KissMeData/383930/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	161343	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	18130	390	2	2.20	95523579630	5030577	57.12	20000	20300	17700	23050	12420	17740	18986.52	3.62	106630	110025	19900	18820	16660	15580	13420	19360	16120	64	5310	500	12410	10	1	12730512	2308	35.07	4.89	12	39.52	517.00	3707.00	20300	20231228	-10.69	3415	20231115	430.89	20300	-10.69	20231228	3415	430.89	20231115	20300	-10.69	20231228	3415	430.89	20231115	1.56	N	383930	500	63 억		461039	N	N	0	N	01	N
3	20231229	151331	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	18130	390	2	2.20	95523579630	5030577	57.12	20000	20300	17700	23050	12420	17740	18986.52	3.62	106630	110025	19900	18820	16660	15580	13420	19360	16120	64	5310	500	12410	10	1	12730512	2308	35.07	4.89	12	39.52	517.00	3707.00	20300	20231228	-10.69	3415	20231115	430.89	20300	-10.69	20231228	3415	430.89	20231115	20300	-10.69	20231228	3415	430.89	20231115	1.56	N	383930	500	63 억		461039	N	N	0	N	01	N
4	20231229	141329	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	18130	390	2	2.20	95523579630	5030577	57.12	20000	20300	17700	23050	12420	17740	18986.52	3.62	106630	110025	19900	18820	16660	15580	13420	19360	16120	64	5310	500	12410	10	1	12730512	2308	35.07	4.89	12	39.52	517.00	3707.00	20300	20231228	-10.69	3415	20231115	430.89	20300	-10.69	20231228	3415	430.89	20231115	20300	-10.69	20231228	3415	430.89	20231115	1.56	N	383930	500	63 억		461039	N	N	0	N	01	N
5	20231229	131329	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	18130	390	2	2.20	95523579630	5030577	57.12	20000	20300	17700	23050	12420	17740	18986.52	3.62	106630	110025	19900	18820	16660	15580	13420	19360	16120	64	5310	500	12410	10	1	12730512	2308	35.07	4.89	12	39.52	517.00	3707.00	20300	20231228	-10.69	3415	20231115	430.89	20300	-10.69	20231228	3415	430.89	20231115	20300	-10.69	20231228	3415	430.89	20231115	1.56	N	383930	500	63 억		461039	N	N	0	N	01	N
6	20231229	121333	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	18130	390	2	2.20	95523579630	5030577	57.12	20000	20300	17700	23050	12420	17740	18986.52	3.62	106630	110025	19900	18820	16660	15580	13420	19360	16120	64	5310	500	12410	10	1	12730512	2308	35.07	4.89	12	39.52	517.00	3707.00	20300	20231228	-10.69	3415	20231115	430.89	20300	-10.69	20231228	3415	430.89	20231115	20300	-10.69	20231228	3415	430.89	20231115	1.56	N	383930	500	63 억		461039	N	N	0	N	01	N
7	20231229	111231	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	18130	390	2	2.20	95523579630	5030577	57.12	20000	20300	17700	23050	12420	17740	18986.52	3.62	106630	110025	19900	18820	16660	15580	13420	19360	16120	64	5310	500	12410	10	1	12730512	2308	35.07	4.89	12	39.52	517.00	3707.00	20300	20231228	-10.69	3415	20231115	430.89	20300	-10.69	20231228	3415	430.89	20231115	20300	-10.69	20231228	3415	430.89	20231115	1.56	N	383930	500	63 억		461039	N	N	0	N	01	N
8	20231229	101245	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	18130	390	2	2.20	95523579630	5030577	57.12	20000	20300	17700	23050	12420	17740	18986.52	3.62	106630	110025	19900	18820	16660	15580	13420	19360	16120	64	5310	500	12410	10	1	12730512	2308	35.07	4.89	12	39.52	517.00	3707.00	20300	20231228	-10.69	3415	20231115	430.89	20300	-10.69	20231228	3415	430.89	20231115	20300	-10.69	20231228	3415	430.89	20231115	1.56	N	383930	500	63 억		461039	N	N	0	N	01	N
9	20231229	091243	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	18130	390	2	2.20	95523579630	5030577	57.12	20000	20300	17700	23050	12420	17740	18986.52	3.62	106630	110025	19900	18820	16660	15580	13420	19360	16120	64	5310	500	12410	10	1	12730512	2308	35.07	4.89	12	39.52	517.00	3707.00	20300	20231228	-10.69	3415	20231115	430.89	20300	-10.69	20231228	3415	430.89	20231115	20300	-10.69	20231228	3415	430.89	20231115	1.56	N	383930	500	63 억		461039	N	N	0	N	01	N
10	20231228	161230	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	18130	390	2	2.20	93961090910	4948906	56.19	20000	20300	17700	23050	12420	17740	18986.52	2.78	0	108210	19900	18820	16660	15580	13420	19360	16120	64	5310	500	12410	10	1	12730512	2308	35.07	4.89	12	38.87	517.00	3707.00	20300	20231228	-10.69	3415	20231115	430.89	20300	-10.69	20231228	3415	430.89	20231115	20300	-10.69	20231228	3415	430.89	20231115	1.56	N	383930	500	63 억		354409	N	N	0	N	01	N
11	20231228	151240	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	18980	1240	2	6.99	88669144340	4662775	52.94	20000	20300	17700	23050	12420	17740	19016.39	2.78	0	85351	19900	18820	16660	15580	13420	19360	16120	64	5310	500	12410	10	1	12730512	2416	36.71	5.12	12	36.63	517.00	3707.00	20300	20231228	-6.50	3415	20231115	455.78	20300	-6.50	20231228	3415	455.78	20231115	20300	-6.50	20231228	3415	455.78	20231115	1.56	N	383930	500	63 억		354409	N	N	0	N	01	N
12	20231228	141235	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	18740	1000	2	5.64	77558369900	4074830	46.26	20000	20300	17700	23050	12420	17740	19033.52	2.78	0	32137	19900	18820	16660	15580	13420	19360	16120	64	5310	500	12410	10	1	12730512	2386	36.25	5.06	12	32.01	517.00	3707.00	20300	20231228	-7.68	3415	20231115	448.76	20300	-7.68	20231228	3415	448.76	20231115	20300	-7.68	20231228	3415	448.76	20231115	1.56	N	383930	500	63 억		354409	N	N	0	N	01	N
13	20231228	131229	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	18310	570	2	3.21	74301625360	3898270	44.26	20000	20300	17700	23050	12420	17740	19060.15	2.78	0	-5959	19900	18820	16660	15580	13420	19360	16120	64	5310	500	12410	10	1	12730512	2331	35.42	4.94	12	30.62	517.00	3707.00	20300	20231228	-9.80	3415	20231115	436.16	20300	-9.80	20231228	3415	436.16	20231115	20300	-9.80	20231228	3415	436.16	20231115	1.56	N	383930	500	63 억		354409	N	N	0	N	01	N
14	20231228	121233	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	18290	550	2	3.10	69915276540	3656953	41.52	20000	20300	17700	23050	12420	17740	19118.45	2.78	0	-21642	19900	18820	16660	15580	13420	19360	16120	64	5310	500	12410	10	1	12730512	2328	35.38	4.93	12	28.73	517.00	3707.00	20300	20231228	-9.90	3415	20231115	435.58	20300	-9.90	20231228	3415	435.58	20231115	20300	-9.90	20231228	3415	435.58	20231115	1.56	N	383930	500	63 억		354409	N	N	0	N	01	N
15	20231228	111238	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	17870	130	2	0.73	64847052530	3379249	38.37	20000	20300	17700	23050	12420	17740	19189.78	2.78	0	-18953	19900	18820	16660	15580	13420	19360	16120	64	5310	500	12410	10	1	12730512	2275	34.56	4.82	12	26.54	517.00	3707.00	20300	20231228	-11.97	3415	20231115	423.28	20300	-11.97	20231228	3415	423.28	20231115	20300	-11.97	20231228	3415	423.28	20231115	1.56	N	383930	500	63 억		354409	N	N	0	N	01	N
16	20231228	101232	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	18880	1140	2	6.43	49332729960	2541200	28.85	20000	20300	18100	23050	12420	17740	19413.17	2.78	0	35593	19900	18820	16660	15580	13420	19360	16120	64	5310	500	12410	10	1	12730512	2404	36.52	5.09	12	19.96	517.00	3707.00	20300	20231228	-7.00	3415	20231115	452.86	20300	-7.00	20231228	3415	452.86	20231115	20300	-7.00	20231228	3415	452.86	20231115	1.56	N	383930	500	63 억		354409	N	N	0	N	01	N
17	20231228	091251	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	19050	1310	2	7.38	23237647260	1176159	13.35	20000	20300	19000	23050	12420	17740	19757.24	2.78	0	-4742	19900	18820	16660	15580	13420	19360	16120	64	5310	500	12410	10	1	12730512	2425	36.85	5.14	12	9.24	517.00	3707.00	20300	20231228	-6.16	3415	20231115	457.83	20300	-6.16	20231228	3415	457.83	20231115	20300	-6.16	20231228	3415	457.83	20231115	1.56	N	383930	500	63 억		354409	N	N	0	N	01	N
18	20231227	161218	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	17740	4090	1	29.96	148334126720	8806029	2255.39	16000	17740	14500	17740	9560	13650	16847.11	0.87	0	244456	13650	13650	13650	13650	13650	13650	13650	64	4090	500	9550	10	1	12723512	2257	34.31	4.79	12	69.21	517.00	3707.00	17740	20231227	0.00	3415	20231115	419.47	17740	0.00	20231227	3415	419.47	20231115	17740	0.00	20231227	3415	419.47	20231115	1.72	N	383930	500	63 억		110600	N	N	0	N	00	N
19	20231227	151236	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	17740	4090	1	29.96	148320502400	8805261	2255.19	16000	17740	14500	17740	9560	13650	16847.05	0.87	0	244456	13650	13650	13650	13650	13650	13650	13650	64	4090	500	9550	10	1	12723512	2257	34.31	4.79	12	69.20	517.00	3707.00	17740	20231227	0.00	3415	20231115	419.47	17740	0.00	20231227	3415	419.47	20231115	17740	0.00	20231227	3415	419.47	20231115	1.72	N	383930	500	63 억		110600	N	N	0	N	00	N
20	20231227	141228	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	17740	4090	1	29.96	147892258800	8781121	2249.01	16000	17740	14500	17740	9560	13650	16844.60	0.87	0	244456	13650	13650	13650	13650	13650	13650	13650	64	4090	500	9550	10	1	12723512	2257	34.31	4.79	12	69.01	517.00	3707.00	17740	20231227	0.00	3415	20231115	419.47	17740	0.00	20231227	3415	419.47	20231115	17740	0.00	20231227	3415	419.47	20231115	1.72	N	383930	500	63 억		110600	N	N	0	N	00	N
21	20231227	131221	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	17730	4080	2	29.89	147604232250	8764885	2244.85	16000	17740	14500	17740	9560	13650	16842.94	0.87	0	239983	13650	13650	13650	13650	13650	13650	13650	64	4090	500	9550	10	1	12723512	2256	34.29	4.78	12	68.89	517.00	3707.00	17740	20231227	-0.06	3415	20231115	419.18	17740	-0.06	20231227	3415	419.18	20231115	17740	-0.06	20231227	3415	419.18	20231115	1.72	N	383930	500	63 억		110600	N	N	0	N	00	N
22	20231227	121221	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	17610	3960	2	29.01	139329578090	8295497	2124.63	16000	17740	14500	17740	9560	13650	16798.44	0.87	0	214999	13650	13650	13650	13650	13650	13650	13650	64	4090	500	9550	10	1	12723512	2241	34.06	4.75	12	65.20	517.00	3707.00	17740	20231227	-0.73	3415	20231115	415.67	17740	-0.73	20231227	3415	415.67	20231115	17740	-0.73	20231227	3415	415.67	20231115	1.72	N	383930	500	63 억		110600	N	N	0	N	00	N
23	20231227	111233	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	17250	3600	2	26.37	115002392480	6914950	1771.05	16000	17740	14500	17740	9560	13650	16633.98	0.87	0	210350	13650	13650	13650	13650	13650	13650	13650	64	4090	500	9550	10	1	12723512	2195	33.37	4.65	12	54.35	517.00	3707.00	17740	20231227	-2.76	3415	20231115	405.12	17740	-2.76	20231227	3415	405.12	20231115	17740	-2.76	20231227	3415	405.12	20231115	1.72	N	383930	500	63 억		110600	N	N	0	N	00	N
24	20231227	101230	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	16160	2510	2	18.39	96873798460	5832039	1493.69	16000	17740	14500	17740	9560	13650	16614.15	0.87	0	158052	13650	13650	13650	13650	13650	13650	13650	64	4090	500	9550	10	1	12723512	2056	31.26	4.36	12	45.84	517.00	3707.00	17740	20231227	-8.91	3415	20231115	373.21	17740	-8.91	20231227	3415	373.21	20231115	17740	-8.91	20231227	3415	373.21	20231115	1.72	N	383930	500	63 억		110600	N	N	0	N	00	N
25	20231227	091233	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	16510	2860	2	20.95	35904034840	2205797	564.95	16000	17600	14500	17740	9560	13650	16285.42	0.87	0	19231	13650	13650	13650	13650	13650	13650	13650	64	4090	500	9550	10	1	12723512	2101	31.93	4.45	12	17.34	517.00	3707.00	17600	20231227	-6.19	3415	20231115	383.46	17600	-6.19	20231227	3415	383.46	20231115	17600	-6.19	20231227	3415	383.46	20231115	1.72	N	383930	500	63 억		110600	N	N	0	N	00	N
26	20231226	161231	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	13650	3150	1	30.00	4707704400	344887	11.73	13650	13650	13650	13650	7350	10500	13650.00	0.95	0	-10030	11826	11162	9836	9172	7846	11495	9505	64	3150	500	7350	10	1	12723512	1737	26.40	3.68	12	2.71	517.00	3707.00	13650	20231226	0.00	3415	20231115	299.71	13650	0.00	20231226	3415	299.71	20231115	13650	0.00	20231226	3415	299.71	20231115	1.70	N	383930	500	63 억		120630	N	N	0	N	00	N
27	20231226	151231	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	13650	3150	1	30.00	3820208700	279869	9.52	13650	13650	13650	13650	7350	10500	13650.00	0.95	0	-10030	11826	11162	9836	9172	7846	11495	9505	64	3150	500	7350	10	1	12723512	1737	26.40	3.68	12	2.20	517.00	3707.00	13650	20231226	0.00	3415	20231115	299.71	13650	0.00	20231226	3415	299.71	20231115	13650	0.00	20231226	3415	299.71	20231115	1.70	N	383930	500	63 억		120630	N	N	0	N	00	N
28	20231226	141234	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	13650	3150	1	30.00	3801535500	278501	9.47	13650	13650	13650	13650	7350	10500	13650.00	0.95	0	-10030	11826	11162	9836	9172	7846	11495	9505	64	3150	500	7350	10	1	12723512	1737	26.40	3.68	12	2.19	517.00	3707.00	13650	20231226	0.00	3415	20231115	299.71	13650	0.00	20231226	3415	299.71	20231115	13650	0.00	20231226	3415	299.71	20231115	1.70	N	383930	500	63 억		120630	N	N	0	N	00	N
29	20231226	131232	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	13650	3150	1	30.00	3797617950	278214	9.46	13650	13650	13650	13650	7350	10500	13650.00	0.95	0	-10030	11826	11162	9836	9172	7846	11495	9505	64	3150	500	7350	10	1	12723512	1737	26.40	3.68	12	2.19	517.00	3707.00	13650	20231226	0.00	3415	20231115	299.71	13650	0.00	20231226	3415	299.71	20231115	13650	0.00	20231226	3415	299.71	20231115	1.70	N	383930	500	63 억		120630	N	N	0	N	00	N
30	20231226	121231	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	13650	3150	1	30.00	3717342300	272333	9.26	13650	13650	13650	13650	7350	10500	13650.00	0.95	0	-10030	11826	11162	9836	9172	7846	11495	9505	64	3150	500	7350	10	1	12723512	1737	26.40	3.68	12	2.14	517.00	3707.00	13650	20231226	0.00	3415	20231115	299.71	13650	0.00	20231226	3415	299.71	20231115	13650	0.00	20231226	3415	299.71	20231115	1.70	N	383930	500	63 억		120630	N	N	0	N	00	N
31	20231226	111237	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	13650	3150	1	30.00	3666878250	268636	9.14	13650	13650	13650	13650	7350	10500	13650.00	0.95	0	-10030	11826	11162	9836	9172	7846	11495	9505	64	3150	500	7350	10	1	12723512	1737	26.40	3.68	12	2.11	517.00	3707.00	13650	20231226	0.00	3415	20231115	299.71	13650	0.00	20231226	3415	299.71	20231115	13650	0.00	20231226	3415	299.71	20231115	1.70	N	383930	500	63 억		120630	N	N	0	N	00	N
32	20231226	101228	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	13650	3150	1	30.00	3614161950	264774	9.00	13650	13650	13650	13650	7350	10500	13650.00	0.95	0	-10030	11826	11162	9836	9172	7846	11495	9505	64	3150	500	7350	10	1	12723512	1737	26.40	3.68	12	2.08	517.00	3707.00	13650	20231226	0.00	3415	20231115	299.71	13650	0.00	20231226	3415	299.71	20231115	13650	0.00	20231226	3415	299.71	20231115	1.70	N	383930	500	63 억		120630	N	N	0	N	00	N
33	20231226	091231	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	13650	3150	1	30.00	3091407900	226477	7.70	13650	13650	13650	13650	7350	10500	13650.00	0.95	0	-10030	11826	11162	9836	9172	7846	11495	9505	64	3150	500	7350	10	1	12723512	1737	26.40	3.68	12	1.78	517.00	3707.00	13650	20231226	0.00	3415	20231115	299.71	13650	0.00	20231226	3415	299.71	20231115	13650	0.00	20231226	3415	299.71	20231115	1.70	N	383930	500	63 억		120630	N	N	0	N	00	N
34	20231222	161212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10500	2420	1	29.95	28433480190	2939991	108.27	9080	10500	8510	10500	5660	8080	9673.16	0.65	0	40467	10606	9342	8626	7362	6646	8985	7005	64	2420	500	5650	10	1	12723512	1336	20.31	2.83	12	23.11	517.00	3707.00	10860	20231211	-3.31	3415	20231115	207.47	10860	-3.31	20231211	3415	207.47	20231115	12890	-18.54	20230221	3415	207.47	20231115	1.42	N	383930	500	63 억		82091	N	N	0	N	00	N
35	20231222	151207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10500	2420	1	29.95	28404941190	2937273	108.17	9080	10500	8510	10500	5660	8080	9672.40	0.65	0	40467	10606	9342	8626	7362	6646	8985	7005	64	2420	500	5650	10	1	12723512	1336	20.31	2.83	12	23.09	517.00	3707.00	10860	20231211	-3.31	3415	20231115	207.47	10860	-3.31	20231211	3415	207.47	20231115	12890	-18.54	20230221	3415	207.47	20231115	1.42	N	383930	500	63 억		82091	N	N	0	N	00	N
36	20231222	141208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10500	2420	1	29.95	28374260190	2934351	108.06	9080	10500	8510	10500	5660	8080	9671.57	0.65	0	40467	10606	9342	8626	7362	6646	8985	7005	64	2420	500	5650	10	1	12723512	1336	20.31	2.83	12	23.06	517.00	3707.00	10860	20231211	-3.31	3415	20231115	207.47	10860	-3.31	20231211	3415	207.47	20231115	12890	-18.54	20230221	3415	207.47	20231115	1.42	N	383930	500	63 억		82091	N	N	0	N	00	N
37	20231222	131207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10500	2420	1	29.95	28357596690	2932764	108.00	9080	10500	8510	10500	5660	8080	9671.12	0.65	0	40467	10606	9342	8626	7362	6646	8985	7005	64	2420	500	5650	10	1	12723512	1336	20.31	2.83	12	23.05	517.00	3707.00	10860	20231211	-3.31	3415	20231115	207.47	10860	-3.31	20231211	3415	207.47	20231115	12890	-18.54	20230221	3415	207.47	20231115	1.42	N	383930	500	63 억		82091	N	N	0	N	00	N
38	20231222	121208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10500	2420	1	29.95	28312877190	2928505	107.85	9080	10500	8510	10500	5660	8080	9669.92	0.65	0	40467	10606	9342	8626	7362	6646	8985	7005	64	2420	500	5650	10	1	12723512	1336	20.31	2.83	12	23.02	517.00	3707.00	10860	20231211	-3.31	3415	20231115	207.47	10860	-3.31	20231211	3415	207.47	20231115	12890	-18.54	20230221	3415	207.47	20231115	1.42	N	383930	500	63 억		82091	N	N	0	N	00	N
39	20231222	111205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10500	2420	1	29.95	27888635190	2888101	106.36	9080	10500	8510	10500	5660	8080	9658.29	0.65	0	40468	10606	9342	8626	7362	6646	8985	7005	64	2420	500	5650	10	1	12723512	1336	20.31	2.83	12	22.70	517.00	3707.00	10860	20231211	-3.31	3415	20231115	207.47	10860	-3.31	20231211	3415	207.47	20231115	12890	-18.54	20230221	3415	207.47	20231115	1.42	N	383930	500	63 억		82091	N	N	0	N	00	N
40	20231222	101201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10500	2420	1	29.95	27729854190	2872979	105.80	9080	10500	8510	10500	5660	8080	9653.86	0.65	0	40468	10606	9342	8626	7362	6646	8985	7005	64	2420	500	5650	10	1	12723512	1336	20.31	2.83	12	22.58	517.00	3707.00	10860	20231211	-3.31	3415	20231115	207.47	10860	-3.31	20231211	3415	207.47	20231115	12890	-18.54	20230221	3415	207.47	20231115	1.42	N	383930	500	63 억		82091	N	N	0	N	00	N
41	20231222	091207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	1120	2	13.86	9612518240	1064386	39.20	9080	9300	8510	10500	5660	8080	9034.16	0.65	0	-6886	10606	9342	8626	7362	6646	8985	7005	64	2420	500	5650	10	1	12723512	1171	17.79	2.48	12	8.37	517.00	3707.00	10860	20231211	-15.29	3415	20231115	169.40	10860	-15.29	20231211	3415	169.40	20231115	12890	-28.63	20230221	3415	169.40	20231115	1.42	N	383930	500	63 억		82091	N	N	0	N	00	N
42	20231221	161157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8080	-1690	5	-17.30	23782538710	2699064	309.74	9810	9890	7910	12700	6840	9770	8812.88	1.59	0	-124735	10170	9970	9700	9500	9230	9835	9365	64	2930	500	6830	10	1	12723512	1028	15.63	2.18	12	21.21	517.00	3707.00	10860	20231211	-25.60	3415	20231115	136.60	10860	-25.60	20231211	3415	136.60	20231115	12890	-37.32	20230221	3415	136.60	20231115	1.35	N	383930	500	63 억		202637	N	N	0	N	00	N
43	20231221	151203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8070	-1700	5	-17.40	22795831950	2576528	295.68	9810	9890	8000	12700	6840	9770	8847.30	1.59	0	-130196	10170	9970	9700	9500	9230	9835	9365	64	2930	500	6830	10	1	12723512	1027	15.61	2.18	12	20.25	517.00	3707.00	10860	20231211	-25.69	3415	20231115	136.31	10860	-25.69	20231211	3415	136.31	20231115	12890	-37.39	20230221	3415	136.31	20231115	1.35	N	383930	500	63 억		202637	N	N	0	N	00	N
44	20231221	141159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8970	-800	5	-8.19	18919144380	2116257	242.86	9810	9890	8440	12700	6840	9770	8939.68	1.59	0	-134436	10170	9970	9700	9500	9230	9835	9365	64	2930	500	6830	10	1	12723512	1141	17.35	2.42	12	16.63	517.00	3707.00	10860	20231211	-17.40	3415	20231115	162.66	10860	-17.40	20231211	3415	162.66	20231115	12890	-30.41	20230221	3415	162.66	20231115	1.35	N	383930	500	63 억		202637	N	N	0	N	00	N
45	20231221	131156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8930	-840	5	-8.60	17764634150	1986826	228.00	9810	9890	8440	12700	6840	9770	8940.97	1.59	0	-115731	10170	9970	9700	9500	9230	9835	9365	64	2930	500	6830	10	1	12723512	1136	17.27	2.41	12	15.62	517.00	3707.00	10860	20231211	-17.77	3415	20231115	161.49	10860	-17.77	20231211	3415	161.49	20231115	12890	-30.72	20230221	3415	161.49	20231115	1.35	N	383930	500	63 억		202637	N	N	0	N	00	N
46	20231221	121204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9030	-740	5	-7.57	15043807210	1687590	193.66	9810	9890	8440	12700	6840	9770	8914.08	1.59	0	-92936	10170	9970	9700	9500	9230	9835	9365	64	2930	500	6830	10	1	12723512	1149	17.47	2.44	12	13.26	517.00	3707.00	10860	20231211	-16.85	3415	20231115	164.42	10860	-16.85	20231211	3415	164.42	20231115	12890	-29.95	20230221	3415	164.42	20231115	1.35	N	383930	500	63 억		202637	N	N	0	N	00	N
47	20231221	111204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8950	-820	5	-8.39	12475752810	1397933	160.42	9810	9890	8440	12700	6840	9770	8924.08	1.59	0	-51055	10170	9970	9700	9500	9230	9835	9365	64	2930	500	6830	10	1	12723512	1139	17.31	2.41	12	10.99	517.00	3707.00	10860	20231211	-17.59	3415	20231115	162.08	10860	-17.59	20231211	3415	162.08	20231115	12890	-30.57	20230221	3415	162.08	20231115	1.35	N	383930	500	63 억		202637	N	N	0	N	00	N
48	20231221	101158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8760	-1010	5	-10.34	6780863520	749677	86.03	9810	9890	8440	12700	6840	9770	9044.49	1.59	0	15092	10170	9970	9700	9500	9230	9835	9365	64	2930	500	6830	10	1	12723512	1115	16.94	2.36	12	5.89	517.00	3707.00	10860	20231211	-19.34	3415	20231115	156.52	10860	-19.34	20231211	3415	156.52	20231115	12890	-32.04	20230221	3415	156.52	20231115	1.35	N	383930	500	63 억		202637	N	N	0	N	00	N
49	20231221	091200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9770	0	3	0.00	621132030	63526	7.29	9810	9890	9660	12700	6840	9770	9777.67	1.59	0	-11749	10170	9970	9700	9500	9230	9835	9365	64	2930	500	6830	10	1	12723512	1243	18.90	2.64	12	0.50	517.00	3707.00	10860	20231211	-10.04	3415	20231115	186.09	10860	-10.04	20231211	3415	186.09	20231115	12890	-24.20	20230221	3415	186.09	20231115	1.35	N	383930	500	63 억		202637	N	N	0	N	00	N
50	20231220	161204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9770	-30	5	-0.31	8324158810	859425	64.89	9870	9900	9430	12740	6860	9800	9685.57	2.33	0	-98685	10633	10216	9383	8966	8133	10425	9175	64	2940	500	6860	10	1	12723512	1243	18.90	2.64	12	6.75	517.00	3707.00	10860	20231211	-10.04	3415	20231115	186.09	10860	-10.04	20231211	3415	186.09	20231115	12890	-24.20	20230221	3415	186.09	20231115	1.21	N	383930	500	63 억		296527	N	N	0	N	00	N
51	20231220	151300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9680	-120	5	-1.22	7760301240	801833	60.55	9870	9900	9430	12740	6860	9800	9678.09	2.33	0	-96976	10633	10216	9383	8966	8133	10425	9175	64	2940	500	6860	10	1	12723512	1232	18.72	2.61	12	6.30	517.00	3707.00	10860	20231211	-10.87	3415	20231115	183.46	10860	-10.87	20231211	3415	183.46	20231115	12890	-24.90	20230221	3415	183.46	20231115	1.21	N	383930	500	63 억		296527	N	N	0	N	00	N
52	20231220	141325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9670	-130	5	-1.33	7083096520	731411	55.23	9870	9900	9430	12740	6860	9800	9684.04	2.33	0	-89478	10633	10216	9383	8966	8133	10425	9175	64	2940	500	6860	10	1	12723512	1230	18.70	2.61	12	5.75	517.00	3707.00	10860	20231211	-10.96	3415	20231115	183.16	10860	-10.96	20231211	3415	183.16	20231115	12890	-24.98	20230221	3415	183.16	20231115	1.21	N	383930	500	63 억		296527	N	N	0	N	00	N
53	20231220	131311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9610	-190	5	-1.94	6395659890	660435	49.87	9870	9900	9430	12740	6860	9800	9683.89	2.33	0	-75837	10633	10216	9383	8966	8133	10425	9175	64	2940	500	6860	10	1	12723512	1223	18.59	2.59	12	5.19	517.00	3707.00	10860	20231211	-11.51	3415	20231115	181.41	10860	-11.51	20231211	3415	181.41	20231115	12890	-25.45	20230221	3415	181.41	20231115	1.21	N	383930	500	63 억		296527	N	N	0	N	00	N
54	20231220	121157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9650	-150	5	-1.53	5674565300	585276	44.19	9870	9900	9430	12740	6860	9800	9695.41	2.33	0	-50947	10633	10216	9383	8966	8133	10425	9175	64	2940	500	6860	10	1	12723512	1228	18.67	2.60	12	4.60	517.00	3707.00	10860	20231211	-11.14	3415	20231115	182.58	10860	-11.14	20231211	3415	182.58	20231115	12890	-25.14	20230221	3415	182.58	20231115	1.21	N	383930	500	63 억		296527	N	N	0	N	00	N
55	20231220	111200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9690	-110	5	-1.12	4601235830	475731	35.92	9870	9890	9430	12740	6860	9800	9671.74	2.33	0	-40754	10633	10216	9383	8966	8133	10425	9175	64	2940	500	6860	10	1	12723512	1233	18.74	2.61	12	3.74	517.00	3707.00	10860	20231211	-10.77	3415	20231115	183.75	10860	-10.77	20231211	3415	183.75	20231115	12890	-24.83	20230221	3415	183.75	20231115	1.21	N	383930	500	63 억		296527	N	N	0	N	00	N
56	20231220	101202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9770	-30	5	-0.31	3593561440	371417	28.05	9870	9890	9430	12740	6860	9800	9675.04	2.33	0	-22816	10633	10216	9383	8966	8133	10425	9175	64	2940	500	6860	10	1	12723512	1243	18.90	2.64	12	2.92	517.00	3707.00	10860	20231211	-10.04	3415	20231115	186.09	10860	-10.04	20231211	3415	186.09	20231115	12890	-24.20	20230221	3415	186.09	20231115	1.21	N	383930	500	63 억		296527	N	N	0	N	00	N
57	20231220	091159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9540	-260	5	-2.65	1738755280	180979	13.67	9870	9870	9430	12740	6860	9800	9606.75	2.33	0	-8709	10633	10216	9383	8966	8133	10425	9175	64	2940	500	6860	10	1	12723512	1214	18.45	2.57	12	1.42	517.00	3707.00	10860	20231211	-12.15	3415	20231115	179.36	10860	-12.15	20231211	3415	179.36	20231115	12890	-25.99	20230221	3415	179.36	20231115	1.21	N	383930	500	63 억		296527	N	N	0	N	00	N
58	20231219	161156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	560	2	6.06	11726938000	1289378	73.20	9050	9800	8550	12010	6470	9240	9088.63	3.18	0	-119332	10300	9770	9150	8620	8000	10035	8885	64	2770	500	6460	10	1	12723512	1247	18.96	2.64	12	10.13	517.00	3707.00	10860	20231211	-9.76	3415	20231115	186.97	10860	-9.76	20231211	3415	186.97	20231115	12890	-23.97	20230221	3415	186.97	20231115	1.15	N	383930	500	63 억		404991	N	N	0	N	00	N
59	20231219	151201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9570	330	2	3.57	10794816470	1193606	67.76	9050	9730	8550	12010	6470	9240	9043.87	3.18	0	-123783	10300	9770	9150	8620	8000	10035	8885	64	2770	500	6460	10	1	12723512	1218	18.51	2.58	12	9.38	517.00	3707.00	10860	20231211	-11.88	3415	20231115	180.23	10860	-11.88	20231211	3415	180.23	20231115	12890	-25.76	20230221	3415	180.23	20231115	1.15	N	383930	500	63 억		404991	N	N	0	N	00	N
60	20231219	141156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9270	30	2	0.32	7078238890	802398	45.55	9050	9390	8550	12010	6470	9240	8821.36	3.18	0	-144080	10300	9770	9150	8620	8000	10035	8885	64	2770	500	6460	10	1	12723512	1179	17.93	2.50	12	6.31	517.00	3707.00	10860	20231211	-14.64	3415	20231115	171.45	10860	-14.64	20231211	3415	171.45	20231115	12890	-28.08	20230221	3415	171.45	20231115	1.15	N	383930	500	63 억		404991	N	N	0	N	00	N
61	20231219	131203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	-460	5	-4.98	4771448990	548728	31.15	9050	9050	8550	12010	6470	9240	8695.47	3.18	0	-123615	10300	9770	9150	8620	8000	10035	8885	64	2770	500	6460	10	1	12723512	1117	16.98	2.37	12	4.31	517.00	3707.00	10860	20231211	-19.15	3415	20231115	157.10	10860	-19.15	20231211	3415	157.10	20231115	12890	-31.89	20230221	3415	157.10	20231115	1.15	N	383930	500	63 억		404991	N	N	0	N	00	N
62	20231219	121204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8630	-610	5	-6.60	4044994050	465255	26.41	9050	9050	8550	12010	6470	9240	8694.14	3.18	0	-120526	10300	9770	9150	8620	8000	10035	8885	64	2770	500	6460	10	1	12723512	1098	16.69	2.33	12	3.66	517.00	3707.00	10860	20231211	-20.53	3415	20231115	152.71	10860	-20.53	20231211	3415	152.71	20231115	12890	-33.05	20230221	3415	152.71	20231115	1.15	N	383930	500	63 억		404991	N	N	0	N	00	N
63	20231219	111200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8630	-610	5	-6.60	3327068270	381786	21.67	9050	9050	8600	12010	6470	9240	8714.48	3.18	0	-76788	10300	9770	9150	8620	8000	10035	8885	64	2770	500	6460	10	1	12723512	1098	16.69	2.33	12	3.00	517.00	3707.00	10860	20231211	-20.53	3415	20231115	152.71	10860	-20.53	20231211	3415	152.71	20231115	12890	-33.05	20230221	3415	152.71	20231115	1.15	N	383930	500	63 억		404991	N	N	0	N	00	N
64	20231219	101156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8660	-580	5	-6.28	2718616260	311611	17.69	9050	9050	8600	12010	6470	9240	8724.39	3.18	0	-51254	10300	9770	9150	8620	8000	10035	8885	64	2770	500	6460	10	1	12723512	1102	16.75	2.34	12	2.45	517.00	3707.00	10860	20231211	-20.26	3415	20231115	153.59	10860	-20.26	20231211	3415	153.59	20231115	12890	-32.82	20230221	3415	153.59	20231115	1.15	N	383930	500	63 억		404991	N	N	0	N	00	N
65	20231219	091155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8680	-560	5	-6.06	1501801850	171242	9.72	9050	9050	8600	12010	6470	9240	8770.06	3.18	0	-26242	10300	9770	9150	8620	8000	10035	8885	64	2770	500	6460	10	1	12723512	1104	16.79	2.34	12	1.35	517.00	3707.00	10860	20231211	-20.07	3415	20231115	154.17	10860	-20.07	20231211	3415	154.17	20231115	12890	-32.66	20230221	3415	154.17	20231115	1.15	N	383930	500	63 억		404991	N	N	0	N	00	N
66	20231218	161153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9240	980	2	11.86	16062872880	1744515	203.74	8750	9680	8530	10730	5790	8260	9207.54	3.12	0	25519	9326	8792	8446	7912	7566	8620	7740	64	2470	500	5780	10	1	12723512	1176	17.87	2.49	12	13.71	517.00	3707.00	10860	20231211	-14.92	3415	20231115	170.57	10860	-14.92	20231211	3415	170.57	20231115	12890	-28.32	20230221	3415	170.57	20231115	1.17	N	383930	500	63 억		396588	N	N	0	N	00	N
67	20231218	151156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9240	980	2	11.86	15602815540	1694680	197.92	8750	9680	8530	10730	5790	8260	9206.94	3.12	0	34339	9326	8792	8446	7912	7566	8620	7740	64	2470	500	5780	10	1	12723512	1176	17.87	2.49	12	13.32	517.00	3707.00	10860	20231211	-14.92	3415	20231115	170.57	10860	-14.92	20231211	3415	170.57	20231115	12890	-28.32	20230221	3415	170.57	20231115	1.17	N	383930	500	63 억		396588	N	N	0	N	00	N
68	20231218	141159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9250	990	2	11.99	14486013000	1572766	183.68	8750	9680	8530	10730	5790	8260	9210.53	3.12	0	48858	9326	8792	8446	7912	7566	8620	7740	64	2470	500	5780	10	1	12723512	1177	17.89	2.50	12	12.36	517.00	3707.00	10860	20231211	-14.83	3415	20231115	170.86	10860	-14.83	20231211	3415	170.86	20231115	12890	-28.24	20230221	3415	170.86	20231115	1.17	N	383930	500	63 억		396588	N	N	0	N	00	N
69	20231218	131150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9360	1100	2	13.32	13565743580	1473323	172.06	8750	9680	8530	10730	5790	8260	9207.58	3.12	0	49437	9326	8792	8446	7912	7566	8620	7740	64	2470	500	5780	10	1	12723512	1191	18.10	2.52	12	11.58	517.00	3707.00	10860	20231211	-13.81	3415	20231115	174.08	10860	-13.81	20231211	3415	174.08	20231115	12890	-27.39	20230221	3415	174.08	20231115	1.17	N	383930	500	63 억		396588	N	N	0	N	00	N
70	20231218	121146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9390	1130	2	13.68	12325312960	1342077	156.74	8750	9680	8530	10730	5790	8260	9183.76	3.12	0	56054	9326	8792	8446	7912	7566	8620	7740	64	2470	500	5780	10	1	12723512	1195	18.16	2.53	12	10.55	517.00	3707.00	10860	20231211	-13.54	3415	20231115	174.96	10860	-13.54	20231211	3415	174.96	20231115	12890	-27.15	20230221	3415	174.96	20231115	1.17	N	383930	500	63 억		396588	N	N	0	N	00	N
71	20231218	111148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9340	1080	2	13.08	10128859740	1104694	129.01	8750	9680	8530	10730	5790	8260	9168.93	3.12	0	28974	9326	8792	8446	7912	7566	8620	7740	64	2470	500	5780	10	1	12723512	1188	18.07	2.52	12	8.68	517.00	3707.00	10860	20231211	-14.00	3415	20231115	173.50	10860	-14.00	20231211	3415	173.50	20231115	12890	-27.54	20230221	3415	173.50	20231115	1.17	N	383930	500	63 억		396588	N	N	0	N	00	N
72	20231218	101146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8930	670	2	8.11	3018594360	345023	40.29	8750	8980	8530	10730	5790	8260	8748.97	3.12	0	455	9326	8792	8446	7912	7566	8620	7740	64	2470	500	5780	10	1	12723512	1136	17.27	2.41	12	2.71	517.00	3707.00	10860	20231211	-17.77	3415	20231115	161.49	10860	-17.77	20231211	3415	161.49	20231115	12890	-30.72	20230221	3415	161.49	20231115	1.17	N	383930	500	63 억		396588	N	N	0	N	00	N
73	20231218	091144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8660	400	2	4.84	1503942800	171707	20.05	8750	8980	8530	10730	5790	8260	8758.77	3.12	0	-14563	9326	8792	8446	7912	7566	8620	7740	64	2470	500	5780	10	1	12723512	1102	16.75	2.34	12	1.35	517.00	3707.00	10860	20231211	-20.26	3415	20231115	153.59	10860	-20.26	20231211	3415	153.59	20231115	12890	-32.82	20230221	3415	153.59	20231115	1.17	N	383930	500	63 억		396588	N	N	0	N	00	N
74	20231215	161148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	-220	5	-2.59	7170308820	842655	77.21	8500	8980	8100	11020	5940	8480	8509.67	3.40	0	-40049	10140	9310	8800	7970	7460	9055	7715	64	2540	500	5930	10	1	12723512	1051	15.98	2.23	12	6.62	517.00	3707.00	10860	20231211	-23.94	3415	20231115	141.87	10860	-23.94	20231211	3415	141.87	20231115	12890	-35.92	20230221	3415	141.87	20231115	1.19	N	383930	500	63 억		432134	N	N	0	N	00	N
75	20231215	151152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	-200	5	-2.36	6860592990	804878	73.75	8500	8980	8140	11020	5940	8480	8523.81	3.40	0	-38845	10140	9310	8800	7970	7460	9055	7715	64	2540	500	5930	10	1	12723512	1054	16.02	2.23	12	6.33	517.00	3707.00	10860	20231211	-23.76	3415	20231115	142.46	10860	-23.76	20231211	3415	142.46	20231115	12890	-35.76	20230221	3415	142.46	20231115	1.19	N	383930	500	63 억		432134	N	N	0	N	00	N
76	20231215	141150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8340	-140	5	-1.65	5877102460	685369	62.80	8500	8980	8200	11020	5940	8480	8575.20	3.40	0	-56005	10140	9310	8800	7970	7460	9055	7715	64	2540	500	5930	10	1	12723512	1061	16.13	2.25	12	5.39	517.00	3707.00	10860	20231211	-23.20	3415	20231115	144.22	10860	-23.20	20231211	3415	144.22	20231115	12890	-35.30	20230221	3415	144.22	20231115	1.19	N	383930	500	63 억		432134	N	N	0	N	00	N
77	20231215	131144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8620	140	2	1.65	4869272880	564971	51.76	8500	8980	8350	11020	5940	8480	8618.82	3.40	0	-66517	10140	9310	8800	7970	7460	9055	7715	64	2540	500	5930	10	1	12723512	1097	16.67	2.33	12	4.44	517.00	3707.00	10860	20231211	-20.63	3415	20231115	152.42	10860	-20.63	20231211	3415	152.42	20231115	12890	-33.13	20230221	3415	152.42	20231115	1.19	N	383930	500	63 억		432134	N	N	0	N	00	N
78	20231215	121145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8680	200	2	2.36	4389608940	509060	46.64	8500	8980	8350	11020	5940	8480	8623.19	3.40	0	-68876	10140	9310	8800	7970	7460	9055	7715	64	2540	500	5930	10	1	12723512	1104	16.79	2.34	12	4.00	517.00	3707.00	10860	20231211	-20.07	3415	20231115	154.17	10860	-20.07	20231211	3415	154.17	20231115	12890	-32.66	20230221	3415	154.17	20231115	1.19	N	383930	500	63 억		432134	N	N	0	N	00	N
79	20231215	111139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8700	220	2	2.59	4028624940	467528	42.84	8500	8980	8350	11020	5940	8480	8617.09	3.40	0	-76108	10140	9310	8800	7970	7460	9055	7715	64	2540	500	5930	10	1	12723512	1107	16.83	2.35	12	3.67	517.00	3707.00	10860	20231211	-19.89	3415	20231115	154.76	10860	-19.89	20231211	3415	154.76	20231115	12890	-32.51	20230221	3415	154.76	20231115	1.19	N	383930	500	63 억		432134	N	N	0	N	00	N
80	20231215	101145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8640	160	2	1.89	2303304970	270742	24.81	8500	8660	8350	11020	5940	8480	8507.46	3.40	0	-47089	10140	9310	8800	7970	7460	9055	7715	64	2540	500	5930	10	1	12723512	1099	16.71	2.33	12	2.13	517.00	3707.00	10860	20231211	-20.44	3415	20231115	153.00	10860	-20.44	20231211	3415	153.00	20231115	12890	-32.97	20230221	3415	153.00	20231115	1.19	N	383930	500	63 억		432134	N	N	0	N	00	N
81	20231215	091149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8600	120	2	1.42	852169110	100332	9.19	8500	8600	8350	11020	5940	8480	8493.60	3.40	0	-15316	10140	9310	8800	7970	7460	9055	7715	64	2540	500	5930	10	1	12723512	1094	16.63	2.32	12	0.79	517.00	3707.00	10860	20231211	-20.81	3415	20231115	151.83	10860	-20.81	20231211	3415	151.83	20231115	12890	-33.28	20230221	3415	151.83	20231115	1.19	N	383930	500	63 억		432134	N	N	0	N	00	N
82	20231214	161140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8480	-720	5	-7.83	9463267910	1082817	110.71	9520	9630	8290	11960	6440	9200	8740.21	3.49	0	-13533	10293	9746	9423	8876	8553	9585	8715	64	2760	500	6440	10	1	12723512	1079	16.40	2.29	12	8.51	517.00	3707.00	10860	20231211	-21.92	3415	20231115	148.32	10860	-21.92	20231211	3415	148.32	20231115	12890	-34.21	20230221	3415	148.32	20231115	1.96	N	383930	500	63 억		444231	N	N	0	N	00	N
83	20231214	151219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	-700	5	-7.61	9184209980	1050071	107.37	9520	9630	8290	11960	6440	9200	8746.28	3.49	0	-63	10293	9746	9423	8876	8553	9585	8715	64	2760	500	6440	10	1	12723512	1081	16.44	2.29	12	8.25	517.00	3707.00	10860	20231211	-21.73	3415	20231115	148.90	10860	-21.73	20231211	3415	148.90	20231115	12890	-34.06	20230221	3415	148.90	20231115	1.96	N	383930	500	63 억		444231	N	N	0	N	00	N
84	20231214	141147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8460	-740	5	-8.04	7749326060	878989	89.87	9520	9630	8400	11960	6440	9200	8816.18	3.49	0	-2746	10293	9746	9423	8876	8553	9585	8715	64	2760	500	6440	10	1	12723512	1076	16.36	2.28	12	6.91	517.00	3707.00	10860	20231211	-22.10	3415	20231115	147.73	10860	-22.10	20231211	3415	147.73	20231115	12890	-34.37	20230221	3415	147.73	20231115	1.96	N	383930	500	63 억		444231	N	N	0	N	00	N
85	20231214	131217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	-700	5	-7.61	7011118820	792257	81.01	9520	9630	8400	11960	6440	9200	8849.55	3.49	0	11256	10293	9746	9423	8876	8553	9585	8715	64	2760	500	6440	10	1	12723512	1081	16.44	2.29	12	6.23	517.00	3707.00	10860	20231211	-21.73	3415	20231115	148.90	10860	-21.73	20231211	3415	148.90	20231115	12890	-34.06	20230221	3415	148.90	20231115	1.96	N	383930	500	63 억		444231	N	N	0	N	00	N
86	20231214	121239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8640	-560	5	-6.09	6258066920	704066	71.99	9520	9630	8400	11960	6440	9200	8888.47	3.49	0	24069	10293	9746	9423	8876	8553	9585	8715	64	2760	500	6440	10	1	12723512	1099	16.71	2.33	12	5.53	517.00	3707.00	10860	20231211	-20.44	3415	20231115	153.00	10860	-20.44	20231211	3415	153.00	20231115	12890	-32.97	20230221	3415	153.00	20231115	1.96	N	383930	500	63 억		444231	N	N	0	N	00	N
87	20231214	111213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8760	-440	5	-4.78	5888674060	661219	67.61	9520	9630	8400	11960	6440	9200	8905.78	3.49	0	33487	10293	9746	9423	8876	8553	9585	8715	64	2760	500	6440	10	1	12723512	1115	16.94	2.36	12	5.20	517.00	3707.00	10860	20231211	-19.34	3415	20231115	156.52	10860	-19.34	20231211	3415	156.52	20231115	12890	-32.04	20230221	3415	156.52	20231115	1.96	N	383930	500	63 억		444231	N	N	0	N	00	N
88	20231214	101129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8700	-500	5	-5.43	4677031660	520806	53.25	9520	9630	8570	11960	6440	9200	8980.37	3.49	0	41127	10293	9746	9423	8876	8553	9585	8715	64	2760	500	6440	10	1	12723512	1107	16.83	2.35	12	4.09	517.00	3707.00	10860	20231211	-19.89	3415	20231115	154.76	10860	-19.89	20231211	3415	154.76	20231115	12890	-32.51	20230221	3415	154.76	20231115	1.96	N	383930	500	63 억		444231	N	N	0	N	00	N
89	20231214	091110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8990	-210	5	-2.28	1595379320	171604	17.55	9520	9630	8910	11960	6440	9200	9296.87	3.49	0	-18929	10293	9746	9423	8876	8553	9585	8715	64	2760	500	6440	10	1	12723512	1144	17.39	2.43	12	1.35	517.00	3707.00	10860	20231211	-17.22	3415	20231115	163.25	10860	-17.22	20231211	3415	163.25	20231115	12890	-30.26	20230221	3415	163.25	20231115	1.96	N	383930	500	63 억		444231	N	N	0	N	00	N
90	20231213	161135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	-380	5	-3.97	9018028920	946725	81.40	9640	9970	9100	12450	6710	9580	9525.87	4.15	0	-82827	11066	10322	9886	9142	8706	10105	8925	64	2870	500	6700	10	1	12723512	1171	17.79	2.48	12	7.44	517.00	3707.00	10860	20231211	-15.29	3415	20231115	169.40	10860	-15.29	20231211	3415	169.40	20231115	12890	-28.63	20230221	3415	169.40	20231115	1.96	N	383930	500	63 억		527502	N	N	0	N	00	N
91	20231213	151200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9140	-440	5	-4.59	8791059020	922039	79.28	9640	9970	9100	12450	6710	9580	9534.35	4.15	0	-72108	11066	10322	9886	9142	8706	10105	8925	64	2870	500	6700	10	1	12723512	1163	17.68	2.47	12	7.25	517.00	3707.00	10860	20231211	-15.84	3415	20231115	167.64	10860	-15.84	20231211	3415	167.64	20231115	12890	-29.09	20230221	3415	167.64	20231115	1.96	N	383930	500	63 억		527502	N	N	0	N	00	N
92	20231213	141159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9160	-420	5	-4.38	7969934260	832331	71.57	9640	9970	9130	12450	6710	9580	9575.44	4.15	0	-65976	11066	10322	9886	9142	8706	10105	8925	64	2870	500	6700	10	1	12723512	1165	17.72	2.47	12	6.54	517.00	3707.00	10860	20231211	-15.65	3415	20231115	168.23	10860	-15.65	20231211	3415	168.23	20231115	12890	-28.94	20230221	3415	168.23	20231115	1.96	N	383930	500	63 억		527502	N	N	0	N	00	N
93	20231213	131203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9380	-200	5	-2.09	6656239380	690453	59.37	9640	9970	9320	12450	6710	9580	9640.42	4.15	0	-89622	11066	10322	9886	9142	8706	10105	8925	64	2870	500	6700	10	1	12723512	1193	18.14	2.53	12	5.43	517.00	3707.00	10860	20231211	-13.63	3415	20231115	174.67	10860	-13.63	20231211	3415	174.67	20231115	12890	-27.23	20230221	3415	174.67	20231115	1.96	N	383930	500	63 억		527502	N	N	0	N	00	N
94	20231213	121158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9520	-60	5	-0.63	6156191430	637544	54.82	9640	9970	9320	12450	6710	9580	9656.14	4.15	0	-75834	11066	10322	9886	9142	8706	10105	8925	64	2870	500	6700	10	1	12723512	1211	18.41	2.57	12	5.01	517.00	3707.00	10860	20231211	-12.34	3415	20231115	178.77	10860	-12.34	20231211	3415	178.77	20231115	12890	-26.14	20230221	3415	178.77	20231115	1.96	N	383930	500	63 억		527502	N	N	0	N	00	N
95	20231213	111203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9610	30	2	0.31	5550363320	574241	49.37	9640	9970	9320	12450	6710	9580	9665.61	4.15	0	-76109	11066	10322	9886	9142	8706	10105	8925	64	2870	500	6700	10	1	12723512	1223	18.59	2.59	12	4.51	517.00	3707.00	10860	20231211	-11.51	3415	20231115	181.41	10860	-11.51	20231211	3415	181.41	20231115	12890	-25.45	20230221	3415	181.41	20231115	1.96	N	383930	500	63 억		527502	N	N	0	N	00	N
96	20231213	101210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9500	-80	5	-0.84	4156696980	427997	36.80	9640	9970	9380	12450	6710	9580	9712.06	4.15	0	-61714	11066	10322	9886	9142	8706	10105	8925	64	2870	500	6700	10	1	12723512	1209	18.38	2.56	12	3.36	517.00	3707.00	10860	20231211	-12.52	3415	20231115	178.18	10860	-12.52	20231211	3415	178.18	20231115	12890	-26.30	20230221	3415	178.18	20231115	1.96	N	383930	500	63 억		527502	N	N	0	N	00	N
97	20231213	091155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9750	170	2	1.77	1712079490	176787	15.20	9640	9970	9380	12450	6710	9580	9684.58	4.15	0	-25145	11066	10322	9886	9142	8706	10105	8925	64	2870	500	6700	10	1	12723512	1241	18.86	2.63	12	1.39	517.00	3707.00	10860	20231211	-10.22	3415	20231115	185.51	10860	-10.22	20231211	3415	185.51	20231115	12890	-24.36	20230221	3415	185.51	20231115	1.96	N	383930	500	63 억		527502	N	N	0	N	00	N
98	20231212	161114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9580	-900	5	-8.59	11630993270	1155974	37.46	10480	10630	9450	13620	7340	10480	10062.51	4.02	0	14699	11506	10992	10346	9832	9186	11250	10090	64	3140	500	7330	10	1	12723512	1219	18.53	2.58	12	9.09	517.00	3707.00	10860	20231211	-11.79	3415	20231115	180.53	10860	-11.79	20231211	3415	180.53	20231115	12890	-25.68	20230221	3415	180.53	20231115	2.06	N	383930	500	63 억		511532	N	N	0	N	00	N
99	20231212	151120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9520	-960	5	-9.16	10945313730	1084445	35.14	10480	10630	9450	13620	7340	10480	10092.47	4.02	0	11466	11506	10992	10346	9832	9186	11250	10090	64	3140	500	7330	10	1	12723512	1211	18.41	2.57	12	8.52	517.00	3707.00	10860	20231211	-12.34	3415	20231115	178.77	10860	-12.34	20231211	3415	178.77	20231115	12890	-26.14	20230221	3415	178.77	20231115	2.06	N	383930	500	63 억		511532	N	N	0	N	00	N
100	20231212	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9860	-620	5	-5.92	8890851350	872895	28.28	10480	10630	9800	13620	7340	10480	10184.96	4.02	0	48841	11506	10992	10346	9832	9186	11250	10090	64	3140	500	7330	10	1	12723512	1255	19.07	2.66	12	6.86	517.00	3707.00	10860	20231211	-9.21	3415	20231115	188.73	10860	-9.21	20231211	3415	188.73	20231115	12890	-23.51	20230221	3415	188.73	20231115	2.06	N	383930	500	63 억		511532	N	N	0	N	00	N
101	20231212	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10060	-420	5	-4.01	7713071860	753683	24.42	10480	10630	9900	13620	7340	10480	10233.35	4.02	0	76676	11506	10992	10346	9832	9186	11250	10090	64	3140	500	7330	10	1	12723512	1280	19.46	2.71	12	5.92	517.00	3707.00	10860	20231211	-7.37	3415	20231115	194.58	10860	-7.37	20231211	3415	194.58	20231115	12890	-21.96	20230221	3415	194.58	20231115	2.06	N	383930	500	63 억		511532	N	N	0	N	00	N
102	20231212	121012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	-490	5	-4.68	7497116190	732183	23.72	10480	10630	9900	13620	7340	10480	10238.90	4.02	0	84389	11506	10992	10346	9832	9186	11250	10090	64	3140	500	7330	10	1	12723512	1271	19.32	2.69	12	5.75	517.00	3707.00	10860	20231211	-8.01	3415	20231115	192.53	10860	-8.01	20231211	3415	192.53	20231115	12890	-22.50	20230221	3415	192.53	20231115	2.06	N	383930	500	63 억		511532	N	N	0	N	00	N
103	20231212	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10110	-370	5	-3.53	5943340490	576534	18.68	10480	10630	10000	13620	7340	10480	10308.29	4.02	0	60402	11506	10992	10346	9832	9186	11250	10090	64	3140	500	7330	10	1	12723512	1286	19.56	2.73	12	4.53	517.00	3707.00	10860	20231211	-6.91	3415	20231115	196.05	10860	-6.91	20231211	3415	196.05	20231115	12890	-21.57	20230221	3415	196.05	20231115	2.06	N	383930	500	63 억		511532	N	N	0	N	00	N
104	20231212	101112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10320	-160	5	-1.53	4412891270	425964	13.80	10480	10630	10150	13620	7340	10480	10359.35	4.02	0	62139	11506	10992	10346	9832	9186	11250	10090	64	3140	500	7330	10	1	12723512	1313	19.96	2.78	12	3.35	517.00	3707.00	10860	20231211	-4.97	3415	20231115	202.20	10860	-4.97	20231211	3415	202.20	20231115	12890	-19.94	20230221	3415	202.20	20231115	2.06	N	383930	500	63 억		511532	N	N	0	N	00	N
105	20231212	091112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10400	-80	5	-0.76	1611220780	154950	5.02	10480	10550	10300	13620	7340	10480	10397.52	4.02	0	18240	11506	10992	10346	9832	9186	11250	10090	64	3140	500	7330	10	1	12723512	1323	20.12	2.81	12	1.22	517.00	3707.00	10860	20231211	-4.24	3415	20231115	204.54	10860	-4.24	20231211	3415	204.54	20231115	12890	-19.32	20230221	3415	204.54	20231115	2.06	N	383930	500	63 억		511532	N	N	0	N	00	N
106	20231211	161115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10480	680	2	6.94	31893796310	3070870	77.84	9710	10860	9700	12740	6860	9800	10386.73	1.97	-299729	-57125	10973	10386	9213	8626	7453	10680	8920	64	2940	500	6860	10	1	12723512	1333	20.27	2.83	12	24.14	517.00	3707.00	10860	20231211	-3.50	3415	20231115	206.88	10860	-3.50	20231211	3415	206.88	20231115	12890	-18.70	20230221	3415	206.88	20231115	2.06	N	383930	500	63 억		250853	N	N	0	N	00	N
107	20231211	151110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10570	770	2	7.86	30977257680	2983808	75.63	9710	10860	9700	12740	6860	9800	10382.81	1.97	-299729	-33331	10973	10386	9213	8626	7453	10680	8920	64	2940	500	6860	10	1	12723512	1345	20.44	2.85	12	23.45	517.00	3707.00	10860	20231211	-2.67	3415	20231115	209.52	10860	-2.67	20231211	3415	209.52	20231115	12890	-18.00	20230221	3415	209.52	20231115	2.06	N	383930	500	63 억		250853	N	N	0	N	00	N
108	20231211	141110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10440	640	2	6.53	29348174680	2828731	71.70	9710	10860	9700	12740	6860	9800	10376.10	1.97	-299729	-4242	10973	10386	9213	8626	7453	10680	8920	64	2940	500	6860	10	1	12723512	1328	20.19	2.82	12	22.23	517.00	3707.00	10860	20231211	-3.87	3415	20231115	205.71	10860	-3.87	20231211	3415	205.71	20231115	12890	-19.01	20230221	3415	205.71	20231115	2.06	N	383930	500	63 억		250853	N	N	0	N	00	N
109	20231211	131107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10450	650	2	6.63	28225346540	2721167	68.98	9710	10860	9700	12740	6860	9800	10373.62	1.97	-299729	-10349	10973	10386	9213	8626	7453	10680	8920	64	2940	500	6860	10	1	12723512	1330	20.21	2.82	12	21.39	517.00	3707.00	10860	20231211	-3.78	3415	20231115	206.00	10860	-3.78	20231211	3415	206.00	20231115	12890	-18.93	20230221	3415	206.00	20231115	2.06	N	383930	500	63 억		250853	N	N	0	N	00	N
110	20231211	121110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10690	890	2	9.08	26596947500	2567249	65.07	9710	10860	9700	12740	6860	9800	10361.24	1.97	-299729	10555	10973	10386	9213	8626	7453	10680	8920	64	2940	500	6860	10	1	12723512	1360	20.68	2.88	12	20.18	517.00	3707.00	10860	20231211	-1.57	3415	20231115	213.03	10860	-1.57	20231211	3415	213.03	20231115	12890	-17.07	20230221	3415	213.03	20231115	2.06	N	383930	500	63 억		250853	N	N	0	N	00	N
111	20231211	111104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10660	860	2	8.78	23484074260	2276826	57.71	9710	10840	9700	12740	6860	9800	10315.58	1.97	-299729	56907	10973	10386	9213	8626	7453	10680	8920	64	2940	500	6860	10	1	12723512	1356	20.62	2.88	12	17.89	517.00	3707.00	10840	20231211	-1.66	3415	20231115	212.15	10840	-1.66	20231211	3415	212.15	20231115	12890	-17.30	20230221	3415	212.15	20231115	2.06	N	383930	500	63 억		250853	N	N	0	N	00	N
112	20231211	101103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10490	690	2	7.04	18010656340	1758552	44.58	9710	10630	9700	12740	6860	9800	10243.07	1.97	-299729	58273	10973	10386	9213	8626	7453	10680	8920	64	2940	500	6860	10	1	12723512	1335	20.29	2.83	12	13.82	517.00	3707.00	10630	20231211	-1.32	3415	20231115	207.17	10630	-1.32	20231211	3415	207.17	20231115	12890	-18.62	20230221	3415	207.17	20231115	2.06	N	383930	500	63 억		250853	N	N	0	N	00	N
113	20231211	091103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10460	660	2	6.73	8570798910	846611	21.46	9710	10500	9700	12740	6860	9800	10125.67	1.97	-299729	70363	10973	10386	9213	8626	7453	10680	8920	64	2940	500	6860	10	1	12723512	1331	20.23	2.82	12	6.65	517.00	3707.00	10500	20231211	-0.38	3415	20231115	206.30	10500	-0.38	20231211	3415	206.30	20231115	12890	-18.85	20230221	3415	206.30	20231115	2.06	N	383930	500	63 억		250853	N	N	0	N	00	N
114	20231208	161055	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	1870	2	23.58	34245573770	3816270	556.91	8100	9800	8040	10300	5560	7930	8962.44	1.97	0	320411	8636	8282	7966	7612	7296	8125	7455	64	2370	500	5550	10	1	12723512	1247	18.96	2.64	12	29.99	517.00	3707.00	9800	20231208	0.00	3415	20231115	186.97	9800	0.00	20231208	3415	186.97	20231115	12890	-23.97	20230221	3415	186.97	20231115	2.15	N	383930	500	63 억		250853	N	N	0	N	01	N
115	20231208	151057	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9030	1100	2	13.87	31308561480	3509062	512.08	8100	9410	8040	10300	5560	7930	8922.20	1.97	0	336180	8636	8282	7966	7612	7296	8125	7455	64	2370	500	5550	10	1	12723512	1149	17.47	2.44	12	27.58	517.00	3707.00	9410	20231208	-4.04	3415	20231115	164.42	9410	-4.04	20231208	3415	164.42	20231115	12890	-29.95	20230221	3415	164.42	20231115	2.15	N	383930	500	63 억		250853	N	N	0	N	01	N
116	20231208	141057	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	860	2	10.84	29733894500	3331942	486.23	8100	9410	8040	10300	5560	7930	8923.89	1.97	0	339215	8636	8282	7966	7612	7296	8125	7455	64	2370	500	5550	10	1	12723512	1118	17.00	2.37	12	26.19	517.00	3707.00	9410	20231208	-6.59	3415	20231115	157.39	9410	-6.59	20231208	3415	157.39	20231115	12890	-31.81	20230221	3415	157.39	20231115	2.15	N	383930	500	63 억		250853	N	N	0	N	01	N
117	20231208	131055	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8700	770	2	9.71	28248088210	3160335	461.19	8100	9410	8040	10300	5560	7930	8938.32	1.97	0	324350	8636	8282	7966	7612	7296	8125	7455	64	2370	500	5550	10	1	12723512	1107	16.83	2.35	12	24.84	517.00	3707.00	9410	20231208	-7.55	3415	20231115	154.76	9410	-7.55	20231208	3415	154.76	20231115	12890	-32.51	20230221	3415	154.76	20231115	2.15	N	383930	500	63 억		250853	N	N	0	N	01	N
118	20231208	121052	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	970	2	12.23	26295528370	2937273	428.64	8100	9410	8040	10300	5560	7930	8952.36	1.97	0	301201	8636	8282	7966	7612	7296	8125	7455	64	2370	500	5550	10	1	12723512	1132	17.21	2.40	12	23.09	517.00	3707.00	9410	20231208	-5.42	3415	20231115	160.61	9410	-5.42	20231208	3415	160.61	20231115	12890	-30.95	20230221	3415	160.61	20231115	2.15	N	383930	500	63 억		250853	N	N	0	N	01	N
119	20231208	111047	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9010	1080	2	13.62	24720464130	2761340	402.97	8100	9410	8040	10300	5560	7930	8952.34	1.97	0	267302	8636	8282	7966	7612	7296	8125	7455	64	2370	500	5550	10	1	12723512	1146	17.43	2.43	12	21.70	517.00	3707.00	9410	20231208	-4.25	3415	20231115	163.84	9410	-4.25	20231208	3415	163.84	20231115	12890	-30.10	20230221	3415	163.84	20231115	2.15	N	383930	500	63 억		250853	N	N	0	N	01	N
120	20231208	101057	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	1130	2	14.25	16779686360	1892984	276.25	8100	9370	8040	10300	5560	7930	8864.15	1.97	0	209546	8636	8282	7966	7612	7296	8125	7455	64	2370	500	5550	10	1	12723512	1153	17.52	2.44	12	14.88	517.00	3707.00	9370	20231208	-3.31	3415	20231115	165.30	9370	-3.31	20231208	3415	165.30	20231115	12890	-29.71	20230221	3415	165.30	20231115	2.15	N	383930	500	63 억		250853	N	N	0	N	01	N
121	20231208	091046	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8570	640	2	8.07	1975254490	237196	34.61	8100	8590	8040	10300	5560	7930	8327.52	1.97	0	82094	8636	8282	7966	7612	7296	8125	7455	64	2370	500	5550	10	1	12723512	1090	16.58	2.31	12	1.86	517.00	3707.00	8890	20231205	-3.60	3415	20231115	150.95	8890	-3.60	20231205	3415	150.95	20231115	12890	-33.51	20230221	3415	150.95	20231115	2.15	N	383930	500	63 억		250853	N	N	0	N	01	N
122	20231207	161046	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7930	-260	5	-3.17	5333134660	671869	71.81	7970	8320	7650	10640	5740	8190	7937.78	2.57	0	-81209	8770	8480	7900	7610	7030	8625	7755	64	2450	500	0	10	1	12723512	1009	15.34	2.14	12	5.28	517.00	3707.00	8890	20231205	-10.80	3415	20231115	132.21	8890	-10.80	20231205	3415	132.21	20231115	12890	-38.48	20230221	3415	132.21	20231115	2.15	N	383930	500	63 억		327095	N	N	0	N	02	N
123	20231207	151049	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7790	-400	5	-4.88	5155783590	649370	69.40	7970	8320	7650	10640	5740	8190	7939.67	2.57	0	-78794	8770	8480	7900	7610	7030	8625	7755	64	2450	500	0	10	1	12723512	991	15.07	2.10	12	5.10	517.00	3707.00	8890	20231205	-12.37	3415	20231115	128.11	8890	-12.37	20231205	3415	128.11	20231115	12890	-39.57	20230221	3415	128.11	20231115	2.15	N	383930	500	63 억		327095	N	N	0	N	02	N
124	20231207	141047	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7880	-310	5	-3.79	4615213490	580059	61.99	7970	8320	7650	10640	5740	8190	7956.46	2.57	0	-65232	8770	8480	7900	7610	7030	8625	7755	64	2450	500	0	10	1	12723512	1003	15.24	2.13	12	4.56	517.00	3707.00	8890	20231205	-11.36	3415	20231115	130.75	8890	-11.36	20231205	3415	130.75	20231115	12890	-38.87	20230221	3415	130.75	20231115	2.15	N	383930	500	63 억		327095	N	N	0	N	02	N
125	20231207	131046	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7890	-300	5	-3.66	4120126540	517214	55.28	7970	8320	7650	10640	5740	8190	7966.00	2.57	0	-49539	8770	8480	7900	7610	7030	8625	7755	64	2450	500	0	10	1	12723512	1004	15.26	2.13	12	4.07	517.00	3707.00	8890	20231205	-11.25	3415	20231115	131.04	8890	-11.25	20231205	3415	131.04	20231115	12890	-38.79	20230221	3415	131.04	20231115	2.15	N	383930	500	63 억		327095	N	N	0	N	02	N
126	20231207	121046	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7790	-400	5	-4.88	3895002530	488449	52.20	7970	8320	7650	10640	5740	8190	7974.23	2.57	0	-42899	8770	8480	7900	7610	7030	8625	7755	64	2450	500	0	10	1	12723512	991	15.07	2.10	12	3.84	517.00	3707.00	8890	20231205	-12.37	3415	20231115	128.11	8890	-12.37	20231205	3415	128.11	20231115	12890	-39.57	20230221	3415	128.11	20231115	2.15	N	383930	500	63 억		327095	N	N	0	N	02	N
127	20231207	111034	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7750	-440	5	-5.37	3550913620	444251	47.48	7970	8320	7650	10640	5740	8190	7993.03	2.57	0	-25583	8770	8480	7900	7610	7030	8625	7755	64	2450	500	0	10	1	12723512	986	14.99	2.09	12	3.49	517.00	3707.00	8890	20231205	-12.82	3415	20231115	126.94	8890	-12.82	20231205	3415	126.94	20231115	12890	-39.88	20230221	3415	126.94	20231115	2.15	N	383930	500	63 억		327095	N	N	0	N	02	N
128	20231207	101041	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7980	-210	5	-2.56	2281587710	281899	30.13	7970	8320	7910	10640	5740	8190	8093.64	2.57	0	-24001	8770	8480	7900	7610	7030	8625	7755	64	2450	500	0	10	1	12723512	1015	15.44	2.15	12	2.22	517.00	3707.00	8890	20231205	-10.24	3415	20231115	133.67	8890	-10.24	20231205	3415	133.67	20231115	12890	-38.09	20230221	3415	133.67	20231115	2.15	N	383930	500	63 억		327095	N	N	0	N	02	N
129	20231207	091046	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	-100	5	-1.22	860284620	107036	11.44	7970	8190	7910	10640	5740	8190	8037.34	2.57	0	-11300	8770	8480	7900	7610	7030	8625	7755	64	2450	500	0	10	1	12723512	1029	15.65	2.18	12	0.84	517.00	3707.00	8890	20231205	-9.00	3415	20231115	136.90	8890	-9.00	20231205	3415	136.90	20231115	12890	-37.24	20230221	3415	136.90	20231115	2.15	N	383930	500	63 억		327095	N	N	0	N	02	N
130	20231206	161034	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8190	690	2	9.20	7095081730	920668	43.49	7600	8190	7320	9750	5250	7500	7705.41	1.84	0	92736	9493	8496	7893	6896	6293	8195	6595	64	2250	500	0	10	1	12723512	1042	15.84	2.21	12	7.24	517.00	3707.00	8890	20231205	-7.87	3415	20231115	139.82	8890	-7.87	20231205	3415	139.82	20231115	12890	-36.46	20230221	3415	139.82	20231115	2.19	N	383930	500	63 억		234518	N	N	0	N	02	N
131	20231206	151052	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8050	550	2	7.33	6352215570	829291	39.17	7600	8050	7320	9750	5250	7500	7659.91	1.84	0	81863	9493	8496	7893	6896	6293	8195	6595	64	2250	500	0	10	1	12723512	1024	15.57	2.17	12	6.52	517.00	3707.00	8890	20231205	-9.45	3415	20231115	135.72	8890	-9.45	20231205	3415	135.72	20231115	12890	-37.55	20230221	3415	135.72	20231115	2.19	N	383930	500	63 억		234518	N	N	0	N	02	N
132	20231206	141048	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7870	370	2	4.93	4913045720	647574	30.59	7600	7930	7320	9750	5250	7500	7586.91	1.84	0	36703	9493	8496	7893	6896	6293	8195	6595	64	2250	500	0	10	1	12723512	1001	15.22	2.12	12	5.09	517.00	3707.00	8890	20231205	-11.47	3415	20231115	130.45	8890	-11.47	20231205	3415	130.45	20231115	12890	-38.94	20230221	3415	130.45	20231115	2.19	N	383930	500	63 억		234518	N	N	0	N	02	N
133	20231206	131036	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7770	270	2	3.60	4398749520	581689	27.48	7600	7930	7320	9750	5250	7500	7562.08	1.84	0	15549	9493	8496	7893	6896	6293	8195	6595	64	2250	500	0	10	1	12723512	989	15.03	2.10	12	4.57	517.00	3707.00	8890	20231205	-12.60	3415	20231115	127.53	8890	-12.60	20231205	3415	127.53	20231115	12890	-39.72	20230221	3415	127.53	20231115	2.19	N	383930	500	63 억		234518	N	N	0	N	02	N
134	20231206	121025	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7810	310	2	4.13	3709677790	491859	23.23	7600	7930	7320	9750	5250	7500	7542.20	1.84	0	-8838	9493	8496	7893	6896	6293	8195	6595	64	2250	500	0	10	1	12723512	994	15.11	2.11	12	3.87	517.00	3707.00	8890	20231205	-12.15	3415	20231115	128.70	8890	-12.15	20231205	3415	128.70	20231115	12890	-39.41	20230221	3415	128.70	20231115	2.19	N	383930	500	63 억		234518	N	N	0	N	02	N
135	20231206	111049	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7800	300	2	4.00	2937224120	392901	18.56	7600	7800	7320	9750	5250	7500	7475.71	1.84	0	-5001	9493	8496	7893	6896	6293	8195	6595	64	2250	500	0	10	1	12723512	992	15.09	2.10	12	3.09	517.00	3707.00	8890	20231205	-12.26	3415	20231115	128.40	8890	-12.26	20231205	3415	128.40	20231115	12890	-39.49	20230221	3415	128.40	20231115	2.19	N	383930	500	63 억		234518	N	N	0	N	02	N
136	20231206	101039	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7590	90	2	1.20	2145114950	289109	13.66	7600	7600	7320	9750	5250	7500	7419.61	1.84	0	5713	9493	8496	7893	6896	6293	8195	6595	64	2250	500	0	10	1	12723512	966	14.68	2.05	12	2.27	517.00	3707.00	8890	20231205	-14.62	3415	20231115	122.25	8890	-14.62	20231205	3415	122.25	20231115	12890	-41.12	20230221	3415	122.25	20231115	2.19	N	383930	500	63 억		234518	N	N	0	N	02	N
137	20231206	091041	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7410	-90	5	-1.20	898754000	120826	5.71	7600	7600	7320	9750	5250	7500	7438.17	1.84	0	-4776	9493	8496	7893	6896	6293	8195	6595	64	2250	500	0	10	1	12723512	943	14.33	2.00	12	0.95	517.00	3707.00	8890	20231205	-16.65	3415	20231115	116.98	8890	-16.65	20231205	3415	116.98	20231115	12890	-42.51	20230221	3415	116.98	20231115	2.19	N	383930	500	63 억		234518	N	N	0	N	02	N
138	20231205	161042	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7500	-680	5	-8.31	17524943010	2104945	353.42	8090	8890	7290	10630	5730	8180	8330.56	1.30	0	73852	8560	8370	8070	7880	7580	8465	7975	63	2450	500	0	10	1	12694512	952	14.51	2.02	12	16.58	517.00	3707.00	8890	20231205	-15.64	3415	20231115	119.62	8890	-15.64	20231205	3415	119.62	20231115	12890	-41.82	20230221	3415	119.62	20231115	2.54	N	383930	500	63 억		165343	N	N	0	N	02	N
139	20231205	151039	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7500	-680	5	-8.31	16634917760	1985791	333.42	8090	8890	7430	10630	5730	8180	8376.97	1.30	0	73741	8560	8370	8070	7880	7580	8465	7975	63	2450	500	0	10	1	12694512	952	14.51	2.02	12	15.64	517.00	3707.00	8890	20231205	-15.64	3415	20231115	119.62	8890	-15.64	20231205	3415	119.62	20231115	12890	-41.82	20230221	3415	119.62	20231115	2.54	N	383930	500	63 억		165343	N	N	0	N	02	N
140	20231205	141037	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8080	-100	5	-1.22	13328041310	1559241	261.80	8090	8890	7980	10630	5730	8180	8547.78	1.30	0	103697	8560	8370	8070	7880	7580	8465	7975	63	2450	500	0	10	1	12694512	1026	15.63	2.18	12	12.28	517.00	3707.00	8890	20231205	-9.11	3415	20231115	136.60	8890	-9.11	20231205	3415	136.60	20231115	12890	-37.32	20230221	3415	136.60	20231115	2.54	N	383930	500	63 억		165343	N	N	0	N	02	N
141	20231205	131034	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8690	510	2	6.23	10895036440	1268678	213.01	8090	8890	7980	10630	5730	8180	8587.71	1.30	0	90580	8560	8370	8070	7880	7580	8465	7975	63	2450	500	0	10	1	12694512	1103	16.81	2.34	12	9.99	517.00	3707.00	8890	20231205	-2.25	3415	20231115	154.47	8890	-2.25	20231205	3415	154.47	20231115	12890	-32.58	20230221	3415	154.47	20231115	2.54	N	383930	500	63 억		165343	N	N	0	N	02	N
142	20231205	121032	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8570	390	2	4.77	9447856290	1102119	185.05	8090	8890	7980	10630	5730	8180	8572.45	1.30	0	66149	8560	8370	8070	7880	7580	8465	7975	63	2450	500	0	10	1	12694512	1088	16.58	2.31	12	8.68	517.00	3707.00	8890	20231205	-3.60	3415	20231115	150.95	8890	-3.60	20231205	3415	150.95	20231115	12890	-33.51	20230221	3415	150.95	20231115	2.54	N	383930	500	63 억		165343	N	N	0	N	02	N
143	20231205	111032	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8490	310	2	3.79	8753727290	1021247	171.47	8090	8890	7980	10630	5730	8180	8571.61	1.30	0	57995	8560	8370	8070	7880	7580	8465	7975	63	2450	500	0	10	1	12694512	1078	16.42	2.29	12	8.04	517.00	3707.00	8890	20231205	-4.50	3415	20231115	148.61	8890	-4.50	20231205	3415	148.61	20231115	12890	-34.13	20230221	3415	148.61	20231115	2.54	N	383930	500	63 억		165343	N	N	0	N	02	N
144	20231205	101035	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8610	430	2	5.26	7412016830	865050	145.24	8090	8890	7980	10630	5730	8180	8568.31	1.30	0	32055	8560	8370	8070	7880	7580	8465	7975	63	2450	500	0	10	1	12694512	1093	16.65	2.32	12	6.81	517.00	3707.00	8890	20231205	-3.15	3415	20231115	152.12	8890	-3.15	20231205	3415	152.12	20231115	12890	-33.20	20230221	3415	152.12	20231115	2.54	N	383930	500	63 억		165343	N	N	0	N	02	N
145	20231205	091031	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8050	-130	5	-1.59	277683640	34554	5.80	8090	8100	7980	10630	5730	8180	8036.18	1.30	0	876	8560	8370	8070	7880	7580	8465	7975	63	2450	500	0	10	1	12694512	1022	15.57	2.17	12	0.27	517.00	3707.00	8600	20231127	-6.40	3415	20231115	135.72	8600	-6.40	20231127	3415	135.72	20231115	12890	-37.55	20230221	3415	135.72	20231115	2.54	N	383930	500	63 억		165343	N	N	0	N	02	N
146	20231204	161029	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	60	2	0.74	4702269290	585116	67.00	7950	8260	7770	10550	5690	8120	8036.04	1.42	0	-15392	8633	8376	8183	7926	7733	8280	7830	63	2430	500	0	10	1	12694512	1038	15.82	2.21	12	4.61	517.00	3707.00	8600	20231127	-4.88	3415	20231115	139.53	8600	-4.88	20231127	3415	139.53	20231115	12890	-36.54	20230221	3415	139.53	20231115	2.62	N	383930	500	63 억		180705	N	N	0	N	02	N
147	20231204	151031	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	-30	5	-0.37	4561677570	567781	65.02	7950	8260	7770	10550	5690	8120	8033.80	1.42	0	-13759	8633	8376	8183	7926	7733	8280	7830	63	2430	500	0	10	1	12694512	1027	15.65	2.18	12	4.47	517.00	3707.00	8600	20231127	-5.93	3415	20231115	136.90	8600	-5.93	20231127	3415	136.90	20231115	12890	-37.24	20230221	3415	136.90	20231115	2.62	N	383930	500	63 억		180705	N	N	0	N	02	N
148	20231204	141022	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8080	-40	5	-0.49	4122410010	513226	58.77	7950	8260	7770	10550	5690	8120	8031.87	1.42	0	-4404	8633	8376	8183	7926	7733	8280	7830	63	2430	500	0	10	1	12694512	1026	15.63	2.18	12	4.04	517.00	3707.00	8600	20231127	-6.05	3415	20231115	136.60	8600	-6.05	20231127	3415	136.60	20231115	12890	-37.32	20230221	3415	136.60	20231115	2.62	N	383930	500	63 억		180705	N	N	0	N	02	N
149	20231204	131022	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8140	20	2	0.25	3692583140	460339	52.72	7950	8260	7770	10550	5690	8120	8020.84	1.42	0	-10086	8633	8376	8183	7926	7733	8280	7830	63	2430	500	0	10	1	12694512	1033	15.74	2.20	12	3.63	517.00	3707.00	8600	20231127	-5.35	3415	20231115	138.36	8600	-5.35	20231127	3415	138.36	20231115	12890	-36.85	20230221	3415	138.36	20231115	2.62	N	383930	500	63 억		180705	N	N	0	N	02	N
150	20231204	121024	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8170	50	2	0.62	3294893350	411500	47.12	7950	8260	7770	10550	5690	8120	8006.26	1.42	0	-14290	8633	8376	8183	7926	7733	8280	7830	63	2430	500	0	10	1	12694512	1037	15.80	2.20	12	3.24	517.00	3707.00	8600	20231127	-5.00	3415	20231115	139.24	8600	-5.00	20231127	3415	139.24	20231115	12890	-36.62	20230221	3415	139.24	20231115	2.62	N	383930	500	63 억		180705	N	N	0	N	02	N
151	20231204	111026	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8110	-10	5	-0.12	2547318700	320305	36.68	7950	8200	7770	10550	5690	8120	7951.33	1.42	0	-24657	8633	8376	8183	7926	7733	8280	7830	63	2430	500	0	10	1	12694512	1030	15.69	2.19	12	2.52	517.00	3707.00	8600	20231127	-5.70	3415	20231115	137.48	8600	-5.70	20231127	3415	137.48	20231115	12890	-37.08	20230221	3415	137.48	20231115	2.62	N	383930	500	63 억		180705	N	N	0	N	02	N
152	20231204	101023	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7980	-140	5	-1.72	1919611630	242293	27.75	7950	8120	7770	10550	5690	8120	7920.40	1.42	0	-18765	8633	8376	8183	7926	7733	8280	7830	63	2430	500	0	10	1	12694512	1013	15.44	2.15	12	1.91	517.00	3707.00	8600	20231127	-7.21	3415	20231115	133.67	8600	-7.21	20231127	3415	133.67	20231115	12890	-38.09	20230221	3415	133.67	20231115	2.62	N	383930	500	63 억		180705	N	N	0	N	02	N
153	20231204	091023	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7870	-250	5	-3.08	843285870	107019	12.26	7950	8040	7790	10550	5690	8120	7873.37	1.42	0	-15666	8633	8376	8183	7926	7733	8280	7830	63	2430	500	0	10	1	12694512	999	15.22	2.12	12	0.84	517.00	3707.00	8600	20231127	-8.49	3415	20231115	130.45	8600	-8.49	20231127	3415	130.45	20231115	12890	-38.94	20230221	3415	130.45	20231115	2.62	N	383930	500	63 억		180705	N	N	0	N	02	N
154	20231201	161024	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	-360	5	-4.25	7067259990	866134	53.32	8260	8440	7990	11020	5940	8480	8159.57	1.73	0	-40833	9126	8802	8176	7852	7226	8965	8015	63	2540	500	0	10	1	12694512	1031	15.71	2.19	12	6.82	517.00	3707.00	8600	20231127	-5.58	3415	20231115	137.77	8600	-5.58	20231127	3415	137.77	20231115	12890	-37.01	20230221	3415	137.77	20231115	3.12	N	383930	500	63 억		219731	N	N	0	N	02	N
155	20231201	151021	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	-350	5	-4.13	6634028420	812675	50.03	8260	8440	7990	11020	5940	8480	8163.09	1.73	0	-32573	9126	8802	8176	7852	7226	8965	8015	63	2540	500	0	10	1	12694512	1032	15.73	2.19	12	6.40	517.00	3707.00	8600	20231127	-5.47	3415	20231115	138.07	8600	-5.47	20231127	3415	138.07	20231115	12890	-36.93	20230221	3415	138.07	20231115	3.12	N	383930	500	63 억		219731	N	N	0	N	02	N
156	20231201	141019	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	-360	5	-4.25	6063650070	742478	45.70	8260	8440	7990	11020	5940	8480	8166.65	1.73	0	-23761	9126	8802	8176	7852	7226	8965	8015	63	2540	500	0	10	1	12694512	1031	15.71	2.19	12	5.85	517.00	3707.00	8600	20231127	-5.58	3415	20231115	137.77	8600	-5.58	20231127	3415	137.77	20231115	12890	-37.01	20230221	3415	137.77	20231115	3.12	N	383930	500	63 억		219731	N	N	0	N	02	N
157	20231201	131024	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	-280	5	-3.30	5612981440	687209	42.30	8260	8440	7990	11020	5940	8480	8167.66	1.73	0	-22900	9126	8802	8176	7852	7226	8965	8015	63	2540	500	0	10	1	12694512	1041	15.86	2.21	12	5.41	517.00	3707.00	8600	20231127	-4.65	3415	20231115	140.12	8600	-4.65	20231127	3415	140.12	20231115	12890	-36.38	20230221	3415	140.12	20231115	3.12	N	383930	500	63 억		219731	N	N	0	N	02	N
158	20231201	121029	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	-260	5	-3.07	5240450980	641695	39.50	8260	8440	7990	11020	5940	8480	8166.43	1.73	0	-23399	9126	8802	8176	7852	7226	8965	8015	63	2540	500	0	10	1	12694512	1043	15.90	2.22	12	5.05	517.00	3707.00	8600	20231127	-4.42	3415	20231115	140.70	8600	-4.42	20231127	3415	140.70	20231115	12890	-36.23	20230221	3415	140.70	20231115	3.12	N	383930	500	63 억		219731	N	N	0	N	02	N
159	20231201	111022	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	-330	5	-3.89	4995838330	611693	37.65	8260	8440	7990	11020	5940	8480	8167.08	1.73	0	-22656	9126	8802	8176	7852	7226	8965	8015	63	2540	500	0	10	1	12694512	1035	15.76	2.20	12	4.82	517.00	3707.00	8600	20231127	-5.23	3415	20231115	138.65	8600	-5.23	20231127	3415	138.65	20231115	12890	-36.77	20230221	3415	138.65	20231115	3.12	N	383930	500	63 억		219731	N	N	0	N	02	N
160	20231201	101032	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	-280	5	-3.30	4071588730	498857	30.71	8260	8440	7990	11020	5940	8480	8161.65	1.73	0	-19509	9126	8802	8176	7852	7226	8965	8015	63	2540	500	0	10	1	12694512	1041	15.86	2.21	12	3.93	517.00	3707.00	8600	20231127	-4.65	3415	20231115	140.12	8600	-4.65	20231127	3415	140.12	20231115	12890	-36.38	20230221	3415	140.12	20231115	3.12	N	383930	500	63 억		219731	N	N	0	N	02	N
161	20231201	091019	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	-240	5	-2.83	931269750	112397	6.92	8260	8440	8210	11020	5940	8480	8285.03	1.73	0	-10111	9126	8802	8176	7852	7226	8965	8015	63	2540	500	0	10	1	12694512	1046	15.94	2.22	12	0.89	517.00	3707.00	8600	20231127	-4.19	3415	20231115	141.29	8600	-4.19	20231127	3415	141.29	20231115	12890	-36.07	20230221	3415	141.29	20231115	3.12	N	383930	500	63 억		219731	N	N	0	N	02	N