KissMeData/221800/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	161100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	-80	5	-1.49	535325630	100751	105.12	5420	5420	5270	6960	3760	5360	5313.52	0.40	-10303	-10043	5486	5422	5386	5322	5286	5455	5355	56	1600	500	3750	10	1	11287196	596	4.05	1.58	12	0.89	1303.00	3350.00	10950	20231103	-51.78	4750	20230328	11.16	10950	-51.78	20231103	4750	11.16	20230328	28750	-81.63	20230210	4750	11.16	20230328	0.38	N	221800	500	56 억		44965	N	N	0	N	00	N
3	20231229	151047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	-80	5	-1.49	535325630	100751	105.12	5420	5420	5270	6960	3760	5360	5313.52	0.40	-10303	-10043	5486	5422	5386	5322	5286	5455	5355	56	1600	500	3750	10	1	11287196	596	4.05	1.58	12	0.89	1303.00	3350.00	10950	20231103	-51.78	4750	20230328	11.16	10950	-51.78	20231103	4750	11.16	20230328	28750	-81.63	20230210	4750	11.16	20230328	0.38	N	221800	500	56 억		44965	N	N	0	N	00	N
4	20231229	141046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	-80	5	-1.49	535325630	100751	105.12	5420	5420	5270	6960	3760	5360	5313.52	0.40	-10303	-10043	5486	5422	5386	5322	5286	5455	5355	56	1600	500	3750	10	1	11287196	596	4.05	1.58	12	0.89	1303.00	3350.00	10950	20231103	-51.78	4750	20230328	11.16	10950	-51.78	20231103	4750	11.16	20230328	28750	-81.63	20230210	4750	11.16	20230328	0.38	N	221800	500	56 억		44965	N	N	0	N	00	N
5	20231229	131047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	-80	5	-1.49	535325630	100751	105.12	5420	5420	5270	6960	3760	5360	5313.52	0.40	-10303	-10043	5486	5422	5386	5322	5286	5455	5355	56	1600	500	3750	10	1	11287196	596	4.05	1.58	12	0.89	1303.00	3350.00	10950	20231103	-51.78	4750	20230328	11.16	10950	-51.78	20231103	4750	11.16	20230328	28750	-81.63	20230210	4750	11.16	20230328	0.38	N	221800	500	56 억		44965	N	N	0	N	00	N
6	20231229	121050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	-80	5	-1.49	535325630	100751	105.12	5420	5420	5270	6960	3760	5360	5313.52	0.40	-10303	-10043	5486	5422	5386	5322	5286	5455	5355	56	1600	500	3750	10	1	11287196	596	4.05	1.58	12	0.89	1303.00	3350.00	10950	20231103	-51.78	4750	20230328	11.16	10950	-51.78	20231103	4750	11.16	20230328	28750	-81.63	20230210	4750	11.16	20230328	0.38	N	221800	500	56 억		44965	N	N	0	N	00	N
7	20231229	111001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	-80	5	-1.49	535325630	100751	105.12	5420	5420	5270	6960	3760	5360	5313.52	0.40	-10303	-10043	5486	5422	5386	5322	5286	5455	5355	56	1600	500	3750	10	1	11287196	596	4.05	1.58	12	0.89	1303.00	3350.00	10950	20231103	-51.78	4750	20230328	11.16	10950	-51.78	20231103	4750	11.16	20230328	28750	-81.63	20230210	4750	11.16	20230328	0.38	N	221800	500	56 억		44965	N	N	0	N	00	N
8	20231229	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	-80	5	-1.49	535325630	100751	105.12	5420	5420	5270	6960	3760	5360	5313.52	0.40	-10303	-10043	5486	5422	5386	5322	5286	5455	5355	56	1600	500	3750	10	1	11287196	596	4.05	1.58	12	0.89	1303.00	3350.00	10950	20231103	-51.78	4750	20230328	11.16	10950	-51.78	20231103	4750	11.16	20230328	28750	-81.63	20230210	4750	11.16	20230328	0.38	N	221800	500	56 억		44965	N	N	0	N	00	N
9	20231229	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	-80	5	-1.49	535325630	100751	105.12	5420	5420	5270	6960	3760	5360	5313.52	0.40	-10303	-10043	5486	5422	5386	5322	5286	5455	5355	56	1600	500	3750	10	1	11287196	596	4.05	1.58	12	0.89	1303.00	3350.00	10950	20231103	-51.78	4750	20230328	11.16	10950	-51.78	20231103	4750	11.16	20230328	28750	-81.63	20230210	4750	11.16	20230328	0.38	N	221800	500	56 억		44965	N	N	0	N	00	N
10	20231228	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	-80	5	-1.49	533023360	100315	104.67	5420	5420	5270	6960	3760	5360	5313.52	0.49	0	-10043	5486	5422	5386	5322	5286	5455	5355	56	1600	500	3750	10	1	11287196	596	4.05	1.58	12	0.89	1303.00	3350.00	10950	20231103	-51.78	4750	20230328	11.16	10950	-51.78	20231103	4750	11.16	20230328	28750	-81.63	20230210	4750	11.16	20230328	0.38	N	221800	500	56 억		55268	N	N	0	N	00	N
11	20231228	151008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-60	5	-1.12	449928470	84590	88.26	5420	5420	5270	6960	3760	5360	5318.93	0.49	0	-9616	5486	5422	5386	5322	5286	5455	5355	56	1600	500	3750	10	1	11287196	598	4.07	1.58	12	0.75	1303.00	3350.00	10950	20231103	-51.60	4750	20230328	11.58	10950	-51.60	20231103	4750	11.58	20230328	28750	-81.57	20230210	4750	11.58	20230328	0.38	N	221800	500	56 억		55268	N	N	0	N	00	N
12	20231228	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-60	5	-1.12	389146410	73123	76.30	5420	5420	5270	6960	3760	5360	5321.81	0.49	0	-9402	5486	5422	5386	5322	5286	5455	5355	56	1600	500	3750	10	1	11287196	598	4.07	1.58	12	0.65	1303.00	3350.00	10950	20231103	-51.60	4750	20230328	11.58	10950	-51.60	20231103	4750	11.58	20230328	28750	-81.57	20230210	4750	11.58	20230328	0.38	N	221800	500	56 억		55268	N	N	0	N	00	N
13	20231228	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	-30	5	-0.56	281677230	52819	55.11	5420	5420	5290	6960	3760	5360	5332.88	0.49	0	-7970	5486	5422	5386	5322	5286	5455	5355	56	1600	500	3750	10	1	11287196	602	4.09	1.59	12	0.47	1303.00	3350.00	10950	20231103	-51.32	4750	20230328	12.21	10950	-51.32	20231103	4750	12.21	20230328	28750	-81.46	20230210	4750	12.21	20230328	0.38	N	221800	500	56 억		55268	N	N	0	N	00	N
14	20231228	121002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-60	5	-1.12	218499760	40966	42.74	5420	5420	5300	6960	3760	5360	5333.69	0.49	0	-3792	5486	5422	5386	5322	5286	5455	5355	56	1600	500	3750	10	1	11287196	598	4.07	1.58	12	0.36	1303.00	3350.00	10950	20231103	-51.60	4750	20230328	11.58	10950	-51.60	20231103	4750	11.58	20230328	28750	-81.57	20230210	4750	11.58	20230328	0.38	N	221800	500	56 억		55268	N	N	0	N	00	N
15	20231228	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	10	2	0.19	115150260	21538	22.47	5420	5420	5310	6960	3760	5360	5346.38	0.49	0	-4219	5486	5422	5386	5322	5286	5455	5355	56	1600	500	3750	10	1	11287196	606	4.12	1.60	12	0.19	1303.00	3350.00	10950	20231103	-50.96	4750	20230328	13.05	10950	-50.96	20231103	4750	13.05	20230328	28750	-81.32	20230210	4750	13.05	20230328	0.38	N	221800	500	56 억		55268	N	N	0	N	00	N
16	20231228	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	0	3	0.00	83572930	15634	16.31	5420	5420	5310	6960	3760	5360	5345.59	0.49	0	-3172	5486	5422	5386	5322	5286	5455	5355	56	1600	500	3750	10	1	11287196	605	4.11	1.60	12	0.14	1303.00	3350.00	10950	20231103	-51.05	4750	20230328	12.84	10950	-51.05	20231103	4750	12.84	20230328	28750	-81.36	20230210	4750	12.84	20230328	0.38	N	221800	500	56 억		55268	N	N	0	N	00	N
17	20231228	091005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	-30	5	-0.56	27741650	5178	5.40	5420	5420	5330	6960	3760	5360	5357.60	0.49	0	-2293	5486	5422	5386	5322	5286	5455	5355	56	1600	500	3750	10	1	11287196	602	4.09	1.59	12	0.05	1303.00	3350.00	10950	20231103	-51.32	4750	20230328	12.21	10950	-51.32	20231103	4750	12.21	20230328	28750	-81.46	20230210	4750	12.21	20230328	0.38	N	221800	500	56 억		55268	N	N	0	N	00	N
18	20231227	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-10	5	-0.19	511214960	94776	59.12	5350	5450	5350	6980	3760	5370	5394.47	0.36	0	13032	5623	5496	5373	5246	5123	5560	5310	56	1610	500	3750	10	1	11287196	605	4.11	1.60	12	0.84	1303.00	3350.00	10950	20231103	-51.05	4750	20230328	12.84	10950	-51.05	20231103	4750	12.84	20230328	28750	-81.36	20230210	4750	12.84	20230328	0.25	N	221800	500	56 억		41031	N	N	0	N	00	N
19	20231227	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	0	3	0.00	479293770	88823	55.41	5350	5450	5350	6980	3760	5370	5396.05	0.36	0	12067	5623	5496	5373	5246	5123	5560	5310	56	1610	500	3750	10	1	11287196	606	4.12	1.60	12	0.79	1303.00	3350.00	10950	20231103	-50.96	4750	20230328	13.05	10950	-50.96	20231103	4750	13.05	20230328	28750	-81.32	20230210	4750	13.05	20230328	0.25	N	221800	500	56 억		41031	N	N	0	N	00	N
20	20231227	141000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	20	2	0.37	444522500	82357	51.38	5350	5450	5350	6980	3760	5370	5397.51	0.36	0	12383	5623	5496	5373	5246	5123	5560	5310	56	1610	500	3750	10	1	11287196	608	4.14	1.61	12	0.73	1303.00	3350.00	10950	20231103	-50.78	4750	20230328	13.47	10950	-50.78	20231103	4750	13.47	20230328	28750	-81.25	20230210	4750	13.47	20230328	0.25	N	221800	500	56 억		41031	N	N	0	N	00	N
21	20231227	130952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	10	2	0.19	434706250	80534	50.24	5350	5450	5350	6980	3760	5370	5397.80	0.36	0	12238	5623	5496	5373	5246	5123	5560	5310	56	1610	500	3750	10	1	11287196	607	4.13	1.61	12	0.71	1303.00	3350.00	10950	20231103	-50.87	4750	20230328	13.26	10950	-50.87	20231103	4750	13.26	20230328	28750	-81.29	20230210	4750	13.26	20230328	0.25	N	221800	500	56 억		41031	N	N	0	N	00	N
22	20231227	120954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	50	2	0.93	404335950	74903	46.73	5350	5450	5350	6980	3760	5370	5398.13	0.36	0	11584	5623	5496	5373	5246	5123	5560	5310	56	1610	500	3750	10	1	11287196	612	4.16	1.62	12	0.66	1303.00	3350.00	10950	20231103	-50.50	4750	20230328	14.11	10950	-50.50	20231103	4750	14.11	20230328	28750	-81.15	20230210	4750	14.11	20230328	0.25	N	221800	500	56 억		41031	N	N	0	N	00	N
23	20231227	111001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	20	2	0.37	331805750	61459	38.34	5350	5450	5350	6980	3760	5370	5398.81	0.36	0	6814	5623	5496	5373	5246	5123	5560	5310	56	1610	500	3750	10	1	11287196	608	4.14	1.61	12	0.54	1303.00	3350.00	10950	20231103	-50.78	4750	20230328	13.47	10950	-50.78	20231103	4750	13.47	20230328	28750	-81.25	20230210	4750	13.47	20230328	0.25	N	221800	500	56 억		41031	N	N	0	N	00	N
24	20231227	101000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	40	2	0.74	193379630	35823	22.35	5350	5450	5350	6980	3760	5370	5398.20	0.36	0	2438	5623	5496	5373	5246	5123	5560	5310	56	1610	500	3750	10	1	11287196	611	4.15	1.61	12	0.32	1303.00	3350.00	10950	20231103	-50.59	4750	20230328	13.89	10950	-50.59	20231103	4750	13.89	20230328	28750	-81.18	20230210	4750	13.89	20230328	0.25	N	221800	500	56 억		41031	N	N	0	N	00	N
25	20231227	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	30	2	0.56	17590310	3273	2.04	5350	5430	5350	6980	3760	5370	5374.37	0.36	0	-145	5623	5496	5373	5246	5123	5560	5310	56	1610	500	3750	10	1	11287196	610	4.14	1.61	12	0.03	1303.00	3350.00	10950	20231103	-50.68	4750	20230328	13.68	10950	-50.68	20231103	4750	13.68	20230328	28750	-81.22	20230210	4750	13.68	20230328	0.25	N	221800	500	56 억		41031	N	N	0	N	00	N
26	20231226	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	80	2	1.51	842026530	156478	16.64	5260	5500	5250	6870	3710	5290	5381.15	0.11	0	27953	6403	5846	5493	4936	4583	5670	4760	56	1580	500	3700	10	1	11287196	606	4.12	1.60	12	1.39	1303.00	3350.00	10950	20231103	-50.96	4750	20230328	13.05	10950	-50.96	20231103	4750	13.05	20230328	28750	-81.32	20230210	4750	13.05	20230328	0.25	N	221800	500	56 억		12821	N	N	0	N	00	N
27	20231226	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	90	2	1.70	753403850	140036	14.89	5260	5500	5250	6870	3710	5290	5380.07	0.11	0	27029	6403	5846	5493	4936	4583	5670	4760	56	1580	500	3700	10	1	11287196	607	4.13	1.61	12	1.24	1303.00	3350.00	10950	20231103	-50.87	4750	20230328	13.26	10950	-50.87	20231103	4750	13.26	20230328	28750	-81.29	20230210	4750	13.26	20230328	0.25	N	221800	500	56 억		12821	N	N	0	N	00	N
28	20231226	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	130	2	2.46	661029080	122952	13.08	5260	5500	5250	6870	3710	5290	5376.32	0.11	0	27865	6403	5846	5493	4936	4583	5670	4760	56	1580	500	3700	10	1	11287196	612	4.16	1.62	12	1.09	1303.00	3350.00	10950	20231103	-50.50	4750	20230328	14.11	10950	-50.50	20231103	4750	14.11	20230328	28750	-81.15	20230210	4750	14.11	20230328	0.25	N	221800	500	56 억		12821	N	N	0	N	00	N
29	20231226	131000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	110	2	2.08	432611420	80896	8.60	5260	5420	5250	6870	3710	5290	5347.75	0.11	0	13655	6403	5846	5493	4936	4583	5670	4760	56	1580	500	3700	10	1	11287196	610	4.14	1.61	12	0.72	1303.00	3350.00	10950	20231103	-50.68	4750	20230328	13.68	10950	-50.68	20231103	4750	13.68	20230328	28750	-81.22	20230210	4750	13.68	20230328	0.25	N	221800	500	56 억		12821	N	N	0	N	00	N
30	20231226	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	80	2	1.51	397050390	74298	7.90	5260	5420	5250	6870	3710	5290	5344.03	0.11	0	13278	6403	5846	5493	4936	4583	5670	4760	56	1580	500	3700	10	1	11287196	606	4.12	1.60	12	0.66	1303.00	3350.00	10950	20231103	-50.96	4750	20230328	13.05	10950	-50.96	20231103	4750	13.05	20230328	28750	-81.32	20230210	4750	13.05	20230328	0.25	N	221800	500	56 억		12821	N	N	0	N	00	N
31	20231226	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	80	2	1.51	359896910	67393	7.17	5260	5420	5250	6870	3710	5290	5340.27	0.11	0	13569	6403	5846	5493	4936	4583	5670	4760	56	1580	500	3700	10	1	11287196	606	4.12	1.60	12	0.60	1303.00	3350.00	10950	20231103	-50.96	4750	20230328	13.05	10950	-50.96	20231103	4750	13.05	20230328	28750	-81.32	20230210	4750	13.05	20230328	0.25	N	221800	500	56 억		12821	N	N	0	N	00	N
32	20231226	100959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	120	2	2.27	325364370	60966	6.48	5260	5410	5250	6870	3710	5290	5336.82	0.11	0	12527	6403	5846	5493	4936	4583	5670	4760	56	1580	500	3700	10	1	11287196	611	4.15	1.61	12	0.54	1303.00	3350.00	10950	20231103	-50.59	4750	20230328	13.89	10950	-50.59	20231103	4750	13.89	20230328	28750	-81.18	20230210	4750	13.89	20230328	0.25	N	221800	500	56 억		12821	N	N	0	N	00	N
33	20231226	091001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	30	2	0.57	64337930	12172	1.29	5260	5340	5250	6870	3710	5290	5285.73	0.11	0	3011	6403	5846	5493	4936	4583	5670	4760	56	1580	500	3700	10	1	11287196	600	4.08	1.59	12	0.11	1303.00	3350.00	10950	20231103	-51.42	4750	20230328	12.00	10950	-51.42	20231103	4750	12.00	20230328	28750	-81.50	20230210	4750	12.00	20230328	0.25	N	221800	500	56 억		12821	N	N	0	N	00	N
34	20231222	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	-20	5	-0.38	5199505420	937833	581.47	5330	6050	5140	6900	3720	5310	5544.32	0.78	0	-76348	5576	5442	5376	5242	5176	5410	5210	56	1590	500	3710	10	1	11287196	597	4.06	1.58	12	8.31	1303.00	3350.00	10950	20231103	-51.69	4750	20230328	11.37	10950	-51.69	20231103	4750	11.37	20230328	28750	-81.60	20230210	4750	11.37	20230328	0.21	N	221800	500	56 억		88199	N	N	0	N	00	N
35	20231222	150943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-10	5	-0.19	5096852220	918490	569.48	5330	6050	5140	6900	3720	5310	5549.16	0.78	0	-76731	5576	5442	5376	5242	5176	5410	5210	56	1590	500	3710	10	1	11287196	598	4.07	1.58	12	8.14	1303.00	3350.00	10950	20231103	-51.60	4750	20230328	11.58	10950	-51.60	20231103	4750	11.58	20230328	28750	-81.57	20230210	4750	11.58	20230328	0.21	N	221800	500	56 억		88199	N	N	0	N	00	N
36	20231222	140941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	10	2	0.19	4984723720	897358	556.38	5330	6050	5140	6900	3720	5310	5554.89	0.78	0	-72879	5576	5442	5376	5242	5176	5410	5210	56	1590	500	3710	10	1	11287196	600	4.08	1.59	12	7.95	1303.00	3350.00	10950	20231103	-51.42	4750	20230328	12.00	10950	-51.42	20231103	4750	12.00	20230328	28750	-81.50	20230210	4750	12.00	20230328	0.21	N	221800	500	56 억		88199	N	N	0	N	00	N
37	20231222	130943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	0	3	0.00	4909713130	883198	547.60	5330	6050	5140	6900	3720	5310	5559.02	0.78	0	-73307	5576	5442	5376	5242	5176	5410	5210	56	1590	500	3710	10	1	11287196	599	4.08	1.59	12	7.82	1303.00	3350.00	10950	20231103	-51.51	4750	20230328	11.79	10950	-51.51	20231103	4750	11.79	20230328	28750	-81.53	20230210	4750	11.79	20230328	0.21	N	221800	500	56 억		88199	N	N	0	N	00	N
38	20231222	120942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	0	3	0.00	4812792540	864954	536.29	5330	6050	5140	6900	3720	5310	5564.22	0.78	0	-72860	5576	5442	5376	5242	5176	5410	5210	56	1590	500	3710	10	1	11287196	599	4.08	1.59	12	7.66	1303.00	3350.00	10950	20231103	-51.51	4750	20230328	11.79	10950	-51.51	20231103	4750	11.79	20230328	28750	-81.53	20230210	4750	11.79	20230328	0.21	N	221800	500	56 억		88199	N	N	0	N	00	N
39	20231222	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	20	2	0.38	4723696280	848203	525.90	5330	6050	5140	6900	3720	5310	5569.06	0.78	0	-73541	5576	5442	5376	5242	5176	5410	5210	56	1590	500	3710	10	1	11287196	602	4.09	1.59	12	7.51	1303.00	3350.00	10950	20231103	-51.32	4750	20230328	12.21	10950	-51.32	20231103	4750	12.21	20230328	28750	-81.46	20230210	4750	12.21	20230328	0.21	N	221800	500	56 억		88199	N	N	0	N	00	N
40	20231222	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	110	2	2.07	4214865570	753169	466.98	5330	6050	5140	6900	3720	5310	5596.18	0.78	0	-72689	5576	5442	5376	5242	5176	5410	5210	56	1590	500	3710	10	1	11287196	612	4.16	1.62	12	6.67	1303.00	3350.00	10950	20231103	-50.50	4750	20230328	14.11	10950	-50.50	20231103	4750	14.11	20230328	28750	-81.15	20230210	4750	14.11	20230328	0.21	N	221800	500	56 억		88199	N	N	0	N	00	N
41	20231222	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	-40	5	-0.75	90416250	17057	10.58	5330	5350	5250	6900	3720	5310	5300.83	0.78	0	-6828	5576	5442	5376	5242	5176	5410	5210	56	1590	500	3710	10	1	11287196	595	4.04	1.57	12	0.15	1303.00	3350.00	10950	20231103	-51.87	4750	20230328	10.95	10950	-51.87	20231103	4750	10.95	20230328	28750	-81.67	20230210	4750	10.95	20230328	0.21	N	221800	500	56 억		88199	N	N	0	N	00	N
42	20231221	160934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	-90	5	-1.67	852964870	158118	99.18	5400	5510	5310	7020	3780	5400	5394.48	0.76	0	4706	5600	5500	5440	5340	5280	5470	5310	56	1620	500	3780	10	1	11287196	599	4.08	1.59	12	1.40	1303.00	3350.00	10950	20231103	-51.51	4750	20230328	11.79	10950	-51.51	20231103	4750	11.79	20230328	28750	-81.53	20230210	4750	11.79	20230328	0.20	N	221800	500	56 억		85938	N	N	0	N	00	N
43	20231221	150938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	-50	5	-0.93	811661330	150345	94.30	5400	5510	5320	7020	3780	5400	5398.66	0.76	0	4726	5600	5500	5440	5340	5280	5470	5310	56	1620	500	3780	10	1	11287196	604	4.11	1.60	12	1.33	1303.00	3350.00	10950	20231103	-51.14	4750	20230328	12.63	10950	-51.14	20231103	4750	12.63	20230328	28750	-81.39	20230210	4750	12.63	20230328	0.20	N	221800	500	56 억		85938	N	N	0	N	00	N
44	20231221	140935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	-20	5	-0.37	682222560	126133	79.11	5400	5510	5330	7020	3780	5400	5408.76	0.76	0	15449	5600	5500	5440	5340	5280	5470	5310	56	1620	500	3780	10	1	11287196	607	4.13	1.61	12	1.12	1303.00	3350.00	10950	20231103	-50.87	4750	20230328	13.26	10950	-50.87	20231103	4750	13.26	20230328	28750	-81.29	20230210	4750	13.26	20230328	0.20	N	221800	500	56 억		85938	N	N	0	N	00	N
45	20231221	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	-20	5	-0.37	620561090	114642	71.91	5400	5510	5330	7020	3780	5400	5413.03	0.76	0	17499	5600	5500	5440	5340	5280	5470	5310	56	1620	500	3780	10	1	11287196	607	4.13	1.61	12	1.02	1303.00	3350.00	10950	20231103	-50.87	4750	20230328	13.26	10950	-50.87	20231103	4750	13.26	20230328	28750	-81.29	20230210	4750	13.26	20230328	0.20	N	221800	500	56 억		85938	N	N	0	N	00	N
46	20231221	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	0	3	0.00	577427770	106653	66.90	5400	5510	5330	7020	3780	5400	5414.08	0.76	0	18489	5600	5500	5440	5340	5280	5470	5310	56	1620	500	3780	10	1	11287196	610	4.14	1.61	12	0.94	1303.00	3350.00	10950	20231103	-50.68	4750	20230328	13.68	10950	-50.68	20231103	4750	13.68	20230328	28750	-81.22	20230210	4750	13.68	20230328	0.20	N	221800	500	56 억		85938	N	N	0	N	00	N
47	20231221	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	0	3	0.00	541083610	99920	62.67	5400	5510	5330	7020	3780	5400	5415.17	0.76	0	16787	5600	5500	5440	5340	5280	5470	5310	56	1620	500	3780	10	1	11287196	610	4.14	1.61	12	0.89	1303.00	3350.00	10950	20231103	-50.68	4750	20230328	13.68	10950	-50.68	20231103	4750	13.68	20230328	28750	-81.22	20230210	4750	13.68	20230328	0.20	N	221800	500	56 억		85938	N	N	0	N	00	N
48	20231221	100934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	0	3	0.00	370210080	68230	42.80	5400	5510	5330	7020	3780	5400	5425.91	0.76	0	16368	5600	5500	5440	5340	5280	5470	5310	56	1620	500	3780	10	1	11287196	610	4.14	1.61	12	0.60	1303.00	3350.00	10950	20231103	-50.68	4750	20230328	13.68	10950	-50.68	20231103	4750	13.68	20230328	28750	-81.22	20230210	4750	13.68	20230328	0.20	N	221800	500	56 억		85938	N	N	0	N	00	N
49	20231221	090936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	-20	5	-0.37	17279950	3213	2.02	5400	5420	5360	7020	3780	5400	5378.14	0.76	0	-730	5600	5500	5440	5340	5280	5470	5310	56	1620	500	3780	10	1	11287196	607	4.13	1.61	12	0.03	1303.00	3350.00	10950	20231103	-50.87	4750	20230328	13.26	10950	-50.87	20231103	4750	13.26	20230328	28750	-81.29	20230210	4750	13.26	20230328	0.20	N	221800	500	56 억		85938	N	N	0	N	00	N
50	20231220	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	-30	5	-0.55	856487840	157931	132.89	5540	5540	5380	7050	3810	5430	5423.27	0.90	0	-11719	5603	5516	5423	5336	5243	5560	5380	56	1620	500	3800	10	1	11287196	610	4.14	1.61	12	1.40	1303.00	3350.00	10950	20231103	-50.68	4750	20230328	13.68	10950	-50.68	20231103	4750	13.68	20230328	28750	-81.22	20230210	4750	13.68	20230328	0.19	N	221800	500	56 억		101659	N	N	0	N	00	N
51	20231220	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	-40	5	-0.74	814732380	150198	126.38	5540	5540	5380	7050	3810	5430	5424.39	0.90	0	-12632	5603	5516	5423	5336	5243	5560	5380	56	1620	500	3800	10	1	11287196	608	4.14	1.61	12	1.33	1303.00	3350.00	10950	20231103	-50.78	4750	20230328	13.47	10950	-50.78	20231103	4750	13.47	20230328	28750	-81.25	20230210	4750	13.47	20230328	0.19	N	221800	500	56 억		101659	N	N	0	N	00	N
52	20231220	141043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	10	2	0.18	696665300	128366	108.01	5540	5540	5380	7050	3810	5430	5427.18	0.90	0	-13718	5603	5516	5423	5336	5243	5560	5380	56	1620	500	3800	10	1	11287196	614	4.17	1.62	12	1.14	1303.00	3350.00	10950	20231103	-50.32	4750	20230328	14.53	10950	-50.32	20231103	4750	14.53	20230328	28750	-81.08	20230210	4750	14.53	20230328	0.19	N	221800	500	56 억		101659	N	N	0	N	00	N
53	20231220	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	10	2	0.18	656029230	120861	101.70	5540	5540	5380	7050	3810	5430	5427.96	0.90	0	-13851	5603	5516	5423	5336	5243	5560	5380	56	1620	500	3800	10	1	11287196	614	4.17	1.62	12	1.07	1303.00	3350.00	10950	20231103	-50.32	4750	20230328	14.53	10950	-50.32	20231103	4750	14.53	20230328	28750	-81.08	20230210	4750	14.53	20230328	0.19	N	221800	500	56 억		101659	N	N	0	N	00	N
54	20231220	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	10	2	0.18	491103700	90426	76.09	5540	5540	5380	7050	3810	5430	5431.00	0.90	0	-7256	5603	5516	5423	5336	5243	5560	5380	56	1620	500	3800	10	1	11287196	614	4.17	1.62	12	0.80	1303.00	3350.00	10950	20231103	-50.32	4750	20230328	14.53	10950	-50.32	20231103	4750	14.53	20230328	28750	-81.08	20230210	4750	14.53	20230328	0.19	N	221800	500	56 억		101659	N	N	0	N	00	N
55	20231220	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-10	5	-0.18	367697490	67686	56.95	5540	5540	5380	7050	3810	5430	5432.40	0.90	0	-7233	5603	5516	5423	5336	5243	5560	5380	56	1620	500	3800	10	1	11287196	612	4.16	1.62	12	0.60	1303.00	3350.00	10950	20231103	-50.50	4750	20230328	14.11	10950	-50.50	20231103	4750	14.11	20230328	28750	-81.15	20230210	4750	14.11	20230328	0.19	N	221800	500	56 억		101659	N	N	0	N	00	N
56	20231220	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	10	2	0.18	298303430	54876	46.18	5540	5540	5380	7050	3810	5430	5435.95	0.90	0	-7131	5603	5516	5423	5336	5243	5560	5380	56	1620	500	3800	10	1	11287196	614	4.17	1.62	12	0.49	1303.00	3350.00	10950	20231103	-50.32	4750	20230328	14.53	10950	-50.32	20231103	4750	14.53	20230328	28750	-81.08	20230210	4750	14.53	20230328	0.19	N	221800	500	56 억		101659	N	N	0	N	00	N
57	20231220	090934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	10	2	0.18	138495690	25410	21.38	5540	5540	5400	7050	3810	5430	5450.44	0.90	0	-9062	5603	5516	5423	5336	5243	5560	5380	56	1620	500	3800	10	1	11287196	614	4.17	1.62	12	0.23	1303.00	3350.00	10950	20231103	-50.32	4750	20230328	14.53	10950	-50.32	20231103	4750	14.53	20230328	28750	-81.08	20230210	4750	14.53	20230328	0.19	N	221800	500	56 억		101659	N	N	0	N	00	N
58	20231219	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	90	2	1.69	617269550	113686	64.60	5330	5510	5330	6940	3740	5340	5429.60	0.76	0	16330	5560	5450	5360	5250	5160	5505	5305	56	1600	500	3730	10	1	11287196	613	4.17	1.62	12	1.01	1303.00	3350.00	10950	20231103	-50.41	4750	20230328	14.32	10950	-50.41	20231103	4750	14.32	20230328	28750	-81.11	20230210	4750	14.32	20230328	0.30	N	221800	500	56 억		85564	N	N	0	N	00	N
59	20231219	150938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	80	2	1.50	582555640	107262	60.95	5330	5510	5330	6940	3740	5340	5431.15	0.76	0	14460	5560	5450	5360	5250	5160	5505	5305	56	1600	500	3730	10	1	11287196	612	4.16	1.62	12	0.95	1303.00	3350.00	10950	20231103	-50.50	4750	20230328	14.11	10950	-50.50	20231103	4750	14.11	20230328	28750	-81.15	20230210	4750	14.11	20230328	0.30	N	221800	500	56 억		85564	N	N	0	N	00	N
60	20231219	140933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	90	2	1.69	530317520	97587	55.45	5330	5510	5330	6940	3740	5340	5434.30	0.76	0	12533	5560	5450	5360	5250	5160	5505	5305	56	1600	500	3730	10	1	11287196	613	4.17	1.62	12	0.86	1303.00	3350.00	10950	20231103	-50.41	4750	20230328	14.32	10950	-50.41	20231103	4750	14.32	20230328	28750	-81.11	20230210	4750	14.32	20230328	0.30	N	221800	500	56 억		85564	N	N	0	N	00	N
61	20231219	130938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	110	2	2.06	503098910	92572	52.60	5330	5510	5330	6940	3740	5340	5434.68	0.76	0	12585	5560	5450	5360	5250	5160	5505	5305	56	1600	500	3730	10	1	11287196	615	4.18	1.63	12	0.82	1303.00	3350.00	10950	20231103	-50.23	4750	20230328	14.74	10950	-50.23	20231103	4750	14.74	20230328	28750	-81.04	20230210	4750	14.74	20230328	0.30	N	221800	500	56 억		85564	N	N	0	N	00	N
62	20231219	120941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	130	2	2.43	468212500	86153	48.96	5330	5510	5330	6940	3740	5340	5434.66	0.76	0	11483	5560	5450	5360	5250	5160	5505	5305	56	1600	500	3730	10	1	11287196	617	4.20	1.63	12	0.76	1303.00	3350.00	10950	20231103	-50.05	4750	20230328	15.16	10950	-50.05	20231103	4750	15.16	20230328	28750	-80.97	20230210	4750	15.16	20230328	0.30	N	221800	500	56 억		85564	N	N	0	N	00	N
63	20231219	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	60	2	1.12	416365620	76595	43.53	5330	5510	5330	6940	3740	5340	5435.94	0.76	0	8612	5560	5450	5360	5250	5160	5505	5305	56	1600	500	3730	10	1	11287196	610	4.14	1.61	12	0.68	1303.00	3350.00	10950	20231103	-50.68	4750	20230328	13.68	10950	-50.68	20231103	4750	13.68	20230328	28750	-81.22	20230210	4750	13.68	20230328	0.30	N	221800	500	56 억		85564	N	N	0	N	00	N
64	20231219	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	90	2	1.69	308400080	56599	32.16	5330	5510	5330	6940	3740	5340	5448.86	0.76	0	4001	5560	5450	5360	5250	5160	5505	5305	56	1600	500	3730	10	1	11287196	613	4.17	1.62	12	0.50	1303.00	3350.00	10950	20231103	-50.41	4750	20230328	14.32	10950	-50.41	20231103	4750	14.32	20230328	28750	-81.11	20230210	4750	14.32	20230328	0.30	N	221800	500	56 억		85564	N	N	0	N	00	N
65	20231219	090931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	30	2	0.56	22772920	4259	2.42	5330	5410	5330	6940	3740	5340	5347.01	0.76	0	-569	5560	5450	5360	5250	5160	5505	5305	56	1600	500	3730	10	1	11287196	606	4.12	1.60	12	0.04	1303.00	3350.00	10950	20231103	-50.96	4750	20230328	13.05	10950	-50.96	20231103	4750	13.05	20230328	28750	-81.32	20230210	4750	13.05	20230328	0.30	N	221800	500	56 억		85564	N	N	0	N	00	N
66	20231218	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	70	2	1.33	936988640	174675	99.19	5310	5470	5270	6850	3690	5270	5364.38	0.47	0	30916	5503	5386	5323	5206	5143	5355	5175	56	1580	500	3680	10	1	11287196	603	4.10	1.59	12	1.55	1303.00	3350.00	10950	20231103	-51.23	4750	20230328	12.42	10950	-51.23	20231103	4750	12.42	20230328	28750	-81.43	20230210	4750	12.42	20230328	0.30	N	221800	500	56 억		53433	N	N	0	N	00	N
67	20231218	150934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	50	2	0.95	909873950	169585	96.30	5310	5470	5270	6850	3690	5270	5365.33	0.47	0	30916	5503	5386	5323	5206	5143	5355	5175	56	1580	500	3680	10	1	11287196	600	4.08	1.59	12	1.50	1303.00	3350.00	10950	20231103	-51.42	4750	20230328	12.00	10950	-51.42	20231103	4750	12.00	20230328	28750	-81.50	20230210	4750	12.00	20230328	0.30	N	221800	500	56 억		53433	N	N	0	N	00	N
68	20231218	140930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	50	2	0.95	780117880	145176	82.44	5310	5470	5280	6850	3690	5270	5373.64	0.47	0	30616	5503	5386	5323	5206	5143	5355	5175	56	1580	500	3680	10	1	11287196	600	4.08	1.59	12	1.29	1303.00	3350.00	10950	20231103	-51.42	4750	20230328	12.00	10950	-51.42	20231103	4750	12.00	20230328	28750	-81.50	20230210	4750	12.00	20230328	0.30	N	221800	500	56 억		53433	N	N	0	N	00	N
69	20231218	130929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	100	2	1.90	599522080	111313	63.21	5310	5470	5280	6850	3690	5270	5385.97	0.47	0	25576	5503	5386	5323	5206	5143	5355	5175	56	1580	500	3680	10	1	11287196	606	4.12	1.60	12	0.99	1303.00	3350.00	10950	20231103	-50.96	4750	20230328	13.05	10950	-50.96	20231103	4750	13.05	20230328	28750	-81.32	20230210	4750	13.05	20230328	0.30	N	221800	500	56 억		53433	N	N	0	N	00	N
70	20231218	120924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	140	2	2.66	541115920	100442	57.04	5310	5470	5280	6850	3690	5270	5387.41	0.47	0	22409	5503	5386	5323	5206	5143	5355	5175	56	1580	500	3680	10	1	11287196	611	4.15	1.61	12	0.89	1303.00	3350.00	10950	20231103	-50.59	4750	20230328	13.89	10950	-50.59	20231103	4750	13.89	20230328	28750	-81.18	20230210	4750	13.89	20230328	0.30	N	221800	500	56 억		53433	N	N	0	N	00	N
71	20231218	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	160	2	3.04	469605320	87169	49.50	5310	5470	5280	6850	3690	5270	5387.38	0.47	0	19259	5503	5386	5323	5206	5143	5355	5175	56	1580	500	3680	10	1	11287196	613	4.17	1.62	12	0.77	1303.00	3350.00	10950	20231103	-50.41	4750	20230328	14.32	10950	-50.41	20231103	4750	14.32	20230328	28750	-81.11	20230210	4750	14.32	20230328	0.30	N	221800	500	56 억		53433	N	N	0	N	00	N
72	20231218	100926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	160	2	3.04	351997260	65503	37.20	5310	5470	5280	6850	3690	5270	5373.85	0.47	0	14112	5503	5386	5323	5206	5143	5355	5175	56	1580	500	3680	10	1	11287196	613	4.17	1.62	12	0.58	1303.00	3350.00	10950	20231103	-50.41	4750	20230328	14.32	10950	-50.41	20231103	4750	14.32	20230328	28750	-81.11	20230210	4750	14.32	20230328	0.30	N	221800	500	56 억		53433	N	N	0	N	00	N
73	20231218	090924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	80	2	1.52	119243680	22391	12.72	5310	5370	5290	6850	3690	5270	5325.66	0.47	0	6497	5503	5386	5323	5206	5143	5355	5175	56	1580	500	3680	10	1	11287196	604	4.11	1.60	12	0.20	1303.00	3350.00	10950	20231103	-51.14	4750	20230328	12.63	10950	-51.14	20231103	4750	12.63	20230328	28750	-81.39	20230210	4750	12.63	20230328	0.30	N	221800	500	56 억		53433	N	N	0	N	00	N
74	20231215	160926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	-110	5	-2.04	908391090	170557	104.75	5440	5440	5260	6990	3770	5380	5326.37	0.39	0	9043	5693	5536	5443	5286	5193	5490	5240	56	1610	500	3760	10	1	11287196	595	4.04	1.57	12	1.51	1303.00	3350.00	10950	20231103	-51.87	4750	20230328	10.95	10950	-51.87	20231103	4750	10.95	20230328	28750	-81.67	20230210	4750	10.95	20230328	0.26	N	221800	500	56 억		44390	N	N	0	N	00	N
75	20231215	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-80	5	-1.49	800754720	150151	92.21	5440	5440	5270	6990	3770	5380	5333.00	0.39	0	7815	5693	5536	5443	5286	5193	5490	5240	56	1610	500	3760	10	1	11287196	598	4.07	1.58	12	1.33	1303.00	3350.00	10950	20231103	-51.60	4750	20230328	11.58	10950	-51.60	20231103	4750	11.58	20230328	28750	-81.57	20230210	4750	11.58	20230328	0.26	N	221800	500	56 억		44390	N	N	0	N	00	N
76	20231215	140929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	-40	5	-0.74	670098360	125498	77.07	5440	5440	5300	6990	3770	5380	5339.51	0.39	0	7849	5693	5536	5443	5286	5193	5490	5240	56	1610	500	3760	10	1	11287196	603	4.10	1.59	12	1.11	1303.00	3350.00	10950	20231103	-51.23	4750	20230328	12.42	10950	-51.23	20231103	4750	12.42	20230328	28750	-81.43	20230210	4750	12.42	20230328	0.26	N	221800	500	56 억		44390	N	N	0	N	00	N
77	20231215	130923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-10	5	-0.19	604713880	113238	69.54	5440	5440	5300	6990	3770	5380	5340.20	0.39	0	8087	5693	5536	5443	5286	5193	5490	5240	56	1610	500	3760	10	1	11287196	606	4.12	1.60	12	1.00	1303.00	3350.00	10950	20231103	-50.96	4750	20230328	13.05	10950	-50.96	20231103	4750	13.05	20230328	28750	-81.32	20230210	4750	13.05	20230328	0.26	N	221800	500	56 억		44390	N	N	0	N	00	N
78	20231215	120924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-20	5	-0.37	475147010	88907	54.60	5440	5440	5310	6990	3770	5380	5344.31	0.39	0	10298	5693	5536	5443	5286	5193	5490	5240	56	1610	500	3760	10	1	11287196	605	4.11	1.60	12	0.79	1303.00	3350.00	10950	20231103	-51.05	4750	20230328	12.84	10950	-51.05	20231103	4750	12.84	20230328	28750	-81.36	20230210	4750	12.84	20230328	0.26	N	221800	500	56 억		44390	N	N	0	N	00	N
79	20231215	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-20	5	-0.37	402945420	75423	46.32	5440	5440	5310	6990	3770	5380	5342.47	0.39	0	9690	5693	5536	5443	5286	5193	5490	5240	56	1610	500	3760	10	1	11287196	605	4.11	1.60	12	0.67	1303.00	3350.00	10950	20231103	-51.05	4750	20230328	12.84	10950	-51.05	20231103	4750	12.84	20230328	28750	-81.36	20230210	4750	12.84	20230328	0.26	N	221800	500	56 억		44390	N	N	0	N	00	N
80	20231215	100924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	-30	5	-0.56	329490400	61690	37.89	5440	5440	5310	6990	3770	5380	5341.07	0.39	0	9567	5693	5536	5443	5286	5193	5490	5240	56	1610	500	3760	10	1	11287196	604	4.11	1.60	12	0.55	1303.00	3350.00	10950	20231103	-51.14	4750	20230328	12.63	10950	-51.14	20231103	4750	12.63	20230328	28750	-81.39	20230210	4750	12.63	20230328	0.26	N	221800	500	56 억		44390	N	N	0	N	00	N
81	20231215	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-20	5	-0.37	86722510	16207	9.95	5440	5440	5320	6990	3770	5380	5350.93	0.39	0	1681	5693	5536	5443	5286	5193	5490	5240	56	1610	500	3760	10	1	11287196	605	4.11	1.60	12	0.14	1303.00	3350.00	10950	20231103	-51.05	4750	20230328	12.84	10950	-51.05	20231103	4750	12.84	20230328	28750	-81.36	20230210	4750	12.84	20230328	0.26	N	221800	500	56 억		44390	N	N	0	N	00	N
82	20231214	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	-160	5	-2.89	874053640	160553	88.20	5600	5600	5350	7200	3880	5540	5444.40	0.53	0	-15532	5980	5760	5580	5360	5180	5670	5270	56	1660	500	3870	10	1	11287196	607	4.13	1.61	12	1.42	1303.00	3350.00	10950	20231103	-50.87	4750	20230328	13.26	10950	-50.87	20231103	4750	13.26	20230328	28750	-81.29	20230210	4750	13.26	20230328	0.29	N	221800	500	56 억		59922	N	N	0	N	00	N
83	20231214	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	-150	5	-2.71	832102250	152770	83.93	5600	5600	5350	7200	3880	5540	5446.76	0.53	0	-14993	5980	5760	5580	5360	5180	5670	5270	56	1660	500	3870	10	1	11287196	608	4.14	1.61	12	1.35	1303.00	3350.00	10950	20231103	-50.78	4750	20230328	13.47	10950	-50.78	20231103	4750	13.47	20230328	28750	-81.25	20230210	4750	13.47	20230328	0.29	N	221800	500	56 억		59922	N	N	0	N	00	N
84	20231214	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	-110	5	-1.99	741172510	135932	74.68	5600	5600	5350	7200	3880	5540	5452.52	0.53	0	-12950	5980	5760	5580	5360	5180	5670	5270	56	1660	500	3870	10	1	11287196	613	4.17	1.62	12	1.20	1303.00	3350.00	10950	20231103	-50.41	4750	20230328	14.32	10950	-50.41	20231103	4750	14.32	20230328	28750	-81.11	20230210	4750	14.32	20230328	0.29	N	221800	500	56 억		59922	N	N	0	N	00	N
85	20231214	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-80	5	-1.44	659052050	120783	66.36	5600	5600	5350	7200	3880	5540	5456.50	0.53	0	-12948	5980	5760	5580	5360	5180	5670	5270	56	1660	500	3870	10	1	11287196	616	4.19	1.63	12	1.07	1303.00	3350.00	10950	20231103	-50.14	4750	20230328	14.95	10950	-50.14	20231103	4750	14.95	20230328	28750	-81.01	20230210	4750	14.95	20230328	0.29	N	221800	500	56 억		59922	N	N	0	N	00	N
86	20231214	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-120	5	-2.17	572577380	104848	57.60	5600	5600	5350	7200	3880	5540	5461.02	0.53	0	-7071	5980	5760	5580	5360	5180	5670	5270	56	1660	500	3870	10	1	11287196	612	4.16	1.62	12	0.93	1303.00	3350.00	10950	20231103	-50.50	4750	20230328	14.11	10950	-50.50	20231103	4750	14.11	20230328	28750	-81.15	20230210	4750	14.11	20230328	0.29	N	221800	500	56 억		59922	N	N	0	N	00	N
87	20231214	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-80	5	-1.44	342474380	62253	34.20	5600	5600	5410	7200	3880	5540	5501.33	0.53	0	-5391	5980	5760	5580	5360	5180	5670	5270	56	1660	500	3870	10	1	11287196	616	4.19	1.63	12	0.55	1303.00	3350.00	10950	20231103	-50.14	4750	20230328	14.95	10950	-50.14	20231103	4750	14.95	20230328	28750	-81.01	20230210	4750	14.95	20230328	0.29	N	221800	500	56 억		59922	N	N	0	N	00	N
88	20231214	100912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-20	5	-0.36	180111880	32482	17.84	5600	5600	5510	7200	3880	5540	5544.98	0.53	0	-3378	5980	5760	5580	5360	5180	5670	5270	56	1660	500	3870	10	1	11287196	623	4.24	1.65	12	0.29	1303.00	3350.00	10950	20231103	-49.59	4750	20230328	16.21	10950	-49.59	20231103	4750	16.21	20230328	28750	-80.80	20230210	4750	16.21	20230328	0.29	N	221800	500	56 억		59922	N	N	0	N	00	N
89	20231214	090852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	30	2	0.54	78703950	14182	7.79	5600	5600	5510	7200	3880	5540	5549.57	0.53	0	-1287	5980	5760	5580	5360	5180	5670	5270	56	1660	500	3870	10	1	11287196	629	4.27	1.66	12	0.13	1303.00	3350.00	10950	20231103	-49.13	4750	20230328	17.26	10950	-49.13	20231103	4750	17.26	20230328	28750	-80.63	20230210	4750	17.26	20230328	0.29	N	221800	500	56 억		59922	N	N	0	N	00	N
90	20231213	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-90	5	-1.60	1004254540	181210	86.36	5610	5800	5400	7310	3950	5630	5541.89	0.62	0	-10330	5963	5796	5693	5526	5423	5745	5475	56	1680	500	3940	10	1	11287196	625	4.25	1.65	12	1.61	1303.00	3350.00	10950	20231103	-49.41	4750	20230328	16.63	10950	-49.41	20231103	4750	16.63	20230328	28750	-80.73	20230210	4750	16.63	20230328	0.11	N	221800	500	56 억		69820	N	N	0	N	00	N
91	20231213	150936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-110	5	-1.95	890426240	160534	76.51	5610	5800	5400	7310	3950	5630	5546.60	0.62	0	-12782	5963	5796	5693	5526	5423	5745	5475	56	1680	500	3940	10	1	11287196	623	4.24	1.65	12	1.42	1303.00	3350.00	10950	20231103	-49.59	4750	20230328	16.21	10950	-49.59	20231103	4750	16.21	20230328	28750	-80.80	20230210	4750	16.21	20230328	0.11	N	221800	500	56 억		69820	N	N	0	N	00	N
92	20231213	140936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-110	5	-1.95	795134550	143306	68.30	5610	5800	5400	7310	3950	5630	5548.45	0.62	0	-8534	5963	5796	5693	5526	5423	5745	5475	56	1680	500	3940	10	1	11287196	623	4.24	1.65	12	1.27	1303.00	3350.00	10950	20231103	-49.59	4750	20230328	16.21	10950	-49.59	20231103	4750	16.21	20230328	28750	-80.80	20230210	4750	16.21	20230328	0.11	N	221800	500	56 억		69820	N	N	0	N	00	N
93	20231213	130941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	-60	5	-1.07	706243310	127194	60.62	5610	5800	5400	7310	3950	5630	5552.43	0.62	0	-8070	5963	5796	5693	5526	5423	5745	5475	56	1680	500	3940	10	1	11287196	629	4.27	1.66	12	1.13	1303.00	3350.00	10950	20231103	-49.13	4750	20230328	17.26	10950	-49.13	20231103	4750	17.26	20230328	28750	-80.63	20230210	4750	17.26	20230328	0.11	N	221800	500	56 억		69820	N	N	0	N	00	N
94	20231213	120935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-80	5	-1.42	664765770	119713	57.05	5610	5800	5400	7310	3950	5630	5552.93	0.62	0	-6869	5963	5796	5693	5526	5423	5745	5475	56	1680	500	3940	10	1	11287196	626	4.26	1.66	12	1.06	1303.00	3350.00	10950	20231103	-49.32	4750	20230328	16.84	10950	-49.32	20231103	4750	16.84	20230328	28750	-80.70	20230210	4750	16.84	20230328	0.11	N	221800	500	56 억		69820	N	N	0	N	00	N
95	20231213	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	0	3	0.00	546091210	98372	46.88	5610	5800	5400	7310	3950	5630	5551.21	0.62	0	-8704	5963	5796	5693	5526	5423	5745	5475	56	1680	500	3940	10	1	11287196	635	4.32	1.68	12	0.87	1303.00	3350.00	10950	20231103	-48.58	4750	20230328	18.53	10950	-48.58	20231103	4750	18.53	20230328	28750	-80.42	20230210	4750	18.53	20230328	0.11	N	221800	500	56 억		69820	N	N	0	N	00	N
96	20231213	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-120	5	-2.13	365482600	66147	31.52	5610	5630	5400	7310	3950	5630	5525.15	0.62	0	-11396	5963	5796	5693	5526	5423	5745	5475	56	1680	500	3940	10	1	11287196	622	4.23	1.64	12	0.59	1303.00	3350.00	10950	20231103	-49.68	4750	20230328	16.00	10950	-49.68	20231103	4750	16.00	20230328	28750	-80.83	20230210	4750	16.00	20230328	0.11	N	221800	500	56 억		69820	N	N	0	N	00	N
97	20231213	090930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-30	5	-0.53	40210970	7191	3.43	5610	5630	5570	7310	3950	5630	5591.31	0.62	0	-703	5963	5796	5693	5526	5423	5745	5475	56	1680	500	3940	10	1	11287196	632	4.30	1.67	12	0.06	1303.00	3350.00	10950	20231103	-48.86	4750	20230328	17.89	10950	-48.86	20231103	4750	17.89	20230328	28750	-80.52	20230210	4750	17.89	20230328	0.11	N	221800	500	56 억		69820	N	N	0	N	00	N
98	20231212	160859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	-80	5	-1.40	1185275010	207749	39.64	5710	5860	5590	7420	4000	5710	5706.09	0.56	0	6519	6230	5970	5730	5470	5230	6100	5600	56	1710	500	3990	10	1	11287196	635	4.32	1.68	12	1.84	1303.00	3350.00	10950	20231103	-48.58	4750	20230328	18.53	10950	-48.58	20231103	4750	18.53	20230328	28750	-80.42	20230210	4750	18.53	20230328	0.08	N	221800	500	56 억		63542	N	N	0	N	00	N
99	20231212	150906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	-70	5	-1.23	1108537820	194111	37.04	5710	5860	5590	7420	4000	5710	5710.85	0.56	0	8665	6230	5970	5730	5470	5230	6100	5600	56	1710	500	3990	10	1	11287196	637	4.33	1.68	12	1.72	1303.00	3350.00	10950	20231103	-48.49	4750	20230328	18.74	10950	-48.49	20231103	4750	18.74	20230328	28750	-80.38	20230210	4750	18.74	20230328	0.08	N	221800	500	56 억		63542	N	N	0	N	00	N
100	20231212	140818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	-70	5	-1.23	981571490	171655	32.75	5710	5860	5590	7420	4000	5710	5718.29	0.56	0	12917	6230	5970	5730	5470	5230	6100	5600	56	1710	500	3990	10	1	11287196	637	4.33	1.68	12	1.52	1303.00	3350.00	10950	20231103	-48.49	4750	20230328	18.74	10950	-48.49	20231103	4750	18.74	20230328	28750	-80.38	20230210	4750	18.74	20230328	0.08	N	221800	500	56 억		63542	N	N	0	N	00	N
101	20231212	130822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	-70	5	-1.23	940903200	164427	31.37	5710	5860	5590	7420	4000	5710	5722.33	0.56	0	15048	6230	5970	5730	5470	5230	6100	5600	56	1710	500	3990	10	1	11287196	637	4.33	1.68	12	1.46	1303.00	3350.00	10950	20231103	-48.49	4750	20230328	18.74	10950	-48.49	20231103	4750	18.74	20230328	28750	-80.38	20230210	4750	18.74	20230328	0.08	N	221800	500	56 억		63542	N	N	0	N	00	N
102	20231212	120812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	-10	5	-0.18	754011560	131208	25.03	5710	5860	5650	7420	4000	5710	5746.74	0.56	0	16186	6230	5970	5730	5470	5230	6100	5600	56	1710	500	3990	10	1	11287196	643	4.37	1.70	12	1.16	1303.00	3350.00	10950	20231103	-47.95	4750	20230328	20.00	10950	-47.95	20231103	4750	20.00	20230328	28750	-80.17	20230210	4750	20.00	20230328	0.08	N	221800	500	56 억		63542	N	N	0	N	00	N
103	20231212	110826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	100	2	1.75	567743860	98607	18.81	5710	5860	5700	7420	4000	5710	5757.73	0.56	0	14604	6230	5970	5730	5470	5230	6100	5600	56	1710	500	3990	10	1	11287196	656	4.46	1.73	12	0.87	1303.00	3350.00	10950	20231103	-46.94	4750	20230328	22.32	10950	-46.94	20231103	4750	22.32	20230328	28750	-79.79	20230210	4750	22.32	20230328	0.08	N	221800	500	56 억		63542	N	N	0	N	00	N
104	20231212	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	60	2	1.05	431252050	74876	14.29	5710	5860	5700	7420	4000	5710	5759.67	0.56	0	9196	6230	5970	5730	5470	5230	6100	5600	56	1710	500	3990	10	1	11287196	651	4.43	1.72	12	0.66	1303.00	3350.00	10950	20231103	-47.31	4750	20230328	21.47	10950	-47.31	20231103	4750	21.47	20230328	28750	-79.93	20230210	4750	21.47	20230328	0.08	N	221800	500	56 억		63542	N	N	0	N	00	N
105	20231212	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	40	2	0.70	176774070	30602	5.84	5710	5860	5710	7420	4000	5710	5776.94	0.56	0	-391	6230	5970	5730	5470	5230	6100	5600	56	1710	500	3990	10	1	11287196	649	4.41	1.72	12	0.27	1303.00	3350.00	10950	20231103	-47.49	4750	20230328	21.05	10950	-47.49	20231103	4750	21.05	20230328	28750	-80.00	20230210	4750	21.05	20230328	0.08	N	221800	500	56 억		63542	N	N	0	N	00	N
106	20231211	160901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	140	2	2.51	2985940790	514720	233.35	5640	5990	5490	7240	3900	5570	5801.97	0.26	-4894	32632	5816	5692	5616	5492	5416	5655	5455	56	1670	500	3890	10	1	11287196	644	4.38	1.70	12	4.56	1303.00	3350.00	10950	20231103	-47.85	4750	20230328	20.21	10950	-47.85	20231103	4750	20.21	20230328	28750	-80.14	20230210	4750	20.21	20230328	0.10	N	221800	500	56 억		29708	N	N	0	N	00	N
107	20231211	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	130	2	2.33	2863213490	493238	223.61	5640	5990	5490	7240	3900	5570	5805.38	0.26	-4894	28882	5816	5692	5616	5492	5416	5655	5455	56	1670	500	3890	10	1	11287196	643	4.37	1.70	12	4.37	1303.00	3350.00	10950	20231103	-47.95	4750	20230328	20.00	10950	-47.95	20231103	4750	20.00	20230328	28750	-80.17	20230210	4750	20.00	20230328	0.10	N	221800	500	56 억		29708	N	N	0	N	00	N
108	20231211	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	200	2	3.59	2497924290	429639	194.78	5640	5990	5490	7240	3900	5570	5814.55	0.26	-4894	11866	5816	5692	5616	5492	5416	5655	5455	56	1670	500	3890	10	1	11287196	651	4.43	1.72	12	3.81	1303.00	3350.00	10950	20231103	-47.31	4750	20230328	21.47	10950	-47.31	20231103	4750	21.47	20230328	28750	-79.93	20230210	4750	21.47	20230328	0.10	N	221800	500	56 억		29708	N	N	0	N	00	N
109	20231211	130857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	190	2	3.41	835883130	146557	66.44	5640	5800	5490	7240	3900	5570	5704.33	0.26	-4894	40949	5816	5692	5616	5492	5416	5655	5455	56	1670	500	3890	10	1	11287196	650	4.42	1.72	12	1.30	1303.00	3350.00	10950	20231103	-47.40	4750	20230328	21.26	10950	-47.40	20231103	4750	21.26	20230328	28750	-79.97	20230210	4750	21.26	20230328	0.10	N	221800	500	56 억		29708	N	N	0	N	00	N
110	20231211	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	210	2	3.77	743700300	130569	59.19	5640	5800	5490	7240	3900	5570	5696.76	0.26	-4894	36225	5816	5692	5616	5492	5416	5655	5455	56	1670	500	3890	10	1	11287196	652	4.44	1.73	12	1.16	1303.00	3350.00	10950	20231103	-47.21	4750	20230328	21.68	10950	-47.21	20231103	4750	21.68	20230328	28750	-79.90	20230210	4750	21.68	20230328	0.10	N	221800	500	56 억		29708	N	N	0	N	00	N
111	20231211	110853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	170	2	3.05	523792450	92438	41.91	5640	5760	5490	7240	3900	5570	5667.42	0.26	-4894	20692	5816	5692	5616	5492	5416	5655	5455	56	1670	500	3890	10	1	11287196	648	4.41	1.71	12	0.82	1303.00	3350.00	10950	20231103	-47.58	4750	20230328	20.84	10950	-47.58	20231103	4750	20.84	20230328	28750	-80.03	20230210	4750	20.84	20230328	0.10	N	221800	500	56 억		29708	N	N	0	N	00	N
112	20231211	100853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	110	2	1.97	274794770	48856	22.15	5640	5720	5490	7240	3900	5570	5625.66	0.26	-4894	8263	5816	5692	5616	5492	5416	5655	5455	56	1670	500	3890	10	1	11287196	641	4.36	1.70	12	0.43	1303.00	3350.00	10950	20231103	-48.13	4750	20230328	19.58	10950	-48.13	20231103	4750	19.58	20230328	28750	-80.24	20230210	4750	19.58	20230328	0.10	N	221800	500	56 억		29708	N	N	0	N	00	N
113	20231211	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	30	2	0.54	61401550	11050	5.01	5640	5640	5490	7240	3900	5570	5555.46	0.26	-4894	-1309	5816	5692	5616	5492	5416	5655	5455	56	1670	500	3890	10	1	11287196	632	4.30	1.67	12	0.10	1303.00	3350.00	10950	20231103	-48.86	4750	20230328	17.89	10950	-48.86	20231103	4750	17.89	20230328	28750	-80.52	20230210	4750	17.89	20230328	0.10	N	221800	500	56 억		29708	N	N	0	N	00	N
114	20231208	160845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	-110	5	-1.94	1227499360	217991	11.97	5630	5740	5540	7380	3980	5680	5631.16	0.26	0	4647	6500	6090	5820	5410	5140	6295	5615	56	1700	500	3970	10	1	11287196	629	4.27	1.66	12	1.93	1303.00	3350.00	10950	20231103	-49.13	4750	20230328	17.26	10950	-49.13	20231103	4750	17.26	20230328	28750	-80.63	20230210	4750	17.26	20230328	0.07	N	221800	500	56 억		29708	N	N	0	N	00	N
115	20231208	150848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	-100	5	-1.76	1079734650	191530	10.51	5630	5740	5550	7380	3980	5680	5637.41	0.26	0	8543	6500	6090	5820	5410	5140	6295	5615	56	1700	500	3970	10	1	11287196	630	4.28	1.67	12	1.70	1303.00	3350.00	10950	20231103	-49.04	4750	20230328	17.47	10950	-49.04	20231103	4750	17.47	20230328	28750	-80.59	20230210	4750	17.47	20230328	0.07	N	221800	500	56 억		29708	N	N	0	N	00	N
116	20231208	140845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	-100	5	-1.76	952070450	168678	9.26	5630	5740	5550	7380	3980	5680	5644.30	0.26	0	8717	6500	6090	5820	5410	5140	6295	5615	56	1700	500	3970	10	1	11287196	630	4.28	1.67	12	1.49	1303.00	3350.00	10950	20231103	-49.04	4750	20230328	17.47	10950	-49.04	20231103	4750	17.47	20230328	28750	-80.59	20230210	4750	17.47	20230328	0.07	N	221800	500	56 억		29708	N	N	0	N	00	N
117	20231208	130845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	-40	5	-0.70	782751330	138379	7.60	5630	5740	5600	7380	3980	5680	5656.57	0.26	0	8288	6500	6090	5820	5410	5140	6295	5615	56	1700	500	3970	10	1	11287196	637	4.33	1.68	12	1.23	1303.00	3350.00	10950	20231103	-48.49	4750	20230328	18.74	10950	-48.49	20231103	4750	18.74	20230328	28750	-80.38	20230210	4750	18.74	20230328	0.07	N	221800	500	56 억		29708	N	N	0	N	00	N
118	20231208	120842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	-50	5	-0.88	718091650	126892	6.97	5630	5740	5600	7380	3980	5680	5659.07	0.26	0	8056	6500	6090	5820	5410	5140	6295	5615	56	1700	500	3970	10	1	11287196	635	4.32	1.68	12	1.12	1303.00	3350.00	10950	20231103	-48.58	4750	20230328	18.53	10950	-48.58	20231103	4750	18.53	20230328	28750	-80.42	20230210	4750	18.53	20230328	0.07	N	221800	500	56 억		29708	N	N	0	N	00	N
119	20231208	110839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	-30	5	-0.53	576192010	101630	5.58	5630	5740	5620	7380	3980	5680	5669.51	0.26	0	3493	6500	6090	5820	5410	5140	6295	5615	56	1700	500	3970	10	1	11287196	638	4.34	1.69	12	0.90	1303.00	3350.00	10950	20231103	-48.40	4750	20230328	18.95	10950	-48.40	20231103	4750	18.95	20230328	28750	-80.35	20230210	4750	18.95	20230328	0.07	N	221800	500	56 억		29708	N	N	0	N	00	N
120	20231208	100847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	-20	5	-0.35	357786190	62948	3.46	5630	5740	5630	7380	3980	5680	5683.84	0.26	0	3813	6500	6090	5820	5410	5140	6295	5615	56	1700	500	3970	10	1	11287196	639	4.34	1.69	12	0.56	1303.00	3350.00	10950	20231103	-48.31	4750	20230328	19.16	10950	-48.31	20231103	4750	19.16	20230328	28750	-80.31	20230210	4750	19.16	20230328	0.07	N	221800	500	56 억		29708	N	N	0	N	00	N
121	20231208	090837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	20	2	0.35	97187560	17152	0.94	5630	5730	5630	7380	3980	5680	5666.24	0.26	0	1964	6500	6090	5820	5410	5140	6295	5615	56	1700	500	3970	10	1	11287196	643	4.37	1.70	12	0.15	1303.00	3350.00	10950	20231103	-47.95	4750	20230328	20.00	10950	-47.95	20231103	4750	20.00	20230328	28750	-80.17	20230210	4750	20.00	20230328	0.07	N	221800	500	56 억		29708	N	N	0	N	00	N
122	20231207	160841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	140	2	2.53	10766963390	1814234	342.81	5550	6230	5550	7200	3880	5540	5935.08	0.24	0	2759	6126	5832	5576	5282	5026	5980	5430	56	1660	500	3870	10	1	11287196	641	4.36	1.70	12	16.07	1303.00	3350.00	10950	20231103	-48.13	4750	20230328	19.58	10950	-48.13	20231103	4750	19.58	20230328	28750	-80.24	20230210	4750	19.58	20230328	0.06	N	221800	500	56 억		27061	N	N	0	N	00	N
123	20231207	150842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	140	2	2.53	10633608440	1790779	338.38	5550	6230	5550	7200	3880	5540	5937.98	0.24	0	2939	6126	5832	5576	5282	5026	5980	5430	56	1660	500	3870	10	1	11287196	641	4.36	1.70	12	15.87	1303.00	3350.00	10950	20231103	-48.13	4750	20230328	19.58	10950	-48.13	20231103	4750	19.58	20230328	28750	-80.24	20230210	4750	19.58	20230328	0.06	N	221800	500	56 억		27061	N	N	0	N	00	N
124	20231207	140838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	180	2	3.25	10108227590	1698370	320.92	5550	6230	5550	7200	3880	5540	5951.72	0.24	0	5955	6126	5832	5576	5282	5026	5980	5430	56	1660	500	3870	10	1	11287196	646	4.39	1.71	12	15.05	1303.00	3350.00	10950	20231103	-47.76	4750	20230328	20.42	10950	-47.76	20231103	4750	20.42	20230328	28750	-80.10	20230210	4750	20.42	20230328	0.06	N	221800	500	56 억		27061	N	N	0	N	00	N
125	20231207	130837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	210	2	3.79	9864806360	1655962	312.91	5550	6230	5550	7200	3880	5540	5957.15	0.24	0	8045	6126	5832	5576	5282	5026	5980	5430	56	1660	500	3870	10	1	11287196	649	4.41	1.72	12	14.67	1303.00	3350.00	10950	20231103	-47.49	4750	20230328	21.05	10950	-47.49	20231103	4750	21.05	20230328	28750	-80.00	20230210	4750	21.05	20230328	0.06	N	221800	500	56 억		27061	N	N	0	N	00	N
126	20231207	120839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	210	2	3.79	9641837240	1617081	305.56	5550	6230	5550	7200	3880	5540	5962.49	0.24	0	10445	6126	5832	5576	5282	5026	5980	5430	56	1660	500	3870	10	1	11287196	649	4.41	1.72	12	14.33	1303.00	3350.00	10950	20231103	-47.49	4750	20230328	21.05	10950	-47.49	20231103	4750	21.05	20230328	28750	-80.00	20230210	4750	21.05	20230328	0.06	N	221800	500	56 억		27061	N	N	0	N	00	N
127	20231207	110834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	300	2	5.42	8883676040	1485897	280.77	5550	6230	5550	7200	3880	5540	5978.66	0.24	0	-4854	6126	5832	5576	5282	5026	5980	5430	56	1660	500	3870	10	1	11287196	659	4.48	1.74	12	13.16	1303.00	3350.00	10950	20231103	-46.67	4750	20230328	22.95	10950	-46.67	20231103	4750	22.95	20230328	28750	-79.69	20230210	4750	22.95	20230328	0.06	N	221800	500	56 억		27061	N	N	0	N	00	N
128	20231207	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	190	2	3.43	1131378900	198587	37.52	5550	5800	5550	7200	3880	5540	5697.14	0.24	0	20282	6126	5832	5576	5282	5026	5980	5430	56	1660	500	3870	10	1	11287196	647	4.40	1.71	12	1.76	1303.00	3350.00	10950	20231103	-47.67	4750	20230328	20.63	10950	-47.67	20231103	4750	20.63	20230328	28750	-80.07	20230210	4750	20.63	20230328	0.06	N	221800	500	56 억		27061	N	N	0	N	00	N
129	20231207	090840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	120	2	2.17	175084880	31096	5.88	5550	5680	5550	7200	3880	5540	5630.46	0.24	0	9902	6126	5832	5576	5282	5026	5980	5430	56	1660	500	3870	10	1	11287196	639	4.34	1.69	12	0.28	1303.00	3350.00	10950	20231103	-48.31	4750	20230328	19.16	10950	-48.31	20231103	4750	19.16	20230328	28750	-80.31	20230210	4750	19.16	20230328	0.06	N	221800	500	56 억		27061	N	N	0	N	00	N
130	20231206	160829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	170	2	3.17	2952508950	527065	193.30	5340	5870	5320	6980	3760	5370	5601.94	0.20	0	12315	5683	5526	5403	5246	5123	5465	5185	56	1610	500	3750	10	1	11287196	625	4.25	1.65	12	4.67	1303.00	3350.00	10950	20231103	-49.41	4750	20230328	16.63	10950	-49.41	20231103	4750	16.63	20230328	28750	-80.73	20230210	4750	16.63	20230328	0.04	N	221800	500	56 억		22024	N	N	0	N	00	N
131	20231206	150843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	140	2	2.61	2853996990	509243	186.76	5340	5870	5320	6980	3760	5370	5604.39	0.20	0	13903	5683	5526	5403	5246	5123	5465	5185	56	1610	500	3750	10	1	11287196	622	4.23	1.64	12	4.51	1303.00	3350.00	10950	20231103	-49.68	4750	20230328	16.00	10950	-49.68	20231103	4750	16.00	20230328	28750	-80.83	20230210	4750	16.00	20230328	0.04	N	221800	500	56 억		22024	N	N	0	N	00	N
132	20231206	140840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	240	2	4.47	2533129810	451355	165.53	5340	5870	5320	6980	3760	5370	5612.28	0.20	0	7749	5683	5526	5403	5246	5123	5465	5185	56	1610	500	3750	10	1	11287196	633	4.31	1.67	12	4.00	1303.00	3350.00	10950	20231103	-48.77	4750	20230328	18.11	10950	-48.77	20231103	4750	18.11	20230328	28750	-80.49	20230210	4750	18.11	20230328	0.04	N	221800	500	56 억		22024	N	N	0	N	00	N
133	20231206	130831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	110	2	2.05	690820470	126484	46.39	5340	5570	5320	6980	3760	5370	5461.72	0.20	0	13068	5683	5526	5403	5246	5123	5465	5185	56	1610	500	3750	10	1	11287196	619	4.21	1.64	12	1.12	1303.00	3350.00	10950	20231103	-49.95	4750	20230328	15.37	10950	-49.95	20231103	4750	15.37	20230328	28750	-80.94	20230210	4750	15.37	20230328	0.04	N	221800	500	56 억		22024	N	N	0	N	00	N
134	20231206	120828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	110	2	2.05	646962040	118475	43.45	5340	5570	5320	6980	3760	5370	5460.75	0.20	0	13136	5683	5526	5403	5246	5123	5465	5185	56	1610	500	3750	10	1	11287196	619	4.21	1.64	12	1.05	1303.00	3350.00	10950	20231103	-49.95	4750	20230328	15.37	10950	-49.95	20231103	4750	15.37	20230328	28750	-80.94	20230210	4750	15.37	20230328	0.04	N	221800	500	56 억		22024	N	N	0	N	00	N
135	20231206	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	120	2	2.23	518449580	94964	34.83	5340	5570	5320	6980	3760	5370	5459.43	0.20	0	10944	5683	5526	5403	5246	5123	5465	5185	56	1610	500	3750	10	1	11287196	620	4.21	1.64	12	0.84	1303.00	3350.00	10950	20231103	-49.86	4750	20230328	15.58	10950	-49.86	20231103	4750	15.58	20230328	28750	-80.90	20230210	4750	15.58	20230328	0.04	N	221800	500	56 억		22024	N	N	0	N	00	N
136	20231206	100830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	110	2	2.05	298303710	55050	20.19	5340	5490	5320	6980	3760	5370	5418.78	0.20	0	8175	5683	5526	5403	5246	5123	5465	5185	56	1610	500	3750	10	1	11287196	619	4.21	1.64	12	0.49	1303.00	3350.00	10950	20231103	-49.95	4750	20230328	15.37	10950	-49.95	20231103	4750	15.37	20230328	28750	-80.94	20230210	4750	15.37	20230328	0.04	N	221800	500	56 억		22024	N	N	0	N	00	N
137	20231206	090834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	-20	5	-0.37	46608320	8681	3.18	5340	5400	5320	6980	3760	5370	5369.00	0.20	0	186	5683	5526	5403	5246	5123	5465	5185	56	1610	500	3750	10	1	11287196	604	4.11	1.60	12	0.08	1303.00	3350.00	10950	20231103	-51.14	4750	20230328	12.63	10950	-51.14	20231103	4750	12.63	20230328	28750	-81.39	20230210	4750	12.63	20230328	0.04	N	221800	500	56 억		22024	N	N	0	N	00	N
138	20231205	160837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-200	5	-3.59	1445412310	268966	87.06	5460	5560	5280	7240	3900	5570	5373.98	0.15	0	5745	5923	5746	5633	5456	5343	5690	5400	56	1670	500	3890	10	1	11287196	606	4.12	1.60	12	2.38	1303.00	3350.00	10950	20231103	-50.96	4750	20230328	13.05	10950	-50.96	20231103	4750	13.05	20230328	28750	-81.32	20230210	4750	13.05	20230328	0.00	N	221800	500	56 억		16981	N	N	0	N	00	N
139	20231205	150833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	-250	5	-4.49	1247777720	231790	75.02	5460	5560	5290	7240	3900	5570	5383.20	0.15	0	4778	5923	5746	5633	5456	5343	5690	5400	56	1670	500	3890	10	1	11287196	600	4.08	1.59	12	2.05	1303.00	3350.00	10950	20231103	-51.42	4750	20230328	12.00	10950	-51.42	20231103	4750	12.00	20230328	28750	-81.50	20230210	4750	12.00	20230328	0.00	N	221800	500	56 억		16981	N	N	0	N	00	N
140	20231205	140834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	-170	5	-3.05	1043643390	193503	62.63	5460	5560	5300	7240	3900	5570	5393.39	0.15	0	7353	5923	5746	5633	5456	5343	5690	5400	56	1670	500	3890	10	1	11287196	610	4.14	1.61	12	1.71	1303.00	3350.00	10950	20231103	-50.68	4750	20230328	13.68	10950	-50.68	20231103	4750	13.68	20230328	28750	-81.22	20230210	4750	13.68	20230328	0.00	N	221800	500	56 억		16981	N	N	0	N	00	N
141	20231205	130829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-200	5	-3.59	836078750	155278	50.26	5460	5560	5300	7240	3900	5570	5384.36	0.15	0	7100	5923	5746	5633	5456	5343	5690	5400	56	1670	500	3890	10	1	11287196	606	4.12	1.60	12	1.38	1303.00	3350.00	10950	20231103	-50.96	4750	20230328	13.05	10950	-50.96	20231103	4750	13.05	20230328	28750	-81.32	20230210	4750	13.05	20230328	0.00	N	221800	500	56 억		16981	N	N	0	N	00	N
142	20231205	120827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	-170	5	-3.05	796219490	147859	47.86	5460	5560	5300	7240	3900	5570	5384.95	0.15	0	7058	5923	5746	5633	5456	5343	5690	5400	56	1670	500	3890	10	1	11287196	610	4.14	1.61	12	1.31	1303.00	3350.00	10950	20231103	-50.68	4750	20230328	13.68	10950	-50.68	20231103	4750	13.68	20230328	28750	-81.22	20230210	4750	13.68	20230328	0.00	N	221800	500	56 억		16981	N	N	0	N	00	N
143	20231205	110827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-200	5	-3.59	679972620	126044	40.80	5460	5560	5300	7240	3900	5570	5394.68	0.15	0	6206	5923	5746	5633	5456	5343	5690	5400	56	1670	500	3890	10	1	11287196	606	4.12	1.60	12	1.12	1303.00	3350.00	10950	20231103	-50.96	4750	20230328	13.05	10950	-50.96	20231103	4750	13.05	20230328	28750	-81.32	20230210	4750	13.05	20230328	0.00	N	221800	500	56 억		16981	N	N	0	N	00	N
144	20231205	100832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	-190	5	-3.41	531688840	98385	31.84	5460	5560	5300	7240	3900	5570	5404.12	0.15	0	7619	5923	5746	5633	5456	5343	5690	5400	56	1670	500	3890	10	1	11287196	607	4.13	1.61	12	0.87	1303.00	3350.00	10950	20231103	-50.87	4750	20230328	13.26	10950	-50.87	20231103	4750	13.26	20230328	28750	-81.29	20230210	4750	13.26	20230328	0.00	N	221800	500	56 억		16981	N	N	0	N	00	N
145	20231205	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-130	5	-2.33	132186510	24150	7.82	5460	5560	5440	7240	3900	5570	5473.44	0.15	0	1872	5923	5746	5633	5456	5343	5690	5400	56	1670	500	3890	10	1	11287196	614	4.17	1.62	12	0.21	1303.00	3350.00	10950	20231103	-50.32	4750	20230328	14.53	10950	-50.32	20231103	4750	14.53	20230328	28750	-81.08	20230210	4750	14.53	20230328	0.00	N	221800	500	56 억		16981	N	N	0	N	00	N
146	20231204	160823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	-260	5	-4.46	1683710680	297810	41.89	5800	5810	5520	7570	4090	5830	5653.14	0.14	0	-1452	6276	6052	5926	5702	5576	5990	5640	56	1740	500	4080	10	1	11287196	629	4.27	1.66	12	2.64	1303.00	3350.00	10950	20231103	-49.13	4750	20230328	17.26	10950	-49.13	20231103	4750	17.26	20230328	28750	-80.63	20230210	4750	17.26	20230328	0.00	N	221800	500	56 억		15890	N	N	0	N	00	N
147	20231204	150827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	-260	5	-4.46	1538985590	271866	38.24	5800	5810	5520	7570	4090	5830	5660.19	0.14	0	601	6276	6052	5926	5702	5576	5990	5640	56	1740	500	4080	10	1	11287196	629	4.27	1.66	12	2.41	1303.00	3350.00	10950	20231103	-49.13	4750	20230328	17.26	10950	-49.13	20231103	4750	17.26	20230328	28750	-80.63	20230210	4750	17.26	20230328	0.00	N	221800	500	56 억		15890	N	N	0	N	00	N
148	20231204	140821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	-180	5	-3.09	1136291460	199872	28.11	5800	5810	5600	7570	4090	5830	5684.36	0.14	0	550	6276	6052	5926	5702	5576	5990	5640	56	1740	500	4080	10	1	11287196	638	4.34	1.69	12	1.77	1303.00	3350.00	10950	20231103	-48.40	4750	20230328	18.95	10950	-48.40	20231103	4750	18.95	20230328	28750	-80.35	20230210	4750	18.95	20230328	0.00	N	221800	500	56 억		15890	N	N	0	N	00	N
149	20231204	130820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	-140	5	-2.40	1073305650	188749	26.55	5800	5810	5600	7570	4090	5830	5685.65	0.14	0	-97	6276	6052	5926	5702	5576	5990	5640	56	1740	500	4080	10	1	11287196	642	4.37	1.70	12	1.67	1303.00	3350.00	10950	20231103	-48.04	4750	20230328	19.79	10950	-48.04	20231103	4750	19.79	20230328	28750	-80.21	20230210	4750	19.79	20230328	0.00	N	221800	500	56 억		15890	N	N	0	N	00	N
150	20231204	120820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	-180	5	-3.09	915796360	160942	22.64	5800	5810	5600	7570	4090	5830	5689.34	0.14	0	2205	6276	6052	5926	5702	5576	5990	5640	56	1740	500	4080	10	1	11287196	638	4.34	1.69	12	1.43	1303.00	3350.00	10950	20231103	-48.40	4750	20230328	18.95	10950	-48.40	20231103	4750	18.95	20230328	28750	-80.35	20230210	4750	18.95	20230328	0.00	N	221800	500	56 억		15890	N	N	0	N	00	N
151	20231204	110822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	-200	5	-3.43	784857370	137735	19.37	5800	5810	5600	7570	4090	5830	5697.34	0.14	0	2840	6276	6052	5926	5702	5576	5990	5640	56	1740	500	4080	10	1	11287196	635	4.32	1.68	12	1.22	1303.00	3350.00	10950	20231103	-48.58	4750	20230328	18.53	10950	-48.58	20231103	4750	18.53	20230328	28750	-80.42	20230210	4750	18.53	20230328	0.00	N	221800	500	56 억		15890	N	N	0	N	00	N
152	20231204	100821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	-160	5	-2.74	524892650	91736	12.90	5800	5810	5660	7570	4090	5830	5720.57	0.14	0	3219	6276	6052	5926	5702	5576	5990	5640	56	1740	500	4080	10	1	11287196	640	4.35	1.69	12	0.81	1303.00	3350.00	10950	20231103	-48.22	4750	20230328	19.37	10950	-48.22	20231103	4750	19.37	20230328	28750	-80.28	20230210	4750	19.37	20230328	0.00	N	221800	500	56 억		15890	N	N	0	N	00	N
153	20231204	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	-130	5	-2.23	243878890	42499	5.98	5800	5800	5660	7570	4090	5830	5736.23	0.14	0	104	6276	6052	5926	5702	5576	5990	5640	56	1740	500	4080	10	1	11287196	643	4.37	1.70	12	0.38	1303.00	3350.00	10950	20231103	-47.95	4750	20230328	20.00	10950	-47.95	20231103	4750	20.00	20230328	28750	-80.17	20230210	4750	20.00	20230328	0.00	N	221800	500	56 억		15890	N	N	0	N	00	N
154	20231201	160822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-10	5	-0.17	4145441360	697733	86.86	5840	6150	5800	7590	4090	5840	5941.45	0.18	0	-3417	6446	6142	5886	5582	5326	6295	5735	56	1750	500	4080	10	1	11287196	658	4.47	1.74	12	6.18	1303.00	3350.00	10950	20231103	-46.76	4750	20230328	22.74	10950	-46.76	20231103	4750	22.74	20230328	28750	-79.72	20230210	4750	22.74	20230328	0.00	N	221800	500	56 억		20069	N	N	0	N	00	N
155	20231201	150819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	0	3	0.00	3841560720	645582	80.36	5840	6150	5800	7590	4090	5840	5950.64	0.18	0	1054	6446	6142	5886	5582	5326	6295	5735	56	1750	500	4080	10	1	11287196	659	4.48	1.74	12	5.72	1303.00	3350.00	10950	20231103	-46.67	4750	20230328	22.95	10950	-46.67	20231103	4750	22.95	20230328	28750	-79.69	20230210	4750	22.95	20230328	0.00	N	221800	500	56 억		20069	N	N	0	N	00	N
156	20231201	140819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	70	2	1.20	3442670280	577469	71.89	5840	6150	5800	7590	4090	5840	5961.78	0.18	0	998	6446	6142	5886	5582	5326	6295	5735	56	1750	500	4080	10	1	11287196	667	4.54	1.76	12	5.12	1303.00	3350.00	10950	20231103	-46.03	4750	20230328	24.42	10950	-46.03	20231103	4750	24.42	20230328	28750	-79.44	20230210	4750	24.42	20230328	0.00	N	221800	500	56 억		20069	N	N	0	N	00	N
157	20231201	130821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	50	2	0.86	3214215840	538531	67.04	5840	6150	5800	7590	4090	5840	5968.63	0.18	0	1316	6446	6142	5886	5582	5326	6295	5735	56	1750	500	4080	10	1	11287196	665	4.52	1.76	12	4.77	1303.00	3350.00	10950	20231103	-46.21	4750	20230328	24.00	10950	-46.21	20231103	4750	24.00	20230328	28750	-79.51	20230210	4750	24.00	20230328	0.00	N	221800	500	56 억		20069	N	N	0	N	00	N
158	20231201	120826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	80	2	1.37	2810018120	469903	58.50	5840	6150	5800	7590	4090	5840	5980.18	0.18	0	-1431	6446	6142	5886	5582	5326	6295	5735	56	1750	500	4080	10	1	11287196	668	4.54	1.77	12	4.16	1303.00	3350.00	10950	20231103	-45.94	4750	20230328	24.63	10950	-45.94	20231103	4750	24.63	20230328	28750	-79.41	20230210	4750	24.63	20230328	0.00	N	221800	500	56 억		20069	N	N	0	N	00	N
159	20231201	110821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	0	3	0.00	773424800	132179	16.45	5840	5980	5800	7590	4090	5840	5851.40	0.18	0	-563	6446	6142	5886	5582	5326	6295	5735	56	1750	500	4080	10	1	11287196	659	4.48	1.74	12	1.17	1303.00	3350.00	10950	20231103	-46.67	4750	20230328	22.95	10950	-46.67	20231103	4750	22.95	20230328	28750	-79.69	20230210	4750	22.95	20230328	0.00	N	221800	500	56 억		20069	N	N	0	N	00	N
160	20231201	100827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-10	5	-0.17	645109340	110243	13.72	5840	5980	5800	7590	4090	5840	5851.77	0.18	0	-596	6446	6142	5886	5582	5326	6295	5735	56	1750	500	4080	10	1	11287196	658	4.47	1.74	12	0.98	1303.00	3350.00	10950	20231103	-46.76	4750	20230328	22.74	10950	-46.76	20231103	4750	22.74	20230328	28750	-79.72	20230210	4750	22.74	20230328	0.00	N	221800	500	56 억		20069	N	N	0	N	00	N
161	20231201	090818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	0	3	0.00	167031180	28552	3.55	5840	5900	5810	7590	4090	5840	5850.29	0.18	0	2981	6446	6142	5886	5582	5326	6295	5735	56	1750	500	4080	10	1	11287196	659	4.48	1.74	12	0.25	1303.00	3350.00	10950	20231103	-46.67	4750	20230328	22.95	10950	-46.67	20231103	4750	22.95	20230328	28750	-79.69	20230210	4750	22.95	20230328	0.00	N	221800	500	56 억		20069	N	N	0	N	00	N