143	20231205	110752	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2860	-55	5	-1.89	179300005	62981	119.89	2905	2930	2800	3785	2045	2915	2846.89	1.31	0	14552	3031	2972	2936	2877	2841	2955	2860	107	870	500	1980	5	1	21478340	614	-2.36	0.92	12	0.29	-1210.00	3107.00	7000	20230203	-59.14	2800	20231205	2.14	7000	-59.14	20230203	2800	2.14	20231205	7000	-59.14	20230203	2800	2.14	20231205	0.18	N	185490	500	107 억		281546	N	N	0	N	00	N
144	20231205	100756	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2865	-50	5	-1.72	131740720	46214	87.97	2905	2930	2800	3785	2045	2915	2850.67	1.31	0	13587	3031	2972	2936	2877	2841	2955	2860	107	870	500	1980	5	1	21478340	615	-2.37	0.92	12	0.22	-1210.00	3107.00	7000	20230203	-59.07	2800	20231205	2.32	7000	-59.07	20230203	2800	2.32	20231205	7000	-59.07	20230203	2800	2.32	20231205	0.18	N	185490	500	107 억		281546	N	N	0	N	00	N
145	20231205	090750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	15	2	0.51	474735	163	0.31	2905	2930	2905	3785	2045	2915	2912.48	1.31	0	-57	3031	2972	2936	2877	2841	2955	2860	107	870	500	1980	5	1	21478340	629	-2.42	0.94	12	0.00	-1210.00	3107.00	7000	20230203	-58.14	2900	20231204	1.03	7000	-58.14	20230203	2900	1.03	20231204	7000	-58.14	20230203	2900	1.03	20231204	0.18	N	185490	500	107 억		281546	N	N	0	N	00	N
146	20231204	160747	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2915	-75	5	-2.51	153997320	52529	204.39	2970	2995	2900	3885	2095	2990	2931.66	1.35	0	-8192	3026	3007	2981	2962	2936	3017	2972	107	895	500	2030	5	1	21478340	626	-2.41	0.94	12	0.24	-1210.00	3107.00	7000	20230203	-58.36	2900	20231204	0.52	7000	-58.36	20230203	2900	0.52	20231204	7000	-58.36	20230203	2900	0.52	20231204	0.17	N	185490	500	107 억		289747	N	N	0	N	00	N
147	20231204	150751	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2925	-65	5	-2.17	142589135	48621	189.19	2970	2995	2900	3885	2095	2990	2932.67	1.35	0	-7594	3026	3007	2981	2962	2936	3017	2972	107	895	500	2030	5	1	21478340	628	-2.42	0.94	12	0.23	-1210.00	3107.00	7000	20230203	-58.21	2900	20231204	0.86	7000	-58.21	20230203	2900	0.86	20231204	7000	-58.21	20230203	2900	0.86	20231204	0.17	N	185490	500	107 억		289747	N	N	0	N	00	N
148	20231204	140745	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2950	-40	5	-1.34	66200610	22446	87.34	2970	2995	2925	3885	2095	2990	2949.33	1.35	0	-3730	3026	3007	2981	2962	2936	3017	2972	107	895	500	2030	5	1	21478340	634	-2.44	0.95	12	0.10	-1210.00	3107.00	7000	20230203	-57.86	2925	20231204	0.85	7000	-57.86	20230203	2925	0.85	20231204	7000	-57.86	20230203	2925	0.85	20231204	0.17	N	185490	500	107 억		289747	N	N	0	N	00	N
149	20231204	130745	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2955	-35	5	-1.17	52430915	17766	69.13	2970	2995	2925	3885	2095	2990	2951.19	1.35	0	-4343	3026	3007	2981	2962	2936	3017	2972	107	895	500	2030	5	1	21478340	635	-2.44	0.95	12	0.08	-1210.00	3107.00	7000	20230203	-57.79	2925	20231204	1.03	7000	-57.79	20230203	2925	1.03	20231204	7000	-57.79	20230203	2925	1.03	20231204	0.17	N	185490	500	107 억		289747	N	N	0	N	00	N
150	20231204	120746	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2950	-40	5	-1.34	42772770	14513	56.47	2970	2995	2925	3885	2095	2990	2947.20	1.35	0	-1356	3026	3007	2981	2962	2936	3017	2972	107	895	500	2030	5	1	21478340	634	-2.44	0.95	12	0.07	-1210.00	3107.00	7000	20230203	-57.86	2925	20231204	0.85	7000	-57.86	20230203	2925	0.85	20231204	7000	-57.86	20230203	2925	0.85	20231204	0.17	N	185490	500	107 억		289747	N	N	0	N	00	N
151	20231204	110747	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2950	-40	5	-1.34	32673535	11081	43.12	2970	2995	2925	3885	2095	2990	2948.61	1.35	0	-2606	3026	3007	2981	2962	2936	3017	2972	107	895	500	2030	5	1	21478340	634	-2.44	0.95	12	0.05	-1210.00	3107.00	7000	20230203	-57.86	2925	20231204	0.85	7000	-57.86	20230203	2925	0.85	20231204	7000	-57.86	20230203	2925	0.85	20231204	0.17	N	185490	500	107 억		289747	N	N	0	N	00	N
152	20231204	100747	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2950	-40	5	-1.34	31099310	10547	41.04	2970	2995	2925	3885	2095	2990	2948.64	1.35	0	-2460	3026	3007	2981	2962	2936	3017	2972	107	895	500	2030	5	1	21478340	634	-2.44	0.95	12	0.05	-1210.00	3107.00	7000	20230203	-57.86	2925	20231204	0.85	7000	-57.86	20230203	2925	0.85	20231204	7000	-57.86	20230203	2925	0.85	20231204	0.17	N	185490	500	107 억		289747	N	N	0	N	00	N
153	20231204	090746	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2960	-30	5	-1.00	12752230	4323	16.82	2970	2995	2925	3885	2095	2990	2949.86	1.35	0	-1330	3026	3007	2981	2962	2936	3017	2972	107	895	500	2030	5	1	21478340	636	-2.45	0.95	12	0.02	-1210.00	3107.00	7000	20230203	-57.71	2925	20231204	1.20	7000	-57.71	20230203	2925	1.20	20231204	7000	-57.71	20230203	2925	1.20	20231204	0.17	N	185490	500	107 억		289747	N	N	0	N	00	N
154	20231201	160746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	10	2	0.34	76282585	25611	39.99	2975	3000	2955	3870	2090	2980	2978.51	1.36	0	-2136	3106	3042	2986	2922	2866	3015	2895	107	890	500	2020	5	1	21478340	642	-2.47	0.96	12	0.12	-1210.00	3107.00	7000	20230203	-57.29	2930	20231130	2.05	7000	-57.29	20230203	2930	2.05	20231130	7000	-57.29	20230203	2930	2.05	20231130	0.17	N	185490	500	107 억		291883	N	N	0	N	00	N
155	20231201	150744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	-5	5	-0.17	67852520	22775	35.56	2975	3000	2955	3870	2090	2980	2979.25	1.36	0	-2540	3106	3042	2986	2922	2866	3015	2895	107	890	500	2020	5	1	21478340	639	-2.46	0.96	12	0.11	-1210.00	3107.00	7000	20230203	-57.50	2930	20231130	1.54	7000	-57.50	20230203	2930	1.54	20231130	7000	-57.50	20230203	2930	1.54	20231130	0.17	N	185490	500	107 억		291883	N	N	0	N	00	N
156	20231201	140744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	-10	5	-0.34	40514990	13620	21.27	2975	3000	2955	3870	2090	2980	2974.67	1.36	0	-3502	3106	3042	2986	2922	2866	3015	2895	107	890	500	2020	5	1	21478340	638	-2.45	0.96	12	0.06	-1210.00	3107.00	7000	20230203	-57.57	2930	20231130	1.37	7000	-57.57	20230203	2930	1.37	20231130	7000	-57.57	20230203	2930	1.37	20231130	0.17	N	185490	500	107 억		291883	N	N	0	N	00	N
157	20231201	130746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	0	3	0.00	30334090	10205	15.93	2975	3000	2955	3870	2090	2980	2972.47	1.36	0	-2806	3106	3042	2986	2922	2866	3015	2895	107	890	500	2020	5	1	21478340	640	-2.46	0.96	12	0.05	-1210.00	3107.00	7000	20230203	-57.43	2930	20231130	1.71	7000	-57.43	20230203	2930	1.71	20231130	7000	-57.43	20230203	2930	1.71	20231130	0.17	N	185490	500	107 억		291883	N	N	0	N	00	N
158	20231201	120751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	0	3	0.00	27722885	9327	14.56	2975	3000	2955	3870	2090	2980	2972.33	1.36	0	-2783	3106	3042	2986	2922	2866	3015	2895	107	890	500	2020	5	1	21478340	640	-2.46	0.96	12	0.04	-1210.00	3107.00	7000	20230203	-57.43	2930	20231130	1.71	7000	-57.43	20230203	2930	1.71	20231130	7000	-57.43	20230203	2930	1.71	20231130	0.17	N	185490	500	107 억		291883	N	N	0	N	00	N
159	20231201	110746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	5	2	0.17	22845175	7694	12.01	2975	3000	2955	3870	2090	2980	2969.22	1.36	0	-2445	3106	3042	2986	2922	2866	3015	2895	107	890	500	2020	5	1	21478340	641	-2.47	0.96	12	0.04	-1210.00	3107.00	7000	20230203	-57.36	2930	20231130	1.88	7000	-57.36	20230203	2930	1.88	20231130	7000	-57.36	20230203	2930	1.88	20231130	0.17	N	185490	500	107 억		291883	N	N	0	N	00	N
160	20231201	100752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	-15	5	-0.50	15506885	5230	8.17	2975	3000	2955	3870	2090	2980	2964.99	1.36	0	-2376	3106	3042	2986	2922	2866	3015	2895	107	890	500	2020	5	1	21478340	637	-2.45	0.95	12	0.02	-1210.00	3107.00	7000	20230203	-57.64	2930	20231130	1.19	7000	-57.64	20230203	2930	1.19	20231130	7000	-57.64	20230203	2930	1.19	20231130	0.17	N	185490	500	107 억		291883	N	N	0	N	00	N
161	20231201	090743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	-10	5	-0.34	1599825	537	0.84	2975	3000	2970	3870	2090	2980	2979.19	1.36	0	-356	3106	3042	2986	2922	2866	3015	2895	107	890	500	2020	5	1	21478340	638	-2.45	0.96	12	0.00	-1210.00	3107.00	7000	20230203	-57.57	2930	20231130	1.37	7000	-57.57	20230203	2930	1.37	20231130	7000	-57.57	20230203	2930	1.37	20231130	0.17	N	185490	500	107 억		291883	N	N	0	N	00	N