KissMeData/284620/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	161210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	170	2	4.10	522686405	122894	75.06	4150	4390	4095	5390	2905	4150	4252.89	3.21	11158	10861	4613	4381	4258	4026	3903	4320	3965	140	1240	500	2730	5	1	27922396	1206	-6.78	4.61	12	0.44	-637.00	937.00	7500	20230322	-42.40	3060	20231113	41.18	7500	-42.40	20230322	3060	41.18	20231113	7500	-42.40	20230322	3060	41.18	20231113	0.02	N	284620	500	139 억		895050	N	N	0	N	00	N
3	20231229	151156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	170	2	4.10	522686405	122894	75.06	4150	4390	4095	5390	2905	4150	4252.89	3.21	11158	10861	4613	4381	4258	4026	3903	4320	3965	140	1240	500	2730	5	1	27922396	1206	-6.78	4.61	12	0.44	-637.00	937.00	7500	20230322	-42.40	3060	20231113	41.18	7500	-42.40	20230322	3060	41.18	20231113	7500	-42.40	20230322	3060	41.18	20231113	0.02	N	284620	500	139 억		895050	N	N	0	N	00	N
4	20231229	141155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	170	2	4.10	522686405	122894	75.06	4150	4390	4095	5390	2905	4150	4252.89	3.21	11158	10861	4613	4381	4258	4026	3903	4320	3965	140	1240	500	2730	5	1	27922396	1206	-6.78	4.61	12	0.44	-637.00	937.00	7500	20230322	-42.40	3060	20231113	41.18	7500	-42.40	20230322	3060	41.18	20231113	7500	-42.40	20230322	3060	41.18	20231113	0.02	N	284620	500	139 억		895050	N	N	0	N	00	N
5	20231229	131156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	170	2	4.10	522686405	122894	75.06	4150	4390	4095	5390	2905	4150	4252.89	3.21	11158	10861	4613	4381	4258	4026	3903	4320	3965	140	1240	500	2730	5	1	27922396	1206	-6.78	4.61	12	0.44	-637.00	937.00	7500	20230322	-42.40	3060	20231113	41.18	7500	-42.40	20230322	3060	41.18	20231113	7500	-42.40	20230322	3060	41.18	20231113	0.02	N	284620	500	139 억		895050	N	N	0	N	00	N
6	20231229	121158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	170	2	4.10	522686405	122894	75.06	4150	4390	4095	5390	2905	4150	4252.89	3.21	11158	10861	4613	4381	4258	4026	3903	4320	3965	140	1240	500	2730	5	1	27922396	1206	-6.78	4.61	12	0.44	-637.00	937.00	7500	20230322	-42.40	3060	20231113	41.18	7500	-42.40	20230322	3060	41.18	20231113	7500	-42.40	20230322	3060	41.18	20231113	0.02	N	284620	500	139 억		895050	N	N	0	N	00	N
7	20231229	111104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	170	2	4.10	522686405	122894	75.06	4150	4390	4095	5390	2905	4150	4252.89	3.21	11158	10861	4613	4381	4258	4026	3903	4320	3965	140	1240	500	2730	5	1	27922396	1206	-6.78	4.61	12	0.44	-637.00	937.00	7500	20230322	-42.40	3060	20231113	41.18	7500	-42.40	20230322	3060	41.18	20231113	7500	-42.40	20230322	3060	41.18	20231113	0.02	N	284620	500	139 억		895050	N	N	0	N	00	N
8	20231229	101117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	170	2	4.10	522686405	122894	75.06	4150	4390	4095	5390	2905	4150	4252.89	3.21	11158	10861	4613	4381	4258	4026	3903	4320	3965	140	1240	500	2730	5	1	27922396	1206	-6.78	4.61	12	0.44	-637.00	937.00	7500	20230322	-42.40	3060	20231113	41.18	7500	-42.40	20230322	3060	41.18	20231113	7500	-42.40	20230322	3060	41.18	20231113	0.02	N	284620	500	139 억		895050	N	N	0	N	00	N
9	20231229	091116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	170	2	4.10	522686405	122894	75.06	4150	4390	4095	5390	2905	4150	4252.89	3.21	11158	10861	4613	4381	4258	4026	3903	4320	3965	140	1240	500	2730	5	1	27922396	1206	-6.78	4.61	12	0.44	-637.00	937.00	7500	20230322	-42.40	3060	20231113	41.18	7500	-42.40	20230322	3060	41.18	20231113	7500	-42.40	20230322	3060	41.18	20231113	0.02	N	284620	500	139 억		895050	N	N	0	N	00	N
10	20231228	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	170	2	4.10	521747235	122676	74.92	4150	4390	4095	5390	2905	4150	4252.89	3.17	0	10861	4613	4381	4258	4026	3903	4320	3965	140	1240	500	2730	5	1	27922396	1206	-6.78	4.61	12	0.44	-637.00	937.00	7500	20230322	-42.40	3060	20231113	41.18	7500	-42.40	20230322	3060	41.18	20231113	7500	-42.40	20230322	3060	41.18	20231113	0.02	N	284620	500	139 억		883892	N	N	0	N	00	N
11	20231228	151113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	105	2	2.53	488696490	115013	70.24	4150	4390	4095	5390	2905	4150	4249.05	3.17	0	12257	4613	4381	4258	4026	3903	4320	3965	140	1240	500	2730	5	1	27922396	1188	-6.68	4.54	12	0.41	-637.00	937.00	7500	20230322	-43.27	3060	20231113	39.05	7500	-43.27	20230322	3060	39.05	20231113	7500	-43.27	20230322	3060	39.05	20231113	0.02	N	284620	500	139 억		883892	N	N	0	N	00	N
12	20231228	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	160	2	3.86	425062765	100053	61.11	4150	4390	4095	5390	2905	4150	4248.38	3.17	0	9026	4613	4381	4258	4026	3903	4320	3965	140	1240	500	2730	5	1	27922396	1203	-6.77	4.60	12	0.36	-637.00	937.00	7500	20230322	-42.53	3060	20231113	40.85	7500	-42.53	20230322	3060	40.85	20231113	7500	-42.53	20230322	3060	40.85	20231113	0.02	N	284620	500	139 억		883892	N	N	0	N	00	N
13	20231228	131102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	190	2	4.58	334842980	79044	48.27	4150	4390	4095	5390	2905	4150	4236.16	3.17	0	3373	4613	4381	4258	4026	3903	4320	3965	140	1240	500	2730	5	1	27922396	1212	-6.81	4.63	12	0.28	-637.00	937.00	7500	20230322	-42.13	3060	20231113	41.83	7500	-42.13	20230322	3060	41.83	20231113	7500	-42.13	20230322	3060	41.83	20231113	0.02	N	284620	500	139 억		883892	N	N	0	N	00	N
14	20231228	121106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	90	2	2.17	222827130	52998	32.37	4150	4300	4095	5390	2905	4150	4204.44	3.17	0	3909	4613	4381	4258	4026	3903	4320	3965	140	1240	500	2730	5	1	27922396	1184	-6.66	4.53	12	0.19	-637.00	937.00	7500	20230322	-43.47	3060	20231113	38.56	7500	-43.47	20230322	3060	38.56	20231113	7500	-43.47	20230322	3060	38.56	20231113	0.02	N	284620	500	139 억		883892	N	N	0	N	00	N
15	20231228	111109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	100	2	2.41	175837225	41982	25.64	4150	4300	4095	5390	2905	4150	4188.40	3.17	0	3819	4613	4381	4258	4026	3903	4320	3965	140	1240	500	2730	5	1	27922396	1187	-6.67	4.54	12	0.15	-637.00	937.00	7500	20230322	-43.33	3060	20231113	38.89	7500	-43.33	20230322	3060	38.89	20231113	7500	-43.33	20230322	3060	38.89	20231113	0.02	N	284620	500	139 억		883892	N	N	0	N	00	N
16	20231228	101105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	60	2	1.45	93274740	22511	13.75	4150	4250	4095	5390	2905	4150	4143.52	3.17	0	1906	4613	4381	4258	4026	3903	4320	3965	140	1240	500	2730	5	1	27922396	1176	-6.61	4.49	12	0.08	-637.00	937.00	7500	20230322	-43.87	3060	20231113	37.58	7500	-43.87	20230322	3060	37.58	20231113	7500	-43.87	20230322	3060	37.58	20231113	0.02	N	284620	500	139 억		883892	N	N	0	N	00	N
17	20231228	091109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-50	5	-1.20	29248810	7079	4.32	4150	4250	4100	5390	2905	4150	4131.77	3.17	0	-1972	4613	4381	4258	4026	3903	4320	3965	140	1240	500	2730	5	1	27922396	1145	-6.44	4.38	12	0.03	-637.00	937.00	7500	20230322	-45.33	3060	20231113	33.99	7500	-45.33	20230322	3060	33.99	20231113	7500	-45.33	20230322	3060	33.99	20231113	0.02	N	284620	500	139 억		883892	N	N	0	N	00	N
18	20231227	161053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	-85	5	-2.01	696899355	163513	45.23	4375	4490	4135	5500	2965	4235	4262.55	3.18	0	-3464	4685	4460	4330	4105	3975	4395	4040	140	1265	500	2790	5	1	27922396	1159	-6.51	4.43	12	0.59	-637.00	937.00	7500	20230322	-44.67	3060	20231113	35.62	7500	-44.67	20230322	3060	35.62	20231113	7500	-44.67	20230322	3060	35.62	20231113	0.02	N	284620	500	139 억		887351	N	N	0	N	00	N
19	20231227	151109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-75	5	-1.77	669224410	156847	43.39	4375	4490	4135	5500	2965	4235	4266.73	3.18	0	-3296	4685	4460	4330	4105	3975	4395	4040	140	1265	500	2790	5	1	27922396	1162	-6.53	4.44	12	0.56	-637.00	937.00	7500	20230322	-44.53	3060	20231113	35.95	7500	-44.53	20230322	3060	35.95	20231113	7500	-44.53	20230322	3060	35.95	20231113	0.02	N	284620	500	139 억		887351	N	N	0	N	00	N
20	20231227	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	-60	5	-1.42	623859325	145934	40.37	4375	4490	4135	5500	2965	4235	4274.94	3.18	0	-2051	4685	4460	4330	4105	3975	4395	4040	140	1265	500	2790	5	1	27922396	1166	-6.55	4.46	12	0.52	-637.00	937.00	7500	20230322	-44.33	3060	20231113	36.44	7500	-44.33	20230322	3060	36.44	20231113	7500	-44.33	20230322	3060	36.44	20231113	0.02	N	284620	500	139 억		887351	N	N	0	N	00	N
21	20231227	131055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-20	5	-0.47	574847080	134171	37.12	4375	4490	4135	5500	2965	4235	4284.44	3.18	0	-2087	4685	4460	4330	4105	3975	4395	4040	140	1265	500	2790	5	1	27922396	1177	-6.62	4.50	12	0.48	-637.00	937.00	7500	20230322	-43.80	3060	20231113	37.75	7500	-43.80	20230322	3060	37.75	20231113	7500	-43.80	20230322	3060	37.75	20231113	0.02	N	284620	500	139 억		887351	N	N	0	N	00	N
22	20231227	121056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	-5	5	-0.12	539003150	125707	34.78	4375	4490	4135	5500	2965	4235	4287.77	3.18	0	72	4685	4460	4330	4105	3975	4395	4040	140	1265	500	2790	5	1	27922396	1181	-6.64	4.51	12	0.45	-637.00	937.00	7500	20230322	-43.60	3060	20231113	38.24	7500	-43.60	20230322	3060	38.24	20231113	7500	-43.60	20230322	3060	38.24	20231113	0.02	N	284620	500	139 억		887351	N	N	0	N	00	N
23	20231227	111106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	-25	5	-0.59	431656305	100019	27.67	4375	4490	4140	5500	2965	4235	4315.74	3.18	0	-2439	4685	4460	4330	4105	3975	4395	4040	140	1265	500	2790	5	1	27922396	1176	-6.61	4.49	12	0.36	-637.00	937.00	7500	20230322	-43.87	3060	20231113	37.58	7500	-43.87	20230322	3060	37.58	20231113	7500	-43.87	20230322	3060	37.58	20231113	0.02	N	284620	500	139 억		887351	N	N	0	N	00	N
24	20231227	101103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	140	2	3.31	284565030	65264	18.05	4375	4490	4250	5500	2965	4235	4360.21	3.18	0	-2809	4685	4460	4330	4105	3975	4395	4040	140	1265	500	2790	5	1	27922396	1222	-6.87	4.67	12	0.23	-637.00	937.00	7500	20230322	-41.67	3060	20231113	42.97	7500	-41.67	20230322	3060	42.97	20231113	7500	-41.67	20230322	3060	42.97	20231113	0.02	N	284620	500	139 억		887351	N	N	0	N	00	N
25	20231227	091106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	35	2	0.83	142939620	32695	9.04	4375	4490	4250	5500	2965	4235	4371.91	3.18	0	-349	4685	4460	4330	4105	3975	4395	4040	140	1265	500	2790	5	1	27922396	1192	-6.70	4.56	12	0.12	-637.00	937.00	7500	20230322	-43.07	3060	20231113	39.54	7500	-43.07	20230322	3060	39.54	20231113	7500	-43.07	20230322	3060	39.54	20231113	0.02	N	284620	500	139 억		887351	N	N	0	N	00	N
26	20231226	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	-20	5	-0.47	1582271815	360642	127.93	4280	4555	4200	5530	2980	4255	4387.53	3.25	0	-16981	4528	4391	4213	4076	3898	4460	4145	140	1275	500	2800	5	1	27922396	1183	-6.65	4.52	12	1.29	-637.00	937.00	7500	20230322	-43.53	3060	20231113	38.40	7500	-43.53	20230322	3060	38.40	20231113	7500	-43.53	20230322	3060	38.40	20231113	0.02	N	284620	500	139 억		907216	N	N	0	N	00	N
27	20231226	151104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	-25	5	-0.59	1557876970	354877	125.88	4280	4555	4200	5530	2980	4255	4389.91	3.25	0	-16380	4528	4391	4213	4076	3898	4460	4145	140	1275	500	2800	5	1	27922396	1181	-6.64	4.51	12	1.27	-637.00	937.00	7500	20230322	-43.60	3060	20231113	38.24	7500	-43.60	20230322	3060	38.24	20231113	7500	-43.60	20230322	3060	38.24	20231113	0.02	N	284620	500	139 억		907216	N	N	0	N	00	N
28	20231226	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	-30	5	-0.71	1492452830	339449	120.41	4280	4555	4200	5530	2980	4255	4396.69	3.25	0	-16897	4528	4391	4213	4076	3898	4460	4145	140	1275	500	2800	5	1	27922396	1180	-6.63	4.51	12	1.22	-637.00	937.00	7500	20230322	-43.67	3060	20231113	38.07	7500	-43.67	20230322	3060	38.07	20231113	7500	-43.67	20230322	3060	38.07	20231113	0.02	N	284620	500	139 억		907216	N	N	0	N	00	N
29	20231226	131104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	100	2	2.35	1310979965	297032	105.36	4280	4555	4265	5530	2980	4255	4413.60	3.25	0	-12911	4528	4391	4213	4076	3898	4460	4145	140	1275	500	2800	5	1	27922396	1216	-6.84	4.65	12	1.06	-637.00	937.00	7500	20230322	-41.93	3060	20231113	42.32	7500	-41.93	20230322	3060	42.32	20231113	7500	-41.93	20230322	3060	42.32	20231113	0.02	N	284620	500	139 억		907216	N	N	0	N	00	N
30	20231226	121104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	145	2	3.41	1232857110	279119	99.01	4280	4555	4265	5530	2980	4255	4416.96	3.25	0	-13511	4528	4391	4213	4076	3898	4460	4145	140	1275	500	2800	5	1	27922396	1229	-6.91	4.70	12	1.00	-637.00	937.00	7500	20230322	-41.33	3060	20231113	43.79	7500	-41.33	20230322	3060	43.79	20231113	7500	-41.33	20230322	3060	43.79	20231113	0.02	N	284620	500	139 억		907216	N	N	0	N	00	N
31	20231226	111109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	185	2	4.35	1126307230	255036	90.47	4280	4555	4265	5530	2980	4255	4416.27	3.25	0	-13096	4528	4391	4213	4076	3898	4460	4145	140	1275	500	2800	5	1	27922396	1240	-6.97	4.74	12	0.91	-637.00	937.00	7500	20230322	-40.80	3060	20231113	45.10	7500	-40.80	20230322	3060	45.10	20231113	7500	-40.80	20230322	3060	45.10	20231113	0.02	N	284620	500	139 억		907216	N	N	0	N	00	N
32	20231226	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	185	2	4.35	731321690	166898	59.20	4280	4490	4265	5530	2980	4255	4381.85	3.25	0	-9453	4528	4391	4213	4076	3898	4460	4145	140	1275	500	2800	5	1	27922396	1240	-6.97	4.74	12	0.60	-637.00	937.00	7500	20230322	-40.80	3060	20231113	45.10	7500	-40.80	20230322	3060	45.10	20231113	7500	-40.80	20230322	3060	45.10	20231113	0.02	N	284620	500	139 억		907216	N	N	0	N	00	N
33	20231226	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	70	2	1.65	198443065	45814	16.25	4280	4400	4265	5530	2980	4255	4331.49	3.25	0	-7100	4528	4391	4213	4076	3898	4460	4145	140	1275	500	2800	5	1	27922396	1208	-6.79	4.62	12	0.16	-637.00	937.00	7500	20230322	-42.33	3060	20231113	41.34	7500	-42.33	20230322	3060	41.34	20231113	7500	-42.33	20230322	3060	41.34	20231113	0.02	N	284620	500	139 억		907216	N	N	0	N	00	N
34	20231222	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	195	2	4.80	1166873200	278327	99.41	4060	4350	4035	5270	2845	4060	4192.34	3.23	0	5369	4313	4186	4118	3991	3923	4152	3957	140	1210	500	2670	5	1	27922396	1188	-6.68	4.54	12	1.00	-637.00	937.00	7500	20230322	-43.27	3060	20231113	39.05	7500	-43.27	20230322	3060	39.05	20231113	7500	-43.27	20230322	3060	39.05	20231113	0.02	N	284620	500	139 억		902536	N	N	0	N	00	N
35	20231222	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	170	2	4.19	1076742690	257110	91.83	4060	4350	4035	5270	2845	4060	4188.00	3.23	0	7997	4313	4186	4118	3991	3923	4152	3957	140	1210	500	2670	5	1	27922396	1181	-6.64	4.51	12	0.92	-637.00	937.00	7500	20230322	-43.60	3060	20231113	38.24	7500	-43.60	20230322	3060	38.24	20231113	7500	-43.60	20230322	3060	38.24	20231113	0.02	N	284620	500	139 억		902536	N	N	0	N	00	N
36	20231222	141043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	155	2	3.82	929650520	222225	79.37	4060	4350	4035	5270	2845	4060	4183.53	3.23	0	8571	4313	4186	4118	3991	3923	4152	3957	140	1210	500	2670	5	1	27922396	1177	-6.62	4.50	12	0.80	-637.00	937.00	7500	20230322	-43.80	3060	20231113	37.75	7500	-43.80	20230322	3060	37.75	20231113	7500	-43.80	20230322	3060	37.75	20231113	0.02	N	284620	500	139 억		902536	N	N	0	N	00	N
37	20231222	131044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	120	2	2.96	847777200	202675	72.39	4060	4350	4035	5270	2845	4060	4183.11	3.23	0	3684	4313	4186	4118	3991	3923	4152	3957	140	1210	500	2670	5	1	27922396	1167	-6.56	4.46	12	0.73	-637.00	937.00	7500	20230322	-44.27	3060	20231113	36.60	7500	-44.27	20230322	3060	36.60	20231113	7500	-44.27	20230322	3060	36.60	20231113	0.02	N	284620	500	139 억		902536	N	N	0	N	00	N
38	20231222	121043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	135	2	3.33	788056180	188356	67.27	4060	4350	4035	5270	2845	4060	4184.05	3.23	0	4568	4313	4186	4118	3991	3923	4152	3957	140	1210	500	2670	5	1	27922396	1171	-6.59	4.48	12	0.67	-637.00	937.00	7500	20230322	-44.07	3060	20231113	37.09	7500	-44.07	20230322	3060	37.09	20231113	7500	-44.07	20230322	3060	37.09	20231113	0.02	N	284620	500	139 억		902536	N	N	0	N	00	N
39	20231222	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	90	2	2.22	709296040	169451	60.52	4060	4350	4035	5270	2845	4060	4186.05	3.23	0	2019	4313	4186	4118	3991	3923	4152	3957	140	1210	500	2670	5	1	27922396	1159	-6.51	4.43	12	0.61	-637.00	937.00	7500	20230322	-44.67	3060	20231113	35.62	7500	-44.67	20230322	3060	35.62	20231113	7500	-44.67	20230322	3060	35.62	20231113	0.02	N	284620	500	139 억		902536	N	N	0	N	00	N
40	20231222	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	195	2	4.80	606289760	144921	51.76	4060	4350	4035	5270	2845	4060	4183.82	3.23	0	1926	4313	4186	4118	3991	3923	4152	3957	140	1210	500	2670	5	1	27922396	1188	-6.68	4.54	12	0.52	-637.00	937.00	7500	20230322	-43.27	3060	20231113	39.05	7500	-43.27	20230322	3060	39.05	20231113	7500	-43.27	20230322	3060	39.05	20231113	0.02	N	284620	500	139 억		902536	N	N	0	N	00	N
41	20231222	091043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4055	-5	5	-0.12	183659505	44591	15.93	4060	4200	4055	5270	2845	4060	4119.12	3.23	0	8645	4313	4186	4118	3991	3923	4152	3957	140	1210	500	2670	5	1	27922396	1132	-6.37	4.33	12	0.16	-637.00	937.00	7500	20230322	-45.93	3060	20231113	32.52	7500	-45.93	20230322	3060	32.52	20231113	7500	-45.93	20230322	3060	32.52	20231113	0.02	N	284620	500	139 억		902536	N	N	0	N	00	N
42	20231221	161035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	-195	5	-4.58	1147089650	277860	86.28	4210	4245	4050	5530	2980	4255	4127.86	3.13	0	28145	4781	4517	4361	4097	3941	4440	4020	140	1275	500	2800	5	1	27922396	1134	-6.37	4.33	12	1.00	-637.00	937.00	7500	20230322	-45.87	3060	20231113	32.68	7500	-45.87	20230322	3060	32.68	20231113	7500	-45.87	20230322	3060	32.68	20231113	0.02	N	284620	500	139 억		874786	N	N	0	N	00	N
43	20231221	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-185	5	-4.35	1102898710	266981	82.91	4210	4245	4050	5530	2980	4255	4130.55	3.13	0	27636	4781	4517	4361	4097	3941	4440	4020	140	1275	500	2800	5	1	27922396	1136	-6.39	4.34	12	0.96	-637.00	937.00	7500	20230322	-45.73	3060	20231113	33.01	7500	-45.73	20230322	3060	33.01	20231113	7500	-45.73	20230322	3060	33.01	20231113	0.02	N	284620	500	139 억		874786	N	N	0	N	00	N
44	20231221	141036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	-170	5	-4.00	971688175	234702	72.88	4210	4245	4060	5530	2980	4255	4139.62	3.13	0	23292	4781	4517	4361	4097	3941	4440	4020	140	1275	500	2800	5	1	27922396	1141	-6.41	4.36	12	0.84	-637.00	937.00	7500	20230322	-45.53	3060	20231113	33.50	7500	-45.53	20230322	3060	33.50	20231113	7500	-45.53	20230322	3060	33.50	20231113	0.02	N	284620	500	139 억		874786	N	N	0	N	00	N
45	20231221	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-140	5	-3.29	903043590	217944	67.68	4210	4245	4060	5530	2980	4255	4142.97	3.13	0	25345	4781	4517	4361	4097	3941	4440	4020	140	1275	500	2800	5	1	27922396	1149	-6.46	4.39	12	0.78	-637.00	937.00	7500	20230322	-45.13	3060	20231113	34.48	7500	-45.13	20230322	3060	34.48	20231113	7500	-45.13	20230322	3060	34.48	20231113	0.02	N	284620	500	139 억		874786	N	N	0	N	00	N
46	20231221	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-135	5	-3.17	812713175	195897	60.83	4210	4245	4060	5530	2980	4255	4148.15	3.13	0	21865	4781	4517	4361	4097	3941	4440	4020	140	1275	500	2800	5	1	27922396	1150	-6.47	4.40	12	0.70	-637.00	937.00	7500	20230322	-45.07	3060	20231113	34.64	7500	-45.07	20230322	3060	34.64	20231113	7500	-45.07	20230322	3060	34.64	20231113	0.02	N	284620	500	139 억		874786	N	N	0	N	00	N
47	20231221	111041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	-160	5	-3.76	744179185	179364	55.70	4210	4245	4060	5530	2980	4255	4148.42	3.13	0	23388	4781	4517	4361	4097	3941	4440	4020	140	1275	500	2800	5	1	27922396	1143	-6.43	4.37	12	0.64	-637.00	937.00	7500	20230322	-45.40	3060	20231113	33.82	7500	-45.40	20230322	3060	33.82	20231113	7500	-45.40	20230322	3060	33.82	20231113	0.02	N	284620	500	139 억		874786	N	N	0	N	00	N
48	20231221	101035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-85	5	-2.00	526769945	126450	39.27	4210	4245	4060	5530	2980	4255	4165.15	3.13	0	20965	4781	4517	4361	4097	3941	4440	4020	140	1275	500	2800	5	1	27922396	1164	-6.55	4.45	12	0.45	-637.00	937.00	7500	20230322	-44.40	3060	20231113	36.27	7500	-44.40	20230322	3060	36.27	20231113	7500	-44.40	20230322	3060	36.27	20231113	0.02	N	284620	500	139 억		874786	N	N	0	N	00	N
49	20231221	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	-80	5	-1.88	231968520	56072	17.41	4210	4235	4060	5530	2980	4255	4134.92	3.13	0	9502	4781	4517	4361	4097	3941	4440	4020	140	1275	500	2800	5	1	27922396	1166	-6.55	4.46	12	0.20	-637.00	937.00	7500	20230322	-44.33	3060	20231113	36.44	7500	-44.33	20230322	3060	36.44	20231113	7500	-44.33	20230322	3060	36.44	20231113	0.02	N	284620	500	139 억		874786	N	N	0	N	00	N
50	20231220	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	-230	5	-5.13	1407462900	318869	50.24	4435	4625	4205	5830	3140	4485	4414.49	3.12	0	4470	5008	4746	4533	4271	4058	4640	4165	140	1345	500	2960	5	1	27922396	1188	-6.68	4.54	12	1.14	-637.00	937.00	7500	20230322	-43.27	3060	20231113	39.05	7500	-43.27	20230322	3060	39.05	20231113	7500	-43.27	20230322	3060	39.05	20231113	0.01	N	284620	500	139 억		871438	N	N	0	N	00	N
51	20231220	151131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-145	5	-3.23	1202373455	270895	42.68	4435	4625	4320	5830	3140	4485	4438.52	3.12	0	-3079	5008	4746	4533	4271	4058	4640	4165	140	1345	500	2960	5	1	27922396	1212	-6.81	4.63	12	0.97	-637.00	937.00	7500	20230322	-42.13	3060	20231113	41.83	7500	-42.13	20230322	3060	41.83	20231113	7500	-42.13	20230322	3060	41.83	20231113	0.01	N	284620	500	139 억		871438	N	N	0	N	00	N
52	20231220	141151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	-105	5	-2.34	1100940800	247565	39.01	4435	4625	4325	5830	3140	4485	4447.08	3.12	0	-3057	5008	4746	4533	4271	4058	4640	4165	140	1345	500	2960	5	1	27922396	1223	-6.88	4.67	12	0.89	-637.00	937.00	7500	20230322	-41.60	3060	20231113	43.14	7500	-41.60	20230322	3060	43.14	20231113	7500	-41.60	20230322	3060	43.14	20231113	0.01	N	284620	500	139 억		871438	N	N	0	N	00	N
53	20231220	131140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	-125	5	-2.79	979769505	219768	34.63	4435	4625	4360	5830	3140	4485	4458.20	3.12	0	-3385	5008	4746	4533	4271	4058	4640	4165	140	1345	500	2960	5	1	27922396	1217	-6.84	4.65	12	0.79	-637.00	937.00	7500	20230322	-41.87	3060	20231113	42.48	7500	-41.87	20230322	3060	42.48	20231113	7500	-41.87	20230322	3060	42.48	20231113	0.01	N	284620	500	139 억		871438	N	N	0	N	00	N
54	20231220	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-95	5	-2.12	853085015	190828	30.07	4435	4625	4365	5830	3140	4485	4470.44	3.12	0	-2099	5008	4746	4533	4271	4058	4640	4165	140	1345	500	2960	5	1	27922396	1226	-6.89	4.69	12	0.68	-637.00	937.00	7500	20230322	-41.47	3060	20231113	43.46	7500	-41.47	20230322	3060	43.46	20231113	7500	-41.47	20230322	3060	43.46	20231113	0.01	N	284620	500	139 억		871438	N	N	0	N	00	N
55	20231220	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-75	5	-1.67	729841810	162791	25.65	4435	4625	4390	5830	3140	4485	4483.31	3.12	0	-2031	5008	4746	4533	4271	4058	4640	4165	140	1345	500	2960	5	1	27922396	1231	-6.92	4.71	12	0.58	-637.00	937.00	7500	20230322	-41.20	3060	20231113	44.12	7500	-41.20	20230322	3060	44.12	20231113	7500	-41.20	20230322	3060	44.12	20231113	0.01	N	284620	500	139 억		871438	N	N	0	N	00	N
56	20231220	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	-20	5	-0.45	517427140	114790	18.09	4435	4625	4395	5830	3140	4485	4507.60	3.12	0	428	5008	4746	4533	4271	4058	4640	4165	140	1345	500	2960	5	1	27922396	1247	-7.01	4.77	12	0.41	-637.00	937.00	7500	20230322	-40.47	3060	20231113	45.92	7500	-40.47	20230322	3060	45.92	20231113	7500	-40.47	20230322	3060	45.92	20231113	0.01	N	284620	500	139 억		871438	N	N	0	N	00	N
57	20231220	091036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	35	2	0.78	105712725	23684	3.73	4435	4540	4395	5830	3140	4485	4463.47	3.12	0	3050	5008	4746	4533	4271	4058	4640	4165	140	1345	500	2960	5	1	27922396	1262	-7.10	4.82	12	0.08	-637.00	937.00	7500	20230322	-39.73	3060	20231113	47.71	7500	-39.73	20230322	3060	47.71	20231113	7500	-39.73	20230322	3060	47.71	20231113	0.01	N	284620	500	139 억		871438	N	N	0	N	00	N
58	20231219	161035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4485	-140	5	-3.03	2810640585	627024	12.00	4795	4795	4320	6010	3240	4625	4482.44	3.16	0	-9524	6125	5375	4850	4100	3575	5112	3837	140	1385	500	3050	5	1	27922396	1252	-7.04	4.79	12	2.25	-637.00	937.00	7500	20230322	-40.20	3060	20231113	46.57	7500	-40.20	20230322	3060	46.57	20231113	7500	-40.20	20230322	3060	46.57	20231113	0.01	N	284620	500	139 억		883295	N	N	0	N	00	N
59	20231219	151039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	-145	5	-3.14	2618499820	584072	11.17	4795	4795	4320	6010	3240	4625	4483.15	3.16	0	-3321	6125	5375	4850	4100	3575	5112	3837	140	1385	500	3050	5	1	27922396	1251	-7.03	4.78	12	2.09	-637.00	937.00	7500	20230322	-40.27	3060	20231113	46.41	7500	-40.27	20230322	3060	46.41	20231113	7500	-40.27	20230322	3060	46.41	20231113	0.01	N	284620	500	139 억		883295	N	N	0	N	00	N
60	20231219	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-235	5	-5.08	2128063990	472322	9.04	4795	4795	4370	6010	3240	4625	4505.51	3.16	0	-6129	6125	5375	4850	4100	3575	5112	3837	140	1385	500	3050	5	1	27922396	1226	-6.89	4.69	12	1.69	-637.00	937.00	7500	20230322	-41.47	3060	20231113	43.46	7500	-41.47	20230322	3060	43.46	20231113	7500	-41.47	20230322	3060	43.46	20231113	0.01	N	284620	500	139 억		883295	N	N	0	N	00	N
61	20231219	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	-195	5	-4.22	1941696245	429851	8.22	4795	4795	4380	6010	3240	4625	4517.11	3.16	0	-3033	6125	5375	4850	4100	3575	5112	3837	140	1385	500	3050	5	1	27922396	1237	-6.95	4.73	12	1.54	-637.00	937.00	7500	20230322	-40.93	3060	20231113	44.77	7500	-40.93	20230322	3060	44.77	20231113	7500	-40.93	20230322	3060	44.77	20231113	0.01	N	284620	500	139 억		883295	N	N	0	N	00	N
62	20231219	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-205	5	-4.43	1754071050	387296	7.41	4795	4795	4380	6010	3240	4625	4528.99	3.16	0	-110	6125	5375	4850	4100	3575	5112	3837	140	1385	500	3050	5	1	27922396	1234	-6.94	4.72	12	1.39	-637.00	937.00	7500	20230322	-41.07	3060	20231113	44.44	7500	-41.07	20230322	3060	44.44	20231113	7500	-41.07	20230322	3060	44.44	20231113	0.01	N	284620	500	139 억		883295	N	N	0	N	00	N
63	20231219	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	-175	5	-3.78	1606828785	354213	6.78	4795	4795	4380	6010	3240	4625	4536.30	3.16	0	6031	6125	5375	4850	4100	3575	5112	3837	140	1385	500	3050	5	1	27922396	1243	-6.99	4.75	12	1.27	-637.00	937.00	7500	20230322	-40.67	3060	20231113	45.42	7500	-40.67	20230322	3060	45.42	20231113	7500	-40.67	20230322	3060	45.42	20231113	0.01	N	284620	500	139 억		883295	N	N	0	N	00	N
64	20231219	101035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	-145	5	-3.14	1252421185	274295	5.25	4795	4795	4380	6010	3240	4625	4565.94	3.16	0	1940	6125	5375	4850	4100	3575	5112	3837	140	1385	500	3050	5	1	27922396	1251	-7.03	4.78	12	0.98	-637.00	937.00	7500	20230322	-40.27	3060	20231113	46.41	7500	-40.27	20230322	3060	46.41	20231113	7500	-40.27	20230322	3060	46.41	20231113	0.01	N	284620	500	139 억		883295	N	N	0	N	00	N
65	20231219	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	-15	5	-0.32	383954890	82586	1.58	4795	4795	4575	6010	3240	4625	4649.19	3.16	0	3857	6125	5375	4850	4100	3575	5112	3837	140	1385	500	3050	5	1	27922396	1287	-7.24	4.92	12	0.30	-637.00	937.00	7500	20230322	-38.53	3060	20231113	50.65	7500	-38.53	20230322	3060	50.65	20231113	7500	-38.53	20230322	3060	50.65	20231113	0.01	N	284620	500	139 억		883295	N	N	0	N	00	N
66	20231218	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	10	2	0.22	25224022305	5214556	674.54	5570	5600	4325	5990	3235	4615	4837.54	3.40	0	-61710	5158	4886	4343	4071	3528	5022	4207	140	1375	500	3040	5	1	27922396	1291	-7.26	4.94	12	18.68	-637.00	937.00	7500	20230322	-38.33	3060	20231113	51.14	7500	-38.33	20230322	3060	51.14	20231113	7500	-38.33	20230322	3060	51.14	20231113	0.01	N	284620	500	139 억		948178	N	N	0	N	00	N
67	20231218	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	5	2	0.11	24870262760	5137971	664.63	5570	5600	4325	5990	3235	4615	4840.48	3.40	0	-61535	5158	4886	4343	4071	3528	5022	4207	140	1375	500	3040	5	1	27922396	1290	-7.25	4.93	12	18.40	-637.00	937.00	7500	20230322	-38.40	3060	20231113	50.98	7500	-38.40	20230322	3060	50.98	20231113	7500	-38.40	20230322	3060	50.98	20231113	0.01	N	284620	500	139 억		948178	N	N	0	N	00	N
68	20231218	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4685	70	2	1.52	23529604545	4848164	627.14	5570	5600	4325	5990	3235	4615	4853.30	3.40	0	-60905	5158	4886	4343	4071	3528	5022	4207	140	1375	500	3040	5	1	27922396	1308	-7.35	5.00	12	17.36	-637.00	937.00	7500	20230322	-37.53	3060	20231113	53.10	7500	-37.53	20230322	3060	53.10	20231113	7500	-37.53	20230322	3060	53.10	20231113	0.01	N	284620	500	139 억		948178	N	N	0	N	00	N
69	20231218	131029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4805	190	2	4.12	21994251015	4523482	585.14	5570	5600	4325	5990	3235	4615	4862.24	3.40	0	-55713	5158	4886	4343	4071	3528	5022	4207	140	1375	500	3040	5	1	27922396	1342	-7.54	5.13	12	16.20	-637.00	937.00	7500	20230322	-35.93	3060	20231113	57.03	7500	-35.93	20230322	3060	57.03	20231113	7500	-35.93	20230322	3060	57.03	20231113	0.01	N	284620	500	139 억		948178	N	N	0	N	00	N
70	20231218	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4485	-130	5	-2.82	11232337245	2321998	300.37	5570	5600	4325	5990	3235	4615	4837.36	3.40	0	-54966	5158	4886	4343	4071	3528	5022	4207	140	1375	500	3040	5	1	27922396	1252	-7.04	4.79	12	8.32	-637.00	937.00	7500	20230322	-40.20	3060	20231113	46.57	7500	-40.20	20230322	3060	46.57	20231113	7500	-40.20	20230322	3060	46.57	20231113	0.01	N	284620	500	139 억		948178	N	N	0	N	00	N
71	20231218	111027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	-185	5	-4.01	10489306320	2156228	278.92	5570	5600	4325	5990	3235	4615	4864.66	3.40	0	-41387	5158	4886	4343	4071	3528	5022	4207	140	1375	500	3040	5	1	27922396	1237	-6.95	4.73	12	7.72	-637.00	937.00	7500	20230322	-40.93	3060	20231113	44.77	7500	-40.93	20230322	3060	44.77	20231113	7500	-40.93	20230322	3060	44.77	20231113	0.01	N	284620	500	139 억		948178	N	N	0	N	00	N
72	20231218	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	-190	5	-4.12	9826223150	2007630	259.70	5570	5600	4325	5990	3235	4615	4894.44	3.40	0	-41443	5158	4886	4343	4071	3528	5022	4207	140	1375	500	3040	5	1	27922396	1236	-6.95	4.72	12	7.19	-637.00	937.00	7500	20230322	-41.00	3060	20231113	44.61	7500	-41.00	20230322	3060	44.61	20231113	7500	-41.00	20230322	3060	44.61	20231113	0.01	N	284620	500	139 억		948178	N	N	0	N	00	N
73	20231218	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4665	50	2	1.08	5555505200	1063583	137.58	5570	5600	4665	5990	3235	4615	5223.39	3.40	0	-15945	5158	4886	4343	4071	3528	5022	4207	140	1375	500	3040	5	1	27922396	1303	-7.32	4.98	12	3.81	-637.00	937.00	7500	20230322	-37.80	3060	20231113	52.45	7500	-37.80	20230322	3060	52.45	20231113	7500	-37.80	20230322	3060	52.45	20231113	0.01	N	284620	500	139 억		948178	Y	N	0	N	00	N
74	20231215	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	1065	1	30.00	3433545200	772857	889.24	3800	4615	3800	4615	2485	3550	4442.67	3.50	0	-27515	3720	3635	3580	3495	3440	3607	3467	140	1065	500	2340	5	1	27922396	1289	-7.24	4.93	12	2.77	-637.00	937.00	7500	20230322	-38.47	3060	20231113	50.82	7500	-38.47	20230322	3060	50.82	20231113	7500	-38.47	20230322	3060	50.82	20231113	0.01	N	284620	500	139 억		975937	N	N	0	N	00	N
75	20231215	151029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	1065	1	30.00	3432322225	772592	888.94	3800	4615	3800	4615	2485	3550	4442.61	3.50	0	-27252	3720	3635	3580	3495	3440	3607	3467	140	1065	500	2340	5	1	27922396	1289	-7.24	4.93	12	2.77	-637.00	937.00	7500	20230322	-38.47	3060	20231113	50.82	7500	-38.47	20230322	3060	50.82	20231113	7500	-38.47	20230322	3060	50.82	20231113	0.01	N	284620	500	139 억		975937	N	N	0	N	00	N
76	20231215	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	1065	1	30.00	3406538220	767005	882.51	3800	4615	3800	4615	2485	3550	4441.35	3.50	0	-26782	3720	3635	3580	3495	3440	3607	3467	140	1065	500	2340	5	1	27922396	1289	-7.24	4.93	12	2.75	-637.00	937.00	7500	20230322	-38.47	3060	20231113	50.82	7500	-38.47	20230322	3060	50.82	20231113	7500	-38.47	20230322	3060	50.82	20231113	0.01	N	284620	500	139 억		975937	N	N	0	N	00	N
77	20231215	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	1065	1	30.00	3400511030	765699	881.00	3800	4615	3800	4615	2485	3550	4441.05	3.50	0	-26193	3720	3635	3580	3495	3440	3607	3467	140	1065	500	2340	5	1	27922396	1289	-7.24	4.93	12	2.74	-637.00	937.00	7500	20230322	-38.47	3060	20231113	50.82	7500	-38.47	20230322	3060	50.82	20231113	7500	-38.47	20230322	3060	50.82	20231113	0.01	N	284620	500	139 억		975937	N	N	0	N	00	N
78	20231215	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	1065	1	30.00	3366175430	758259	872.44	3800	4615	3800	4615	2485	3550	4439.35	3.50	0	-25873	3720	3635	3580	3495	3440	3607	3467	140	1065	500	2340	5	1	27922396	1289	-7.24	4.93	12	2.72	-637.00	937.00	7500	20230322	-38.47	3060	20231113	50.82	7500	-38.47	20230322	3060	50.82	20231113	7500	-38.47	20230322	3060	50.82	20231113	0.01	N	284620	500	139 억		975937	N	N	0	N	00	N
79	20231215	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	1065	1	30.00	3253980165	733948	844.47	3800	4615	3800	4615	2485	3550	4433.53	3.50	0	-25455	3720	3635	3580	3495	3440	3607	3467	140	1065	500	2340	5	1	27922396	1289	-7.24	4.93	12	2.63	-637.00	937.00	7500	20230322	-38.47	3060	20231113	50.82	7500	-38.47	20230322	3060	50.82	20231113	7500	-38.47	20230322	3060	50.82	20231113	0.01	N	284620	500	139 억		975937	N	N	0	N	00	N
80	20231215	101023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	1065	1	30.00	3160831005	713764	821.25	3800	4615	3800	4615	2485	3550	4428.40	3.50	0	-24888	3720	3635	3580	3495	3440	3607	3467	140	1065	500	2340	5	1	27922396	1289	-7.24	4.93	12	2.56	-637.00	937.00	7500	20230322	-38.47	3060	20231113	50.82	7500	-38.47	20230322	3060	50.82	20231113	7500	-38.47	20230322	3060	50.82	20231113	0.01	N	284620	500	139 억		975937	N	N	0	N	00	N
81	20231215	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	1065	1	30.00	2650624295	603210	694.05	3800	4615	3800	4615	2485	3550	4394.20	3.50	0	-24737	3720	3635	3580	3495	3440	3607	3467	140	1065	500	2340	5	1	27922396	1289	-7.24	4.93	12	2.16	-637.00	937.00	7500	20230322	-38.47	3060	20231113	50.82	7500	-38.47	20230322	3060	50.82	20231113	7500	-38.47	20230322	3060	50.82	20231113	0.01	N	284620	500	139 억		975937	N	N	0	N	00	N
82	20231214	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-65	5	-1.80	308042115	86553	192.39	3615	3665	3525	4695	2535	3615	3573.22	3.50	0	-1959	3801	3707	3606	3512	3411	3657	3462	140	1080	500	2380	5	1	27922396	991	-5.57	3.79	12	0.31	-637.00	937.00	7500	20230322	-52.67	3060	20231113	16.01	7500	-52.67	20230322	3060	16.01	20231113	7500	-52.67	20230322	3060	16.01	20231113	0.01	N	284620	500	139 억		977896	N	N	0	N	00	N
83	20231214	151055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	-55	5	-1.52	114919355	32154	71.47	3615	3665	3525	4695	2535	3615	3574.03	3.50	0	-1800	3801	3707	3606	3512	3411	3657	3462	140	1080	500	2380	5	1	27922396	994	-5.59	3.80	12	0.12	-637.00	937.00	7500	20230322	-52.53	3060	20231113	16.34	7500	-52.53	20230322	3060	16.34	20231113	7500	-52.53	20230322	3060	16.34	20231113	0.01	N	284620	500	139 억		977896	N	N	0	N	00	N
84	20231214	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	-35	5	-0.97	92063645	25708	57.14	3615	3665	3550	4695	2535	3615	3581.13	3.50	0	45	3801	3707	3606	3512	3411	3657	3462	140	1080	500	2380	5	1	27922396	1000	-5.62	3.82	12	0.09	-637.00	937.00	7500	20230322	-52.27	3060	20231113	16.99	7500	-52.27	20230322	3060	16.99	20231113	7500	-52.27	20230322	3060	16.99	20231113	0.01	N	284620	500	139 억		977896	N	N	0	N	00	N
85	20231214	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	-35	5	-0.97	80575060	22478	49.96	3615	3665	3555	4695	2535	3615	3584.62	3.50	0	9	3801	3707	3606	3512	3411	3657	3462	140	1080	500	2380	5	1	27922396	1000	-5.62	3.82	12	0.08	-637.00	937.00	7500	20230322	-52.27	3060	20231113	16.99	7500	-52.27	20230322	3060	16.99	20231113	7500	-52.27	20230322	3060	16.99	20231113	0.01	N	284620	500	139 억		977896	N	N	0	N	00	N
86	20231214	121109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	-40	5	-1.11	75030590	20922	46.51	3615	3665	3555	4695	2535	3615	3586.21	3.50	0	860	3801	3707	3606	3512	3411	3657	3462	140	1080	500	2380	5	1	27922396	998	-5.61	3.82	12	0.07	-637.00	937.00	7500	20230322	-52.33	3060	20231113	16.83	7500	-52.33	20230322	3060	16.83	20231113	7500	-52.33	20230322	3060	16.83	20231113	0.01	N	284620	500	139 억		977896	N	N	0	N	00	N
87	20231214	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	-30	5	-0.83	54561335	15176	33.73	3615	3665	3555	4695	2535	3615	3595.24	3.50	0	983	3801	3707	3606	3512	3411	3657	3462	140	1080	500	2380	5	1	27922396	1001	-5.63	3.83	12	0.05	-637.00	937.00	7500	20230322	-52.20	3060	20231113	17.16	7500	-52.20	20230322	3060	17.16	20231113	7500	-52.20	20230322	3060	17.16	20231113	0.01	N	284620	500	139 억		977896	N	N	0	N	00	N
88	20231214	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	0	3	0.00	27752050	7732	17.19	3615	3665	3555	4695	2535	3615	3589.25	3.50	0	2133	3801	3707	3606	3512	3411	3657	3462	140	1080	500	2380	5	1	27922396	1009	-5.68	3.86	12	0.03	-637.00	937.00	7500	20230322	-51.80	3060	20231113	18.14	7500	-51.80	20230322	3060	18.14	20231113	7500	-51.80	20230322	3060	18.14	20231113	0.01	N	284620	500	139 억		977896	N	N	0	N	00	N
89	20231214	090950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	35	2	0.97	6549520	1810	4.02	3615	3665	3615	4695	2535	3615	3618.52	3.50	0	317	3801	3707	3606	3512	3411	3657	3462	140	1080	500	2380	5	1	27922396	1019	-5.73	3.90	12	0.01	-637.00	937.00	7500	20230322	-51.33	3060	20231113	19.28	7500	-51.33	20230322	3060	19.28	20231113	7500	-51.33	20230322	3060	19.28	20231113	0.01	N	284620	500	139 억		977896	N	N	0	N	00	N
90	20231213	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	-10	5	-0.28	90954725	25253	26.31	3625	3700	3505	4710	2540	3625	3601.53	3.53	0	-6701	3941	3782	3616	3457	3291	3700	3375	140	1085	500	2390	5	1	27922396	1009	-5.68	3.86	12	0.09	-637.00	937.00	7500	20230322	-51.80	3060	20231113	18.14	7500	-51.80	20230322	3060	18.14	20231113	7500	-51.80	20230322	3060	18.14	20231113	0.01	N	284620	500	139 억		985273	N	N	0	N	00	N
91	20231213	151037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	45	2	1.24	82921905	23049	24.01	3625	3700	3505	4710	2540	3625	3597.64	3.53	0	-5378	3941	3782	3616	3457	3291	3700	3375	140	1085	500	2390	5	1	27922396	1025	-5.76	3.92	12	0.08	-637.00	937.00	7500	20230322	-51.07	3060	20231113	19.93	7500	-51.07	20230322	3060	19.93	20231113	7500	-51.07	20230322	3060	19.93	20231113	0.01	N	284620	500	139 억		985273	N	N	0	N	00	N
92	20231213	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	-10	5	-0.28	65357195	18240	19.00	3625	3650	3505	4710	2540	3625	3583.18	3.53	0	-1856	3941	3782	3616	3457	3291	3700	3375	140	1085	500	2390	5	1	27922396	1009	-5.68	3.86	12	0.07	-637.00	937.00	7500	20230322	-51.80	3060	20231113	18.14	7500	-51.80	20230322	3060	18.14	20231113	7500	-51.80	20230322	3060	18.14	20231113	0.01	N	284620	500	139 억		985273	N	N	0	N	00	N
93	20231213	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	-65	5	-1.79	53807880	15034	15.66	3625	3635	3505	4710	2540	3625	3579.08	3.53	0	-1361	3941	3782	3616	3457	3291	3700	3375	140	1085	500	2390	5	1	27922396	994	-5.59	3.80	12	0.05	-637.00	937.00	7500	20230322	-52.53	3060	20231113	16.34	7500	-52.53	20230322	3060	16.34	20231113	7500	-52.53	20230322	3060	16.34	20231113	0.01	N	284620	500	139 억		985273	N	N	0	N	00	N
94	20231213	121036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-25	5	-0.69	48724605	13612	14.18	3625	3635	3505	4710	2540	3625	3579.53	3.53	0	-1322	3941	3782	3616	3457	3291	3700	3375	140	1085	500	2390	5	1	27922396	1005	-5.65	3.84	12	0.05	-637.00	937.00	7500	20230322	-52.00	3060	20231113	17.65	7500	-52.00	20230322	3060	17.65	20231113	7500	-52.00	20230322	3060	17.65	20231113	0.01	N	284620	500	139 억		985273	N	N	0	N	00	N
95	20231213	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	5	2	0.14	44450385	12429	12.95	3625	3635	3505	4710	2540	3625	3576.34	3.53	0	-1143	3941	3782	3616	3457	3291	3700	3375	140	1085	500	2390	5	1	27922396	1014	-5.70	3.87	12	0.04	-637.00	937.00	7500	20230322	-51.60	3060	20231113	18.63	7500	-51.60	20230322	3060	18.63	20231113	7500	-51.60	20230322	3060	18.63	20231113	0.01	N	284620	500	139 억		985273	N	N	0	N	00	N
96	20231213	101046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	0	3	0.00	38874340	10890	11.35	3625	3630	3505	4710	2540	3625	3569.73	3.53	0	-233	3941	3782	3616	3457	3291	3700	3375	140	1085	500	2390	5	1	27922396	1012	-5.69	3.87	12	0.04	-637.00	937.00	7500	20230322	-51.67	3060	20231113	18.46	7500	-51.67	20230322	3060	18.46	20231113	7500	-51.67	20230322	3060	18.46	20231113	0.01	N	284620	500	139 억		985273	N	N	0	N	00	N
97	20231213	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	-85	5	-2.34	3439670	971	1.01	3625	3625	3505	4710	2540	3625	3542.40	3.53	0	114	3941	3782	3616	3457	3291	3700	3375	140	1085	500	2390	5	1	27922396	988	-5.56	3.78	12	0.00	-637.00	937.00	7500	20230322	-52.80	3060	20231113	15.69	7500	-52.80	20230322	3060	15.69	20231113	7500	-52.80	20230322	3060	15.69	20231113	0.01	N	284620	500	139 억		985273	N	N	0	N	00	N
98	20231212	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	-135	5	-3.59	341313705	95417	220.34	3760	3775	3450	4885	2635	3760	3576.82	3.48	0	12996	3903	3831	3778	3706	3653	3805	3680	140	1125	500	2480	5	1	27922396	1012	-5.69	3.87	12	0.34	-637.00	937.00	7500	20230322	-51.67	3060	20231113	18.46	7500	-51.67	20230322	3060	18.46	20231113	7500	-51.67	20230322	3060	18.46	20231113	0.01	N	284620	500	139 억		972257	N	N	0	N	00	N
99	20231212	151003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-150	5	-3.99	326354160	91291	210.81	3760	3775	3450	4885	2635	3760	3574.88	3.48	0	14014	3903	3831	3778	3706	3653	3805	3680	140	1125	500	2480	5	1	27922396	1008	-5.67	3.85	12	0.33	-637.00	937.00	7500	20230322	-51.87	3060	20231113	17.97	7500	-51.87	20230322	3060	17.97	20231113	7500	-51.87	20230322	3060	17.97	20231113	0.01	N	284620	500	139 억		972257	N	N	0	N	00	N
100	20231212	140907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-160	5	-4.26	322590760	90246	208.40	3760	3775	3450	4885	2635	3760	3574.57	3.48	0	14193	3903	3831	3778	3706	3653	3805	3680	140	1125	500	2480	5	1	27922396	1005	-5.65	3.84	12	0.32	-637.00	937.00	7500	20230322	-52.00	3060	20231113	17.65	7500	-52.00	20230322	3060	17.65	20231113	7500	-52.00	20230322	3060	17.65	20231113	0.01	N	284620	500	139 억		972257	N	N	0	N	00	N
101	20231212	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-170	5	-4.52	201792120	56182	129.74	3760	3775	3450	4885	2635	3760	3591.76	3.48	0	6108	3903	3831	3778	3706	3653	3805	3680	140	1125	500	2480	5	1	27922396	1002	-5.64	3.83	12	0.20	-637.00	937.00	7500	20230322	-52.13	3060	20231113	17.32	7500	-52.13	20230322	3060	17.32	20231113	7500	-52.13	20230322	3060	17.32	20231113	0.01	N	284620	500	139 억		972257	N	N	0	N	00	N
102	20231212	120902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	-140	5	-3.72	171010100	47542	109.79	3760	3775	3450	4885	2635	3760	3597.03	3.48	0	5850	3903	3831	3778	3706	3653	3805	3680	140	1125	500	2480	5	1	27922396	1011	-5.68	3.86	12	0.17	-637.00	937.00	7500	20230322	-51.73	3060	20231113	18.30	7500	-51.73	20230322	3060	18.30	20231113	7500	-51.73	20230322	3060	18.30	20231113	0.01	N	284620	500	139 억		972257	N	N	0	N	00	N
103	20231212	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	-125	5	-3.32	149682295	41607	96.08	3760	3775	3450	4885	2635	3760	3597.53	3.48	0	5765	3903	3831	3778	3706	3653	3805	3680	140	1125	500	2480	5	1	27922396	1015	-5.71	3.88	12	0.15	-637.00	937.00	7500	20230322	-51.53	3060	20231113	18.79	7500	-51.53	20230322	3060	18.79	20231113	7500	-51.53	20230322	3060	18.79	20231113	0.01	N	284620	500	139 억		972257	N	N	0	N	00	N
104	20231212	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	-100	5	-2.66	127191040	35394	81.73	3760	3775	3450	4885	2635	3760	3593.58	3.48	0	5776	3903	3831	3778	3706	3653	3805	3680	140	1125	500	2480	5	1	27922396	1022	-5.75	3.91	12	0.13	-637.00	937.00	7500	20230322	-51.20	3060	20231113	19.61	7500	-51.20	20230322	3060	19.61	20231113	7500	-51.20	20230322	3060	19.61	20231113	0.01	N	284620	500	139 억		972257	N	N	0	N	00	N
105	20231212	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	-130	5	-3.46	34490420	9562	22.08	3760	3775	3495	4885	2635	3760	3607.03	3.48	0	-305	3903	3831	3778	3706	3653	3805	3680	140	1125	500	2480	5	1	27922396	1014	-5.70	3.87	12	0.03	-637.00	937.00	7500	20230322	-51.60	3060	20231113	18.63	7500	-51.60	20230322	3060	18.63	20231113	7500	-51.60	20230322	3060	18.63	20231113	0.01	N	284620	500	139 억		972257	N	N	0	N	00	N
106	20231211	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	-40	5	-1.05	163041160	43303	51.16	3790	3850	3725	4940	2660	3800	3765.12	3.53	3622	-10521	4120	3960	3775	3615	3430	4040	3695	140	1140	500	2500	5	1	27922396	1050	-5.90	4.01	12	0.16	-637.00	937.00	7500	20230322	-49.87	3060	20231113	22.88	7500	-49.87	20230322	3060	22.88	20231113	7500	-49.87	20230322	3060	22.88	20231113	0.01	N	284620	500	139 억		986601	N	N	0	N	00	N
107	20231211	150954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	-55	5	-1.45	150322695	39919	47.16	3790	3850	3725	4940	2660	3800	3765.69	3.53	3622	-9571	4120	3960	3775	3615	3430	4040	3695	140	1140	500	2500	5	1	27922396	1046	-5.88	4.00	12	0.14	-637.00	937.00	7500	20230322	-50.07	3060	20231113	22.39	7500	-50.07	20230322	3060	22.39	20231113	7500	-50.07	20230322	3060	22.39	20231113	0.01	N	284620	500	139 억		986601	N	N	0	N	00	N
108	20231211	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	-40	5	-1.05	128754235	34159	40.36	3790	3850	3725	4940	2660	3800	3769.26	3.53	3622	-6482	4120	3960	3775	3615	3430	4040	3695	140	1140	500	2500	5	1	27922396	1050	-5.90	4.01	12	0.12	-637.00	937.00	7500	20230322	-49.87	3060	20231113	22.88	7500	-49.87	20230322	3060	22.88	20231113	7500	-49.87	20230322	3060	22.88	20231113	0.01	N	284620	500	139 억		986601	N	N	0	N	00	N
109	20231211	130953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	-50	5	-1.32	95793475	25378	29.98	3790	3850	3725	4940	2660	3800	3774.67	3.53	3622	-5759	4120	3960	3775	3615	3430	4040	3695	140	1140	500	2500	5	1	27922396	1047	-5.89	4.00	12	0.09	-637.00	937.00	7500	20230322	-50.00	3060	20231113	22.55	7500	-50.00	20230322	3060	22.55	20231113	7500	-50.00	20230322	3060	22.55	20231113	0.01	N	284620	500	139 억		986601	N	N	0	N	00	N
110	20231211	120954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	-50	5	-1.32	87301315	23120	27.32	3790	3850	3725	4940	2660	3800	3776.01	3.53	3622	-4009	4120	3960	3775	3615	3430	4040	3695	140	1140	500	2500	5	1	27922396	1047	-5.89	4.00	12	0.08	-637.00	937.00	7500	20230322	-50.00	3060	20231113	22.55	7500	-50.00	20230322	3060	22.55	20231113	7500	-50.00	20230322	3060	22.55	20231113	0.01	N	284620	500	139 억		986601	N	N	0	N	00	N
111	20231211	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	0	3	0.00	71058440	18816	22.23	3790	3850	3725	4940	2660	3800	3776.49	3.53	3622	-2351	4120	3960	3775	3615	3430	4040	3695	140	1140	500	2500	5	1	27922396	1061	-5.97	4.06	12	0.07	-637.00	937.00	7500	20230322	-49.33	3060	20231113	24.18	7500	-49.33	20230322	3060	24.18	20231113	7500	-49.33	20230322	3060	24.18	20231113	0.01	N	284620	500	139 억		986601	N	N	0	N	00	N
112	20231211	100947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	-65	5	-1.71	27538100	7359	8.69	3790	3790	3725	4940	2660	3800	3742.10	3.53	3622	-71	4120	3960	3775	3615	3430	4040	3695	140	1140	500	2500	5	1	27922396	1043	-5.86	3.99	12	0.03	-637.00	937.00	7500	20230322	-50.20	3060	20231113	22.06	7500	-50.20	20230322	3060	22.06	20231113	7500	-50.20	20230322	3060	22.06	20231113	0.01	N	284620	500	139 억		986601	N	N	0	N	00	N
113	20231211	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-30	5	-0.79	547820	145	0.17	3790	3790	3750	4940	2660	3800	3778.07	3.53	3622	-10	4120	3960	3775	3615	3430	4040	3695	140	1140	500	2500	5	1	27922396	1053	-5.92	4.02	12	0.00	-637.00	937.00	7500	20230322	-49.73	3060	20231113	23.20	7500	-49.73	20230322	3060	23.20	20231113	7500	-49.73	20230322	3060	23.20	20231113	0.01	N	284620	500	139 억		986601	N	N	0	N	00	N
114	20231208	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	70	2	1.88	315506040	84515	124.29	3745	3935	3590	4845	2615	3730	3733.14	3.53	0	-2865	3960	3845	3745	3630	3530	3902	3687	140	1115	500	2460	5	1	27922396	1061	-5.97	4.06	12	0.30	-637.00	937.00	7500	20230322	-49.33	3060	20231113	24.18	7500	-49.33	20230322	3060	24.18	20231113	7500	-49.33	20230322	3060	24.18	20231113	0.02	N	284620	500	139 억		986601	N	N	0	N	00	N
115	20231208	150943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	0	3	0.00	304322725	81561	119.94	3745	3935	3590	4845	2615	3730	3731.23	3.53	0	-2539	3960	3845	3745	3630	3530	3902	3687	140	1115	500	2460	5	1	27922396	1042	-5.86	3.98	12	0.29	-637.00	937.00	7500	20230322	-50.27	3060	20231113	21.90	7500	-50.27	20230322	3060	21.90	20231113	7500	-50.27	20230322	3060	21.90	20231113	0.02	N	284620	500	139 억		986601	N	N	0	N	00	N
116	20231208	140941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-30	5	-0.80	266612325	71404	105.01	3745	3935	3590	4845	2615	3730	3733.86	3.53	0	-4893	3960	3845	3745	3630	3530	3902	3687	140	1115	500	2460	5	1	27922396	1033	-5.81	3.95	12	0.26	-637.00	937.00	7500	20230322	-50.67	3060	20231113	20.92	7500	-50.67	20230322	3060	20.92	20231113	7500	-50.67	20230322	3060	20.92	20231113	0.02	N	284620	500	139 억		986601	N	N	0	N	00	N
117	20231208	130939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	10	2	0.27	243552905	65172	95.84	3745	3935	3590	4845	2615	3730	3737.08	3.53	0	-1480	3960	3845	3745	3630	3530	3902	3687	140	1115	500	2460	5	1	27922396	1044	-5.87	3.99	12	0.23	-637.00	937.00	7500	20230322	-50.13	3060	20231113	22.22	7500	-50.13	20230322	3060	22.22	20231113	7500	-50.13	20230322	3060	22.22	20231113	0.02	N	284620	500	139 억		986601	N	N	0	N	00	N
118	20231208	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	0	3	0.00	233757405	62536	91.97	3745	3935	3590	4845	2615	3730	3737.97	3.53	0	-1057	3960	3845	3745	3630	3530	3902	3687	140	1115	500	2460	5	1	27922396	1042	-5.86	3.98	12	0.22	-637.00	937.00	7500	20230322	-50.27	3060	20231113	21.90	7500	-50.27	20230322	3060	21.90	20231113	7500	-50.27	20230322	3060	21.90	20231113	0.02	N	284620	500	139 억		986601	N	N	0	N	00	N
119	20231208	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	-80	5	-2.14	74433120	20014	29.43	3745	3800	3650	4845	2615	3730	3719.05	3.53	0	-1271	3960	3845	3745	3630	3530	3902	3687	140	1115	500	2460	5	1	27922396	1019	-5.73	3.90	12	0.07	-637.00	937.00	7500	20230322	-51.33	3060	20231113	19.28	7500	-51.33	20230322	3060	19.28	20231113	7500	-51.33	20230322	3060	19.28	20231113	0.02	N	284620	500	139 억		986601	N	N	0	N	00	N
120	20231208	100942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	-25	5	-0.67	37485070	9979	14.68	3745	3800	3705	4845	2615	3730	3756.40	3.53	0	-952	3960	3845	3745	3630	3530	3902	3687	140	1115	500	2460	5	1	27922396	1035	-5.82	3.95	12	0.04	-637.00	937.00	7500	20230322	-50.60	3060	20231113	21.08	7500	-50.60	20230322	3060	21.08	20231113	7500	-50.60	20230322	3060	21.08	20231113	0.02	N	284620	500	139 억		986601	N	N	0	N	00	N
121	20231208	090931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	55	2	1.47	3858520	1022	1.50	3745	3800	3745	4845	2615	3730	3775.46	3.53	0	-311	3960	3845	3745	3630	3530	3902	3687	140	1115	500	2460	5	1	27922396	1057	-5.94	4.04	12	0.00	-637.00	937.00	7500	20230322	-49.53	3060	20231113	23.69	7500	-49.53	20230322	3060	23.69	20231113	7500	-49.53	20230322	3060	23.69	20231113	0.02	N	284620	500	139 억		986601	N	N	0	N	00	N
122	20231207	160936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	50	2	1.36	256265225	67989	64.17	3670	3860	3645	4780	2580	3680	3769.23	3.53	0	672	3956	3817	3661	3522	3366	3887	3592	140	1100	500	2420	5	1	27922396	1042	-5.86	3.98	12	0.24	-637.00	937.00	7500	20230322	-50.27	3060	20231113	21.90	7500	-50.27	20230322	3060	21.90	20231113	7500	-50.27	20230322	3060	21.90	20231113	0.01	N	284620	500	139 억		985177	N	N	0	N	00	N
123	20231207	150938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	85	2	2.31	235873955	62562	59.05	3670	3860	3645	4780	2580	3680	3770.24	3.53	0	1170	3956	3817	3661	3522	3366	3887	3592	140	1100	500	2420	5	1	27922396	1051	-5.91	4.02	12	0.22	-637.00	937.00	7500	20230322	-49.80	3060	20231113	23.04	7500	-49.80	20230322	3060	23.04	20231113	7500	-49.80	20230322	3060	23.04	20231113	0.01	N	284620	500	139 억		985177	N	N	0	N	00	N
124	20231207	140933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	85	2	2.31	201029595	53284	50.29	3670	3860	3645	4780	2580	3680	3772.79	3.53	0	1964	3956	3817	3661	3522	3366	3887	3592	140	1100	500	2420	5	1	27922396	1051	-5.91	4.02	12	0.19	-637.00	937.00	7500	20230322	-49.80	3060	20231113	23.04	7500	-49.80	20230322	3060	23.04	20231113	7500	-49.80	20230322	3060	23.04	20231113	0.01	N	284620	500	139 억		985177	N	N	0	N	00	N
125	20231207	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	90	2	2.45	161232920	42705	40.31	3670	3860	3645	4780	2580	3680	3775.50	3.53	0	-119	3956	3817	3661	3522	3366	3887	3592	140	1100	500	2420	5	1	27922396	1053	-5.92	4.02	12	0.15	-637.00	937.00	7500	20230322	-49.73	3060	20231113	23.20	7500	-49.73	20230322	3060	23.20	20231113	7500	-49.73	20230322	3060	23.20	20231113	0.01	N	284620	500	139 억		985177	N	N	0	N	00	N
126	20231207	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	75	2	2.04	147789435	39133	36.94	3670	3860	3645	4780	2580	3680	3776.59	3.53	0	28	3956	3817	3661	3522	3366	3887	3592	140	1100	500	2420	5	1	27922396	1048	-5.89	4.01	12	0.14	-637.00	937.00	7500	20230322	-49.93	3060	20231113	22.71	7500	-49.93	20230322	3060	22.71	20231113	7500	-49.93	20230322	3060	22.71	20231113	0.01	N	284620	500	139 억		985177	N	N	0	N	00	N
127	20231207	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	60	2	1.63	128829510	34072	32.16	3670	3860	3645	4780	2580	3680	3781.10	3.53	0	664	3956	3817	3661	3522	3366	3887	3592	140	1100	500	2420	5	1	27922396	1044	-5.87	3.99	12	0.12	-637.00	937.00	7500	20230322	-50.13	3060	20231113	22.22	7500	-50.13	20230322	3060	22.22	20231113	7500	-50.13	20230322	3060	22.22	20231113	0.01	N	284620	500	139 억		985177	N	N	0	N	00	N
128	20231207	100925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	65	2	1.77	115548225	30518	28.80	3670	3860	3645	4780	2580	3680	3786.23	3.53	0	475	3956	3817	3661	3522	3366	3887	3592	140	1100	500	2420	5	1	27922396	1046	-5.88	4.00	12	0.11	-637.00	937.00	7500	20230322	-50.07	3060	20231113	22.39	7500	-50.07	20230322	3060	22.39	20231113	7500	-50.07	20230322	3060	22.39	20231113	0.01	N	284620	500	139 억		985177	N	N	0	N	00	N
129	20231207	090933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	15	2	0.41	4117095	1122	1.06	3670	3720	3645	4780	2580	3680	3669.43	3.53	0	-101	3956	3817	3661	3522	3366	3887	3592	140	1100	500	2420	5	1	27922396	1032	-5.80	3.94	12	0.00	-637.00	937.00	7500	20230322	-50.73	3060	20231113	20.75	7500	-50.73	20230322	3060	20.75	20231113	7500	-50.73	20230322	3060	20.75	20231113	0.01	N	284620	500	139 억		985177	N	N	0	N	00	N
130	20231206	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	175	2	4.99	389539595	105906	348.44	3505	3800	3505	4555	2455	3505	3678.16	3.49	0	7073	3591	3547	3496	3452	3401	3570	3475	140	1050	500	2310	5	1	27922396	1028	-5.78	3.93	12	0.38	-637.00	937.00	7500	20230322	-50.93	3060	20231113	20.26	7500	-50.93	20230322	3060	20.26	20231113	7500	-50.93	20230322	3060	20.26	20231113	0.01	N	284620	500	139 억		975694	N	N	0	N	00	N
131	20231206	150937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3710	205	2	5.85	367053255	99794	328.33	3505	3800	3505	4555	2455	3505	3678.11	3.49	0	5032	3591	3547	3496	3452	3401	3570	3475	140	1050	500	2310	5	1	27922396	1036	-5.82	3.96	12	0.36	-637.00	937.00	7500	20230322	-50.53	3060	20231113	21.24	7500	-50.53	20230322	3060	21.24	20231113	7500	-50.53	20230322	3060	21.24	20231113	0.01	N	284620	500	139 억		975694	N	N	0	N	00	N
132	20231206	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	225	2	6.42	241776155	66386	218.42	3505	3800	3505	4555	2455	3505	3641.98	3.49	0	3825	3591	3547	3496	3452	3401	3570	3475	140	1050	500	2310	5	1	27922396	1042	-5.86	3.98	12	0.24	-637.00	937.00	7500	20230322	-50.27	3060	20231113	21.90	7500	-50.27	20230322	3060	21.90	20231113	7500	-50.27	20230322	3060	21.90	20231113	0.01	N	284620	500	139 억		975694	N	N	0	N	00	N
133	20231206	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	50	2	1.43	54415155	15330	50.44	3505	3575	3505	4555	2455	3505	3549.59	3.49	0	-3633	3591	3547	3496	3452	3401	3570	3475	140	1050	500	2310	5	1	27922396	993	-5.58	3.79	12	0.05	-637.00	937.00	7500	20230322	-52.60	3060	20231113	16.18	7500	-52.60	20230322	3060	16.18	20231113	7500	-52.60	20230322	3060	16.18	20231113	0.01	N	284620	500	139 억		975694	N	N	0	N	00	N
134	20231206	120922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	55	2	1.57	46219035	13022	42.84	3505	3575	3505	4555	2455	3505	3549.30	3.49	0	-4129	3591	3547	3496	3452	3401	3570	3475	140	1050	500	2310	5	1	27922396	994	-5.59	3.80	12	0.05	-637.00	937.00	7500	20230322	-52.53	3060	20231113	16.34	7500	-52.53	20230322	3060	16.34	20231113	7500	-52.53	20230322	3060	16.34	20231113	0.01	N	284620	500	139 억		975694	N	N	0	N	00	N
135	20231206	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	65	2	1.85	38954155	10975	36.11	3505	3575	3505	4555	2455	3505	3549.35	3.49	0	-3750	3591	3547	3496	3452	3401	3570	3475	140	1050	500	2310	5	1	27922396	997	-5.60	3.81	12	0.04	-637.00	937.00	7500	20230322	-52.40	3060	20231113	16.67	7500	-52.40	20230322	3060	16.67	20231113	7500	-52.40	20230322	3060	16.67	20231113	0.01	N	284620	500	139 억		975694	N	N	0	N	00	N
136	20231206	100925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	50	2	1.43	30365155	8555	28.15	3505	3575	3505	4555	2455	3505	3549.40	3.49	0	-3278	3591	3547	3496	3452	3401	3570	3475	140	1050	500	2310	5	1	27922396	993	-5.58	3.79	12	0.03	-637.00	937.00	7500	20230322	-52.60	3060	20231113	16.18	7500	-52.60	20230322	3060	16.18	20231113	7500	-52.60	20230322	3060	16.18	20231113	0.01	N	284620	500	139 억		975694	N	N	0	N	00	N
137	20231206	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	65	2	1.85	9253200	2605	8.57	3505	3575	3505	4555	2455	3505	3552.09	3.49	0	-949	3591	3547	3496	3452	3401	3570	3475	140	1050	500	2310	5	1	27922396	997	-5.60	3.81	12	0.01	-637.00	937.00	7500	20230322	-52.40	3060	20231113	16.67	7500	-52.40	20230322	3060	16.67	20231113	7500	-52.40	20230322	3060	16.67	20231113	0.01	N	284620	500	139 억		975694	N	N	0	N	00	N
138	20231205	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	-15	5	-0.43	105547860	30383	163.65	3485	3540	3445	4575	2465	3520	3473.91	3.50	0	-1003	3613	3566	3493	3446	3373	3580	3460	140	1055	500	2320	5	1	27922396	979	-5.50	3.74	12	0.11	-637.00	937.00	7500	20230322	-53.27	3060	20231113	14.54	7500	-53.27	20230322	3060	14.54	20231113	7500	-53.27	20230322	3060	14.54	20231113	0.01	N	284620	500	139 억		976505	N	N	0	N	00	N
139	20231205	150926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3475	-45	5	-1.28	97846790	28167	151.71	3485	3540	3445	4575	2465	3520	3473.81	3.50	0	-454	3613	3566	3493	3446	3373	3580	3460	140	1055	500	2320	5	1	27922396	970	-5.46	3.71	12	0.10	-637.00	937.00	7500	20230322	-53.67	3060	20231113	13.56	7500	-53.67	20230322	3060	13.56	20231113	7500	-53.67	20230322	3060	13.56	20231113	0.01	N	284620	500	139 억		976505	N	N	0	N	00	N
140	20231205	140926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	-60	5	-1.70	90236920	25975	139.91	3485	3540	3445	4575	2465	3520	3473.99	3.50	0	576	3613	3566	3493	3446	3373	3580	3460	140	1055	500	2320	5	1	27922396	966	-5.43	3.69	12	0.09	-637.00	937.00	7500	20230322	-53.87	3060	20231113	13.07	7500	-53.87	20230322	3060	13.07	20231113	7500	-53.87	20230322	3060	13.07	20231113	0.01	N	284620	500	139 억		976505	N	N	0	N	00	N
141	20231205	130921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	-35	5	-0.99	49301120	14155	76.24	3485	3540	3445	4575	2465	3520	3482.95	3.50	0	937	3613	3566	3493	3446	3373	3580	3460	140	1055	500	2320	5	1	27922396	973	-5.47	3.72	12	0.05	-637.00	937.00	7500	20230322	-53.53	3060	20231113	13.89	7500	-53.53	20230322	3060	13.89	20231113	7500	-53.53	20230322	3060	13.89	20231113	0.01	N	284620	500	139 억		976505	N	N	0	N	00	N
142	20231205	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	-15	5	-0.43	46384405	13320	71.74	3485	3540	3445	4575	2465	3520	3482.31	3.50	0	963	3613	3566	3493	3446	3373	3580	3460	140	1055	500	2320	5	1	27922396	979	-5.50	3.74	12	0.05	-637.00	937.00	7500	20230322	-53.27	3060	20231113	14.54	7500	-53.27	20230322	3060	14.54	20231113	7500	-53.27	20230322	3060	14.54	20231113	0.01	N	284620	500	139 억		976505	N	N	0	N	00	N
143	20231205	110921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-10	5	-0.28	37521515	10790	58.12	3485	3540	3445	4575	2465	3520	3477.43	3.50	0	1336	3613	3566	3493	3446	3373	3580	3460	140	1055	500	2320	5	1	27922396	980	-5.51	3.75	12	0.04	-637.00	937.00	7500	20230322	-53.20	3060	20231113	14.71	7500	-53.20	20230322	3060	14.71	20231113	7500	-53.20	20230322	3060	14.71	20231113	0.01	N	284620	500	139 억		976505	N	N	0	N	00	N
144	20231205	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	-5	5	-0.14	31017185	8940	48.15	3485	3515	3445	4575	2465	3520	3469.48	3.50	0	2129	3613	3566	3493	3446	3373	3580	3460	140	1055	500	2320	5	1	27922396	981	-5.52	3.75	12	0.03	-637.00	937.00	7500	20230322	-53.13	3060	20231113	14.87	7500	-53.13	20230322	3060	14.87	20231113	7500	-53.13	20230322	3060	14.87	20231113	0.01	N	284620	500	139 억		976505	N	N	0	N	00	N
145	20231205	090919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3465	-55	5	-1.56	2851610	819	4.41	3485	3495	3465	4575	2465	3520	3481.82	3.50	0	-399	3613	3566	3493	3446	3373	3580	3460	140	1055	500	2320	5	1	27922396	968	-5.44	3.70	12	0.00	-637.00	937.00	7500	20230322	-53.80	3060	20231113	13.24	7500	-53.80	20230322	3060	13.24	20231113	7500	-53.80	20230322	3060	13.24	20231113	0.01	N	284620	500	139 억		976505	N	N	0	N	00	N
146	20231204	160916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	-20	5	-0.56	64562700	18466	33.64	3520	3540	3420	4600	2480	3540	3496.30	3.51	0	-3567	3693	3616	3548	3471	3403	3582	3437	140	1060	500	2330	5	1	27922396	983	-5.53	3.76	12	0.07	-637.00	937.00	7500	20230322	-53.07	3060	20231113	15.03	7500	-53.07	20230322	3060	15.03	20231113	7500	-53.07	20230322	3060	15.03	20231113	0.01	N	284620	500	139 억		979622	N	N	0	N	00	N
147	20231204	150919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	-25	5	-0.71	62602470	17908	32.63	3520	3540	3420	4600	2480	3540	3495.78	3.51	0	-3512	3693	3616	3548	3471	3403	3582	3437	140	1060	500	2330	5	1	27922396	981	-5.52	3.75	12	0.06	-637.00	937.00	7500	20230322	-53.13	3060	20231113	14.87	7500	-53.13	20230322	3060	14.87	20231113	7500	-53.13	20230322	3060	14.87	20231113	0.01	N	284620	500	139 억		979622	N	N	0	N	00	N
148	20231204	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-40	5	-1.13	59163090	16928	30.84	3520	3540	3420	4600	2480	3540	3494.98	3.51	0	-3445	3693	3616	3548	3471	3403	3582	3437	140	1060	500	2330	5	1	27922396	977	-5.49	3.74	12	0.06	-637.00	937.00	7500	20230322	-53.33	3060	20231113	14.38	7500	-53.33	20230322	3060	14.38	20231113	7500	-53.33	20230322	3060	14.38	20231113	0.01	N	284620	500	139 억		979622	N	N	0	N	00	N
149	20231204	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-30	5	-0.85	57551685	16468	30.00	3520	3540	3420	4600	2480	3540	3494.76	3.51	0	-3419	3693	3616	3548	3471	3403	3582	3437	140	1060	500	2330	5	1	27922396	980	-5.51	3.75	12	0.06	-637.00	937.00	7500	20230322	-53.20	3060	20231113	14.71	7500	-53.20	20230322	3060	14.71	20231113	7500	-53.20	20230322	3060	14.71	20231113	0.01	N	284620	500	139 억		979622	N	N	0	N	00	N
150	20231204	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-50	5	-1.41	40727760	11682	21.28	3520	3535	3420	4600	2480	3540	3486.37	3.51	0	-2279	3693	3616	3548	3471	3403	3582	3437	140	1060	500	2330	5	1	27922396	974	-5.48	3.72	12	0.04	-637.00	937.00	7500	20230322	-53.47	3060	20231113	14.05	7500	-53.47	20230322	3060	14.05	20231113	7500	-53.47	20230322	3060	14.05	20231113	0.01	N	284620	500	139 억		979622	N	N	0	N	00	N
151	20231204	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	-55	5	-1.55	28551745	8192	14.93	3520	3535	3420	4600	2480	3540	3485.32	3.51	0	-3125	3693	3616	3548	3471	3403	3582	3437	140	1060	500	2330	5	1	27922396	973	-5.47	3.72	12	0.03	-637.00	937.00	7500	20230322	-53.53	3060	20231113	13.89	7500	-53.53	20230322	3060	13.89	20231113	7500	-53.53	20230322	3060	13.89	20231113	0.01	N	284620	500	139 억		979622	N	N	0	N	00	N
152	20231204	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	-10	5	-0.28	20270530	5813	10.59	3520	3535	3420	4600	2480	3540	3487.10	3.51	0	-2204	3693	3616	3548	3471	3403	3582	3437	140	1060	500	2330	5	1	27922396	986	-5.54	3.77	12	0.02	-637.00	937.00	7500	20230322	-52.93	3060	20231113	15.36	7500	-52.93	20230322	3060	15.36	20231113	7500	-52.93	20230322	3060	15.36	20231113	0.01	N	284620	500	139 억		979622	N	N	0	N	00	N
153	20231204	090913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3465	-75	5	-2.12	5605475	1604	2.92	3520	3520	3420	4600	2480	3540	3494.69	3.51	0	-939	3693	3616	3548	3471	3403	3582	3437	140	1060	500	2330	5	1	27922396	968	-5.44	3.70	12	0.01	-637.00	937.00	7500	20230322	-53.80	3060	20231113	13.24	7500	-53.80	20230322	3060	13.24	20231113	7500	-53.80	20230322	3060	13.24	20231113	0.01	N	284620	500	139 억		979622	N	N	0	N	00	N
154	20231201	160915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	-60	5	-1.67	193728345	54721	29.24	3560	3625	3480	4680	2520	3600	3540.29	3.52	0	-5290	3993	3796	3553	3356	3113	3895	3455	140	1080	500	2370	5	1	27922396	988	-5.56	3.78	12	0.20	-637.00	937.00	7500	20230322	-52.80	3060	20231113	15.69	7500	-52.80	20230322	3060	15.69	20231113	7500	-52.80	20230322	3060	15.69	20231113	0.01	N	284620	500	139 억		983046	N	N	0	N	00	N
155	20231201	150911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-110	5	-3.06	179928315	50811	27.15	3560	3625	3480	4680	2520	3600	3541.13	3.52	0	-4004	3993	3796	3553	3356	3113	3895	3455	140	1080	500	2370	5	1	27922396	974	-5.48	3.72	12	0.18	-637.00	937.00	7500	20230322	-53.47	3060	20231113	14.05	7500	-53.47	20230322	3060	14.05	20231113	7500	-53.47	20230322	3060	14.05	20231113	0.01	N	284620	500	139 억		983046	N	N	0	N	00	N
156	20231201	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	-95	5	-2.64	134445395	37817	20.21	3560	3625	3505	4680	2520	3600	3555.16	3.52	0	-1891	3993	3796	3553	3356	3113	3895	3455	140	1080	500	2370	5	1	27922396	979	-5.50	3.74	12	0.14	-637.00	937.00	7500	20230322	-53.27	3060	20231113	14.54	7500	-53.27	20230322	3060	14.54	20231113	7500	-53.27	20230322	3060	14.54	20231113	0.01	N	284620	500	139 억		983046	N	N	0	N	00	N
157	20231201	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	-70	5	-1.94	115005945	32291	17.26	3560	3625	3510	4680	2520	3600	3561.55	3.52	0	-1439	3993	3796	3553	3356	3113	3895	3455	140	1080	500	2370	5	1	27922396	986	-5.54	3.77	12	0.12	-637.00	937.00	7500	20230322	-52.93	3060	20231113	15.36	7500	-52.93	20230322	3060	15.36	20231113	7500	-52.93	20230322	3060	15.36	20231113	0.01	N	284620	500	139 억		983046	N	N	0	N	00	N
158	20231201	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	-40	5	-1.11	109000435	30595	16.35	3560	3625	3510	4680	2520	3600	3562.69	3.52	0	-1206	3993	3796	3553	3356	3113	3895	3455	140	1080	500	2370	5	1	27922396	994	-5.59	3.80	12	0.11	-637.00	937.00	7500	20230322	-52.53	3060	20231113	16.34	7500	-52.53	20230322	3060	16.34	20231113	7500	-52.53	20230322	3060	16.34	20231113	0.01	N	284620	500	139 억		983046	N	N	0	N	00	N
159	20231201	110914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	-65	5	-1.81	87197530	24448	13.06	3560	3625	3510	4680	2520	3600	3566.65	3.52	0	18	3993	3796	3553	3356	3113	3895	3455	140	1080	500	2370	5	1	27922396	987	-5.55	3.77	12	0.09	-637.00	937.00	7500	20230322	-52.87	3060	20231113	15.52	7500	-52.87	20230322	3060	15.52	20231113	7500	-52.87	20230322	3060	15.52	20231113	0.01	N	284620	500	139 억		983046	N	N	0	N	00	N
160	20231201	100920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	-30	5	-0.83	46431720	12926	6.91	3560	3625	3560	4680	2520	3600	3592.12	3.52	0	-3556	3993	3796	3553	3356	3113	3895	3455	140	1080	500	2370	5	1	27922396	997	-5.60	3.81	12	0.05	-637.00	937.00	7500	20230322	-52.40	3060	20231113	16.67	7500	-52.40	20230322	3060	16.67	20231113	7500	-52.40	20230322	3060	16.67	20231113	0.01	N	284620	500	139 억		983046	N	N	0	N	00	N
161	20231201	090910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	-20	5	-0.56	3202140	897	0.48	3560	3600	3560	4680	2520	3600	3569.83	3.52	0	249	3993	3796	3553	3356	3113	3895	3455	140	1080	500	2370	5	1	27922396	1000	-5.62	3.82	12	0.00	-637.00	937.00	7500	20230322	-52.27	3060	20231113	16.99	7500	-52.27	20230322	3060	16.99	20231113	7500	-52.27	20230322	3060	16.99	20231113	0.01	N	284620	500	139 억		983046	N	N	0	N	00	N