KissMeData/039830/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	160514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	140	2	1.98	99831520	13976	69.52	7080	7200	7010	9170	4950	7060	7140.06	0.96	-901	-899	7266	7162	7076	6972	6886	7120	6930	54	2110	500	5080	10	1	10762890	775	10.56	0.58	12	0.13	682.00	12433.00	8420	20230210	-14.49	6250	20231010	15.20	8420	-14.49	20230210	6250	15.20	20231010	8420	-14.49	20230210	6250	15.20	20231010	0.82	N	039830	500	53 억		103477	N	N	0	N	00	N
3	20231229	150511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	140	2	1.98	99831520	13976	69.52	7080	7200	7010	9170	4950	7060	7140.06	0.96	-901	-899	7266	7162	7076	6972	6886	7120	6930	54	2110	500	5080	10	1	10762890	775	10.56	0.58	12	0.13	682.00	12433.00	8420	20230210	-14.49	6250	20231010	15.20	8420	-14.49	20230210	6250	15.20	20231010	8420	-14.49	20230210	6250	15.20	20231010	0.82	N	039830	500	53 억		103477	N	N	0	N	00	N
4	20231229	140511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	140	2	1.98	99831520	13976	69.52	7080	7200	7010	9170	4950	7060	7140.06	0.96	-901	-899	7266	7162	7076	6972	6886	7120	6930	54	2110	500	5080	10	1	10762890	775	10.56	0.58	12	0.13	682.00	12433.00	8420	20230210	-14.49	6250	20231010	15.20	8420	-14.49	20230210	6250	15.20	20231010	8420	-14.49	20230210	6250	15.20	20231010	0.82	N	039830	500	53 억		103477	N	N	0	N	00	N
5	20231229	130510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	140	2	1.98	99831520	13976	69.52	7080	7200	7010	9170	4950	7060	7140.06	0.96	-901	-899	7266	7162	7076	6972	6886	7120	6930	54	2110	500	5080	10	1	10762890	775	10.56	0.58	12	0.13	682.00	12433.00	8420	20230210	-14.49	6250	20231010	15.20	8420	-14.49	20230210	6250	15.20	20231010	8420	-14.49	20230210	6250	15.20	20231010	0.82	N	039830	500	53 억		103477	N	N	0	N	00	N
6	20231229	120511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	140	2	1.98	99831520	13976	69.52	7080	7200	7010	9170	4950	7060	7140.06	0.96	-901	-899	7266	7162	7076	6972	6886	7120	6930	54	2110	500	5080	10	1	10762890	775	10.56	0.58	12	0.13	682.00	12433.00	8420	20230210	-14.49	6250	20231010	15.20	8420	-14.49	20230210	6250	15.20	20231010	8420	-14.49	20230210	6250	15.20	20231010	0.82	N	039830	500	53 억		103477	N	N	0	N	00	N
7	20231229	110452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	140	2	1.98	99831520	13976	69.52	7080	7200	7010	9170	4950	7060	7140.06	0.96	-901	-899	7266	7162	7076	6972	6886	7120	6930	54	2110	500	5080	10	1	10762890	775	10.56	0.58	12	0.13	682.00	12433.00	8420	20230210	-14.49	6250	20231010	15.20	8420	-14.49	20230210	6250	15.20	20231010	8420	-14.49	20230210	6250	15.20	20231010	0.82	N	039830	500	53 억		103477	N	N	0	N	00	N
8	20231229	100456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	140	2	1.98	99831520	13976	69.52	7080	7200	7010	9170	4950	7060	7140.06	0.96	-901	-899	7266	7162	7076	6972	6886	7120	6930	54	2110	500	5080	10	1	10762890	775	10.56	0.58	12	0.13	682.00	12433.00	8420	20230210	-14.49	6250	20231010	15.20	8420	-14.49	20230210	6250	15.20	20231010	8420	-14.49	20230210	6250	15.20	20231010	0.82	N	039830	500	53 억		103477	N	N	0	N	00	N
9	20231229	090456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	140	2	1.98	99831520	13976	69.52	7080	7200	7010	9170	4950	7060	7140.06	0.96	-901	-899	7266	7162	7076	6972	6886	7120	6930	54	2110	500	5080	10	1	10762890	775	10.56	0.58	12	0.13	682.00	12433.00	8420	20230210	-14.49	6250	20231010	15.20	8420	-14.49	20230210	6250	15.20	20231010	8420	-14.49	20230210	6250	15.20	20231010	0.82	N	039830	500	53 억		103477	N	N	0	N	00	N
10	20231228	160451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	140	2	1.98	94042720	13172	65.52	7080	7200	7010	9170	4950	7060	7140.06	0.97	0	-899	7266	7162	7076	6972	6886	7120	6930	54	2110	500	5080	10	1	10762890	775	10.56	0.58	12	0.12	682.00	12433.00	8420	20230210	-14.49	6250	20231010	15.20	8420	-14.49	20230210	6250	15.20	20231010	8420	-14.49	20230210	6250	15.20	20231010	0.82	N	039830	500	53 억		104378	N	N	0	N	00	N
11	20231228	150456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	110	2	1.56	82665280	11589	57.65	7080	7180	7010	9170	4950	7060	7133.75	0.97	0	-909	7266	7162	7076	6972	6886	7120	6930	54	2110	500	5080	10	1	10762890	772	10.51	0.58	12	0.11	682.00	12433.00	8420	20230210	-14.85	6250	20231010	14.72	8420	-14.85	20230210	6250	14.72	20231010	8420	-14.85	20230210	6250	14.72	20231010	0.82	N	039830	500	53 억		104378	N	N	0	N	00	N
12	20231228	140450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	110	2	1.56	69061900	9691	48.21	7080	7180	7010	9170	4950	7060	7127.12	0.97	0	-679	7266	7162	7076	6972	6886	7120	6930	54	2110	500	5080	10	1	10762890	772	10.51	0.58	12	0.09	682.00	12433.00	8420	20230210	-14.85	6250	20231010	14.72	8420	-14.85	20230210	6250	14.72	20231010	8420	-14.85	20230210	6250	14.72	20231010	0.82	N	039830	500	53 억		104378	N	N	0	N	00	N
13	20231228	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	120	2	1.70	62309330	8749	43.52	7080	7180	7010	9170	4950	7060	7122.63	0.97	0	-679	7266	7162	7076	6972	6886	7120	6930	54	2110	500	5080	10	1	10762890	773	10.53	0.58	12	0.08	682.00	12433.00	8420	20230210	-14.73	6250	20231010	14.88	8420	-14.73	20230210	6250	14.88	20231010	8420	-14.73	20230210	6250	14.88	20231010	0.82	N	039830	500	53 억		104378	N	N	0	N	00	N
14	20231228	120453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	90	2	1.27	43753010	6154	30.61	7080	7180	7010	9170	4950	7060	7110.55	0.97	0	-718	7266	7162	7076	6972	6886	7120	6930	54	2110	500	5080	10	1	10762890	770	10.48	0.58	12	0.06	682.00	12433.00	8420	20230210	-15.08	6250	20231010	14.40	8420	-15.08	20230210	6250	14.40	20231010	8420	-15.08	20230210	6250	14.40	20231010	0.82	N	039830	500	53 억		104378	N	N	0	N	00	N
15	20231228	110452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	90	2	1.27	34659840	4881	24.28	7080	7180	7010	9170	4950	7060	7101.87	0.97	0	-206	7266	7162	7076	6972	6886	7120	6930	54	2110	500	5080	10	1	10762890	770	10.48	0.58	12	0.05	682.00	12433.00	8420	20230210	-15.08	6250	20231010	14.40	8420	-15.08	20230210	6250	14.40	20231010	8420	-15.08	20230210	6250	14.40	20231010	0.82	N	039830	500	53 억		104378	N	N	0	N	00	N
16	20231228	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	50	2	0.71	23981940	3383	16.83	7080	7180	7010	9170	4950	7060	7089.88	0.97	0	-127	7266	7162	7076	6972	6886	7120	6930	54	2110	500	5080	10	1	10762890	765	10.43	0.57	12	0.03	682.00	12433.00	8420	20230210	-15.56	6250	20231010	13.76	8420	-15.56	20230210	6250	13.76	20231010	8420	-15.56	20230210	6250	13.76	20231010	0.82	N	039830	500	53 억		104378	N	N	0	N	00	N
17	20231228	090450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	10	2	0.14	4495900	636	3.16	7080	7080	7070	9170	4950	7060	7070.81	0.97	0	0	7266	7162	7076	6972	6886	7120	6930	54	2110	500	5080	10	1	10762890	761	10.37	0.57	12	0.01	682.00	12433.00	8420	20230210	-16.03	6250	20231010	13.12	8420	-16.03	20230210	6250	13.12	20231010	8420	-16.03	20230210	6250	13.12	20231010	0.82	N	039830	500	53 억		104378	N	N	0	N	00	N
18	20231227	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	-90	5	-1.26	142038850	20095	111.99	7150	7180	6990	9290	5010	7150	7068.36	0.95	0	1444	7283	7216	7123	7056	6963	7170	7010	54	2140	500	5140	10	1	10762890	760	10.35	0.57	12	0.19	682.00	12433.00	8420	20230210	-16.15	6250	20231010	12.96	8420	-16.15	20230210	6250	12.96	20231010	8420	-16.15	20230210	6250	12.96	20231010	1.06	N	039830	500	53 억		101995	N	N	0	N	00	N
19	20231227	150454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	-90	5	-1.26	135922870	19228	107.16	7150	7180	6990	9290	5010	7150	7069.00	0.95	0	1418	7283	7216	7123	7056	6963	7170	7010	54	2140	500	5140	10	1	10762890	760	10.35	0.57	12	0.18	682.00	12433.00	8420	20230210	-16.15	6250	20231010	12.96	8420	-16.15	20230210	6250	12.96	20231010	8420	-16.15	20230210	6250	12.96	20231010	1.06	N	039830	500	53 억		101995	N	N	0	N	00	N
20	20231227	140452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	-100	5	-1.40	128002140	18104	100.89	7150	7180	6990	9290	5010	7150	7070.37	0.95	0	1264	7283	7216	7123	7056	6963	7170	7010	54	2140	500	5140	10	1	10762890	759	10.34	0.57	12	0.17	682.00	12433.00	8420	20230210	-16.27	6250	20231010	12.80	8420	-16.27	20230210	6250	12.80	20231010	8420	-16.27	20230210	6250	12.80	20231010	1.06	N	039830	500	53 억		101995	N	N	0	N	00	N
21	20231227	130448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	-100	5	-1.40	110416040	15599	86.93	7150	7180	6990	9290	5010	7150	7078.40	0.95	0	1277	7283	7216	7123	7056	6963	7170	7010	54	2140	500	5140	10	1	10762890	759	10.34	0.57	12	0.14	682.00	12433.00	8420	20230210	-16.27	6250	20231010	12.80	8420	-16.27	20230210	6250	12.80	20231010	8420	-16.27	20230210	6250	12.80	20231010	1.06	N	039830	500	53 억		101995	N	N	0	N	00	N
22	20231227	120448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	-150	5	-2.10	90742340	12793	71.29	7150	7180	7000	9290	5010	7150	7093.12	0.95	0	870	7283	7216	7123	7056	6963	7170	7010	54	2140	500	5140	10	1	10762890	753	10.26	0.56	12	0.12	682.00	12433.00	8420	20230210	-16.86	6250	20231010	12.00	8420	-16.86	20230210	6250	12.00	20231010	8420	-16.86	20230210	6250	12.00	20231010	1.06	N	039830	500	53 억		101995	N	N	0	N	00	N
23	20231227	110451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-50	5	-0.70	59082090	8299	46.25	7150	7180	7060	9290	5010	7150	7119.17	0.95	0	476	7283	7216	7123	7056	6963	7170	7010	54	2140	500	5140	10	1	10762890	764	10.41	0.57	12	0.08	682.00	12433.00	8420	20230210	-15.68	6250	20231010	13.60	8420	-15.68	20230210	6250	13.60	20231010	8420	-15.68	20230210	6250	13.60	20231010	1.06	N	039830	500	53 억		101995	N	N	0	N	00	N
24	20231227	100452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-20	5	-0.28	31105560	4350	24.24	7150	7180	7100	9290	5010	7150	7150.70	0.95	0	-413	7283	7216	7123	7056	6963	7170	7010	54	2140	500	5140	10	1	10762890	767	10.45	0.57	12	0.04	682.00	12433.00	8420	20230210	-15.32	6250	20231010	14.08	8420	-15.32	20230210	6250	14.08	20231010	8420	-15.32	20230210	6250	14.08	20231010	1.06	N	039830	500	53 억		101995	N	N	0	N	00	N
25	20231227	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	20	2	0.28	10990950	1537	8.57	7150	7180	7150	9290	5010	7150	7150.91	0.95	0	-1	7283	7216	7123	7056	6963	7170	7010	54	2140	500	5140	10	1	10762890	772	10.51	0.58	12	0.01	682.00	12433.00	8420	20230210	-14.85	6250	20231010	14.72	8420	-14.85	20230210	6250	14.72	20231010	8420	-14.85	20230210	6250	14.72	20231010	1.06	N	039830	500	53 억		101995	N	N	0	N	00	N
26	20231226	160453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-40	5	-0.56	127299530	17941	21.78	7190	7190	7030	9340	5040	7190	7095.34	0.94	0	709	7670	7430	7210	6970	6750	7320	6860	54	2150	500	5170	10	1	10762890	770	10.48	0.58	12	0.17	682.00	12433.00	8420	20230210	-15.08	6250	20231010	14.40	8420	-15.08	20230210	6250	14.40	20231010	8420	-15.08	20230210	6250	14.40	20231010	0.75	N	039830	500	53 억		101170	N	N	0	N	00	N
27	20231226	150450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-100	5	-1.39	98005470	13827	16.79	7190	7190	7030	9340	5040	7190	7087.84	0.94	0	925	7670	7430	7210	6970	6750	7320	6860	54	2150	500	5170	10	1	10762890	763	10.40	0.57	12	0.13	682.00	12433.00	8420	20230210	-15.80	6250	20231010	13.44	8420	-15.80	20230210	6250	13.44	20231010	8420	-15.80	20230210	6250	13.44	20231010	0.75	N	039830	500	53 억		101170	N	N	0	N	00	N
28	20231226	140452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-80	5	-1.11	93307690	13165	15.99	7190	7190	7030	9340	5040	7190	7087.41	0.94	0	946	7670	7430	7210	6970	6750	7320	6860	54	2150	500	5170	10	1	10762890	765	10.43	0.57	12	0.12	682.00	12433.00	8420	20230210	-15.56	6250	20231010	13.76	8420	-15.56	20230210	6250	13.76	20231010	8420	-15.56	20230210	6250	13.76	20231010	0.75	N	039830	500	53 억		101170	N	N	0	N	00	N
29	20231226	130452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-80	5	-1.11	89127250	12577	15.27	7190	7190	7030	9340	5040	7190	7086.37	0.94	0	946	7670	7430	7210	6970	6750	7320	6860	54	2150	500	5170	10	1	10762890	765	10.43	0.57	12	0.12	682.00	12433.00	8420	20230210	-15.56	6250	20231010	13.76	8420	-15.56	20230210	6250	13.76	20231010	8420	-15.56	20230210	6250	13.76	20231010	0.75	N	039830	500	53 억		101170	N	N	0	N	00	N
30	20231226	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-50	5	-0.70	57734150	8134	9.88	7190	7190	7030	9340	5040	7190	7097.66	0.94	0	887	7670	7430	7210	6970	6750	7320	6860	54	2150	500	5170	10	1	10762890	768	10.47	0.57	12	0.08	682.00	12433.00	8420	20230210	-15.20	6250	20231010	14.24	8420	-15.20	20230210	6250	14.24	20231010	8420	-15.20	20230210	6250	14.24	20231010	0.75	N	039830	500	53 억		101170	N	N	0	N	00	N
31	20231226	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-60	5	-0.83	52342140	7377	8.96	7190	7190	7030	9340	5040	7190	7095.07	0.94	0	1089	7670	7430	7210	6970	6750	7320	6860	54	2150	500	5170	10	1	10762890	767	10.45	0.57	12	0.07	682.00	12433.00	8420	20230210	-15.32	6250	20231010	14.08	8420	-15.32	20230210	6250	14.08	20231010	8420	-15.32	20230210	6250	14.08	20231010	0.75	N	039830	500	53 억		101170	N	N	0	N	00	N
32	20231226	100451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-90	5	-1.25	44487190	6276	7.62	7190	7190	7030	9340	5040	7190	7088.15	0.94	0	1136	7670	7430	7210	6970	6750	7320	6860	54	2150	500	5170	10	1	10762890	764	10.41	0.57	12	0.06	682.00	12433.00	8420	20230210	-15.68	6250	20231010	13.60	8420	-15.68	20230210	6250	13.60	20231010	8420	-15.68	20230210	6250	13.60	20231010	0.75	N	039830	500	53 억		101170	N	N	0	N	00	N
33	20231226	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-50	5	-0.70	9746860	1359	1.65	7190	7190	7140	9340	5040	7190	7171.83	0.94	0	0	7670	7430	7210	6970	6750	7320	6860	54	2150	500	5170	10	1	10762890	768	10.47	0.57	12	0.01	682.00	12433.00	8420	20230210	-15.20	6250	20231010	14.24	8420	-15.20	20230210	6250	14.24	20231010	8420	-15.20	20230210	6250	14.24	20231010	0.75	N	039830	500	53 억		101170	N	N	0	N	00	N
34	20231222	160446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	-200	5	-2.71	584354780	82355	33.23	7300	7450	6990	9600	5180	7390	7094.76	0.94	0	-202	8090	7740	7460	7110	6830	7915	7285	54	2210	500	5320	10	1	10762890	774	10.54	0.58	12	0.77	682.00	12433.00	8820	20221220	-18.48	6250	20231010	15.04	8420	-14.61	20230210	6250	15.04	20231010	8420	-14.61	20230210	6250	15.04	20231010	0.75	N	039830	500	53 억		101156	N	N	0	N	00	N
35	20231222	150445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-250	5	-3.38	549653980	77488	31.27	7300	7450	6990	9600	5180	7390	7093.21	0.94	0	-147	8090	7740	7460	7110	6830	7915	7285	54	2210	500	5320	10	1	10762890	768	10.47	0.57	12	0.72	682.00	12433.00	8820	20221220	-19.05	6250	20231010	14.24	8420	-15.20	20230210	6250	14.24	20231010	8420	-15.20	20230210	6250	14.24	20231010	0.75	N	039830	500	53 억		101156	N	N	0	N	00	N
36	20231222	140443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-240	5	-3.25	540736090	76237	30.77	7300	7450	6990	9600	5180	7390	7092.63	0.94	0	-125	8090	7740	7460	7110	6830	7915	7285	54	2210	500	5320	10	1	10762890	770	10.48	0.58	12	0.71	682.00	12433.00	8820	20221220	-18.93	6250	20231010	14.40	8420	-15.08	20230210	6250	14.40	20231010	8420	-15.08	20230210	6250	14.40	20231010	0.75	N	039830	500	53 억		101156	N	N	0	N	00	N
37	20231222	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	-150	5	-2.03	528744050	74561	30.09	7300	7450	6990	9600	5180	7390	7091.22	0.94	0	-121	8090	7740	7460	7110	6830	7915	7285	54	2210	500	5320	10	1	10762890	779	10.62	0.58	12	0.69	682.00	12433.00	8820	20221220	-17.91	6250	20231010	15.84	8420	-14.01	20230210	6250	15.84	20231010	8420	-14.01	20230210	6250	15.84	20231010	0.75	N	039830	500	53 억		101156	N	N	0	N	00	N
38	20231222	120442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	-340	5	-4.60	452699520	63945	25.81	7300	7450	6990	9600	5180	7390	7079.27	0.94	0	435	8090	7740	7460	7110	6830	7915	7285	54	2210	500	5320	10	1	10762890	759	10.34	0.57	12	0.59	682.00	12433.00	8820	20221220	-20.07	6250	20231010	12.80	8420	-16.27	20230210	6250	12.80	20231010	8420	-16.27	20230210	6250	12.80	20231010	0.75	N	039830	500	53 억		101156	N	N	0	N	00	N
39	20231222	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	-340	5	-4.60	426859510	60266	24.32	7300	7450	6990	9600	5180	7390	7082.66	0.94	0	690	8090	7740	7460	7110	6830	7915	7285	54	2210	500	5320	10	1	10762890	759	10.34	0.57	12	0.56	682.00	12433.00	8820	20221220	-20.07	6250	20231010	12.80	8420	-16.27	20230210	6250	12.80	20231010	8420	-16.27	20230210	6250	12.80	20231010	0.75	N	039830	500	53 억		101156	N	N	0	N	00	N
40	20231222	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	-320	5	-4.33	320607370	45184	18.23	7300	7450	6990	9600	5180	7390	7095.26	0.94	0	887	8090	7740	7460	7110	6830	7915	7285	54	2210	500	5320	10	1	10762890	761	10.37	0.57	12	0.42	682.00	12433.00	8820	20221220	-19.84	6250	20231010	13.12	8420	-16.03	20230210	6250	13.12	20231010	8420	-16.03	20230210	6250	13.12	20231010	0.75	N	039830	500	53 억		101156	N	N	0	N	00	N
41	20231222	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7300	-90	5	-1.22	10455900	1427	0.58	7300	7450	7300	9600	5180	7390	7324.86	0.94	0	-78	8090	7740	7460	7110	6830	7915	7285	54	2210	500	5320	10	1	10762890	786	10.70	0.59	12	0.01	682.00	12433.00	8820	20221220	-17.23	6250	20231010	16.80	8420	-13.30	20230210	6250	16.80	20231010	8420	-13.30	20230210	6250	16.80	20231010	0.75	N	039830	500	53 억		101156	N	N	0	N	00	N
42	20231221	160440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7390	180	2	2.50	1862056710	247336	1902.73	7180	7810	7180	9370	5050	7210	7528.46	0.94	0	-284	7270	7240	7180	7150	7090	7255	7165	54	2160	500	5190	10	1	10762890	795	10.84	0.59	12	2.30	682.00	12433.00	8820	20221220	-16.21	6250	20231010	18.24	8420	-12.23	20230210	6250	18.24	20231010	8420	-12.23	20230210	6250	18.24	20231010	0.75	N	039830	500	53 억		101468	N	N	0	N	00	N
43	20231221	150442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7360	150	2	2.08	1827817180	242697	1867.04	7180	7810	7180	9370	5050	7210	7531.27	0.94	0	-401	7270	7240	7180	7150	7090	7255	7165	54	2160	500	5190	10	1	10762890	792	10.79	0.59	12	2.25	682.00	12433.00	8820	20221220	-16.55	6250	20231010	17.76	8420	-12.59	20230210	6250	17.76	20231010	8420	-12.59	20230210	6250	17.76	20231010	0.75	N	039830	500	53 억		101468	N	N	0	N	00	N
44	20231221	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7420	210	2	2.91	1787883620	237275	1825.33	7180	7810	7180	9370	5050	7210	7535.07	0.94	0	-409	7270	7240	7180	7150	7090	7255	7165	54	2160	500	5190	10	1	10762890	799	10.88	0.60	12	2.20	682.00	12433.00	8820	20221220	-15.87	6250	20231010	18.72	8420	-11.88	20230210	6250	18.72	20231010	8420	-11.88	20230210	6250	18.72	20231010	0.75	N	039830	500	53 억		101468	N	N	0	N	00	N
45	20231221	130441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7330	120	2	1.66	1765481310	234233	1801.93	7180	7810	7180	9370	5050	7210	7537.29	0.94	0	-417	7270	7240	7180	7150	7090	7255	7165	54	2160	500	5190	10	1	10762890	789	10.75	0.59	12	2.18	682.00	12433.00	8820	20221220	-16.89	6250	20231010	17.28	8420	-12.95	20230210	6250	17.28	20231010	8420	-12.95	20230210	6250	17.28	20231010	0.75	N	039830	500	53 억		101468	N	N	0	N	00	N
46	20231221	120442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7370	160	2	2.22	1742770750	231138	1778.12	7180	7810	7180	9370	5050	7210	7539.96	0.94	0	-417	7270	7240	7180	7150	7090	7255	7165	54	2160	500	5190	10	1	10762890	793	10.81	0.59	12	2.15	682.00	12433.00	8820	20221220	-16.44	6250	20231010	17.92	8420	-12.47	20230210	6250	17.92	20231010	8420	-12.47	20230210	6250	17.92	20231010	0.75	N	039830	500	53 억		101468	N	N	0	N	00	N
47	20231221	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7370	160	2	2.22	1722812110	228431	1757.30	7180	7810	7180	9370	5050	7210	7541.94	0.94	0	-417	7270	7240	7180	7150	7090	7255	7165	54	2160	500	5190	10	1	10762890	793	10.81	0.59	12	2.12	682.00	12433.00	8820	20221220	-16.44	6250	20231010	17.92	8420	-12.47	20230210	6250	17.92	20231010	8420	-12.47	20230210	6250	17.92	20231010	0.75	N	039830	500	53 억		101468	N	N	0	N	00	N
48	20231221	100439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7420	210	2	2.91	1550893810	205357	1579.79	7180	7810	7180	9370	5050	7210	7552.19	0.94	0	-417	7270	7240	7180	7150	7090	7255	7165	54	2160	500	5190	10	1	10762890	799	10.88	0.60	12	1.91	682.00	12433.00	8820	20221220	-15.87	6250	20231010	18.72	8420	-11.88	20230210	6250	18.72	20231010	8420	-11.88	20230210	6250	18.72	20231010	0.75	N	039830	500	53 억		101468	N	N	0	N	00	N
49	20231221	090441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	190	2	2.64	54359250	7380	56.77	7180	7480	7180	9370	5050	7210	7365.77	0.94	0	-255	7270	7240	7180	7150	7090	7255	7165	54	2160	500	5190	10	1	10762890	796	10.85	0.60	12	0.07	682.00	12433.00	8820	20221220	-16.10	6250	20231010	18.40	8420	-12.11	20230210	6250	18.40	20231010	8420	-12.11	20230210	6250	18.40	20231010	0.75	N	039830	500	53 억		101468	N	N	0	N	00	N
50	20231220	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	60	2	0.84	93310550	12998	203.86	7150	7210	7120	9290	5010	7150	7178.35	0.94	0	451	7243	7196	7123	7076	7003	7160	7040	54	2140	500	5140	10	1	10762890	776	10.57	0.58	12	0.12	682.00	12433.00	8820	20221220	-18.25	6250	20231010	15.36	8420	-14.37	20230210	6250	15.36	20231010	8820	-18.25	20221220	6250	15.36	20231010	0.75	N	039830	500	53 억		101106	N	N	0	N	00	N
51	20231220	150506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	40	2	0.56	77110570	10749	168.59	7150	7200	7120	9290	5010	7150	7173.74	0.94	0	156	7243	7196	7123	7076	7003	7160	7040	54	2140	500	5140	10	1	10762890	774	10.54	0.58	12	0.10	682.00	12433.00	8820	20221220	-18.48	6250	20231010	15.04	8420	-14.61	20230210	6250	15.04	20231010	8820	-18.48	20221220	6250	15.04	20231010	0.75	N	039830	500	53 억		101106	N	N	0	N	00	N
52	20231220	140511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	30	2	0.42	50539290	7051	110.59	7150	7190	7120	9290	5010	7150	7167.68	0.94	0	89	7243	7196	7123	7076	7003	7160	7040	54	2140	500	5140	10	1	10762890	773	10.53	0.58	12	0.07	682.00	12433.00	8820	20221220	-18.59	6250	20231010	14.88	8420	-14.73	20230210	6250	14.88	20231010	8820	-18.59	20221220	6250	14.88	20231010	0.75	N	039830	500	53 억		101106	N	N	0	N	00	N
53	20231220	130508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	30	2	0.42	36377090	5076	79.61	7150	7190	7120	9290	5010	7150	7166.49	0.94	0	89	7243	7196	7123	7076	7003	7160	7040	54	2140	500	5140	10	1	10762890	773	10.53	0.58	12	0.05	682.00	12433.00	8820	20221220	-18.59	6250	20231010	14.88	8420	-14.73	20230210	6250	14.88	20231010	8820	-18.59	20221220	6250	14.88	20231010	0.75	N	039830	500	53 억		101106	N	N	0	N	00	N
54	20231220	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	20	2	0.28	24684150	3447	54.06	7150	7190	7120	9290	5010	7150	7161.05	0.94	0	89	7243	7196	7123	7076	7003	7160	7040	54	2140	500	5140	10	1	10762890	772	10.51	0.58	12	0.03	682.00	12433.00	8820	20221220	-18.71	6250	20231010	14.72	8420	-14.85	20230210	6250	14.72	20231010	8820	-18.71	20221220	6250	14.72	20231010	0.75	N	039830	500	53 억		101106	N	N	0	N	00	N
55	20231220	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	30	2	0.42	11946670	1670	26.19	7150	7180	7120	9290	5010	7150	7153.69	0.94	0	89	7243	7196	7123	7076	7003	7160	7040	54	2140	500	5140	10	1	10762890	773	10.53	0.58	12	0.02	682.00	12433.00	8820	20221220	-18.59	6250	20231010	14.88	8420	-14.73	20230210	6250	14.88	20231010	8820	-18.59	20221220	6250	14.88	20231010	0.75	N	039830	500	53 억		101106	N	N	0	N	00	N
56	20231220	100441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	20	2	0.28	8874750	1241	19.46	7150	7180	7120	9290	5010	7150	7151.29	0.94	0	89	7243	7196	7123	7076	7003	7160	7040	54	2140	500	5140	10	1	10762890	772	10.51	0.58	12	0.01	682.00	12433.00	8820	20221220	-18.71	6250	20231010	14.72	8420	-14.85	20230210	6250	14.72	20231010	8820	-18.71	20221220	6250	14.72	20231010	0.75	N	039830	500	53 억		101106	N	N	0	N	00	N
57	20231220	090441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	0	3	0.00	1487200	208	3.26	7150	7150	7150	9290	5010	7150	7150.00	0.94	0	89	7243	7196	7123	7076	7003	7160	7040	54	2140	500	5140	10	1	10762890	770	10.48	0.58	12	0.00	682.00	12433.00	8820	20221220	-18.93	6250	20231010	14.40	8420	-15.08	20230210	6250	14.40	20231010	8820	-18.93	20221220	6250	14.40	20231010	0.75	N	039830	500	53 억		101106	N	N	0	N	00	N
58	20231219	160440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-10	5	-0.14	44320770	6241	57.12	7170	7170	7050	9300	5020	7160	7101.53	0.94	0	305	7300	7230	7170	7100	7040	7265	7135	54	2140	500	5150	10	1	10762890	770	10.48	0.58	12	0.06	682.00	12433.00	8820	20221220	-18.93	6250	20231010	14.40	8420	-15.08	20230210	6250	14.40	20231010	8820	-18.93	20221220	6250	14.40	20231010	0.73	N	039830	500	53 억		100688	N	N	0	N	00	N
59	20231219	150442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-10	5	-0.14	42569060	5996	54.87	7170	7170	7050	9300	5020	7160	7099.58	0.94	0	305	7300	7230	7170	7100	7040	7265	7135	54	2140	500	5150	10	1	10762890	770	10.48	0.58	12	0.06	682.00	12433.00	8820	20221220	-18.93	6250	20231010	14.40	8420	-15.08	20230210	6250	14.40	20231010	8820	-18.93	20221220	6250	14.40	20231010	0.73	N	039830	500	53 억		100688	N	N	0	N	00	N
60	20231219	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-20	5	-0.28	30445750	4291	39.27	7170	7170	7050	9300	5020	7160	7095.26	0.94	0	496	7300	7230	7170	7100	7040	7265	7135	54	2140	500	5150	10	1	10762890	768	10.47	0.57	12	0.04	682.00	12433.00	8820	20221220	-19.05	6250	20231010	14.24	8420	-15.20	20230210	6250	14.24	20231010	8820	-19.05	20221220	6250	14.24	20231010	0.73	N	039830	500	53 억		100688	N	N	0	N	00	N
61	20231219	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-20	5	-0.28	26670520	3762	34.43	7170	7170	7050	9300	5020	7160	7089.45	0.94	0	496	7300	7230	7170	7100	7040	7265	7135	54	2140	500	5150	10	1	10762890	768	10.47	0.57	12	0.03	682.00	12433.00	8820	20221220	-19.05	6250	20231010	14.24	8420	-15.20	20230210	6250	14.24	20231010	8820	-19.05	20221220	6250	14.24	20231010	0.73	N	039830	500	53 억		100688	N	N	0	N	00	N
62	20231219	120442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-20	5	-0.28	26449250	3731	34.14	7170	7170	7050	9300	5020	7160	7089.05	0.94	0	497	7300	7230	7170	7100	7040	7265	7135	54	2140	500	5150	10	1	10762890	768	10.47	0.57	12	0.03	682.00	12433.00	8820	20221220	-19.05	6250	20231010	14.24	8420	-15.20	20230210	6250	14.24	20231010	8820	-19.05	20221220	6250	14.24	20231010	0.73	N	039830	500	53 억		100688	N	N	0	N	00	N
63	20231219	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-20	5	-0.28	25739380	3631	33.23	7170	7170	7050	9300	5020	7160	7088.79	0.94	0	497	7300	7230	7170	7100	7040	7265	7135	54	2140	500	5150	10	1	10762890	768	10.47	0.57	12	0.03	682.00	12433.00	8820	20221220	-19.05	6250	20231010	14.24	8420	-15.20	20230210	6250	14.24	20231010	8820	-19.05	20221220	6250	14.24	20231010	0.73	N	039830	500	53 억		100688	N	N	0	N	00	N
64	20231219	100439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-20	5	-0.28	25084040	3539	32.39	7170	7170	7050	9300	5020	7160	7087.89	0.94	0	497	7300	7230	7170	7100	7040	7265	7135	54	2140	500	5150	10	1	10762890	768	10.47	0.57	12	0.03	682.00	12433.00	8820	20221220	-19.05	6250	20231010	14.24	8420	-15.20	20230210	6250	14.24	20231010	8820	-19.05	20221220	6250	14.24	20231010	0.73	N	039830	500	53 억		100688	N	N	0	N	00	N
65	20231219	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	10	2	0.14	939270	131	1.20	7170	7170	7170	9300	5020	7160	7170.00	0.94	0	0	7300	7230	7170	7100	7040	7265	7135	54	2140	500	5150	10	1	10762890	772	10.51	0.58	12	0.00	682.00	12433.00	8820	20221220	-18.71	6250	20231010	14.72	8420	-14.85	20230210	6250	14.72	20231010	8820	-18.71	20221220	6250	14.72	20231010	0.73	N	039830	500	53 억		100688	N	N	0	N	00	N
66	20231218	160440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	-30	5	-0.42	78277760	10927	179.54	7140	7240	7110	9340	5040	7190	7163.70	0.94	0	-210	7296	7242	7176	7122	7056	7270	7150	54	2150	500	5170	10	1	10762890	771	10.50	0.58	12	0.10	682.00	12433.00	8820	20221220	-18.82	6250	20231010	14.56	8420	-14.96	20230210	6250	14.56	20231010	8820	-18.82	20221220	6250	14.56	20231010	0.74	N	039830	500	53 억		100898	N	N	0	N	00	N
67	20231218	150439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	-30	5	-0.42	73229880	10220	167.93	7140	7240	7110	9340	5040	7190	7165.35	0.94	0	-215	7296	7242	7176	7122	7056	7270	7150	54	2150	500	5170	10	1	10762890	771	10.50	0.58	12	0.09	682.00	12433.00	8820	20221220	-18.82	6250	20231010	14.56	8420	-14.96	20230210	6250	14.56	20231010	8820	-18.82	20221220	6250	14.56	20231010	0.74	N	039830	500	53 억		100898	N	N	0	N	00	N
68	20231218	140438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-50	5	-0.70	62860860	8768	144.07	7140	7240	7110	9340	5040	7190	7169.35	0.94	0	-26	7296	7242	7176	7122	7056	7270	7150	54	2150	500	5170	10	1	10762890	768	10.47	0.57	12	0.08	682.00	12433.00	8820	20221220	-19.05	6250	20231010	14.24	8420	-15.20	20230210	6250	14.24	20231010	8820	-19.05	20221220	6250	14.24	20231010	0.74	N	039830	500	53 억		100898	N	N	0	N	00	N
69	20231218	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	10	2	0.14	42837390	5955	97.85	7140	7240	7110	9340	5040	7190	7193.52	0.94	0	-227	7296	7242	7176	7122	7056	7270	7150	54	2150	500	5170	10	1	10762890	775	10.56	0.58	12	0.06	682.00	12433.00	8820	20221220	-18.37	6250	20231010	15.20	8420	-14.49	20230210	6250	15.20	20231010	8820	-18.37	20221220	6250	15.20	20231010	0.74	N	039830	500	53 억		100898	N	N	0	N	00	N
70	20231218	120435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-10	5	-0.14	39790800	5531	90.88	7140	7240	7110	9340	5040	7190	7194.14	0.94	0	-193	7296	7242	7176	7122	7056	7270	7150	54	2150	500	5170	10	1	10762890	773	10.53	0.58	12	0.05	682.00	12433.00	8820	20221220	-18.59	6250	20231010	14.88	8420	-14.73	20230210	6250	14.88	20231010	8820	-18.59	20221220	6250	14.88	20231010	0.74	N	039830	500	53 억		100898	N	N	0	N	00	N
71	20231218	110438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-50	5	-0.70	39589770	5503	90.42	7140	7240	7110	9340	5040	7190	7194.22	0.94	0	-192	7296	7242	7176	7122	7056	7270	7150	54	2150	500	5170	10	1	10762890	768	10.47	0.57	12	0.05	682.00	12433.00	8820	20221220	-19.05	6250	20231010	14.24	8420	-15.20	20230210	6250	14.24	20231010	8820	-19.05	20221220	6250	14.24	20231010	0.74	N	039830	500	53 억		100898	N	N	0	N	00	N
72	20231218	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	50	2	0.70	29653010	4120	67.70	7140	7240	7110	9340	5040	7190	7197.33	0.94	0	-230	7296	7242	7176	7122	7056	7270	7150	54	2150	500	5170	10	1	10762890	779	10.62	0.58	12	0.04	682.00	12433.00	8820	20221220	-17.91	6250	20231010	15.84	8420	-14.01	20230210	6250	15.84	20231010	8820	-17.91	20221220	6250	15.84	20231010	0.74	N	039830	500	53 억		100898	N	N	0	N	00	N
73	20231218	090434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-50	5	-0.70	1463700	205	3.37	7140	7140	7140	9340	5040	7190	7140.00	0.94	0	-149	7296	7242	7176	7122	7056	7270	7150	54	2150	500	5170	10	1	10762890	768	10.47	0.57	12	0.00	682.00	12433.00	8820	20221220	-19.05	6250	20231010	14.24	8420	-15.20	20230210	6250	14.24	20231010	8820	-19.05	20221220	6250	14.24	20231010	0.74	N	039830	500	53 억		100898	N	N	0	N	00	N
74	20231215	160435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	0	3	0.00	42889940	5986	48.74	7160	7230	7110	9340	5040	7190	7164.98	0.94	0	-211	7263	7226	7163	7126	7063	7245	7145	54	2150	500	5170	10	1	10762890	774	10.54	0.58	12	0.06	682.00	12433.00	8820	20221220	-18.48	6250	20231010	15.04	8420	-14.61	20230210	6250	15.04	20231010	8820	-18.48	20221220	6250	15.04	20231010	0.74	N	039830	500	53 억		101087	N	N	0	N	00	N
75	20231215	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	-30	5	-0.42	37383750	5219	42.49	7160	7230	7110	9340	5040	7190	7163.01	0.94	0	-194	7263	7226	7163	7126	7063	7245	7145	54	2150	500	5170	10	1	10762890	771	10.50	0.58	12	0.05	682.00	12433.00	8820	20221220	-18.82	6250	20231010	14.56	8420	-14.96	20230210	6250	14.56	20231010	8820	-18.82	20221220	6250	14.56	20231010	0.74	N	039830	500	53 억		101087	N	N	0	N	00	N
76	20231215	140437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-40	5	-0.56	36446460	5088	41.43	7160	7230	7110	9340	5040	7190	7163.22	0.94	0	-187	7263	7226	7163	7126	7063	7245	7145	54	2150	500	5170	10	1	10762890	770	10.48	0.58	12	0.05	682.00	12433.00	8820	20221220	-18.93	6250	20231010	14.40	8420	-15.08	20230210	6250	14.40	20231010	8820	-18.93	20221220	6250	14.40	20231010	0.74	N	039830	500	53 억		101087	N	N	0	N	00	N
77	20231215	130435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-40	5	-0.56	32166100	4490	36.56	7160	7230	7110	9340	5040	7190	7163.94	0.94	0	-184	7263	7226	7163	7126	7063	7245	7145	54	2150	500	5170	10	1	10762890	770	10.48	0.58	12	0.04	682.00	12433.00	8820	20221220	-18.93	6250	20231010	14.40	8420	-15.08	20230210	6250	14.40	20231010	8820	-18.93	20221220	6250	14.40	20231010	0.74	N	039830	500	53 억		101087	N	N	0	N	00	N
78	20231215	120435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	-30	5	-0.42	31249860	4362	35.52	7160	7230	7110	9340	5040	7190	7164.11	0.94	0	-184	7263	7226	7163	7126	7063	7245	7145	54	2150	500	5170	10	1	10762890	771	10.50	0.58	12	0.04	682.00	12433.00	8820	20221220	-18.82	6250	20231010	14.56	8420	-14.96	20230210	6250	14.56	20231010	8820	-18.82	20221220	6250	14.56	20231010	0.74	N	039830	500	53 억		101087	N	N	0	N	00	N
79	20231215	110434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-40	5	-0.56	30626960	4275	34.81	7160	7230	7110	9340	5040	7190	7164.20	0.94	0	-179	7263	7226	7163	7126	7063	7245	7145	54	2150	500	5170	10	1	10762890	770	10.48	0.58	12	0.04	682.00	12433.00	8820	20221220	-18.93	6250	20231010	14.40	8420	-15.08	20230210	6250	14.40	20231010	8820	-18.93	20221220	6250	14.40	20231010	0.74	N	039830	500	53 억		101087	N	N	0	N	00	N
80	20231215	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	0	3	0.00	20507850	2859	23.28	7160	7230	7140	9340	5040	7190	7173.08	0.94	0	-175	7263	7226	7163	7126	7063	7245	7145	54	2150	500	5170	10	1	10762890	774	10.54	0.58	12	0.03	682.00	12433.00	8820	20221220	-18.48	6250	20231010	15.04	8420	-14.61	20230210	6250	15.04	20231010	8820	-18.48	20221220	6250	15.04	20231010	0.74	N	039830	500	53 억		101087	N	N	0	N	00	N
81	20231215	090436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-10	5	-0.14	1651320	230	1.87	7160	7180	7160	9340	5040	7190	7179.65	0.94	0	0	7263	7226	7163	7126	7063	7245	7145	54	2150	500	5170	10	1	10762890	773	10.53	0.58	12	0.00	682.00	12433.00	8820	20221220	-18.59	6250	20231010	14.88	8420	-14.73	20230210	6250	14.88	20231010	8820	-18.59	20221220	6250	14.88	20231010	0.74	N	039830	500	53 억		101087	N	N	0	N	00	N
82	20231214	160433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	20	2	0.28	87194410	12232	184.19	7140	7200	7100	9320	5020	7170	7128.39	0.95	0	-1992	7236	7202	7146	7112	7056	7215	7125	54	2150	500	5160	10	1	10762890	774	10.54	0.58	12	0.11	682.00	12433.00	8820	20221220	-18.48	6250	20231010	15.04	8420	-14.61	20230210	6250	15.04	20231010	8820	-18.48	20221220	6250	15.04	20231010	0.74	N	039830	500	53 억		101826	N	N	0	N	00	N
83	20231214	150449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-40	5	-0.56	77877020	10936	164.67	7140	7200	7100	9320	5020	7170	7121.16	0.95	0	-1990	7236	7202	7146	7112	7056	7215	7125	54	2150	500	5160	10	1	10762890	767	10.45	0.57	12	0.10	682.00	12433.00	8820	20221220	-19.16	6250	20231010	14.08	8420	-15.32	20230210	6250	14.08	20231010	8820	-19.16	20221220	6250	14.08	20231010	0.74	N	039830	500	53 억		101826	N	N	0	N	00	N
84	20231214	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-70	5	-0.98	59855840	8410	126.64	7140	7150	7100	9320	5020	7170	7117.22	0.95	0	-600	7236	7202	7146	7112	7056	7215	7125	54	2150	500	5160	10	1	10762890	764	10.41	0.57	12	0.08	682.00	12433.00	8820	20221220	-19.50	6250	20231010	13.60	8420	-15.68	20230210	6250	13.60	20231010	8820	-19.50	20221220	6250	13.60	20231010	0.74	N	039830	500	53 억		101826	N	N	0	N	00	N
85	20231214	130443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-60	5	-0.84	41017360	5760	86.73	7140	7150	7100	9320	5020	7170	7121.07	0.95	0	-1	7236	7202	7146	7112	7056	7215	7125	54	2150	500	5160	10	1	10762890	765	10.43	0.57	12	0.05	682.00	12433.00	8820	20221220	-19.39	6250	20231010	13.76	8420	-15.56	20230210	6250	13.76	20231010	8820	-19.39	20221220	6250	13.76	20231010	0.74	N	039830	500	53 억		101826	N	N	0	N	00	N
86	20231214	120454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-20	5	-0.28	33390800	4688	70.59	7140	7150	7100	9320	5020	7170	7122.61	0.95	0	134	7236	7202	7146	7112	7056	7215	7125	54	2150	500	5160	10	1	10762890	770	10.48	0.58	12	0.04	682.00	12433.00	8820	20221220	-18.93	6250	20231010	14.40	8420	-15.08	20230210	6250	14.40	20231010	8820	-18.93	20221220	6250	14.40	20231010	0.74	N	039830	500	53 억		101826	N	N	0	N	00	N
87	20231214	110434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-20	5	-0.28	30813010	4327	65.16	7140	7150	7100	9320	5020	7170	7121.10	0.95	0	134	7236	7202	7146	7112	7056	7215	7125	54	2150	500	5160	10	1	10762890	770	10.48	0.58	12	0.04	682.00	12433.00	8820	20221220	-18.93	6250	20231010	14.40	8420	-15.08	20230210	6250	14.40	20231010	8820	-18.93	20221220	6250	14.40	20231010	0.74	N	039830	500	53 억		101826	N	N	0	N	00	N
88	20231214	100430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-40	5	-0.56	17664580	2484	37.40	7140	7140	7100	9320	5020	7170	7111.34	0.95	0	137	7236	7202	7146	7112	7056	7215	7125	54	2150	500	5160	10	1	10762890	767	10.45	0.57	12	0.02	682.00	12433.00	8820	20221220	-19.16	6250	20231010	14.08	8420	-15.32	20230210	6250	14.08	20231010	8820	-19.16	20221220	6250	14.08	20231010	0.74	N	039830	500	53 억		101826	N	N	0	N	00	N
89	20231214	090416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-40	5	-0.56	114140	16	0.24	7140	7140	7130	9320	5020	7170	7133.75	0.95	0	0	7236	7202	7146	7112	7056	7215	7125	54	2150	500	5160	10	1	10762890	767	10.45	0.57	12	0.00	682.00	12433.00	8820	20221220	-19.16	6250	20231010	14.08	8420	-15.32	20230210	6250	14.08	20231010	8820	-19.16	20221220	6250	14.08	20231010	0.74	N	039830	500	53 억		101826	N	N	0	N	00	N
90	20231213	160432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	0	3	0.00	47375010	6628	101.66	7170	7180	7090	9320	5020	7170	7147.23	0.95	0	-382	7256	7212	7126	7082	6996	7235	7105	54	2150	500	5160	10	1	10762890	772	10.51	0.58	12	0.06	682.00	12433.00	8820	20221220	-18.71	6250	20231010	14.72	8420	-14.85	20230210	6250	14.72	20231010	8820	-18.71	20221220	6250	14.72	20231010	0.75	N	039830	500	53 억		102208	N	N	0	N	00	N
91	20231213	150442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	10	2	0.14	42071920	5886	90.28	7170	7180	7090	9320	5020	7170	7147.26	0.95	0	-237	7256	7212	7126	7082	6996	7235	7105	54	2150	500	5160	10	1	10762890	773	10.53	0.58	12	0.05	682.00	12433.00	8820	20221220	-18.59	6250	20231010	14.88	8420	-14.73	20230210	6250	14.88	20231010	8820	-18.59	20221220	6250	14.88	20231010	0.75	N	039830	500	53 억		102208	N	N	0	N	00	N
92	20231213	140443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-20	5	-0.28	36049620	5045	77.38	7170	7180	7090	9320	5020	7170	7144.93	0.95	0	-187	7256	7212	7126	7082	6996	7235	7105	54	2150	500	5160	10	1	10762890	770	10.48	0.58	12	0.05	682.00	12433.00	8820	20221220	-18.93	6250	20231010	14.40	8420	-15.08	20230210	6250	14.40	20231010	8820	-18.93	20221220	6250	14.40	20231010	0.75	N	039830	500	53 억		102208	N	N	0	N	00	N
93	20231213	130441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-20	5	-0.28	31422860	4399	67.47	7170	7180	7090	9320	5020	7170	7142.31	0.95	0	-187	7256	7212	7126	7082	6996	7235	7105	54	2150	500	5160	10	1	10762890	770	10.48	0.58	12	0.04	682.00	12433.00	8820	20221220	-18.93	6250	20231010	14.40	8420	-15.08	20230210	6250	14.40	20231010	8820	-18.93	20221220	6250	14.40	20231010	0.75	N	039830	500	53 억		102208	N	N	0	N	00	N
94	20231213	120440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-20	5	-0.28	30194300	4227	64.83	7170	7180	7090	9320	5020	7170	7142.29	0.95	0	-210	7256	7212	7126	7082	6996	7235	7105	54	2150	500	5160	10	1	10762890	770	10.48	0.58	12	0.04	682.00	12433.00	8820	20221220	-18.93	6250	20231010	14.40	8420	-15.08	20230210	6250	14.40	20231010	8820	-18.93	20221220	6250	14.40	20231010	0.75	N	039830	500	53 억		102208	N	N	0	N	00	N
95	20231213	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-20	5	-0.28	27542730	3856	59.14	7170	7180	7090	9320	5020	7170	7141.82	0.95	0	-210	7256	7212	7126	7082	6996	7235	7105	54	2150	500	5160	10	1	10762890	770	10.48	0.58	12	0.04	682.00	12433.00	8820	20221220	-18.93	6250	20231010	14.40	8420	-15.08	20230210	6250	14.40	20231010	8820	-18.93	20221220	6250	14.40	20231010	0.75	N	039830	500	53 억		102208	N	N	0	N	00	N
96	20231213	100446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-80	5	-1.12	9081960	1274	19.54	7170	7170	7090	9320	5020	7170	7123.68	0.95	0	-99	7256	7212	7126	7082	6996	7235	7105	54	2150	500	5160	10	1	10762890	763	10.40	0.57	12	0.01	682.00	12433.00	8820	20221220	-19.61	6250	20231010	13.44	8420	-15.80	20230210	6250	13.44	20231010	8820	-19.61	20221220	6250	13.44	20231010	0.75	N	039830	500	53 억		102208	N	N	0	N	00	N
97	20231213	090436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	0	3	0.00	1864200	260	3.99	7170	7170	7170	9320	5020	7170	7170.00	0.95	0	-2	7256	7212	7126	7082	6996	7235	7105	54	2150	500	5160	10	1	10762890	772	10.51	0.58	12	0.00	682.00	12433.00	8820	20221220	-18.71	6250	20231010	14.72	8420	-14.85	20230210	6250	14.72	20231010	8820	-18.71	20221220	6250	14.72	20231010	0.75	N	039830	500	53 억		102208	N	N	0	N	00	N
98	20231212	160422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	90	2	1.27	45950050	6467	53.03	7080	7170	7040	9200	4960	7080	7105.28	0.95	0	323	7200	7140	7070	7010	6940	7105	6975	54	2120	500	5090	10	1	10762890	772	10.51	0.58	12	0.06	682.00	12433.00	8820	20221220	-18.71	6250	20231010	14.72	8420	-14.85	20230210	6250	14.72	20231010	8820	-18.71	20221220	6250	14.72	20231010	0.76	N	039830	500	53 억		101885	N	N	0	N	00	N
99	20231212	150427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	10	2	0.14	37561970	5296	43.42	7080	7130	7040	9200	4960	7080	7092.52	0.95	0	259	7200	7140	7070	7010	6940	7105	6975	54	2120	500	5090	10	1	10762890	763	10.40	0.57	12	0.05	682.00	12433.00	8820	20221220	-19.61	6250	20231010	13.44	8420	-15.80	20230210	6250	13.44	20231010	8820	-19.61	20221220	6250	13.44	20231010	0.76	N	039830	500	53 억		101885	N	N	0	N	00	N
100	20231212	140411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7040	-40	5	-0.56	34820430	4909	40.25	7080	7130	7040	9200	4960	7080	7093.18	0.95	0	260	7200	7140	7070	7010	6940	7105	6975	54	2120	500	5090	10	1	10762890	758	10.32	0.57	12	0.05	682.00	12433.00	8820	20221220	-20.18	6250	20231010	12.64	8420	-16.39	20230210	6250	12.64	20231010	8820	-20.18	20221220	6250	12.64	20231010	0.76	N	039830	500	53 억		101885	N	N	0	N	00	N
101	20231212	130407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	10	2	0.14	29297250	4127	33.84	7080	7130	7060	9200	4960	7080	7098.92	0.95	0	30	7200	7140	7070	7010	6940	7105	6975	54	2120	500	5090	10	1	10762890	763	10.40	0.57	12	0.04	682.00	12433.00	8820	20221220	-19.61	6250	20231010	13.44	8420	-15.80	20230210	6250	13.44	20231010	8820	-19.61	20221220	6250	13.44	20231010	0.76	N	039830	500	53 억		101885	N	N	0	N	00	N
102	20231212	120405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	30	2	0.42	23073770	3249	26.64	7080	7130	7080	9200	4960	7080	7101.81	0.95	0	24	7200	7140	7070	7010	6940	7105	6975	54	2120	500	5090	10	1	10762890	765	10.43	0.57	12	0.03	682.00	12433.00	8820	20221220	-19.39	6250	20231010	13.76	8420	-15.56	20230210	6250	13.76	20231010	8820	-19.39	20221220	6250	13.76	20231010	0.76	N	039830	500	53 억		101885	N	N	0	N	00	N
103	20231212	110409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	40	2	0.56	18241740	2570	21.07	7080	7120	7080	9200	4960	7080	7097.95	0.95	0	-18	7200	7140	7070	7010	6940	7105	6975	54	2120	500	5090	10	1	10762890	766	10.44	0.57	12	0.02	682.00	12433.00	8820	20221220	-19.27	6250	20231010	13.92	8420	-15.44	20230210	6250	13.92	20231010	8820	-19.27	20221220	6250	13.92	20231010	0.76	N	039830	500	53 억		101885	N	N	0	N	00	N
104	20231212	100426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	20	2	0.28	13311630	1877	15.39	7080	7120	7080	9200	4960	7080	7091.97	0.95	0	-4	7200	7140	7070	7010	6940	7105	6975	54	2120	500	5090	10	1	10762890	764	10.41	0.57	12	0.02	682.00	12433.00	8820	20221220	-19.50	6250	20231010	13.60	8420	-15.68	20230210	6250	13.60	20231010	8820	-19.50	20221220	6250	13.60	20231010	0.76	N	039830	500	53 억		101885	N	N	0	N	00	N
105	20231212	090423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	0	3	0.00	446040	63	0.52	7080	7080	7080	9200	4960	7080	7080.00	0.95	0	6	7200	7140	7070	7010	6940	7105	6975	54	2120	500	5090	10	1	10762890	762	10.38	0.57	12	0.00	682.00	12433.00	8820	20221220	-19.73	6250	20231010	13.28	8420	-15.91	20230210	6250	13.28	20231010	8820	-19.73	20221220	6250	13.28	20231010	0.76	N	039830	500	53 억		101885	N	N	0	N	00	N
106	20231211	160426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-50	5	-0.70	85208160	12096	142.01	7090	7130	7000	9260	5000	7130	7044.33	0.94	-244	67	7243	7186	7133	7076	7023	7160	7050	54	2130	500	5130	10	1	10762890	762	10.38	0.57	12	0.11	682.00	12433.00	8820	20221220	-19.73	6250	20231010	13.28	8420	-15.91	20230210	6250	13.28	20231010	8820	-19.73	20221220	6250	13.28	20231010	0.77	N	039830	500	53 억		101605	N	N	0	N	00	N
107	20231211	150424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	-60	5	-0.84	48652750	6902	81.03	7090	7130	7000	9260	5000	7130	7049.08	0.94	-244	164	7243	7186	7133	7076	7023	7160	7050	54	2130	500	5130	10	1	10762890	761	10.37	0.57	12	0.06	682.00	12433.00	8820	20221220	-19.84	6250	20231010	13.12	8420	-16.03	20230210	6250	13.12	20231010	8820	-19.84	20221220	6250	13.12	20231010	0.77	N	039830	500	53 억		101605	N	N	0	N	00	N
108	20231211	140424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	-80	5	-1.12	46677810	6622	77.74	7090	7130	7000	9260	5000	7130	7048.90	0.94	-244	57	7243	7186	7133	7076	7023	7160	7050	54	2130	500	5130	10	1	10762890	759	10.34	0.57	12	0.06	682.00	12433.00	8820	20221220	-20.07	6250	20231010	12.80	8420	-16.27	20230210	6250	12.80	20231010	8820	-20.07	20221220	6250	12.80	20231010	0.77	N	039830	500	53 억		101605	N	N	0	N	00	N
109	20231211	130426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-20	5	-0.28	36850750	5230	61.40	7090	7130	7000	9260	5000	7130	7046.03	0.94	-244	213	7243	7186	7133	7076	7023	7160	7050	54	2130	500	5130	10	1	10762890	765	10.43	0.57	12	0.05	682.00	12433.00	8820	20221220	-19.39	6250	20231010	13.76	8420	-15.56	20230210	6250	13.76	20231010	8820	-19.39	20221220	6250	13.76	20231010	0.77	N	039830	500	53 억		101605	N	N	0	N	00	N
110	20231211	120425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-50	5	-0.70	35899880	5096	59.83	7090	7130	7000	9260	5000	7130	7044.72	0.94	-244	216	7243	7186	7133	7076	7023	7160	7050	54	2130	500	5130	10	1	10762890	762	10.38	0.57	12	0.05	682.00	12433.00	8820	20221220	-19.73	6250	20231010	13.28	8420	-15.91	20230210	6250	13.28	20231010	8820	-19.73	20221220	6250	13.28	20231010	0.77	N	039830	500	53 억		101605	N	N	0	N	00	N
111	20231211	110423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-50	5	-0.70	31556850	4482	52.62	7090	7130	7000	9260	5000	7130	7040.80	0.94	-244	205	7243	7186	7133	7076	7023	7160	7050	54	2130	500	5130	10	1	10762890	762	10.38	0.57	12	0.04	682.00	12433.00	8820	20221220	-19.73	6250	20231010	13.28	8420	-15.91	20230210	6250	13.28	20231010	8820	-19.73	20221220	6250	13.28	20231010	0.77	N	039830	500	53 억		101605	N	N	0	N	00	N
112	20231211	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	-70	5	-0.98	29453450	4184	49.12	7090	7130	7000	9260	5000	7130	7039.54	0.94	-244	206	7243	7186	7133	7076	7023	7160	7050	54	2130	500	5130	10	1	10762890	760	10.35	0.57	12	0.04	682.00	12433.00	8820	20221220	-19.95	6250	20231010	12.96	8420	-16.15	20230210	6250	12.96	20231010	8820	-19.95	20221220	6250	12.96	20231010	0.77	N	039830	500	53 억		101605	N	N	0	N	00	N
113	20231211	090421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	0	3	0.00	4681920	660	7.75	7090	7130	7060	9260	5000	7130	7093.82	0.94	-244	62	7243	7186	7133	7076	7023	7160	7050	54	2130	500	5130	10	1	10762890	767	10.45	0.57	12	0.01	682.00	12433.00	8820	20221220	-19.16	6250	20231010	14.08	8420	-15.32	20230210	6250	14.08	20231010	8820	-19.16	20221220	6250	14.08	20231010	0.77	N	039830	500	53 억		101605	N	N	0	N	00	N
114	20231208	160419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-40	5	-0.56	60654960	8518	38.76	7170	7190	7080	9320	5020	7170	7120.73	0.94	0	280	7410	7290	7180	7060	6950	7350	7120	54	2150	500	5160	10	1	10762890	767	10.45	0.57	12	0.08	682.00	12433.00	8820	20221220	-19.16	6250	20231010	14.08	8420	-15.32	20230210	6250	14.08	20231010	8820	-19.16	20221220	6250	14.08	20231010	0.78	N	039830	500	53 억		101605	N	N	0	N	00	N
115	20231208	150421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-80	5	-1.12	59188680	8312	37.82	7170	7190	7080	9320	5020	7170	7120.82	0.94	0	263	7410	7290	7180	7060	6950	7350	7120	54	2150	500	5160	10	1	10762890	763	10.40	0.57	12	0.08	682.00	12433.00	8820	20221220	-19.61	6250	20231010	13.44	8420	-15.80	20230210	6250	13.44	20231010	8820	-19.61	20221220	6250	13.44	20231010	0.78	N	039830	500	53 억		101605	N	N	0	N	00	N
116	20231208	140420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-30	5	-0.42	48779230	6845	31.15	7170	7190	7080	9320	5020	7170	7126.20	0.94	0	33	7410	7290	7180	7060	6950	7350	7120	54	2150	500	5160	10	1	10762890	768	10.47	0.57	12	0.06	682.00	12433.00	8820	20221220	-19.05	6250	20231010	14.24	8420	-15.20	20230210	6250	14.24	20231010	8820	-19.05	20221220	6250	14.24	20231010	0.78	N	039830	500	53 억		101605	N	N	0	N	00	N
117	20231208	130418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	-50	5	-0.70	45740900	6418	29.20	7170	7190	7100	9320	5020	7170	7126.91	0.94	0	33	7410	7290	7180	7060	6950	7350	7120	54	2150	500	5160	10	1	10762890	766	10.44	0.57	12	0.06	682.00	12433.00	8820	20221220	-19.27	6250	20231010	13.92	8420	-15.44	20230210	6250	13.92	20231010	8820	-19.27	20221220	6250	13.92	20231010	0.78	N	039830	500	53 억		101605	N	N	0	N	00	N
118	20231208	120415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-20	5	-0.28	29685160	4162	18.94	7170	7190	7100	9320	5020	7170	7132.35	0.94	0	33	7410	7290	7180	7060	6950	7350	7120	54	2150	500	5160	10	1	10762890	770	10.48	0.58	12	0.04	682.00	12433.00	8820	20221220	-18.93	6250	20231010	14.40	8420	-15.08	20230210	6250	14.40	20231010	8820	-18.93	20221220	6250	14.40	20231010	0.78	N	039830	500	53 억		101605	N	N	0	N	00	N
119	20231208	110416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	-50	5	-0.70	22132740	3100	14.11	7170	7190	7100	9320	5020	7170	7139.51	0.94	0	33	7410	7290	7180	7060	6950	7350	7120	54	2150	500	5160	10	1	10762890	766	10.44	0.57	12	0.03	682.00	12433.00	8820	20221220	-19.27	6250	20231010	13.92	8420	-15.44	20230210	6250	13.92	20231010	8820	-19.27	20221220	6250	13.92	20231010	0.78	N	039830	500	53 억		101605	N	N	0	N	00	N
120	20231208	100421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-30	5	-0.42	12889450	1803	8.20	7170	7190	7100	9320	5020	7170	7148.78	0.94	0	33	7410	7290	7180	7060	6950	7350	7120	54	2150	500	5160	10	1	10762890	768	10.47	0.57	12	0.02	682.00	12433.00	8820	20221220	-19.05	6250	20231010	14.24	8420	-15.20	20230210	6250	14.24	20231010	8820	-19.05	20221220	6250	14.24	20231010	0.78	N	039830	500	53 억		101605	N	N	0	N	00	N
121	20231208	090416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	-50	5	-0.70	1825460	256	1.16	7170	7170	7100	9320	5020	7170	7129.27	0.94	0	50	7410	7290	7180	7060	6950	7350	7120	54	2150	500	5160	10	1	10762890	766	10.44	0.57	12	0.00	682.00	12433.00	8820	20221220	-19.27	6250	20231010	13.92	8420	-15.44	20230210	6250	13.92	20231010	8820	-19.27	20221220	6250	13.92	20231010	0.78	N	039830	500	53 억		101605	N	N	0	N	00	N
122	20231207	160415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	40	2	0.56	157461200	21855	313.51	7130	7300	7070	9260	5000	7130	7204.81	0.96	0	-2047	7190	7160	7100	7070	7010	7175	7085	54	2130	500	5130	10	1	10762890	772	10.51	0.58	12	0.20	682.00	12433.00	8820	20221220	-18.71	6250	20231010	14.72	8420	-14.85	20230210	6250	14.72	20231010	8820	-18.71	20221220	6250	14.72	20231010	0.79	N	039830	500	53 억		103655	N	N	0	N	00	N
123	20231207	150417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	40	2	0.56	151547190	21026	301.62	7130	7300	7070	9260	5000	7130	7207.61	0.96	0	-2125	7190	7160	7100	7070	7010	7175	7085	54	2130	500	5130	10	1	10762890	772	10.51	0.58	12	0.20	682.00	12433.00	8820	20221220	-18.71	6250	20231010	14.72	8420	-14.85	20230210	6250	14.72	20231010	8820	-18.71	20221220	6250	14.72	20231010	0.79	N	039830	500	53 억		103655	N	N	0	N	00	N
124	20231207	140416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	0	3	0.00	145307840	20151	289.07	7130	7300	7070	9260	5000	7130	7210.95	0.96	0	-2116	7190	7160	7100	7070	7010	7175	7085	54	2130	500	5130	10	1	10762890	767	10.45	0.57	12	0.19	682.00	12433.00	8820	20221220	-19.16	6250	20231010	14.08	8420	-15.32	20230210	6250	14.08	20231010	8820	-19.16	20221220	6250	14.08	20231010	0.79	N	039830	500	53 억		103655	N	N	0	N	00	N
125	20231207	130417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	70	2	0.98	138809720	19245	276.07	7130	7300	7070	9260	5000	7130	7212.77	0.96	0	-1981	7190	7160	7100	7070	7010	7175	7085	54	2130	500	5130	10	1	10762890	775	10.56	0.58	12	0.18	682.00	12433.00	8820	20221220	-18.37	6250	20231010	15.20	8420	-14.49	20230210	6250	15.20	20231010	8820	-18.37	20221220	6250	15.20	20231010	0.79	N	039830	500	53 억		103655	N	N	0	N	00	N
126	20231207	120417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	20	2	0.28	129237330	17907	256.88	7130	7300	7070	9260	5000	7130	7217.14	0.96	0	-2134	7190	7160	7100	7070	7010	7175	7085	54	2130	500	5130	10	1	10762890	770	10.48	0.58	12	0.17	682.00	12433.00	8820	20221220	-18.93	6250	20231010	14.40	8420	-15.08	20230210	6250	14.40	20231010	8820	-18.93	20221220	6250	14.40	20231010	0.79	N	039830	500	53 억		103655	N	N	0	N	00	N
127	20231207	110413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	0	3	0.00	124663900	17266	247.68	7130	7300	7070	9260	5000	7130	7220.20	0.96	0	-2162	7190	7160	7100	7070	7010	7175	7085	54	2130	500	5130	10	1	10762890	767	10.45	0.57	12	0.16	682.00	12433.00	8820	20221220	-19.16	6250	20231010	14.08	8420	-15.32	20230210	6250	14.08	20231010	8820	-19.16	20221220	6250	14.08	20231010	0.79	N	039830	500	53 억		103655	N	N	0	N	00	N
128	20231207	100413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	60	2	0.84	105495980	14593	209.34	7130	7300	7070	9260	5000	7130	7229.22	0.96	0	-1903	7190	7160	7100	7070	7010	7175	7085	54	2130	500	5130	10	1	10762890	774	10.54	0.58	12	0.14	682.00	12433.00	8820	20221220	-18.48	6250	20231010	15.04	8420	-14.61	20230210	6250	15.04	20231010	8820	-18.48	20221220	6250	15.04	20231010	0.79	N	039830	500	53 억		103655	N	N	0	N	00	N
129	20231207	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	0	3	0.00	948290	133	1.91	7130	7130	7130	9260	5000	7130	7130.00	0.96	0	0	7190	7160	7100	7070	7010	7175	7085	54	2130	500	5130	10	1	10762890	767	10.45	0.57	12	0.00	682.00	12433.00	8820	20221220	-19.16	6250	20231010	14.08	8420	-15.32	20230210	6250	14.08	20231010	8820	-19.16	20221220	6250	14.08	20231010	0.79	N	039830	500	53 억		103655	N	N	0	N	00	N
130	20231206	160409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	0	3	0.00	48830390	6898	80.50	7090	7130	7040	9260	5000	7130	7078.91	0.96	0	433	7230	7180	7100	7050	6970	7140	7010	54	2130	500	5130	10	1	10762890	767	10.45	0.57	12	0.06	682.00	12433.00	8820	20221220	-19.16	6250	20231010	14.08	8420	-15.32	20230210	6250	14.08	20231010	8820	-19.16	20221220	6250	14.08	20231010	0.79	N	039830	500	53 억		103222	N	N	0	N	00	N
131	20231206	150418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-40	5	-0.56	46088380	6512	75.99	7090	7130	7040	9260	5000	7130	7077.45	0.96	0	433	7230	7180	7100	7050	6970	7140	7010	54	2130	500	5130	10	1	10762890	763	10.40	0.57	12	0.06	682.00	12433.00	8820	20221220	-19.61	6250	20231010	13.44	8420	-15.80	20230210	6250	13.44	20231010	8820	-19.61	20221220	6250	13.44	20231010	0.79	N	039830	500	53 억		103222	N	N	0	N	00	N
132	20231206	140416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-30	5	-0.42	38631220	5461	63.73	7090	7130	7040	9260	5000	7130	7074.02	0.96	0	446	7230	7180	7100	7050	6970	7140	7010	54	2130	500	5130	10	1	10762890	764	10.41	0.57	12	0.05	682.00	12433.00	8820	20221220	-19.50	6250	20231010	13.60	8420	-15.68	20230210	6250	13.60	20231010	8820	-19.50	20221220	6250	13.60	20231010	0.79	N	039830	500	53 억		103222	N	N	0	N	00	N
133	20231206	130413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-40	5	-0.56	25356400	3581	41.79	7090	7130	7040	9260	5000	7130	7080.82	0.96	0	208	7230	7180	7100	7050	6970	7140	7010	54	2130	500	5130	10	1	10762890	763	10.40	0.57	12	0.03	682.00	12433.00	8820	20221220	-19.61	6250	20231010	13.44	8420	-15.80	20230210	6250	13.44	20231010	8820	-19.61	20221220	6250	13.44	20231010	0.79	N	039830	500	53 억		103222	N	N	0	N	00	N
134	20231206	120411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-30	5	-0.42	23110090	3263	38.08	7090	7130	7040	9260	5000	7130	7082.47	0.96	0	208	7230	7180	7100	7050	6970	7140	7010	54	2130	500	5130	10	1	10762890	764	10.41	0.57	12	0.03	682.00	12433.00	8820	20221220	-19.50	6250	20231010	13.60	8420	-15.68	20230210	6250	13.60	20231010	8820	-19.50	20221220	6250	13.60	20231010	0.79	N	039830	500	53 억		103222	N	N	0	N	00	N
135	20231206	110418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-50	5	-0.70	19763060	2790	32.56	7090	7130	7040	9260	5000	7130	7083.53	0.96	0	208	7230	7180	7100	7050	6970	7140	7010	54	2130	500	5130	10	1	10762890	762	10.38	0.57	12	0.03	682.00	12433.00	8820	20221220	-19.73	6250	20231010	13.28	8420	-15.91	20230210	6250	13.28	20231010	8820	-19.73	20221220	6250	13.28	20231010	0.79	N	039830	500	53 억		103222	N	N	0	N	00	N
136	20231206	100414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	-60	5	-0.84	12864640	1817	21.20	7090	7130	7070	9260	5000	7130	7080.15	0.96	0	208	7230	7180	7100	7050	6970	7140	7010	54	2130	500	5130	10	1	10762890	761	10.37	0.57	12	0.02	682.00	12433.00	8820	20221220	-19.84	6250	20231010	13.12	8420	-16.03	20230210	6250	13.12	20231010	8820	-19.84	20221220	6250	13.12	20231010	0.79	N	039830	500	53 억		103222	N	N	0	N	00	N
137	20231206	090414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-40	5	-0.56	1169850	165	1.93	7090	7090	7090	9260	5000	7130	7090.00	0.96	0	0	7230	7180	7100	7050	6970	7140	7010	54	2130	500	5130	10	1	10762890	763	10.40	0.57	12	0.00	682.00	12433.00	8820	20221220	-19.61	6250	20231010	13.44	8420	-15.80	20230210	6250	13.44	20231010	8820	-19.61	20221220	6250	13.44	20231010	0.79	N	039830	500	53 억		103222	N	N	0	N	00	N
138	20231205	160415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-20	5	-0.28	60845770	8565	62.09	7150	7150	7020	9290	5010	7150	7103.90	0.97	0	-684	7203	7176	7133	7106	7063	7190	7120	54	2140	500	5140	10	1	10762890	767	10.45	0.57	12	0.08	682.00	12433.00	8830	20221201	-19.25	6250	20231010	14.08	8420	-15.32	20230210	6250	14.08	20231010	8820	-19.16	20221220	6250	14.08	20231010	0.79	N	039830	500	53 억		103906	N	N	0	N	00	N
139	20231205	150414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-70	5	-0.98	48593470	6837	49.57	7150	7150	7020	9290	5010	7150	7107.43	0.97	0	-678	7203	7176	7133	7106	7063	7190	7120	54	2140	500	5140	10	1	10762890	762	10.38	0.57	12	0.06	682.00	12433.00	8830	20221201	-19.82	6250	20231010	13.28	8420	-15.91	20230210	6250	13.28	20231010	8820	-19.73	20221220	6250	13.28	20231010	0.79	N	039830	500	53 억		103906	N	N	0	N	00	N
140	20231205	140414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-10	5	-0.14	33038770	4637	33.62	7150	7150	7090	9290	5010	7150	7125.03	0.97	0	-410	7203	7176	7133	7106	7063	7190	7120	54	2140	500	5140	10	1	10762890	768	10.47	0.57	12	0.04	682.00	12433.00	8830	20221201	-19.14	6250	20231010	14.24	8420	-15.20	20230210	6250	14.24	20231010	8820	-19.05	20221220	6250	14.24	20231010	0.79	N	039830	500	53 억		103906	N	N	0	N	00	N
141	20231205	130414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	0	3	0.00	20362790	2857	20.71	7150	7150	7100	9290	5010	7150	7127.33	0.97	0	-339	7203	7176	7133	7106	7063	7190	7120	54	2140	500	5140	10	1	10762890	770	10.48	0.58	12	0.03	682.00	12433.00	8830	20221201	-19.03	6250	20231010	14.40	8420	-15.08	20230210	6250	14.40	20231010	8820	-18.93	20221220	6250	14.40	20231010	0.79	N	039830	500	53 억		103906	N	N	0	N	00	N
142	20231205	120411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	-30	5	-0.42	17192610	2412	17.49	7150	7150	7100	9290	5010	7150	7127.95	0.97	0	-308	7203	7176	7133	7106	7063	7190	7120	54	2140	500	5140	10	1	10762890	766	10.44	0.57	12	0.02	682.00	12433.00	8830	20221201	-19.37	6250	20231010	13.92	8420	-15.44	20230210	6250	13.92	20231010	8820	-19.27	20221220	6250	13.92	20231010	0.79	N	039830	500	53 억		103906	N	N	0	N	00	N
143	20231205	110412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	0	3	0.00	13604940	1909	13.84	7150	7150	7100	9290	5010	7150	7126.74	0.97	0	-44	7203	7176	7133	7106	7063	7190	7120	54	2140	500	5140	10	1	10762890	770	10.48	0.58	12	0.02	682.00	12433.00	8830	20221201	-19.03	6250	20231010	14.40	8420	-15.08	20230210	6250	14.40	20231010	8820	-18.93	20221220	6250	14.40	20231010	0.79	N	039830	500	53 억		103906	N	N	0	N	00	N
144	20231205	100412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-20	5	-0.28	10609570	1489	10.79	7150	7150	7100	9290	5010	7150	7125.30	0.97	0	-33	7203	7176	7133	7106	7063	7190	7120	54	2140	500	5140	10	1	10762890	767	10.45	0.57	12	0.01	682.00	12433.00	8830	20221201	-19.25	6250	20231010	14.08	8420	-15.32	20230210	6250	14.08	20231010	8820	-19.16	20221220	6250	14.08	20231010	0.79	N	039830	500	53 억		103906	N	N	0	N	00	N
145	20231205	090410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	-30	5	-0.42	5923430	830	6.02	7150	7150	7120	9290	5010	7150	7136.66	0.97	0	6	7203	7176	7133	7106	7063	7190	7120	54	2140	500	5140	10	1	10762890	766	10.44	0.57	12	0.01	682.00	12433.00	8830	20221201	-19.37	6250	20231010	13.92	8420	-15.44	20230210	6250	13.92	20231010	8820	-19.27	20221220	6250	13.92	20231010	0.79	N	039830	500	53 억		103906	N	N	0	N	00	N
146	20231204	160412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	40	2	0.56	98275240	13794	65.92	7110	7160	7090	9240	4980	7110	7124.49	0.96	0	312	7216	7162	7106	7052	6996	7135	7025	54	2130	500	5110	10	1	10762890	770	10.48	0.58	12	0.13	682.00	12433.00	8830	20221201	-19.03	6250	20231010	14.40	8420	-15.08	20230210	6250	14.40	20231010	8820	-18.93	20221220	6250	14.40	20231010	0.81	N	039830	500	53 억		103598	N	N	0	N	00	N
147	20231204	150412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	30	2	0.42	91774330	12884	61.57	7110	7160	7090	9240	4980	7110	7123.12	0.96	0	313	7216	7162	7106	7052	6996	7135	7025	54	2130	500	5110	10	1	10762890	768	10.47	0.57	12	0.12	682.00	12433.00	8830	20221201	-19.14	6250	20231010	14.24	8420	-15.20	20230210	6250	14.24	20231010	8820	-19.05	20221220	6250	14.24	20231010	0.81	N	039830	500	53 억		103598	N	N	0	N	00	N
148	20231204	140410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	10	2	0.14	74885080	10511	50.23	7110	7160	7090	9240	4980	7110	7124.45	0.96	0	313	7216	7162	7106	7052	6996	7135	7025	54	2130	500	5110	10	1	10762890	766	10.44	0.57	12	0.10	682.00	12433.00	8830	20221201	-19.37	6250	20231010	13.92	8420	-15.44	20230210	6250	13.92	20231010	8820	-19.27	20221220	6250	13.92	20231010	0.81	N	039830	500	53 억		103598	N	N	0	N	00	N
149	20231204	130409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	20	2	0.28	68323140	9591	45.83	7110	7160	7090	9240	4980	7110	7123.67	0.96	0	206	7216	7162	7106	7052	6996	7135	7025	54	2130	500	5110	10	1	10762890	767	10.45	0.57	12	0.09	682.00	12433.00	8830	20221201	-19.25	6250	20231010	14.08	8420	-15.32	20230210	6250	14.08	20231010	8820	-19.16	20221220	6250	14.08	20231010	0.81	N	039830	500	53 억		103598	N	N	0	N	00	N
150	20231204	120409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	0	3	0.00	62247260	8738	41.76	7110	7160	7090	9240	4980	7110	7123.74	0.96	0	206	7216	7162	7106	7052	6996	7135	7025	54	2130	500	5110	10	1	10762890	765	10.43	0.57	12	0.08	682.00	12433.00	8830	20221201	-19.48	6250	20231010	13.76	8420	-15.56	20230210	6250	13.76	20231010	8820	-19.39	20221220	6250	13.76	20231010	0.81	N	039830	500	53 억		103598	N	N	0	N	00	N
151	20231204	110410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-20	5	-0.28	57495130	8069	38.56	7110	7160	7090	9240	4980	7110	7125.43	0.96	0	-173	7216	7162	7106	7052	6996	7135	7025	54	2130	500	5110	10	1	10762890	763	10.40	0.57	12	0.07	682.00	12433.00	8830	20221201	-19.71	6250	20231010	13.44	8420	-15.80	20230210	6250	13.44	20231010	8820	-19.61	20221220	6250	13.44	20231010	0.81	N	039830	500	53 억		103598	N	N	0	N	00	N
152	20231204	100410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	10	2	0.14	30607920	4291	20.51	7110	7160	7110	9240	4980	7110	7133.05	0.96	0	-180	7216	7162	7106	7052	6996	7135	7025	54	2130	500	5110	10	1	10762890	766	10.44	0.57	12	0.04	682.00	12433.00	8830	20221201	-19.37	6250	20231010	13.92	8420	-15.44	20230210	6250	13.92	20231010	8820	-19.27	20221220	6250	13.92	20231010	0.81	N	039830	500	53 억		103598	N	N	0	N	00	N
153	20231204	090410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	0	3	0.00	5538690	779	3.72	7110	7110	7110	9240	4980	7110	7110.00	0.96	0	4	7216	7162	7106	7052	6996	7135	7025	54	2130	500	5110	10	1	10762890	765	10.43	0.57	12	0.01	682.00	12433.00	8830	20221201	-19.48	6250	20231010	13.76	8420	-15.56	20230210	6250	13.76	20231010	8820	-19.39	20221220	6250	13.76	20231010	0.81	N	039830	500	53 억		103598	N	N	0	N	00	N
154	20231201	160410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	50	2	0.71	147768150	20833	886.51	7130	7160	7050	9170	4950	7060	7092.95	0.95	0	2297	7140	7100	7060	7020	6980	7120	7040	54	2110	500	5080	10	1	10762890	765	10.43	0.57	12	0.19	682.00	12433.00	8830	20221201	-19.48	6250	20231010	13.76	8420	-15.56	20230210	6250	13.76	20231010	8830	-19.48	20221201	6250	13.76	20231010	0.78	N	039830	500	53 억		101724	N	N	0	N	00	N
155	20231201	150409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	30	2	0.42	137534300	19386	824.94	7130	7160	7050	9170	4950	7060	7094.52	0.95	0	2248	7140	7100	7060	7020	6980	7120	7040	54	2110	500	5080	10	1	10762890	763	10.40	0.57	12	0.18	682.00	12433.00	8830	20221201	-19.71	6250	20231010	13.44	8420	-15.80	20230210	6250	13.44	20231010	8830	-19.71	20221201	6250	13.44	20231010	0.78	N	039830	500	53 억		101724	N	N	0	N	00	N
156	20231201	140409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	50	2	0.71	111331740	15689	667.62	7130	7160	7050	9170	4950	7060	7096.17	0.95	0	1353	7140	7100	7060	7020	6980	7120	7040	54	2110	500	5080	10	1	10762890	765	10.43	0.57	12	0.15	682.00	12433.00	8830	20221201	-19.48	6250	20231010	13.76	8420	-15.56	20230210	6250	13.76	20231010	8830	-19.48	20221201	6250	13.76	20231010	0.78	N	039830	500	53 억		101724	N	N	0	N	00	N
157	20231201	130409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	90	2	1.27	99750310	14062	598.38	7130	7160	7050	9170	4950	7060	7093.61	0.95	0	1249	7140	7100	7060	7020	6980	7120	7040	54	2110	500	5080	10	1	10762890	770	10.48	0.58	12	0.13	682.00	12433.00	8830	20221201	-19.03	6250	20231010	14.40	8420	-15.08	20230210	6250	14.40	20231010	8830	-19.03	20221201	6250	14.40	20231010	0.78	N	039830	500	53 억		101724	N	N	0	N	00	N
158	20231201	120411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	20	2	0.28	87949420	12408	528.00	7130	7160	7050	9170	4950	7060	7088.12	0.95	0	1279	7140	7100	7060	7020	6980	7120	7040	54	2110	500	5080	10	1	10762890	762	10.38	0.57	12	0.12	682.00	12433.00	8830	20221201	-19.82	6250	20231010	13.28	8420	-15.91	20230210	6250	13.28	20231010	8830	-19.82	20221201	6250	13.28	20231010	0.78	N	039830	500	53 억		101724	N	N	0	N	00	N
159	20231201	110410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	40	2	0.57	70565520	9956	423.66	7130	7160	7050	9170	4950	7060	7087.74	0.95	0	1035	7140	7100	7060	7020	6980	7120	7040	54	2110	500	5080	10	1	10762890	764	10.41	0.57	12	0.09	682.00	12433.00	8830	20221201	-19.59	6250	20231010	13.60	8420	-15.68	20230210	6250	13.60	20231010	8830	-19.59	20221201	6250	13.60	20231010	0.78	N	039830	500	53 억		101724	N	N	0	N	00	N
160	20231201	100412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	30	2	0.42	44808590	6319	268.89	7130	7160	7050	9170	4950	7060	7091.09	0.95	0	755	7140	7100	7060	7020	6980	7120	7040	54	2110	500	5080	10	1	10762890	763	10.40	0.57	12	0.06	682.00	12433.00	8830	20221201	-19.71	6250	20231010	13.44	8420	-15.80	20230210	6250	13.44	20231010	8830	-19.71	20221201	6250	13.44	20231010	0.78	N	039830	500	53 억		101724	N	N	0	N	00	N
161	20231201	090407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	90	2	1.27	6257970	876	37.28	7130	7160	7130	9170	4950	7060	7143.80	0.95	0	-67	7140	7100	7060	7020	6980	7120	7040	54	2110	500	5080	10	1	10762890	770	10.48	0.58	12	0.01	682.00	12433.00	8830	20221201	-19.03	6250	20231010	14.40	8420	-15.08	20230210	6250	14.40	20231010	8830	-19.03	20221201	6250	14.40	20231010	0.78	N	039830	500	53 억		101724	N	N	0	N	00	N