KissMeData/037350/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	160501	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4110	40	2	0.98	151508275	37519	106.92	4070	4110	3990	5290	2850	4070	4038.01	3.14	-3314	-3287	4113	4091	4048	4026	3983	4102	4037	77	1220	500	2840	5	1	15470000	636	57.08	0.24	12	0.24	72.00	17115.00	5150	20230714	-20.19	3670	20231024	11.99	5150	-20.19	20230714	3670	11.99	20231024	5150	-20.19	20230714	3670	11.99	20231024	2.34	N	037350	500	77 억		485209	N	N	0	N	00	N
3	20231229	150458	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4110	40	2	0.98	151508275	37519	106.92	4070	4110	3990	5290	2850	4070	4038.01	3.14	-3314	-3287	4113	4091	4048	4026	3983	4102	4037	77	1220	500	2840	5	1	15470000	636	57.08	0.24	12	0.24	72.00	17115.00	5150	20230714	-20.19	3670	20231024	11.99	5150	-20.19	20230714	3670	11.99	20231024	5150	-20.19	20230714	3670	11.99	20231024	2.34	N	037350	500	77 억		485209	N	N	0	N	00	N
4	20231229	140458	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4110	40	2	0.98	151508275	37519	106.92	4070	4110	3990	5290	2850	4070	4038.01	3.14	-3314	-3287	4113	4091	4048	4026	3983	4102	4037	77	1220	500	2840	5	1	15470000	636	57.08	0.24	12	0.24	72.00	17115.00	5150	20230714	-20.19	3670	20231024	11.99	5150	-20.19	20230714	3670	11.99	20231024	5150	-20.19	20230714	3670	11.99	20231024	2.34	N	037350	500	77 억		485209	N	N	0	N	00	N
5	20231229	130458	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4110	40	2	0.98	151508275	37519	106.92	4070	4110	3990	5290	2850	4070	4038.01	3.14	-3314	-3287	4113	4091	4048	4026	3983	4102	4037	77	1220	500	2840	5	1	15470000	636	57.08	0.24	12	0.24	72.00	17115.00	5150	20230714	-20.19	3670	20231024	11.99	5150	-20.19	20230714	3670	11.99	20231024	5150	-20.19	20230714	3670	11.99	20231024	2.34	N	037350	500	77 억		485209	N	N	0	N	00	N
6	20231229	120459	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4110	40	2	0.98	151508275	37519	106.92	4070	4110	3990	5290	2850	4070	4038.01	3.14	-3314	-3287	4113	4091	4048	4026	3983	4102	4037	77	1220	500	2840	5	1	15470000	636	57.08	0.24	12	0.24	72.00	17115.00	5150	20230714	-20.19	3670	20231024	11.99	5150	-20.19	20230714	3670	11.99	20231024	5150	-20.19	20230714	3670	11.99	20231024	2.34	N	037350	500	77 억		485209	N	N	0	N	00	N
7	20231229	110440	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4110	40	2	0.98	151508275	37519	106.92	4070	4110	3990	5290	2850	4070	4038.01	3.14	-3314	-3287	4113	4091	4048	4026	3983	4102	4037	77	1220	500	2840	5	1	15470000	636	57.08	0.24	12	0.24	72.00	17115.00	5150	20230714	-20.19	3670	20231024	11.99	5150	-20.19	20230714	3670	11.99	20231024	5150	-20.19	20230714	3670	11.99	20231024	2.34	N	037350	500	77 억		485209	N	N	0	N	00	N
8	20231229	100444	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4110	40	2	0.98	151508275	37519	106.92	4070	4110	3990	5290	2850	4070	4038.01	3.14	-3314	-3287	4113	4091	4048	4026	3983	4102	4037	77	1220	500	2840	5	1	15470000	636	57.08	0.24	12	0.24	72.00	17115.00	5150	20230714	-20.19	3670	20231024	11.99	5150	-20.19	20230714	3670	11.99	20231024	5150	-20.19	20230714	3670	11.99	20231024	2.34	N	037350	500	77 억		485209	N	N	0	N	00	N
9	20231229	090444	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	4110	40	2	0.98	151508275	37519	106.92	4070	4110	3990	5290	2850	4070	4038.01	3.14	-3314	-3287	4113	4091	4048	4026	3983	4102	4037	77	1220	500	2840	5	1	15470000	636	57.08	0.24	12	0.24	72.00	17115.00	5150	20230714	-20.19	3670	20231024	11.99	5150	-20.19	20230714	3670	11.99	20231024	5150	-20.19	20230714	3670	11.99	20231024	2.34	N	037350	500	77 억		485209	N	N	0	N	00	N
10	20231228	160439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	40	2	0.98	151508275	37519	106.92	4070	4110	3990	5290	2850	4070	4038.01	3.16	0	-3287	4113	4091	4048	4026	3983	4102	4037	77	1220	500	2840	5	1	15470000	636	57.08	0.24	12	0.24	72.00	17115.00	5150	20230714	-20.19	3670	20231024	11.99	5150	-20.19	20230714	3670	11.99	20231024	5150	-20.19	20230714	3670	11.99	20231024	2.34	N	037350	500	77 억		488523	N	N	0	N	00	N
11	20231228	150444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	40	2	0.98	150191450	37198	106.00	4070	4110	3990	5290	2850	4070	4037.62	3.16	0	-3417	4113	4091	4048	4026	3983	4102	4037	77	1220	500	2840	5	1	15470000	636	57.08	0.24	12	0.24	72.00	17115.00	5150	20230714	-20.19	3670	20231024	11.99	5150	-20.19	20230714	3670	11.99	20231024	5150	-20.19	20230714	3670	11.99	20231024	2.34	N	037350	500	77 억		488523	N	N	0	N	00	N
12	20231228	140439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	5	2	0.12	116164520	28871	82.27	4070	4090	3990	5290	2850	4070	4023.57	3.16	0	-3600	4113	4091	4048	4026	3983	4102	4037	77	1220	500	2840	5	1	15470000	630	56.60	0.24	12	0.19	72.00	17115.00	5150	20230714	-20.87	3670	20231024	11.04	5150	-20.87	20230714	3670	11.04	20231024	5150	-20.87	20230714	3670	11.04	20231024	2.34	N	037350	500	77 억		488523	N	N	0	N	00	N
13	20231228	130440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4055	-15	5	-0.37	103048460	25651	73.10	4070	4075	3990	5290	2850	4070	4017.33	3.16	0	-2456	4113	4091	4048	4026	3983	4102	4037	77	1220	500	2840	5	1	15470000	627	56.32	0.24	12	0.17	72.00	17115.00	5150	20230714	-21.26	3670	20231024	10.49	5150	-21.26	20230714	3670	10.49	20231024	5150	-21.26	20230714	3670	10.49	20231024	2.34	N	037350	500	77 억		488523	N	N	0	N	00	N
14	20231228	120441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	-45	5	-1.11	97759455	24341	69.37	4070	4075	3990	5290	2850	4070	4016.25	3.16	0	-2289	4113	4091	4048	4026	3983	4102	4037	77	1220	500	2840	5	1	15470000	623	55.90	0.24	12	0.16	72.00	17115.00	5150	20230714	-21.84	3670	20231024	9.67	5150	-21.84	20230714	3670	9.67	20231024	5150	-21.84	20230714	3670	9.67	20231024	2.34	N	037350	500	77 억		488523	N	N	0	N	00	N
15	20231228	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	-45	5	-1.11	86118015	21435	61.08	4070	4075	3990	5290	2850	4070	4017.64	3.16	0	-1871	4113	4091	4048	4026	3983	4102	4037	77	1220	500	2840	5	1	15470000	623	55.90	0.24	12	0.14	72.00	17115.00	5150	20230714	-21.84	3670	20231024	9.67	5150	-21.84	20230714	3670	9.67	20231024	5150	-21.84	20230714	3670	9.67	20231024	2.34	N	037350	500	77 억		488523	N	N	0	N	00	N
16	20231228	100438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	-10	5	-0.25	32383300	8044	22.92	4070	4070	4000	5290	2850	4070	4025.77	3.16	0	-1455	4113	4091	4048	4026	3983	4102	4037	77	1220	500	2840	5	1	15470000	628	56.39	0.24	12	0.05	72.00	17115.00	5150	20230714	-21.17	3670	20231024	10.63	5150	-21.17	20230714	3670	10.63	20231024	5150	-21.17	20230714	3670	10.63	20231024	2.34	N	037350	500	77 억		488523	N	N	0	N	00	N
17	20231228	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	-30	5	-0.74	4825950	1191	3.39	4070	4070	4040	5290	2850	4070	4052.02	3.16	0	-1113	4113	4091	4048	4026	3983	4102	4037	77	1220	500	2840	5	1	15470000	625	56.11	0.24	12	0.01	72.00	17115.00	5150	20230714	-21.55	3670	20231024	10.08	5150	-21.55	20230714	3670	10.08	20231024	5150	-21.55	20230714	3670	10.08	20231024	2.34	N	037350	500	77 억		488523	N	N	0	N	00	N
18	20231227	160437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-5	5	-0.12	139100580	34528	112.43	4070	4070	4005	5290	2855	4075	4028.63	3.20	0	-5989	4121	4097	4066	4042	4011	4082	4027	77	1215	500	2850	5	1	15470000	630	56.53	0.24	12	0.22	72.00	17115.00	5150	20230714	-20.97	3670	20231024	10.90	5150	-20.97	20230714	3670	10.90	20231024	5150	-20.97	20230714	3670	10.90	20231024	2.35	N	037350	500	77 억		494512	N	N	0	N	00	N
19	20231227	150443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	-40	5	-0.98	134589590	33418	108.81	4070	4070	4005	5290	2855	4075	4027.46	3.20	0	-5830	4121	4097	4066	4042	4011	4082	4027	77	1215	500	2850	5	1	15470000	624	56.04	0.24	12	0.22	72.00	17115.00	5150	20230714	-21.65	3670	20231024	9.95	5150	-21.65	20230714	3670	9.95	20231024	5150	-21.65	20230714	3670	9.95	20231024	2.35	N	037350	500	77 억		494512	N	N	0	N	00	N
20	20231227	140441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	-25	5	-0.61	70572895	17494	56.96	4070	4070	4020	5290	2855	4075	4034.12	3.20	0	-4683	4121	4097	4066	4042	4011	4082	4027	77	1215	500	2850	5	1	15470000	627	56.25	0.24	12	0.11	72.00	17115.00	5150	20230714	-21.36	3670	20231024	10.35	5150	-21.36	20230714	3670	10.35	20231024	5150	-21.36	20230714	3670	10.35	20231024	2.35	N	037350	500	77 억		494512	N	N	0	N	00	N
21	20231227	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	-35	5	-0.86	65745900	16297	53.07	4070	4070	4020	5290	2855	4075	4034.23	3.20	0	-4344	4121	4097	4066	4042	4011	4082	4027	77	1215	500	2850	5	1	15470000	625	56.11	0.24	12	0.11	72.00	17115.00	5150	20230714	-21.55	3670	20231024	10.08	5150	-21.55	20230714	3670	10.08	20231024	5150	-21.55	20230714	3670	10.08	20231024	2.35	N	037350	500	77 억		494512	N	N	0	N	00	N
22	20231227	120436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	-30	5	-0.74	59418310	14730	47.96	4070	4070	4020	5290	2855	4075	4033.83	3.20	0	-3139	4121	4097	4066	4042	4011	4082	4027	77	1215	500	2850	5	1	15470000	626	56.18	0.24	12	0.10	72.00	17115.00	5150	20230714	-21.46	3670	20231024	10.22	5150	-21.46	20230714	3670	10.22	20231024	5150	-21.46	20230714	3670	10.22	20231024	2.35	N	037350	500	77 억		494512	N	N	0	N	00	N
23	20231227	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	-45	5	-1.10	48851620	12112	39.44	4070	4070	4020	5290	2855	4075	4033.32	3.20	0	-2713	4121	4097	4066	4042	4011	4082	4027	77	1215	500	2850	5	1	15470000	623	55.97	0.24	12	0.08	72.00	17115.00	5150	20230714	-21.75	3670	20231024	9.81	5150	-21.75	20230714	3670	9.81	20231024	5150	-21.75	20230714	3670	9.81	20231024	2.35	N	037350	500	77 억		494512	N	N	0	N	00	N
24	20231227	100440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	-30	5	-0.74	35617610	8831	28.76	4070	4070	4020	5290	2855	4075	4033.25	3.20	0	-1695	4121	4097	4066	4042	4011	4082	4027	77	1215	500	2850	5	1	15470000	626	56.18	0.24	12	0.06	72.00	17115.00	5150	20230714	-21.46	3670	20231024	10.22	5150	-21.46	20230714	3670	10.22	20231024	5150	-21.46	20230714	3670	10.22	20231024	2.35	N	037350	500	77 억		494512	N	N	0	N	00	N
25	20231227	090441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	-25	5	-0.61	5210695	1284	4.18	4070	4070	4050	5290	2855	4075	4058.17	3.20	0	160	4121	4097	4066	4042	4011	4082	4027	77	1215	500	2850	5	1	15470000	627	56.25	0.24	12	0.01	72.00	17115.00	5150	20230714	-21.36	3670	20231024	10.35	5150	-21.36	20230714	3670	10.35	20231024	5150	-21.36	20230714	3670	10.35	20231024	2.35	N	037350	500	77 억		494512	N	N	0	N	00	N
26	20231226	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	-15	5	-0.37	114497155	28217	95.87	4090	4090	4035	5310	2865	4090	4057.74	3.23	0	-4573	4190	4140	4045	3995	3900	4092	3947	77	1220	500	2860	5	1	15470000	630	56.60	0.24	12	0.18	72.00	17115.00	5150	20230714	-20.87	3670	20231024	11.04	5150	-20.87	20230714	3670	11.04	20231024	5150	-20.87	20230714	3670	11.04	20231024	2.36	N	037350	500	77 억		499064	N	N	0	N	00	N
27	20231226	150439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4055	-35	5	-0.86	110545530	27246	92.57	4090	4090	4035	5310	2865	4090	4057.31	3.23	0	-4412	4190	4140	4045	3995	3900	4092	3947	77	1220	500	2860	5	1	15470000	627	56.32	0.24	12	0.18	72.00	17115.00	5150	20230714	-21.26	3670	20231024	10.49	5150	-21.26	20230714	3670	10.49	20231024	5150	-21.26	20230714	3670	10.49	20231024	2.36	N	037350	500	77 억		499064	N	N	0	N	00	N
28	20231226	140441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	-45	5	-1.10	107393740	26469	89.93	4090	4090	4035	5310	2865	4090	4057.34	3.23	0	-4205	4190	4140	4045	3995	3900	4092	3947	77	1220	500	2860	5	1	15470000	626	56.18	0.24	12	0.17	72.00	17115.00	5150	20230714	-21.46	3670	20231024	10.22	5150	-21.46	20230714	3670	10.22	20231024	5150	-21.46	20230714	3670	10.22	20231024	2.36	N	037350	500	77 억		499064	N	N	0	N	00	N
29	20231226	130441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-20	5	-0.49	93221255	22989	78.10	4090	4090	4035	5310	2865	4090	4055.04	3.23	0	-2724	4190	4140	4045	3995	3900	4092	3947	77	1220	500	2860	5	1	15470000	630	56.53	0.24	12	0.15	72.00	17115.00	5150	20230714	-20.97	3670	20231024	10.90	5150	-20.97	20230714	3670	10.90	20231024	5150	-20.97	20230714	3670	10.90	20231024	2.36	N	037350	500	77 억		499064	N	N	0	N	00	N
30	20231226	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	-30	5	-0.73	84923580	20944	71.16	4090	4090	4035	5310	2865	4090	4054.79	3.23	0	-2655	4190	4140	4045	3995	3900	4092	3947	77	1220	500	2860	5	1	15470000	628	56.39	0.24	12	0.14	72.00	17115.00	5150	20230714	-21.17	3670	20231024	10.63	5150	-21.17	20230714	3670	10.63	20231024	5150	-21.17	20230714	3670	10.63	20231024	2.36	N	037350	500	77 억		499064	N	N	0	N	00	N
31	20231226	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	-45	5	-1.10	47678505	11739	39.88	4090	4090	4045	5310	2865	4090	4061.55	3.23	0	-1526	4190	4140	4045	3995	3900	4092	3947	77	1220	500	2860	5	1	15470000	626	56.18	0.24	12	0.08	72.00	17115.00	5150	20230714	-21.46	3670	20231024	10.22	5150	-21.46	20230714	3670	10.22	20231024	5150	-21.46	20230714	3670	10.22	20231024	2.36	N	037350	500	77 억		499064	N	N	0	N	00	N
32	20231226	100439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	-15	5	-0.37	12049725	2960	10.06	4090	4090	4060	5310	2865	4090	4070.85	3.23	0	-1268	4190	4140	4045	3995	3900	4092	3947	77	1220	500	2860	5	1	15470000	630	56.60	0.24	12	0.02	72.00	17115.00	5150	20230714	-20.87	3670	20231024	11.04	5150	-20.87	20230714	3670	11.04	20231024	5150	-20.87	20230714	3670	11.04	20231024	2.36	N	037350	500	77 억		499064	N	N	0	N	00	N
33	20231226	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	0	3	0.00	952970	233	0.79	4090	4090	4090	5310	2865	4090	4090.00	3.23	0	-2	4190	4140	4045	3995	3900	4092	3947	77	1220	500	2860	5	1	15470000	633	56.81	0.24	12	0.00	72.00	17115.00	5150	20230714	-20.58	3670	20231024	11.44	5150	-20.58	20230714	3670	11.44	20231024	5150	-20.58	20230714	3670	11.44	20231024	2.36	N	037350	500	77 억		499064	N	N	0	N	00	N
34	20231222	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-5	5	-0.12	118965130	29434	194.23	4095	4095	3950	5320	2870	4095	4041.76	3.23	0	131	4185	4140	4115	4070	4045	4127	4057	77	1225	500	2860	5	1	15470000	633	56.81	0.24	12	0.19	72.00	17115.00	5150	20230714	-20.58	3670	20231024	11.44	5150	-20.58	20230714	3670	11.44	20231024	5150	-20.58	20230714	3670	11.44	20231024	2.37	N	037350	500	77 억		498933	N	N	0	N	00	N
35	20231222	150434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-5	5	-0.12	107849025	26701	176.20	4095	4095	3950	5320	2870	4095	4039.14	3.23	0	-1164	4185	4140	4115	4070	4045	4127	4057	77	1225	500	2860	5	1	15470000	633	56.81	0.24	12	0.17	72.00	17115.00	5150	20230714	-20.58	3670	20231024	11.44	5150	-20.58	20230714	3670	11.44	20231024	5150	-20.58	20230714	3670	11.44	20231024	2.37	N	037350	500	77 억		498933	N	N	0	N	00	N
36	20231222	140432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-5	5	-0.12	98956715	24516	161.78	4095	4095	3950	5320	2870	4095	4036.41	3.23	0	-674	4185	4140	4115	4070	4045	4127	4057	77	1225	500	2860	5	1	15470000	633	56.81	0.24	12	0.16	72.00	17115.00	5150	20230714	-20.58	3670	20231024	11.44	5150	-20.58	20230714	3670	11.44	20231024	5150	-20.58	20230714	3670	11.44	20231024	2.37	N	037350	500	77 억		498933	N	N	0	N	00	N
37	20231222	130430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	0	3	0.00	96050680	23803	157.07	4095	4095	3950	5320	2870	4095	4035.23	3.23	0	-401	4185	4140	4115	4070	4045	4127	4057	77	1225	500	2860	5	1	15470000	633	56.88	0.24	12	0.15	72.00	17115.00	5150	20230714	-20.49	3670	20231024	11.58	5150	-20.49	20230714	3670	11.58	20231024	5150	-20.49	20230714	3670	11.58	20231024	2.37	N	037350	500	77 억		498933	N	N	0	N	00	N
38	20231222	120431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	-15	5	-0.37	94575160	23442	154.69	4095	4095	3950	5320	2870	4095	4034.43	3.23	0	-233	4185	4140	4115	4070	4045	4127	4057	77	1225	500	2860	5	1	15470000	631	56.67	0.24	12	0.15	72.00	17115.00	5150	20230714	-20.78	3670	20231024	11.17	5150	-20.78	20230714	3670	11.17	20231024	5150	-20.78	20230714	3670	11.17	20231024	2.37	N	037350	500	77 억		498933	N	N	0	N	00	N
39	20231222	110433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	-15	5	-0.37	86712685	21511	141.95	4095	4095	3950	5320	2870	4095	4031.09	3.23	0	-368	4185	4140	4115	4070	4045	4127	4057	77	1225	500	2860	5	1	15470000	631	56.67	0.24	12	0.14	72.00	17115.00	5150	20230714	-20.78	3670	20231024	11.17	5150	-20.78	20230714	3670	11.17	20231024	5150	-20.78	20230714	3670	11.17	20231024	2.37	N	037350	500	77 억		498933	N	N	0	N	00	N
40	20231222	100431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	-30	5	-0.73	67474645	16777	110.71	4095	4095	3950	5320	2870	4095	4021.85	3.23	0	-1401	4185	4140	4115	4070	4045	4127	4057	77	1225	500	2860	5	1	15470000	629	56.46	0.24	12	0.11	72.00	17115.00	5150	20230714	-21.07	3670	20231024	10.76	5150	-21.07	20230714	3670	10.76	20231024	5150	-21.07	20230714	3670	10.76	20231024	2.37	N	037350	500	77 억		498933	N	N	0	N	00	N
41	20231222	090431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	-10	5	-0.24	1644600	402	2.65	4095	4095	4085	5320	2870	4095	4091.04	3.23	0	-220	4185	4140	4115	4070	4045	4127	4057	77	1225	500	2860	5	1	15470000	632	56.74	0.24	12	0.00	72.00	17115.00	5150	20230714	-20.68	3670	20231024	11.31	5150	-20.68	20230714	3670	11.31	20231024	5150	-20.68	20230714	3670	11.31	20231024	2.37	N	037350	500	77 억		498933	N	N	0	N	00	N
42	20231221	160429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	-50	5	-1.21	62516270	15154	87.59	4140	4160	4090	5380	2905	4145	4125.45	3.27	0	-6081	4221	4182	4136	4097	4051	4202	4117	77	1235	500	2900	5	1	15470000	633	56.88	0.24	12	0.10	72.00	17115.00	5150	20230714	-20.49	3670	20231024	11.58	5150	-20.49	20230714	3670	11.58	20231024	5150	-20.49	20230714	3670	11.58	20231024	2.34	N	037350	500	77 억		506167	N	N	0	N	00	N
43	20231221	150431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	-15	5	-0.36	59673965	14461	83.58	4140	4160	4090	5380	2905	4145	4126.54	3.27	0	-5926	4221	4182	4136	4097	4051	4202	4117	77	1235	500	2900	5	1	15470000	639	57.36	0.24	12	0.09	72.00	17115.00	5150	20230714	-19.81	3670	20231024	12.53	5150	-19.81	20230714	3670	12.53	20231024	5150	-19.81	20230714	3670	12.53	20231024	2.34	N	037350	500	77 억		506167	N	N	0	N	00	N
44	20231221	140429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	-40	5	-0.97	56001595	13567	78.42	4140	4160	4090	5380	2905	4145	4127.78	3.27	0	-5854	4221	4182	4136	4097	4051	4202	4117	77	1235	500	2900	5	1	15470000	635	57.01	0.24	12	0.09	72.00	17115.00	5150	20230714	-20.29	3670	20231024	11.85	5150	-20.29	20230714	3670	11.85	20231024	5150	-20.29	20230714	3670	11.85	20231024	2.34	N	037350	500	77 억		506167	N	N	0	N	00	N
45	20231221	130431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-25	5	-0.60	54893305	13297	76.86	4140	4160	4090	5380	2905	4145	4128.25	3.27	0	-5614	4221	4182	4136	4097	4051	4202	4117	77	1235	500	2900	5	1	15470000	637	57.22	0.24	12	0.09	72.00	17115.00	5150	20230714	-20.00	3670	20231024	12.26	5150	-20.00	20230714	3670	12.26	20231024	5150	-20.00	20230714	3670	12.26	20231024	2.34	N	037350	500	77 억		506167	N	N	0	N	00	N
46	20231221	120431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-55	5	-1.33	54252150	13141	75.96	4140	4160	4090	5380	2905	4145	4128.46	3.27	0	-5469	4221	4182	4136	4097	4051	4202	4117	77	1235	500	2900	5	1	15470000	633	56.81	0.24	12	0.08	72.00	17115.00	5150	20230714	-20.58	3670	20231024	11.44	5150	-20.58	20230714	3670	11.44	20231024	5150	-20.58	20230714	3670	11.44	20231024	2.34	N	037350	500	77 억		506167	N	N	0	N	00	N
47	20231221	110432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	-35	5	-0.84	42847395	10356	59.86	4140	4160	4095	5380	2905	4145	4137.45	3.27	0	-5582	4221	4182	4136	4097	4051	4202	4117	77	1235	500	2900	5	1	15470000	636	57.08	0.24	12	0.07	72.00	17115.00	5150	20230714	-20.19	3670	20231024	11.99	5150	-20.19	20230714	3670	11.99	20231024	5150	-20.19	20230714	3670	11.99	20231024	2.34	N	037350	500	77 억		506167	N	N	0	N	00	N
48	20231221	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	10	2	0.24	19315660	4667	26.98	4140	4155	4120	5380	2905	4145	4138.77	3.27	0	-2871	4221	4182	4136	4097	4051	4202	4117	77	1235	500	2900	5	1	15470000	643	57.71	0.24	12	0.03	72.00	17115.00	5150	20230714	-19.32	3670	20231024	13.22	5150	-19.32	20230714	3670	13.22	20231024	5150	-19.32	20230714	3670	13.22	20231024	2.34	N	037350	500	77 억		506167	N	N	0	N	00	N
49	20231221	090430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-25	5	-0.60	2837605	687	3.97	4140	4140	4120	5380	2905	4145	4130.43	3.27	0	-492	4221	4182	4136	4097	4051	4202	4117	77	1235	500	2900	5	1	15470000	637	57.22	0.24	12	0.00	72.00	17115.00	5150	20230714	-20.00	3670	20231024	12.26	5150	-20.00	20230714	3670	12.26	20231024	5150	-20.00	20230714	3670	12.26	20231024	2.34	N	037350	500	77 억		506167	N	N	0	N	00	N
50	20231220	160431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	20	2	0.48	71245445	17295	84.55	4115	4175	4090	5360	2890	4125	4119.42	3.28	0	-1593	4181	4152	4096	4067	4011	4167	4082	77	1235	500	2880	5	1	15470000	641	57.57	0.24	12	0.11	72.00	17115.00	5150	20230714	-19.51	3670	20231024	12.94	5150	-19.51	20230714	3670	12.94	20231024	5150	-19.51	20230714	3670	12.94	20231024	2.33	N	037350	500	77 억		507765	N	N	0	N	00	N
51	20231220	150454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	5	2	0.12	66755970	16208	79.23	4115	4175	4090	5360	2890	4125	4118.70	3.28	0	-1600	4181	4152	4096	4067	4011	4167	4082	77	1235	500	2880	5	1	15470000	639	57.36	0.24	12	0.10	72.00	17115.00	5150	20230714	-19.81	3670	20231024	12.53	5150	-19.81	20230714	3670	12.53	20231024	5150	-19.81	20230714	3670	12.53	20231024	2.33	N	037350	500	77 억		507765	N	N	0	N	00	N
52	20231220	140459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-5	5	-0.12	52841265	12838	62.76	4115	4175	4090	5360	2890	4125	4116.00	3.28	0	-993	4181	4152	4096	4067	4011	4167	4082	77	1235	500	2880	5	1	15470000	637	57.22	0.24	12	0.08	72.00	17115.00	5150	20230714	-20.00	3670	20231024	12.26	5150	-20.00	20230714	3670	12.26	20231024	5150	-20.00	20230714	3670	12.26	20231024	2.33	N	037350	500	77 억		507765	N	N	0	N	00	N
53	20231220	130455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	-30	5	-0.73	49569125	12044	58.88	4115	4175	4090	5360	2890	4125	4115.67	3.28	0	-801	4181	4152	4096	4067	4011	4167	4082	77	1235	500	2880	5	1	15470000	633	56.88	0.24	12	0.08	72.00	17115.00	5150	20230714	-20.49	3670	20231024	11.58	5150	-20.49	20230714	3670	11.58	20231024	5150	-20.49	20230714	3670	11.58	20231024	2.33	N	037350	500	77 억		507765	N	N	0	N	00	N
54	20231220	120429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-10	5	-0.24	23248385	5623	27.49	4115	4175	4115	5360	2890	4125	4134.52	3.28	0	-305	4181	4152	4096	4067	4011	4167	4082	77	1235	500	2880	5	1	15470000	637	57.15	0.24	12	0.04	72.00	17115.00	5150	20230714	-20.10	3670	20231024	12.13	5150	-20.10	20230714	3670	12.13	20231024	5150	-20.10	20230714	3670	12.13	20231024	2.33	N	037350	500	77 억		507765	N	N	0	N	00	N
55	20231220	110431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	45	2	1.09	17807765	4304	21.04	4115	4175	4115	5360	2890	4125	4137.49	3.28	0	-541	4181	4152	4096	4067	4011	4167	4082	77	1235	500	2880	5	1	15470000	645	57.92	0.24	12	0.03	72.00	17115.00	5150	20230714	-19.03	3670	20231024	13.62	5150	-19.03	20230714	3670	13.62	20231024	5150	-19.03	20230714	3670	13.62	20231024	2.33	N	037350	500	77 억		507765	N	N	0	N	00	N
56	20231220	100430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-5	5	-0.12	14539375	3515	17.18	4115	4175	4115	5360	2890	4125	4136.38	3.28	0	-341	4181	4152	4096	4067	4011	4167	4082	77	1235	500	2880	5	1	15470000	637	57.22	0.24	12	0.02	72.00	17115.00	5150	20230714	-20.00	3670	20231024	12.26	5150	-20.00	20230714	3670	12.26	20231024	5150	-20.00	20230714	3670	12.26	20231024	2.33	N	037350	500	77 억		507765	N	N	0	N	00	N
57	20231220	090430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-10	5	-0.24	971140	236	1.15	4115	4115	4115	5360	2890	4125	4115.00	3.28	0	0	4181	4152	4096	4067	4011	4167	4082	77	1235	500	2880	5	1	15470000	637	57.15	0.24	12	0.00	72.00	17115.00	5150	20230714	-20.10	3670	20231024	12.13	5150	-20.10	20230714	3670	12.13	20231024	5150	-20.10	20230714	3670	12.13	20231024	2.33	N	037350	500	77 억		507765	N	N	0	N	00	N
58	20231219	160429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	50	2	1.23	83425785	20456	90.44	4085	4125	4040	5290	2855	4075	4078.30	3.26	0	3666	4155	4115	4095	4055	4035	4105	4045	77	1215	500	2850	5	1	15470000	638	57.29	0.24	12	0.13	72.00	17115.00	5150	20230714	-19.90	3670	20231024	12.40	5150	-19.90	20230714	3670	12.40	20231024	5150	-19.90	20230714	3670	12.40	20231024	2.33	N	037350	500	77 억		504103	N	N	0	N	00	N
59	20231219	150431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	50	2	1.23	79426215	19486	86.15	4085	4125	4040	5290	2855	4075	4076.07	3.26	0	3737	4155	4115	4095	4055	4035	4105	4045	77	1215	500	2850	5	1	15470000	638	57.29	0.24	12	0.13	72.00	17115.00	5150	20230714	-19.90	3670	20231024	12.40	5150	-19.90	20230714	3670	12.40	20231024	5150	-19.90	20230714	3670	12.40	20231024	2.33	N	037350	500	77 억		504103	N	N	0	N	00	N
60	20231219	140429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	30	2	0.74	73831955	18126	80.14	4085	4110	4040	5290	2855	4075	4073.26	3.26	0	3821	4155	4115	4095	4055	4035	4105	4045	77	1215	500	2850	5	1	15470000	635	57.01	0.24	12	0.12	72.00	17115.00	5150	20230714	-20.29	3670	20231024	11.85	5150	-20.29	20230714	3670	11.85	20231024	5150	-20.29	20230714	3670	11.85	20231024	2.33	N	037350	500	77 억		504103	N	N	0	N	00	N
61	20231219	130431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	0	3	0.00	71619500	17587	77.75	4085	4110	4040	5290	2855	4075	4072.30	3.26	0	3825	4155	4115	4095	4055	4035	4105	4045	77	1215	500	2850	5	1	15470000	630	56.60	0.24	12	0.11	72.00	17115.00	5150	20230714	-20.87	3670	20231024	11.04	5150	-20.87	20230714	3670	11.04	20231024	5150	-20.87	20230714	3670	11.04	20231024	2.33	N	037350	500	77 억		504103	N	N	0	N	00	N
62	20231219	120431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	10	2	0.25	68780745	16891	74.68	4085	4110	4040	5290	2855	4075	4072.04	3.26	0	3648	4155	4115	4095	4055	4035	4105	4045	77	1215	500	2850	5	1	15470000	632	56.74	0.24	12	0.11	72.00	17115.00	5150	20230714	-20.68	3670	20231024	11.31	5150	-20.68	20230714	3670	11.31	20231024	5150	-20.68	20230714	3670	11.31	20231024	2.33	N	037350	500	77 억		504103	N	N	0	N	00	N
63	20231219	110431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	25	2	0.61	64991450	15965	70.58	4085	4110	4040	5290	2855	4075	4070.87	3.26	0	3402	4155	4115	4095	4055	4035	4105	4045	77	1215	500	2850	5	1	15470000	634	56.94	0.24	12	0.10	72.00	17115.00	5150	20230714	-20.39	3670	20231024	11.72	5150	-20.39	20230714	3670	11.72	20231024	5150	-20.39	20230714	3670	11.72	20231024	2.33	N	037350	500	77 억		504103	N	N	0	N	00	N
64	20231219	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	10	2	0.25	46497310	11450	50.62	4085	4095	4040	5290	2855	4075	4060.90	3.26	0	4246	4155	4115	4095	4055	4035	4105	4045	77	1215	500	2850	5	1	15470000	632	56.74	0.24	12	0.07	72.00	17115.00	5150	20230714	-20.68	3670	20231024	11.31	5150	-20.68	20230714	3670	11.31	20231024	5150	-20.68	20230714	3670	11.31	20231024	2.33	N	037350	500	77 억		504103	N	N	0	N	00	N
65	20231219	090429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	5	2	0.12	592315	145	0.64	4085	4085	4080	5290	2855	4075	4084.93	3.26	0	-3	4155	4115	4095	4055	4035	4105	4045	77	1215	500	2850	5	1	15470000	631	56.67	0.24	12	0.00	72.00	17115.00	5150	20230714	-20.78	3670	20231024	11.17	5150	-20.78	20230714	3670	11.17	20231024	5150	-20.78	20230714	3670	11.17	20231024	2.33	N	037350	500	77 억		504103	N	N	0	N	00	N
66	20231218	160429	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4075	-45	5	-1.09	92590565	22619	65.57	4120	4135	4075	5350	2885	4120	4093.49	3.25	0	1061	4240	4180	4095	4035	3950	4137	3992	77	1230	500	2880	5	1	15470000	630	56.60	0.24	12	0.15	72.00	17115.00	5150	20230714	-20.87	3670	20231024	11.04	5150	-20.87	20230714	3670	11.04	20231024	5150	-20.87	20230714	3670	11.04	20231024	2.29	N	037350	500	77 억		503164	N	N	0	N	00	N
67	20231218	150428	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4100	-20	5	-0.49	77268660	18860	54.67	4120	4135	4075	5350	2885	4120	4096.96	3.25	0	949	4240	4180	4095	4035	3950	4137	3992	77	1230	500	2880	5	1	15470000	634	56.94	0.24	12	0.12	72.00	17115.00	5150	20230714	-20.39	3670	20231024	11.72	5150	-20.39	20230714	3670	11.72	20231024	5150	-20.39	20230714	3670	11.72	20231024	2.29	N	037350	500	77 억		503164	N	N	0	N	00	N
68	20231218	140427	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4120	0	3	0.00	72740145	17758	51.48	4120	4135	4075	5350	2885	4120	4096.19	3.25	0	953	4240	4180	4095	4035	3950	4137	3992	77	1230	500	2880	5	1	15470000	637	57.22	0.24	12	0.11	72.00	17115.00	5150	20230714	-20.00	3670	20231024	12.26	5150	-20.00	20230714	3670	12.26	20231024	5150	-20.00	20230714	3670	12.26	20231024	2.29	N	037350	500	77 억		503164	N	N	0	N	00	N
69	20231218	130428	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4095	-25	5	-0.61	71300960	17408	50.46	4120	4135	4075	5350	2885	4120	4095.87	3.25	0	934	4240	4180	4095	4035	3950	4137	3992	77	1230	500	2880	5	1	15470000	633	56.88	0.24	12	0.11	72.00	17115.00	5150	20230714	-20.49	3670	20231024	11.58	5150	-20.49	20230714	3670	11.58	20231024	5150	-20.49	20230714	3670	11.58	20231024	2.29	N	037350	500	77 억		503164	N	N	0	N	00	N
70	20231218	120424	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4110	-10	5	-0.24	66377820	16208	46.98	4120	4135	4075	5350	2885	4120	4095.37	3.25	0	746	4240	4180	4095	4035	3950	4137	3992	77	1230	500	2880	5	1	15470000	636	57.08	0.24	12	0.10	72.00	17115.00	5150	20230714	-20.19	3670	20231024	11.99	5150	-20.19	20230714	3670	11.99	20231024	5150	-20.19	20230714	3670	11.99	20231024	2.29	N	037350	500	77 억		503164	N	N	0	N	00	N
71	20231218	110427	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4110	-10	5	-0.24	64164490	15670	45.42	4120	4135	4075	5350	2885	4120	4094.73	3.25	0	683	4240	4180	4095	4035	3950	4137	3992	77	1230	500	2880	5	1	15470000	636	57.08	0.24	12	0.10	72.00	17115.00	5150	20230714	-20.19	3670	20231024	11.99	5150	-20.19	20230714	3670	11.99	20231024	5150	-20.19	20230714	3670	11.99	20231024	2.29	N	037350	500	77 억		503164	N	N	0	N	00	N
72	20231218	100426	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4120	0	3	0.00	25474870	6202	17.98	4120	4135	4100	5350	2885	4120	4107.52	3.25	0	548	4240	4180	4095	4035	3950	4137	3992	77	1230	500	2880	5	1	15470000	637	57.22	0.24	12	0.04	72.00	17115.00	5150	20230714	-20.00	3670	20231024	12.26	5150	-20.00	20230714	3670	12.26	20231024	5150	-20.00	20230714	3670	12.26	20231024	2.29	N	037350	500	77 억		503164	N	N	0	N	00	N
73	20231218	090423	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4125	5	2	0.12	1310495	318	0.92	4120	4125	4115	5350	2885	4120	4121.05	3.25	0	96	4240	4180	4095	4035	3950	4137	3992	77	1230	500	2880	5	1	15470000	638	57.29	0.24	12	0.00	72.00	17115.00	5150	20230714	-19.90	3670	20231024	12.40	5150	-19.90	20230714	3670	12.40	20231024	5150	-19.90	20230714	3670	12.40	20231024	2.29	N	037350	500	77 억		503164	N	N	0	N	00	N
74	20231215	160424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-30	5	-0.72	140890190	34416	54.64	4155	4155	4010	5390	2905	4150	4093.74	3.25	0	825	4316	4232	4176	4092	4036	4205	4065	77	1240	500	2900	5	1	15470000	637	57.22	0.24	12	0.22	72.00	17115.00	5150	20230714	-20.00	3670	20231024	12.26	5150	-20.00	20230714	3670	12.26	20231024	5150	-20.00	20230714	3670	12.26	20231024	2.31	N	037350	500	77 억		502339	N	N	0	N	00	N
75	20231215	150427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-60	5	-1.45	136187030	33273	52.83	4155	4155	4010	5390	2905	4150	4093.02	3.25	0	683	4316	4232	4176	4092	4036	4205	4065	77	1240	500	2900	5	1	15470000	633	56.81	0.24	12	0.22	72.00	17115.00	5150	20230714	-20.58	3670	20231024	11.44	5150	-20.58	20230714	3670	11.44	20231024	5150	-20.58	20230714	3670	11.44	20231024	2.31	N	037350	500	77 억		502339	N	N	0	N	00	N
76	20231215	140427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	-25	5	-0.60	111416040	27217	43.21	4155	4155	4010	5390	2905	4150	4093.62	3.25	0	-1713	4316	4232	4176	4092	4036	4205	4065	77	1240	500	2900	5	1	15470000	638	57.29	0.24	12	0.18	72.00	17115.00	5150	20230714	-19.90	3670	20231024	12.40	5150	-19.90	20230714	3670	12.40	20231024	5150	-19.90	20230714	3670	12.40	20231024	2.31	N	037350	500	77 억		502339	N	N	0	N	00	N
77	20231215	130424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-35	5	-0.84	33882780	8190	13.00	4155	4155	4115	5390	2905	4150	4137.09	3.25	0	-2154	4316	4232	4176	4092	4036	4205	4065	77	1240	500	2900	5	1	15470000	637	57.15	0.24	12	0.05	72.00	17115.00	5150	20230714	-20.10	3670	20231024	12.13	5150	-20.10	20230714	3670	12.13	20231024	5150	-20.10	20230714	3670	12.13	20231024	2.31	N	037350	500	77 억		502339	N	N	0	N	00	N
78	20231215	120425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	-25	5	-0.60	28122260	6791	10.78	4155	4155	4125	5390	2905	4150	4141.11	3.25	0	-1848	4316	4232	4176	4092	4036	4205	4065	77	1240	500	2900	5	1	15470000	638	57.29	0.24	12	0.04	72.00	17115.00	5150	20230714	-19.90	3670	20231024	12.40	5150	-19.90	20230714	3670	12.40	20231024	5150	-19.90	20230714	3670	12.40	20231024	2.31	N	037350	500	77 억		502339	N	N	0	N	00	N
79	20231215	110423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	0	3	0.00	16768560	4049	6.43	4155	4155	4130	5390	2905	4150	4141.41	3.25	0	-510	4316	4232	4176	4092	4036	4205	4065	77	1240	500	2900	5	1	15470000	642	57.64	0.24	12	0.03	72.00	17115.00	5150	20230714	-19.42	3670	20231024	13.08	5150	-19.42	20230714	3670	13.08	20231024	5150	-19.42	20230714	3670	13.08	20231024	2.31	N	037350	500	77 억		502339	N	N	0	N	00	N
80	20231215	100426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	-15	5	-0.36	9122360	2203	3.50	4155	4155	4135	5390	2905	4150	4140.88	3.25	0	-431	4316	4232	4176	4092	4036	4205	4065	77	1240	500	2900	5	1	15470000	640	57.43	0.24	12	0.01	72.00	17115.00	5150	20230714	-19.71	3670	20231024	12.67	5150	-19.71	20230714	3670	12.67	20231024	5150	-19.71	20230714	3670	12.67	20231024	2.31	N	037350	500	77 억		502339	N	N	0	N	00	N
81	20231215	090425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	0	3	0.00	232675	56	0.09	4155	4155	4150	5390	2905	4150	4154.91	3.25	0	0	4316	4232	4176	4092	4036	4205	4065	77	1240	500	2900	5	1	15470000	642	57.64	0.24	12	0.00	72.00	17115.00	5150	20230714	-19.42	3670	20231024	13.08	5150	-19.42	20230714	3670	13.08	20231024	5150	-19.42	20230714	3670	13.08	20231024	2.31	N	037350	500	77 억		502339	N	N	0	N	00	N
82	20231214	160423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	-95	5	-2.24	262512075	62807	240.04	4245	4260	4120	5510	2975	4245	4179.74	3.28	0	-5404	4315	4280	4245	4210	4175	4262	4192	77	1265	500	2970	5	1	15470000	642	57.64	0.24	12	0.41	72.00	17115.00	5150	20230714	-19.42	3670	20231024	13.08	5150	-19.42	20230714	3670	13.08	20231024	5150	-19.42	20230714	3670	13.08	20231024	2.35	N	037350	500	77 억		507253	N	N	0	N	00	N
83	20231214	150437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	-105	5	-2.47	233414100	55759	213.11	4245	4260	4135	5510	2975	4245	4186.12	3.28	0	-5473	4315	4280	4245	4210	4175	4262	4192	77	1265	500	2970	5	1	15470000	640	57.50	0.24	12	0.36	72.00	17115.00	5150	20230714	-19.61	3670	20231024	12.81	5150	-19.61	20230714	3670	12.81	20231024	5150	-19.61	20230714	3670	12.81	20231024	2.35	N	037350	500	77 억		507253	N	N	0	N	00	N
84	20231214	140433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-85	5	-2.00	204272345	48730	186.24	4245	4260	4160	5510	2975	4245	4191.92	3.28	0	-1997	4315	4280	4245	4210	4175	4262	4192	77	1265	500	2970	5	1	15470000	644	57.78	0.24	12	0.31	72.00	17115.00	5150	20230714	-19.22	3670	20231024	13.35	5150	-19.22	20230714	3670	13.35	20231024	5150	-19.22	20230714	3670	13.35	20231024	2.35	N	037350	500	77 억		507253	N	N	0	N	00	N
85	20231214	130432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-75	5	-1.77	123290005	29287	111.93	4245	4260	4170	5510	2975	4245	4209.72	3.28	0	-2556	4315	4280	4245	4210	4175	4262	4192	77	1265	500	2970	5	1	15470000	645	57.92	0.24	12	0.19	72.00	17115.00	5150	20230714	-19.03	3670	20231024	13.62	5150	-19.03	20230714	3670	13.62	20231024	5150	-19.03	20230714	3670	13.62	20231024	2.35	N	037350	500	77 억		507253	N	N	0	N	00	N
86	20231214	120442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-25	5	-0.59	60944005	14425	55.13	4245	4260	4210	5510	2975	4245	4224.89	3.28	0	-2244	4315	4280	4245	4210	4175	4262	4192	77	1265	500	2970	5	1	15470000	653	58.61	0.25	12	0.09	72.00	17115.00	5150	20230714	-18.06	3670	20231024	14.99	5150	-18.06	20230714	3670	14.99	20231024	5150	-18.06	20230714	3670	14.99	20231024	2.35	N	037350	500	77 억		507253	N	N	0	N	00	N
87	20231214	110423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	0	3	0.00	56672235	13411	51.26	4245	4260	4210	5510	2975	4245	4225.80	3.28	0	-1904	4315	4280	4245	4210	4175	4262	4192	77	1265	500	2970	5	1	15470000	657	58.96	0.25	12	0.09	72.00	17115.00	5150	20230714	-17.57	3670	20231024	15.67	5150	-17.57	20230714	3670	15.67	20231024	5150	-17.57	20230714	3670	15.67	20231024	2.35	N	037350	500	77 억		507253	N	N	0	N	00	N
88	20231214	100420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	15	2	0.35	9299455	2187	8.36	4245	4260	4240	5510	2975	4245	4252.15	3.28	0	-984	4315	4280	4245	4210	4175	4262	4192	77	1265	500	2970	5	1	15470000	659	59.17	0.25	12	0.01	72.00	17115.00	5150	20230714	-17.28	3670	20231024	16.08	5150	-17.28	20230714	3670	16.08	20231024	5150	-17.28	20230714	3670	16.08	20231024	2.35	N	037350	500	77 억		507253	N	N	0	N	00	N
89	20231214	090407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	5	2	0.12	1596615	376	1.44	4245	4250	4245	5510	2975	4245	4246.32	3.28	0	-16	4315	4280	4245	4210	4175	4262	4192	77	1265	500	2970	5	1	15470000	657	59.03	0.25	12	0.00	72.00	17115.00	5150	20230714	-17.48	3670	20231024	15.80	5150	-17.48	20230714	3670	15.80	20231024	5150	-17.48	20230714	3670	15.80	20231024	2.35	N	037350	500	77 억		507253	N	N	0	N	00	N
90	20231213	160421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-25	5	-0.59	110488755	26162	87.26	4270	4280	4210	5550	2990	4270	4223.22	3.28	0	-285	4390	4330	4275	4215	4160	4302	4187	77	1280	500	2980	5	1	15470000	657	58.96	0.25	12	0.17	72.00	17115.00	5200	20221209	-18.37	3670	20231024	15.67	5150	-17.57	20230714	3670	15.67	20231024	5150	-17.57	20230714	3670	15.67	20231024	2.35	N	037350	500	77 억		507540	N	N	0	N	00	N
91	20231213	150432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-20	5	-0.47	109496795	25928	86.48	4270	4280	4210	5550	2990	4270	4223.11	3.28	0	-314	4390	4330	4275	4215	4160	4302	4187	77	1280	500	2980	5	1	15470000	657	59.03	0.25	12	0.17	72.00	17115.00	5200	20221209	-18.27	3670	20231024	15.80	5150	-17.48	20230714	3670	15.80	20231024	5150	-17.48	20230714	3670	15.80	20231024	2.35	N	037350	500	77 억		507540	N	N	0	N	00	N
92	20231213	140432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-25	5	-0.59	95007970	22494	75.03	4270	4280	4210	5550	2990	4270	4223.70	3.28	0	167	4390	4330	4275	4215	4160	4302	4187	77	1280	500	2980	5	1	15470000	657	58.96	0.25	12	0.15	72.00	17115.00	5200	20221209	-18.37	3670	20231024	15.67	5150	-17.57	20230714	3670	15.67	20231024	5150	-17.57	20230714	3670	15.67	20231024	2.35	N	037350	500	77 억		507540	N	N	0	N	00	N
93	20231213	130430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-25	5	-0.59	88027170	20844	69.52	4270	4280	4210	5550	2990	4270	4223.14	3.28	0	22	4390	4330	4275	4215	4160	4302	4187	77	1280	500	2980	5	1	15470000	657	58.96	0.25	12	0.13	72.00	17115.00	5200	20221209	-18.37	3670	20231024	15.67	5150	-17.57	20230714	3670	15.67	20231024	5150	-17.57	20230714	3670	15.67	20231024	2.35	N	037350	500	77 억		507540	N	N	0	N	00	N
94	20231213	120429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-5	5	-0.12	87567440	20736	69.16	4270	4280	4210	5550	2990	4270	4222.97	3.28	0	43	4390	4330	4275	4215	4160	4302	4187	77	1280	500	2980	5	1	15470000	660	59.24	0.25	12	0.13	72.00	17115.00	5200	20221209	-17.98	3670	20231024	16.21	5150	-17.18	20230714	3670	16.21	20231024	5150	-17.18	20230714	3670	16.21	20231024	2.35	N	037350	500	77 억		507540	N	N	0	N	00	N
95	20231213	110431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	0	3	0.00	81645310	19343	64.52	4270	4280	4210	5550	2990	4270	4220.92	3.28	0	-335	4390	4330	4275	4215	4160	4302	4187	77	1280	500	2980	5	1	15470000	661	59.31	0.25	12	0.13	72.00	17115.00	5200	20221209	-17.88	3670	20231024	16.35	5150	-17.09	20230714	3670	16.35	20231024	5150	-17.09	20230714	3670	16.35	20231024	2.35	N	037350	500	77 억		507540	N	N	0	N	00	N
96	20231213	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	-15	5	-0.35	74103435	17572	58.61	4270	4280	4210	5550	2990	4270	4217.13	3.28	0	61	4390	4330	4275	4215	4160	4302	4187	77	1280	500	2980	5	1	15470000	658	59.10	0.25	12	0.11	72.00	17115.00	5200	20221209	-18.17	3670	20231024	15.94	5150	-17.38	20230714	3670	15.94	20231024	5150	-17.38	20230714	3670	15.94	20231024	2.35	N	037350	500	77 억		507540	N	N	0	N	00	N
97	20231213	090425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-25	5	-0.59	986095	231	0.77	4270	4270	4245	5550	2990	4270	4268.81	3.28	0	-225	4390	4330	4275	4215	4160	4302	4187	77	1280	500	2980	5	1	15470000	657	58.96	0.25	12	0.00	72.00	17115.00	5200	20221209	-18.37	3670	20231024	15.67	5150	-17.57	20230714	3670	15.67	20231024	5150	-17.57	20230714	3670	15.67	20231024	2.35	N	037350	500	77 억		507540	N	N	0	N	00	N
98	20231212	160412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-25	5	-0.58	126944740	29601	155.77	4285	4335	4220	5580	3010	4295	4288.54	3.30	0	-3586	4355	4325	4285	4255	4215	4305	4235	77	1285	500	3000	5	1	15470000	661	59.31	0.25	12	0.19	72.00	17115.00	5300	20221208	-19.43	3670	20231024	16.35	5150	-17.09	20230714	3670	16.35	20231024	5150	-17.09	20230714	3670	16.35	20231024	2.35	N	037350	500	77 억		511126	N	N	0	N	00	N
99	20231212	150417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	10	2	0.23	118573275	27643	145.47	4285	4335	4220	5580	3010	4295	4289.45	3.30	0	-3233	4355	4325	4285	4255	4215	4305	4235	77	1285	500	3000	5	1	15470000	666	59.79	0.25	12	0.18	72.00	17115.00	5300	20221208	-18.77	3670	20231024	17.30	5150	-16.41	20230714	3670	17.30	20231024	5150	-16.41	20230714	3670	17.30	20231024	2.35	N	037350	500	77 억		511126	N	N	0	N	00	N
100	20231212	140401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	15	2	0.35	111229905	25938	136.49	4285	4335	4220	5580	3010	4295	4288.30	3.30	0	-3168	4355	4325	4285	4255	4215	4305	4235	77	1285	500	3000	5	1	15470000	667	59.86	0.25	12	0.17	72.00	17115.00	5300	20221208	-18.68	3670	20231024	17.44	5150	-16.31	20230714	3670	17.44	20231024	5150	-16.31	20230714	3670	17.44	20231024	2.35	N	037350	500	77 억		511126	N	N	0	N	00	N
101	20231212	130358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	-10	5	-0.23	63222970	14772	77.74	4285	4335	4220	5580	3010	4295	4279.92	3.30	0	-1594	4355	4325	4285	4255	4215	4305	4235	77	1285	500	3000	5	1	15470000	663	59.51	0.25	12	0.10	72.00	17115.00	5300	20221208	-19.15	3670	20231024	16.76	5150	-16.80	20230714	3670	16.76	20231024	5150	-16.80	20230714	3670	16.76	20231024	2.35	N	037350	500	77 억		511126	N	N	0	N	00	N
102	20231212	120356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-5	5	-0.12	37079115	8700	45.78	4285	4300	4220	5580	3010	4295	4261.97	3.30	0	-695	4355	4325	4285	4255	4215	4305	4235	77	1285	500	3000	5	1	15470000	664	59.58	0.25	12	0.06	72.00	17115.00	5300	20221208	-19.06	3670	20231024	16.89	5150	-16.70	20230714	3670	16.89	20231024	5150	-16.70	20230714	3670	16.89	20231024	2.35	N	037350	500	77 억		511126	N	N	0	N	00	N
103	20231212	110400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	-10	5	-0.23	30953395	7269	38.25	4285	4300	4220	5580	3010	4295	4258.27	3.30	0	4	4355	4325	4285	4255	4215	4305	4235	77	1285	500	3000	5	1	15470000	663	59.51	0.25	12	0.05	72.00	17115.00	5300	20221208	-19.15	3670	20231024	16.76	5150	-16.80	20230714	3670	16.76	20231024	5150	-16.80	20230714	3670	16.76	20231024	2.35	N	037350	500	77 억		511126	N	N	0	N	00	N
104	20231212	100416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-45	5	-1.05	28188675	6621	34.84	4285	4300	4220	5580	3010	4295	4257.46	3.30	0	214	4355	4325	4285	4255	4215	4305	4235	77	1285	500	3000	5	1	15470000	657	59.03	0.25	12	0.04	72.00	17115.00	5300	20221208	-19.81	3670	20231024	15.80	5150	-17.48	20230714	3670	15.80	20231024	5150	-17.48	20230714	3670	15.80	20231024	2.35	N	037350	500	77 억		511126	N	N	0	N	00	N
105	20231212	090413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	5	2	0.12	1076220	251	1.32	4285	4300	4285	5580	3010	4295	4287.73	3.30	0	-185	4355	4325	4285	4255	4215	4305	4235	77	1285	500	3000	5	1	15470000	665	59.72	0.25	12	0.00	72.00	17115.00	5300	20221208	-18.87	3670	20231024	17.17	5150	-16.50	20230714	3670	17.17	20231024	5150	-16.50	20230714	3670	17.17	20231024	2.35	N	037350	500	77 억		511126	N	N	0	N	00	N
106	20231211	160416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	25	2	0.59	81281800	19003	78.49	4315	4315	4245	5550	2990	4270	4277.31	3.30	878	1284	4363	4316	4288	4241	4213	4302	4227	77	1280	500	2980	5	1	15470000	664	59.65	0.25	12	0.12	72.00	17115.00	5390	20221207	-20.32	3670	20231024	17.03	5150	-16.60	20230714	3670	17.03	20231024	5150	-16.60	20230714	3670	17.03	20231024	2.13	N	037350	500	77 억		510720	N	N	0	N	00	N
107	20231211	150414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	15	2	0.35	73048670	17074	70.52	4315	4315	4245	5550	2990	4270	4278.36	3.30	878	532	4363	4316	4288	4241	4213	4302	4227	77	1280	500	2980	5	1	15470000	663	59.51	0.25	12	0.11	72.00	17115.00	5390	20221207	-20.50	3670	20231024	16.76	5150	-16.80	20230714	3670	16.76	20231024	5150	-16.80	20230714	3670	16.76	20231024	2.13	N	037350	500	77 억		510720	N	N	0	N	00	N
108	20231211	140414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	-10	5	-0.23	72248115	16887	69.75	4315	4315	4245	5550	2990	4270	4278.33	3.30	878	555	4363	4316	4288	4241	4213	4302	4227	77	1280	500	2980	5	1	15470000	659	59.17	0.25	12	0.11	72.00	17115.00	5390	20221207	-20.96	3670	20231024	16.08	5150	-17.28	20230714	3670	16.08	20231024	5150	-17.28	20230714	3670	16.08	20231024	2.13	N	037350	500	77 억		510720	N	N	0	N	00	N
109	20231211	130415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-5	5	-0.12	61963475	14471	59.77	4315	4315	4245	5550	2990	4270	4281.91	3.30	878	68	4363	4316	4288	4241	4213	4302	4227	77	1280	500	2980	5	1	15470000	660	59.24	0.25	12	0.09	72.00	17115.00	5390	20221207	-20.87	3670	20231024	16.21	5150	-17.18	20230714	3670	16.21	20231024	5150	-17.18	20230714	3670	16.21	20231024	2.13	N	037350	500	77 억		510720	N	N	0	N	00	N
110	20231211	120415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	0	3	0.00	57313440	13382	55.27	4315	4315	4245	5550	2990	4270	4282.88	3.30	878	-90	4363	4316	4288	4241	4213	4302	4227	77	1280	500	2980	5	1	15470000	661	59.31	0.25	12	0.09	72.00	17115.00	5390	20221207	-20.78	3670	20231024	16.35	5150	-17.09	20230714	3670	16.35	20231024	5150	-17.09	20230714	3670	16.35	20231024	2.13	N	037350	500	77 억		510720	N	N	0	N	00	N
111	20231211	110413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	40	2	0.94	40451020	9444	39.01	4315	4315	4245	5550	2990	4270	4283.25	3.30	878	-1057	4363	4316	4288	4241	4213	4302	4227	77	1280	500	2980	5	1	15470000	667	59.86	0.25	12	0.06	72.00	17115.00	5390	20221207	-20.04	3670	20231024	17.44	5150	-16.31	20230714	3670	17.44	20231024	5150	-16.31	20230714	3670	17.44	20231024	2.13	N	037350	500	77 억		510720	N	N	0	N	00	N
112	20231211	100413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	20	2	0.47	21370775	5009	20.69	4315	4315	4245	5550	2990	4270	4266.48	3.30	878	-949	4363	4316	4288	4241	4213	4302	4227	77	1280	500	2980	5	1	15470000	664	59.58	0.25	12	0.03	72.00	17115.00	5390	20221207	-20.41	3670	20231024	16.89	5150	-16.70	20230714	3670	16.89	20231024	5150	-16.70	20230714	3670	16.89	20231024	2.13	N	037350	500	77 억		510720	N	N	0	N	00	N
113	20231211	090411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	45	2	1.05	2333455	546	2.26	4315	4315	4270	5550	2990	4270	4273.73	3.30	878	-507	4363	4316	4288	4241	4213	4302	4227	77	1280	500	2980	5	1	15470000	668	59.93	0.25	12	0.00	72.00	17115.00	5390	20221207	-19.94	3670	20231024	17.57	5150	-16.21	20230714	3670	17.57	20231024	5150	-16.21	20230714	3670	17.57	20231024	2.13	N	037350	500	77 억		510720	N	N	0	N	00	N
114	20231208	160409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-25	5	-0.58	103840105	24211	62.88	4290	4335	4260	5580	3010	4295	4288.96	3.30	0	-878	4335	4315	4285	4265	4235	4325	4275	77	1285	500	3000	5	1	15470000	661	59.31	0.25	12	0.16	72.00	17115.00	5650	20221206	-24.42	3670	20231024	16.35	5150	-17.09	20230714	3670	16.35	20231024	5300	-19.43	20221208	3670	16.35	20231024	2.08	N	037350	500	77 억		510720	N	N	0	N	00	N
115	20231208	150411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-15	5	-0.35	95291280	22211	57.68	4290	4335	4260	5580	3010	4295	4290.27	3.30	0	-1331	4335	4315	4285	4265	4235	4325	4275	77	1285	500	3000	5	1	15470000	662	59.44	0.25	12	0.14	72.00	17115.00	5650	20221206	-24.25	3670	20231024	16.62	5150	-16.89	20230714	3670	16.62	20231024	5300	-19.25	20221208	3670	16.62	20231024	2.08	N	037350	500	77 억		510720	N	N	0	N	00	N
116	20231208	140410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	5	2	0.12	93594140	21815	56.65	4290	4335	4260	5580	3010	4295	4290.36	3.30	0	-1129	4335	4315	4285	4265	4235	4325	4275	77	1285	500	3000	5	1	15470000	665	59.72	0.25	12	0.14	72.00	17115.00	5650	20221206	-23.89	3670	20231024	17.17	5150	-16.50	20230714	3670	17.17	20231024	5300	-18.87	20221208	3670	17.17	20231024	2.08	N	037350	500	77 억		510720	N	N	0	N	00	N
117	20231208	130409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	5	2	0.12	91134970	21243	55.17	4290	4335	4260	5580	3010	4295	4290.12	3.30	0	-1119	4335	4315	4285	4265	4235	4325	4275	77	1285	500	3000	5	1	15470000	665	59.72	0.25	12	0.14	72.00	17115.00	5650	20221206	-23.89	3670	20231024	17.17	5150	-16.50	20230714	3670	17.17	20231024	5300	-18.87	20221208	3670	17.17	20231024	2.08	N	037350	500	77 억		510720	N	N	0	N	00	N
118	20231208	120405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	0	3	0.00	88886410	20720	53.81	4290	4335	4260	5580	3010	4295	4289.88	3.30	0	-1134	4335	4315	4285	4265	4235	4325	4275	77	1285	500	3000	5	1	15470000	664	59.65	0.25	12	0.13	72.00	17115.00	5650	20221206	-23.98	3670	20231024	17.03	5150	-16.60	20230714	3670	17.03	20231024	5300	-18.96	20221208	3670	17.03	20231024	2.08	N	037350	500	77 억		510720	N	N	0	N	00	N
119	20231208	110405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	10	2	0.23	45052790	10507	27.29	4290	4335	4260	5580	3010	4295	4287.88	3.30	0	-1160	4335	4315	4285	4265	4235	4325	4275	77	1285	500	3000	5	1	15470000	666	59.79	0.25	12	0.07	72.00	17115.00	5650	20221206	-23.81	3670	20231024	17.30	5150	-16.41	20230714	3670	17.30	20231024	5300	-18.77	20221208	3670	17.30	20231024	2.08	N	037350	500	77 억		510720	N	N	0	N	00	N
120	20231208	100411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	-10	5	-0.23	13450230	3131	8.13	4290	4335	4260	5580	3010	4295	4295.83	3.30	0	-1126	4335	4315	4285	4265	4235	4325	4275	77	1285	500	3000	5	1	15470000	663	59.51	0.25	12	0.02	72.00	17115.00	5650	20221206	-24.16	3670	20231024	16.76	5150	-16.80	20230714	3670	16.76	20231024	5300	-19.15	20221208	3670	16.76	20231024	2.08	N	037350	500	77 억		510720	N	N	0	N	00	N
121	20231208	090407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	0	3	0.00	1072510	250	0.65	4290	4295	4290	5580	3010	4295	4290.04	3.30	0	-70	4335	4315	4285	4265	4235	4325	4275	77	1285	500	3000	5	1	15470000	664	59.65	0.25	12	0.00	72.00	17115.00	5650	20221206	-23.98	3670	20231024	17.03	5150	-16.60	20230714	3670	17.03	20231024	5300	-18.96	20221208	3670	17.03	20231024	2.08	N	037350	500	77 억		510720	N	N	0	N	00	N
122	20231207	160406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-25	5	-0.58	164476330	38336	144.29	4255	4305	4255	5610	3025	4320	4290.39	3.33	0	-4213	4396	4357	4281	4242	4166	4377	4262	77	1290	500	3020	5	1	15470000	664	59.65	0.25	12	0.25	72.00	17115.00	5840	20221205	-26.46	3670	20231024	17.03	5150	-16.60	20230714	3670	17.03	20231024	5390	-20.32	20221207	3670	17.03	20231024	2.12	N	037350	500	77 억		514933	N	N	0	N	00	N
123	20231207	150408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-25	5	-0.58	159711595	37223	140.10	4255	4305	4255	5610	3025	4320	4290.67	3.33	0	-3320	4396	4357	4281	4242	4166	4377	4262	77	1290	500	3020	5	1	15470000	664	59.65	0.25	12	0.24	72.00	17115.00	5840	20221205	-26.46	3670	20231024	17.03	5150	-16.60	20230714	3670	17.03	20231024	5390	-20.32	20221207	3670	17.03	20231024	2.12	N	037350	500	77 억		514933	N	N	0	N	00	N
124	20231207	140406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-20	5	-0.46	158261030	36884	138.83	4255	4305	4255	5610	3025	4320	4290.78	3.33	0	-3169	4396	4357	4281	4242	4166	4377	4262	77	1290	500	3020	5	1	15470000	665	59.72	0.25	12	0.24	72.00	17115.00	5840	20221205	-26.37	3670	20231024	17.17	5150	-16.50	20230714	3670	17.17	20231024	5390	-20.22	20221207	3670	17.17	20231024	2.12	N	037350	500	77 억		514933	N	N	0	N	00	N
125	20231207	130407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-30	5	-0.69	19844705	4650	17.50	4255	4305	4255	5610	3025	4320	4267.68	3.33	0	-2542	4396	4357	4281	4242	4166	4377	4262	77	1290	500	3020	5	1	15470000	664	59.58	0.25	12	0.03	72.00	17115.00	5840	20221205	-26.54	3670	20231024	16.89	5150	-16.70	20230714	3670	16.89	20231024	5390	-20.41	20221207	3670	16.89	20231024	2.12	N	037350	500	77 억		514933	N	N	0	N	00	N
126	20231207	120407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-25	5	-0.58	17506735	4105	15.45	4255	4305	4255	5610	3025	4320	4264.73	3.33	0	-2453	4396	4357	4281	4242	4166	4377	4262	77	1290	500	3020	5	1	15470000	664	59.65	0.25	12	0.03	72.00	17115.00	5840	20221205	-26.46	3670	20231024	17.03	5150	-16.60	20230714	3670	17.03	20231024	5390	-20.32	20221207	3670	17.03	20231024	2.12	N	037350	500	77 억		514933	N	N	0	N	00	N
127	20231207	110403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-55	5	-1.27	11648155	2733	10.29	4255	4305	4255	5610	3025	4320	4262.04	3.33	0	-1643	4396	4357	4281	4242	4166	4377	4262	77	1290	500	3020	5	1	15470000	660	59.24	0.25	12	0.02	72.00	17115.00	5840	20221205	-26.97	3670	20231024	16.21	5150	-17.18	20230714	3670	16.21	20231024	5390	-20.87	20221207	3670	16.21	20231024	2.12	N	037350	500	77 억		514933	N	N	0	N	00	N
128	20231207	100404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-55	5	-1.27	5864220	1376	5.18	4255	4305	4255	5610	3025	4320	4261.79	3.33	0	-596	4396	4357	4281	4242	4166	4377	4262	77	1290	500	3020	5	1	15470000	660	59.24	0.25	12	0.01	72.00	17115.00	5840	20221205	-26.97	3670	20231024	16.21	5150	-17.18	20230714	3670	16.21	20231024	5390	-20.87	20221207	3670	16.21	20231024	2.12	N	037350	500	77 억		514933	N	N	0	N	00	N
129	20231207	090408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	-65	5	-1.50	1361600	320	1.20	4255	4255	4255	5610	3025	4320	4255.00	3.33	0	157	4396	4357	4281	4242	4166	4377	4262	77	1290	500	3020	5	1	15470000	658	59.10	0.25	12	0.00	72.00	17115.00	5840	20221205	-27.14	3670	20231024	15.94	5150	-17.38	20230714	3670	15.94	20231024	5390	-21.06	20221207	3670	15.94	20231024	2.12	N	037350	500	77 억		514933	N	N	0	N	00	N
130	20231206	160400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	55	2	1.29	112439815	26478	74.60	4250	4320	4205	5540	2990	4265	4246.54	3.32	0	2045	4365	4315	4255	4205	4145	4285	4175	77	1275	500	2980	5	1	15470000	668	60.00	0.25	12	0.17	72.00	17115.00	6280	20221202	-31.21	3670	20231024	17.71	5150	-16.12	20230714	3670	17.71	20231024	5650	-23.54	20221206	3670	17.71	20231024	1.98	N	037350	500	77 억		512888	N	N	0	N	00	N
131	20231206	150408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	15	2	0.35	105128050	24782	69.82	4250	4305	4205	5540	2990	4265	4242.11	3.32	0	1988	4365	4315	4255	4205	4145	4285	4175	77	1275	500	2980	5	1	15470000	662	59.44	0.25	12	0.16	72.00	17115.00	6280	20221202	-31.85	3670	20231024	16.62	5150	-16.89	20230714	3670	16.62	20231024	5650	-24.25	20221206	3670	16.62	20231024	1.98	N	037350	500	77 억		512888	N	N	0	N	00	N
132	20231206	140406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	35	2	0.82	101579985	23956	67.49	4250	4300	4205	5540	2990	4265	4240.27	3.32	0	1436	4365	4315	4255	4205	4145	4285	4175	77	1275	500	2980	5	1	15470000	665	59.72	0.25	12	0.15	72.00	17115.00	6280	20221202	-31.53	3670	20231024	17.17	5150	-16.50	20230714	3670	17.17	20231024	5650	-23.89	20221206	3670	17.17	20231024	1.98	N	037350	500	77 억		512888	N	N	0	N	00	N
133	20231206	130403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	10	2	0.23	90409155	21350	60.15	4250	4290	4205	5540	2990	4265	4234.62	3.32	0	946	4365	4315	4255	4205	4145	4285	4175	77	1275	500	2980	5	1	15470000	661	59.38	0.25	12	0.14	72.00	17115.00	6280	20221202	-31.93	3670	20231024	16.49	5150	-16.99	20230714	3670	16.49	20231024	5650	-24.34	20221206	3670	16.49	20231024	1.98	N	037350	500	77 억		512888	N	N	0	N	00	N
134	20231206	120401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-20	5	-0.47	87280085	20616	58.08	4250	4290	4205	5540	2990	4265	4233.61	3.32	0	578	4365	4315	4255	4205	4145	4285	4175	77	1275	500	2980	5	1	15470000	657	58.96	0.25	12	0.13	72.00	17115.00	6280	20221202	-32.40	3670	20231024	15.67	5150	-17.57	20230714	3670	15.67	20231024	5650	-24.87	20221206	3670	15.67	20231024	1.98	N	037350	500	77 억		512888	N	N	0	N	00	N
135	20231206	110408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	25	2	0.59	34145860	8063	22.72	4250	4290	4205	5540	2990	4265	4234.88	3.32	0	-1169	4365	4315	4255	4205	4145	4285	4175	77	1275	500	2980	5	1	15470000	664	59.58	0.25	12	0.05	72.00	17115.00	6280	20221202	-31.69	3670	20231024	16.89	5150	-16.70	20230714	3670	16.89	20231024	5650	-24.07	20221206	3670	16.89	20231024	1.98	N	037350	500	77 억		512888	N	N	0	N	00	N
136	20231206	100404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-25	5	-0.59	23908060	5660	15.95	4250	4250	4205	5540	2990	4265	4224.04	3.32	0	-490	4365	4315	4255	4205	4145	4285	4175	77	1275	500	2980	5	1	15470000	656	58.89	0.25	12	0.04	72.00	17115.00	6280	20221202	-32.48	3670	20231024	15.53	5150	-17.67	20230714	3670	15.53	20231024	5650	-24.96	20221206	3670	15.53	20231024	1.98	N	037350	500	77 억		512888	N	N	0	N	00	N
137	20231206	090404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-45	5	-1.06	460380	109	0.31	4250	4250	4220	5540	2990	4265	4223.67	3.32	0	0	4365	4315	4255	4205	4145	4285	4175	77	1275	500	2980	5	1	15470000	653	58.61	0.25	12	0.00	72.00	17115.00	6280	20221202	-32.80	3670	20231024	14.99	5150	-18.06	20230714	3670	14.99	20231024	5650	-25.31	20221206	3670	14.99	20231024	1.98	N	037350	500	77 억		512888	N	N	0	N	00	N
138	20231205	160405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	25	2	0.59	150098985	35494	41.27	4305	4305	4195	5510	2970	4240	4228.86	3.27	0	6641	4433	4336	4283	4186	4133	4310	4160	77	1270	500	2960	5	1	15470000	660	59.24	0.25	12	0.23	72.00	17115.00	6350	20221201	-32.83	3670	20231024	16.21	5150	-17.18	20230714	3670	16.21	20231024	5840	-26.97	20221205	3670	16.21	20231024	1.99	N	037350	500	77 억		506235	N	N	0	N	00	N
139	20231205	150405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	-35	5	-0.83	139649520	33021	38.39	4305	4305	4195	5510	2970	4240	4229.11	3.27	0	6038	4433	4336	4283	4186	4133	4310	4160	77	1270	500	2960	5	1	15470000	651	58.40	0.25	12	0.21	72.00	17115.00	6350	20221201	-33.78	3670	20231024	14.58	5150	-18.35	20230714	3670	14.58	20231024	5840	-28.00	20221205	3670	14.58	20231024	1.99	N	037350	500	77 억		506235	N	N	0	N	00	N
140	20231205	140405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	15	2	0.35	127880020	30227	35.14	4305	4305	4195	5510	2970	4240	4230.66	3.27	0	5186	4433	4336	4283	4186	4133	4310	4160	77	1270	500	2960	5	1	15470000	658	59.10	0.25	12	0.20	72.00	17115.00	6350	20221201	-32.99	3670	20231024	15.94	5150	-17.38	20230714	3670	15.94	20231024	5840	-27.14	20221205	3670	15.94	20231024	1.99	N	037350	500	77 억		506235	N	N	0	N	00	N
141	20231205	130405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	-10	5	-0.24	89222030	21039	24.46	4305	4305	4210	5510	2970	4240	4240.79	3.27	0	4179	4433	4336	4283	4186	4133	4310	4160	77	1270	500	2960	5	1	15470000	654	58.75	0.25	12	0.14	72.00	17115.00	6350	20221201	-33.39	3670	20231024	15.26	5150	-17.86	20230714	3670	15.26	20231024	5840	-27.57	20221205	3670	15.26	20231024	1.99	N	037350	500	77 억		506235	N	N	0	N	00	N
142	20231205	120401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	-5	5	-0.12	50370575	11844	13.77	4305	4305	4230	5510	2970	4240	4252.83	3.27	0	1057	4433	4336	4283	4186	4133	4310	4160	77	1270	500	2960	5	1	15470000	655	58.82	0.25	12	0.08	72.00	17115.00	6350	20221201	-33.31	3670	20231024	15.40	5150	-17.77	20230714	3670	15.40	20231024	5840	-27.48	20221205	3670	15.40	20231024	1.99	N	037350	500	77 억		506235	N	N	0	N	00	N
143	20231205	110402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	5	2	0.12	31553915	7407	8.61	4305	4305	4230	5510	2970	4240	4260.01	3.27	0	557	4433	4336	4283	4186	4133	4310	4160	77	1270	500	2960	5	1	15470000	657	58.96	0.25	12	0.05	72.00	17115.00	6350	20221201	-33.15	3670	20231024	15.67	5150	-17.57	20230714	3670	15.67	20231024	5840	-27.31	20221205	3670	15.67	20231024	1.99	N	037350	500	77 억		506235	N	N	0	N	00	N
144	20231205	100402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	15	2	0.35	6569395	1537	1.79	4305	4305	4230	5510	2970	4240	4274.17	3.27	0	-841	4433	4336	4283	4186	4133	4310	4160	77	1270	500	2960	5	1	15470000	658	59.10	0.25	12	0.01	72.00	17115.00	6350	20221201	-32.99	3670	20231024	15.94	5150	-17.38	20230714	3670	15.94	20231024	5840	-27.14	20221205	3670	15.94	20231024	1.99	N	037350	500	77 억		506235	N	N	0	N	00	N
145	20231205	090401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	65	2	1.53	1080555	251	0.29	4305	4305	4305	5510	2970	4240	4305.00	3.27	0	-93	4433	4336	4283	4186	4133	4310	4160	77	1270	500	2960	5	1	15470000	666	59.79	0.25	12	0.00	72.00	17115.00	6350	20221201	-32.20	3670	20231024	17.30	5150	-16.41	20230714	3670	17.30	20231024	5840	-26.28	20221205	3670	17.30	20231024	1.99	N	037350	500	77 억		506235	N	N	0	N	00	N
146	20231204	160402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-140	5	-3.20	367662740	86003	379.54	4370	4380	4230	5690	3070	4380	4275.00	3.22	0	8795	4413	4396	4363	4346	4313	4405	4355	77	1310	500	3060	5	1	15470000	656	58.89	0.25	12	0.56	72.00	17115.00	6350	20221201	-33.23	3670	20231024	15.53	5150	-17.67	20230714	3670	15.53	20231024	5840	-27.40	20221205	3670	15.53	20231024	1.99	N	037350	500	77 억		497996	N	N	0	N	00	N
147	20231204	150403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-130	5	-2.97	352181305	82357	363.45	4370	4380	4230	5690	3070	4380	4276.28	3.22	0	8646	4413	4396	4363	4346	4313	4405	4355	77	1310	500	3060	5	1	15470000	657	59.03	0.25	12	0.53	72.00	17115.00	6350	20221201	-33.07	3670	20231024	15.80	5150	-17.48	20230714	3670	15.80	20231024	5840	-27.23	20221205	3670	15.80	20231024	1.99	N	037350	500	77 억		497996	N	N	0	N	00	N
148	20231204	140400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-130	5	-2.97	307940595	71931	317.44	4370	4380	4250	5690	3070	4380	4281.06	3.22	0	11053	4413	4396	4363	4346	4313	4405	4355	77	1310	500	3060	5	1	15470000	657	59.03	0.25	12	0.46	72.00	17115.00	6350	20221201	-33.07	3670	20231024	15.80	5150	-17.48	20230714	3670	15.80	20231024	5840	-27.23	20221205	3670	15.80	20231024	1.99	N	037350	500	77 억		497996	N	N	0	N	00	N
149	20231204	130359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	-120	5	-2.74	250801580	58515	258.23	4370	4380	4255	5690	3070	4380	4286.11	3.22	0	10684	4413	4396	4363	4346	4313	4405	4355	77	1310	500	3060	5	1	15470000	659	59.17	0.25	12	0.38	72.00	17115.00	6350	20221201	-32.91	3670	20231024	16.08	5150	-17.28	20230714	3670	16.08	20231024	5840	-27.05	20221205	3670	16.08	20231024	1.99	N	037350	500	77 억		497996	N	N	0	N	00	N
150	20231204	120400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	-55	5	-1.26	46597260	10784	47.59	4370	4380	4300	5690	3070	4380	4320.96	3.22	0	-1694	4413	4396	4363	4346	4313	4405	4355	77	1310	500	3060	5	1	15470000	669	60.07	0.25	12	0.07	72.00	17115.00	6350	20221201	-31.89	3670	20231024	17.85	5150	-16.02	20230714	3670	17.85	20231024	5840	-25.94	20221205	3670	17.85	20231024	1.99	N	037350	500	77 억		497996	N	N	0	N	00	N
151	20231204	110401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	-65	5	-1.48	39266255	9086	40.10	4370	4380	4300	5690	3070	4380	4321.62	3.22	0	-1691	4413	4396	4363	4346	4313	4405	4355	77	1310	500	3060	5	1	15470000	668	59.93	0.25	12	0.06	72.00	17115.00	6350	20221201	-32.05	3670	20231024	17.57	5150	-16.21	20230714	3670	17.57	20231024	5840	-26.11	20221205	3670	17.57	20231024	1.99	N	037350	500	77 억		497996	N	N	0	N	00	N
152	20231204	100401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	-65	5	-1.48	22708465	5241	23.13	4370	4380	4300	5690	3070	4380	4332.85	3.22	0	-1792	4413	4396	4363	4346	4313	4405	4355	77	1310	500	3060	5	1	15470000	668	59.93	0.25	12	0.03	72.00	17115.00	6350	20221201	-32.05	3670	20231024	17.57	5150	-16.21	20230714	3670	17.57	20231024	5840	-26.11	20221205	3670	17.57	20231024	1.99	N	037350	500	77 억		497996	N	N	0	N	00	N
153	20231204	090400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	-35	5	-0.80	4474440	1027	4.53	4370	4370	4345	5690	3070	4380	4356.81	3.22	0	-787	4413	4396	4363	4346	4313	4405	4355	77	1310	500	3060	5	1	15470000	672	60.35	0.25	12	0.01	72.00	17115.00	6350	20221201	-31.57	3670	20231024	18.39	5150	-15.63	20230714	3670	18.39	20231024	5840	-25.60	20221205	3670	18.39	20231024	1.99	N	037350	500	77 억		497996	N	N	0	N	00	N
154	20231201	160401	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4380	25	2	0.57	97014965	22297	64.07	4355	4380	4330	5660	3050	4355	4350.97	3.19	0	4844	4401	4377	4356	4332	4311	4390	4345	77	1305	500	3040	5	1	15470000	678	60.83	0.26	12	0.14	72.00	17115.00	6350	20221201	-31.02	3670	20231024	19.35	5150	-14.95	20230714	3670	19.35	20231024	6350	-31.02	20221201	3670	19.35	20231024	1.92	N	037350	500	77 억		493160	N	N	0	N	00	N
155	20231201	150400	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4355	0	3	0.00	75414885	17336	49.82	4355	4375	4330	5660	3050	4355	4350.19	3.19	0	4211	4401	4377	4356	4332	4311	4390	4345	77	1305	500	3040	5	1	15470000	674	60.49	0.25	12	0.11	72.00	17115.00	6350	20221201	-31.42	3670	20231024	18.66	5150	-15.44	20230714	3670	18.66	20231024	6350	-31.42	20221201	3670	18.66	20231024	1.92	N	037350	500	77 억		493160	N	N	0	N	00	N
156	20231201	140400	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4365	10	2	0.23	67278980	15467	44.45	4355	4375	4330	5660	3050	4355	4349.84	3.19	0	3827	4401	4377	4356	4332	4311	4390	4345	77	1305	500	3040	5	1	15470000	675	60.62	0.26	12	0.10	72.00	17115.00	6350	20221201	-31.26	3670	20231024	18.94	5150	-15.24	20230714	3670	18.94	20231024	6350	-31.26	20221201	3670	18.94	20231024	1.92	N	037350	500	77 억		493160	N	N	0	N	00	N
157	20231201	130359	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4355	0	3	0.00	60957820	14017	40.28	4355	4375	4330	5660	3050	4355	4348.85	3.19	0	2761	4401	4377	4356	4332	4311	4390	4345	77	1305	500	3040	5	1	15470000	674	60.49	0.25	12	0.09	72.00	17115.00	6350	20221201	-31.42	3670	20231024	18.66	5150	-15.44	20230714	3670	18.66	20231024	6350	-31.42	20221201	3670	18.66	20231024	1.92	N	037350	500	77 억		493160	N	N	0	N	00	N
158	20231201	120402	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4345	-10	5	-0.23	59247820	13624	39.15	4355	4375	4330	5660	3050	4355	4348.78	3.19	0	2504	4401	4377	4356	4332	4311	4390	4345	77	1305	500	3040	5	1	15470000	672	60.35	0.25	12	0.09	72.00	17115.00	6350	20221201	-31.57	3670	20231024	18.39	5150	-15.63	20230714	3670	18.39	20231024	6350	-31.57	20221201	3670	18.39	20231024	1.92	N	037350	500	77 억		493160	N	N	0	N	00	N
159	20231201	110401	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4375	20	2	0.46	53800400	12371	35.55	4355	4375	4330	5660	3050	4355	4348.91	3.19	0	1530	4401	4377	4356	4332	4311	4390	4345	77	1305	500	3040	5	1	15470000	677	60.76	0.26	12	0.08	72.00	17115.00	6350	20221201	-31.10	3670	20231024	19.21	5150	-15.05	20230714	3670	19.21	20231024	6350	-31.10	20221201	3670	19.21	20231024	1.92	N	037350	500	77 억		493160	N	N	0	N	00	N
160	20231201	100402	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4350	-5	5	-0.11	32930500	7573	21.76	4355	4360	4340	5660	3050	4355	4348.41	3.19	0	-463	4401	4377	4356	4332	4311	4390	4345	77	1305	500	3040	5	1	15470000	673	60.42	0.25	12	0.05	72.00	17115.00	6350	20221201	-31.50	3670	20231024	18.53	5150	-15.53	20230714	3670	18.53	20231024	6350	-31.50	20221201	3670	18.53	20231024	1.92	N	037350	500	77 억		493160	N	N	0	N	00	N
161	20231201	090358	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4340	-15	5	-0.34	4644085	1067	3.07	4355	4355	4340	5660	3050	4355	4352.47	3.19	0	-888	4401	4377	4356	4332	4311	4390	4345	77	1305	500	3040	5	1	15470000	671	60.28	0.25	12	0.01	72.00	17115.00	6350	20221201	-31.65	3670	20231024	18.26	5150	-15.73	20230714	3670	18.26	20231024	6350	-31.65	20221201	3670	18.26	20231024	1.92	N	037350	500	77 억		493160	N	N	0	N	00	N