KissMeData/049720/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	160547	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9520	100	2	1.06	762159590	80170	133.90	9430	9600	9430	12240	6600	9420	9506.78	1.02	9675	9606	9586	9502	9446	9362	9306	9475	9335	72	2820	500	7340	10	1	14300000	1361	12.85	3.45	12	0.56	741.00	2760.00	12070	20230310	-21.13	9020	20231113	5.54	12070	-21.13	20230310	9020	5.54	20231113	12070	-21.13	20230310	9020	5.54	20231113	2.05	N	049720	500	71 억		145303	N	N	0	N	00	N
3	20231229	150544	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9520	100	2	1.06	762159590	80170	133.90	9430	9600	9430	12240	6600	9420	9506.78	1.02	9675	9606	9586	9502	9446	9362	9306	9475	9335	72	2820	500	7340	10	1	14300000	1361	12.85	3.45	12	0.56	741.00	2760.00	12070	20230310	-21.13	9020	20231113	5.54	12070	-21.13	20230310	9020	5.54	20231113	12070	-21.13	20230310	9020	5.54	20231113	2.05	N	049720	500	71 억		145303	N	N	0	N	00	N
4	20231229	140544	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9520	100	2	1.06	762159590	80170	133.90	9430	9600	9430	12240	6600	9420	9506.78	1.02	9675	9606	9586	9502	9446	9362	9306	9475	9335	72	2820	500	7340	10	1	14300000	1361	12.85	3.45	12	0.56	741.00	2760.00	12070	20230310	-21.13	9020	20231113	5.54	12070	-21.13	20230310	9020	5.54	20231113	12070	-21.13	20230310	9020	5.54	20231113	2.05	N	049720	500	71 억		145303	N	N	0	N	00	N
5	20231229	130544	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9520	100	2	1.06	762159590	80170	133.90	9430	9600	9430	12240	6600	9420	9506.78	1.02	9675	9606	9586	9502	9446	9362	9306	9475	9335	72	2820	500	7340	10	1	14300000	1361	12.85	3.45	12	0.56	741.00	2760.00	12070	20230310	-21.13	9020	20231113	5.54	12070	-21.13	20230310	9020	5.54	20231113	12070	-21.13	20230310	9020	5.54	20231113	2.05	N	049720	500	71 억		145303	N	N	0	N	00	N
6	20231229	120545	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9520	100	2	1.06	762159590	80170	133.90	9430	9600	9430	12240	6600	9420	9506.78	1.02	9675	9606	9586	9502	9446	9362	9306	9475	9335	72	2820	500	7340	10	1	14300000	1361	12.85	3.45	12	0.56	741.00	2760.00	12070	20230310	-21.13	9020	20231113	5.54	12070	-21.13	20230310	9020	5.54	20231113	12070	-21.13	20230310	9020	5.54	20231113	2.05	N	049720	500	71 억		145303	N	N	0	N	00	N
7	20231229	110522	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9520	100	2	1.06	762159590	80170	133.90	9430	9600	9430	12240	6600	9420	9506.78	1.02	9675	9606	9586	9502	9446	9362	9306	9475	9335	72	2820	500	7340	10	1	14300000	1361	12.85	3.45	12	0.56	741.00	2760.00	12070	20230310	-21.13	9020	20231113	5.54	12070	-21.13	20230310	9020	5.54	20231113	12070	-21.13	20230310	9020	5.54	20231113	2.05	N	049720	500	71 억		145303	N	N	0	N	00	N
8	20231229	100527	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9520	100	2	1.06	762159590	80170	133.90	9430	9600	9430	12240	6600	9420	9506.78	1.02	9675	9606	9586	9502	9446	9362	9306	9475	9335	72	2820	500	7340	10	1	14300000	1361	12.85	3.45	12	0.56	741.00	2760.00	12070	20230310	-21.13	9020	20231113	5.54	12070	-21.13	20230310	9020	5.54	20231113	12070	-21.13	20230310	9020	5.54	20231113	2.05	N	049720	500	71 억		145303	N	N	0	N	00	N
9	20231229	090527	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9520	100	2	1.06	762159590	80170	133.90	9430	9600	9430	12240	6600	9420	9506.78	1.02	9675	9606	9586	9502	9446	9362	9306	9475	9335	72	2820	500	7340	10	1	14300000	1361	12.85	3.45	12	0.56	741.00	2760.00	12070	20230310	-21.13	9020	20231113	5.54	12070	-21.13	20230310	9020	5.54	20231113	12070	-21.13	20230310	9020	5.54	20231113	2.05	N	049720	500	71 억		145303	N	N	0	N	00	N
10	20231228	160521	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9520	100	2	1.06	760922210	80040	133.69	9430	9600	9430	12240	6600	9420	9506.78	0.95	0	9606	9586	9502	9446	9362	9306	9475	9335	72	2820	500	7340	10	1	14300000	1361	12.85	3.45	12	0.56	741.00	2760.00	12070	20230310	-21.13	9020	20231113	5.54	12070	-21.13	20230310	9020	5.54	20231113	12070	-21.13	20230310	9020	5.54	20231113	2.05	N	049720	500	71 억		135628	N	N	0	N	00	N
11	20231228	150527	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9500	80	2	0.85	725525680	76307	127.45	9430	9600	9430	12240	6600	9420	9507.99	0.95	0	9298	9586	9502	9446	9362	9306	9475	9335	72	2820	500	7340	10	1	14300000	1359	12.82	3.44	12	0.53	741.00	2760.00	12070	20230310	-21.29	9020	20231113	5.32	12070	-21.29	20230310	9020	5.32	20231113	12070	-21.29	20230310	9020	5.32	20231113	2.05	N	049720	500	71 억		135628	N	N	0	N	00	N
12	20231228	140521	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9510	90	2	0.96	626549880	65870	110.02	9430	9600	9430	12240	6600	9420	9511.92	0.95	0	7340	9586	9502	9446	9362	9306	9475	9335	72	2820	500	7340	10	1	14300000	1360	12.83	3.45	12	0.46	741.00	2760.00	12070	20230310	-21.21	9020	20231113	5.43	12070	-21.21	20230310	9020	5.43	20231113	12070	-21.21	20230310	9020	5.43	20231113	2.05	N	049720	500	71 억		135628	N	N	0	N	00	N
13	20231228	130521	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9510	90	2	0.96	569706150	59885	100.02	9430	9600	9430	12240	6600	9420	9513.34	0.95	0	5327	9586	9502	9446	9362	9306	9475	9335	72	2820	500	7340	10	1	14300000	1360	12.83	3.45	12	0.42	741.00	2760.00	12070	20230310	-21.21	9020	20231113	5.43	12070	-21.21	20230310	9020	5.43	20231113	12070	-21.21	20230310	9020	5.43	20231113	2.05	N	049720	500	71 억		135628	N	N	0	N	00	N
14	20231228	120523	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9520	100	2	1.06	450154290	47295	78.99	9430	9600	9430	12240	6600	9420	9518.02	0.95	0	2445	9586	9502	9446	9362	9306	9475	9335	72	2820	500	7340	10	1	14300000	1361	12.85	3.45	12	0.33	741.00	2760.00	12070	20230310	-21.13	9020	20231113	5.54	12070	-21.13	20230310	9020	5.54	20231113	12070	-21.13	20230310	9020	5.54	20231113	2.05	N	049720	500	71 억		135628	N	N	0	N	00	N
15	20231228	110523	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9550	130	2	1.38	329440480	34593	57.78	9430	9600	9430	12240	6600	9420	9523.34	0.95	0	-781	9586	9502	9446	9362	9306	9475	9335	72	2820	500	7340	10	1	14300000	1366	12.89	3.46	12	0.24	741.00	2760.00	12070	20230310	-20.88	9020	20231113	5.88	12070	-20.88	20230310	9020	5.88	20231113	12070	-20.88	20230310	9020	5.88	20231113	2.05	N	049720	500	71 억		135628	N	N	0	N	00	N
16	20231228	100521	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9570	150	2	1.59	219917820	23118	38.61	9430	9600	9430	12240	6600	9420	9512.86	0.95	0	-2130	9586	9502	9446	9362	9306	9475	9335	72	2820	500	7340	10	1	14300000	1369	12.91	3.47	12	0.16	741.00	2760.00	12070	20230310	-20.71	9020	20231113	6.10	12070	-20.71	20230310	9020	6.10	20231113	12070	-20.71	20230310	9020	6.10	20231113	2.05	N	049720	500	71 억		135628	N	N	0	N	00	N
17	20231228	090521	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9470	50	2	0.53	25324040	2682	4.48	9430	9490	9430	12240	6600	9420	9442.26	0.95	0	95	9586	9502	9446	9362	9306	9475	9335	72	2820	500	7340	10	1	14300000	1354	12.78	3.43	12	0.02	741.00	2760.00	12070	20230310	-21.54	9020	20231113	4.99	12070	-21.54	20230310	9020	4.99	20231113	12070	-21.54	20230310	9020	4.99	20231113	2.05	N	049720	500	71 억		135628	N	N	0	N	00	N
18	20231227	160518	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9420	-160	5	-1.67	547746030	58033	74.85	9530	9530	9390	12450	6710	9580	9438.53	1.00	0	-9961	9673	9626	9553	9506	9433	9650	9530	72	2870	500	7470	10	1	14300000	1347	12.71	3.41	12	0.41	741.00	2760.00	12070	20230310	-21.96	9020	20231113	4.43	12070	-21.96	20230310	9020	4.43	20231113	12070	-21.96	20230310	9020	4.43	20231113	2.05	N	049720	500	71 억		143666	N	N	0	N	00	N
19	20231227	150525	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9400	-180	5	-1.88	503960870	53384	68.85	9530	9530	9390	12450	6710	9580	9440.30	1.00	0	-8857	9673	9626	9553	9506	9433	9650	9530	72	2870	500	7470	10	1	14300000	1344	12.69	3.41	12	0.37	741.00	2760.00	12070	20230310	-22.12	9020	20231113	4.21	12070	-22.12	20230310	9020	4.21	20231113	12070	-22.12	20230310	9020	4.21	20231113	2.05	N	049720	500	71 억		143666	N	N	0	N	00	N
20	20231227	140523	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9420	-160	5	-1.67	462082050	48931	63.11	9530	9530	9400	12450	6710	9580	9443.54	1.00	0	-8761	9673	9626	9553	9506	9433	9650	9530	72	2870	500	7470	10	1	14300000	1347	12.71	3.41	12	0.34	741.00	2760.00	12070	20230310	-21.96	9020	20231113	4.43	12070	-21.96	20230310	9020	4.43	20231113	12070	-21.96	20230310	9020	4.43	20231113	2.05	N	049720	500	71 억		143666	N	N	0	N	00	N
21	20231227	130519	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9450	-130	5	-1.36	416442550	44086	56.86	9530	9530	9400	12450	6710	9580	9446.14	1.00	0	-9149	9673	9626	9553	9506	9433	9650	9530	72	2870	500	7470	10	1	14300000	1351	12.75	3.42	12	0.31	741.00	2760.00	12070	20230310	-21.71	9020	20231113	4.77	12070	-21.71	20230310	9020	4.77	20231113	12070	-21.71	20230310	9020	4.77	20231113	2.05	N	049720	500	71 억		143666	N	N	0	N	00	N
22	20231227	120518	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9460	-120	5	-1.25	324182240	34302	44.24	9530	9530	9400	12450	6710	9580	9450.83	1.00	0	-7485	9673	9626	9553	9506	9433	9650	9530	72	2870	500	7470	10	1	14300000	1353	12.77	3.43	12	0.24	741.00	2760.00	12070	20230310	-21.62	9020	20231113	4.88	12070	-21.62	20230310	9020	4.88	20231113	12070	-21.62	20230310	9020	4.88	20231113	2.05	N	049720	500	71 억		143666	N	N	0	N	00	N
23	20231227	110522	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9440	-140	5	-1.46	293947940	31103	40.11	9530	9530	9400	12450	6710	9580	9450.79	1.00	0	-5832	9673	9626	9553	9506	9433	9650	9530	72	2870	500	7470	10	1	14300000	1350	12.74	3.42	12	0.22	741.00	2760.00	12070	20230310	-21.79	9020	20231113	4.66	12070	-21.79	20230310	9020	4.66	20231113	12070	-21.79	20230310	9020	4.66	20231113	2.05	N	049720	500	71 억		143666	N	N	0	N	00	N
24	20231227	100523	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9440	-140	5	-1.46	212511910	22458	28.96	9530	9530	9430	12450	6710	9580	9462.64	1.00	0	-3347	9673	9626	9553	9506	9433	9650	9530	72	2870	500	7470	10	1	14300000	1350	12.74	3.42	12	0.16	741.00	2760.00	12070	20230310	-21.79	9020	20231113	4.66	12070	-21.79	20230310	9020	4.66	20231113	12070	-21.79	20230310	9020	4.66	20231113	2.05	N	049720	500	71 억		143666	N	N	0	N	00	N
25	20231227	090523	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9490	-90	5	-0.94	12925150	1363	1.76	9530	9530	9450	12450	6710	9580	9482.87	1.00	0	168	9673	9626	9553	9506	9433	9650	9530	72	2870	500	7470	10	1	14300000	1357	12.81	3.44	12	0.01	741.00	2760.00	12070	20230310	-21.38	9020	20231113	5.21	12070	-21.38	20230310	9020	5.21	20231113	12070	-21.38	20230310	9020	5.21	20231113	2.05	N	049720	500	71 억		143666	N	N	0	N	00	N
26	20231226	160524	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9580	80	2	0.84	737721950	77144	251.00	9490	9600	9480	12350	6650	9500	9562.79	0.90	0	15486	9606	9552	9476	9422	9346	9565	9435	72	2850	500	7410	10	1	14300000	1370	12.93	3.47	12	0.54	741.00	2760.00	12070	20230310	-20.63	9020	20231113	6.21	12070	-20.63	20230310	9020	6.21	20231113	12070	-20.63	20230310	9020	6.21	20231113	2.07	N	049720	500	71 억		128183	N	N	0	N	00	N
27	20231226	150521	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9590	90	2	0.95	650064570	67997	221.24	9490	9600	9480	12350	6650	9500	9560.20	0.90	0	15983	9606	9552	9476	9422	9346	9565	9435	72	2850	500	7410	10	1	14300000	1371	12.94	3.47	12	0.48	741.00	2760.00	12070	20230310	-20.55	9020	20231113	6.32	12070	-20.55	20230310	9020	6.32	20231113	12070	-20.55	20230310	9020	6.32	20231113	2.07	N	049720	500	71 억		128183	N	N	0	N	00	N
28	20231226	140522	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9570	70	2	0.74	461369830	48333	157.26	9490	9590	9480	12350	6650	9500	9545.66	0.90	0	14193	9606	9552	9476	9422	9346	9565	9435	72	2850	500	7410	10	1	14300000	1369	12.91	3.47	12	0.34	741.00	2760.00	12070	20230310	-20.71	9020	20231113	6.10	12070	-20.71	20230310	9020	6.10	20231113	12070	-20.71	20230310	9020	6.10	20231113	2.07	N	049720	500	71 억		128183	N	N	0	N	00	N
29	20231226	130523	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9570	70	2	0.74	409447350	42908	139.61	9490	9570	9480	12350	6650	9500	9542.46	0.90	0	12853	9606	9552	9476	9422	9346	9565	9435	72	2850	500	7410	10	1	14300000	1369	12.91	3.47	12	0.30	741.00	2760.00	12070	20230310	-20.71	9020	20231113	6.10	12070	-20.71	20230310	9020	6.10	20231113	12070	-20.71	20230310	9020	6.10	20231113	2.07	N	049720	500	71 억		128183	N	N	0	N	00	N
30	20231226	120521	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9560	60	2	0.63	282919300	29674	96.55	9490	9570	9480	12350	6650	9500	9534.26	0.90	0	11531	9606	9552	9476	9422	9346	9565	9435	72	2850	500	7410	10	1	14300000	1367	12.90	3.46	12	0.21	741.00	2760.00	12070	20230310	-20.80	9020	20231113	5.99	12070	-20.80	20230310	9020	5.99	20231113	12070	-20.80	20230310	9020	5.99	20231113	2.07	N	049720	500	71 억		128183	N	N	0	N	00	N
31	20231226	110525	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9530	30	2	0.32	213303210	22382	72.82	9490	9570	9480	12350	6650	9500	9530.14	0.90	0	8504	9606	9552	9476	9422	9346	9565	9435	72	2850	500	7410	10	1	14300000	1363	12.86	3.45	12	0.16	741.00	2760.00	12070	20230310	-21.04	9020	20231113	5.65	12070	-21.04	20230310	9020	5.65	20231113	12070	-21.04	20230310	9020	5.65	20231113	2.07	N	049720	500	71 억		128183	N	N	0	N	00	N
32	20231226	100521	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9530	30	2	0.32	107049700	11247	36.59	9490	9560	9480	12350	6650	9500	9518.08	0.90	0	3612	9606	9552	9476	9422	9346	9565	9435	72	2850	500	7410	10	1	14300000	1363	12.86	3.45	12	0.08	741.00	2760.00	12070	20230310	-21.04	9020	20231113	5.65	12070	-21.04	20230310	9020	5.65	20231113	12070	-21.04	20230310	9020	5.65	20231113	2.07	N	049720	500	71 억		128183	N	N	0	N	00	N
33	20231226	090523	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9550	50	2	0.53	11234490	1182	3.85	9490	9560	9480	12350	6650	9500	9504.69	0.90	0	-93	9606	9552	9476	9422	9346	9565	9435	72	2850	500	7410	10	1	14300000	1366	12.89	3.46	12	0.01	741.00	2760.00	12070	20230310	-20.88	9020	20231113	5.88	12070	-20.88	20230310	9020	5.88	20231113	12070	-20.88	20230310	9020	5.88	20231113	2.07	N	049720	500	71 억		128183	N	N	0	N	00	N
34	20231222	160516	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9500	20	2	0.21	290802970	30660	65.18	9500	9530	9400	12320	6640	9480	9484.77	0.86	0	5487	9600	9540	9470	9410	9340	9505	9375	72	2840	500	7390	10	1	14300000	1359	12.82	3.44	12	0.21	741.00	2760.00	12350	20221220	-23.08	9020	20231113	5.32	12070	-21.29	20230310	9020	5.32	20231113	12070	-21.29	20230310	9020	5.32	20231113	2.11	N	049720	500	71 억		122700	N	N	0	N	00	N
35	20231222	150515	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9480	0	3	0.00	251527420	26516	56.37	9500	9530	9400	12320	6640	9480	9485.87	0.86	0	5533	9600	9540	9470	9410	9340	9505	9375	72	2840	500	7390	10	1	14300000	1356	12.79	3.43	12	0.19	741.00	2760.00	12350	20221220	-23.24	9020	20231113	5.10	12070	-21.46	20230310	9020	5.10	20231113	12070	-21.46	20230310	9020	5.10	20231113	2.11	N	049720	500	71 억		122700	N	N	0	N	00	N
36	20231222	140511	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9480	0	3	0.00	193872780	20436	43.45	9500	9530	9400	12320	6640	9480	9486.83	0.86	0	880	9600	9540	9470	9410	9340	9505	9375	72	2840	500	7390	10	1	14300000	1356	12.79	3.43	12	0.14	741.00	2760.00	12350	20221220	-23.24	9020	20231113	5.10	12070	-21.46	20230310	9020	5.10	20231113	12070	-21.46	20230310	9020	5.10	20231113	2.11	N	049720	500	71 억		122700	N	N	0	N	00	N
37	20231222	130511	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9480	0	3	0.00	143348190	15112	32.13	9500	9530	9400	12320	6640	9480	9485.72	0.86	0	45	9600	9540	9470	9410	9340	9505	9375	72	2840	500	7390	10	1	14300000	1356	12.79	3.43	12	0.11	741.00	2760.00	12350	20221220	-23.24	9020	20231113	5.10	12070	-21.46	20230310	9020	5.10	20231113	12070	-21.46	20230310	9020	5.10	20231113	2.11	N	049720	500	71 억		122700	N	N	0	N	00	N
38	20231222	120512	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9480	0	3	0.00	126445540	13328	28.34	9500	9530	9400	12320	6640	9480	9487.21	0.86	0	89	9600	9540	9470	9410	9340	9505	9375	72	2840	500	7390	10	1	14300000	1356	12.79	3.43	12	0.09	741.00	2760.00	12350	20221220	-23.24	9020	20231113	5.10	12070	-21.46	20230310	9020	5.10	20231113	12070	-21.46	20230310	9020	5.10	20231113	2.11	N	049720	500	71 억		122700	N	N	0	N	00	N
39	20231222	110513	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9480	0	3	0.00	94654190	9977	21.21	9500	9530	9400	12320	6640	9480	9487.24	0.86	0	137	9600	9540	9470	9410	9340	9505	9375	72	2840	500	7390	10	1	14300000	1356	12.79	3.43	12	0.07	741.00	2760.00	12350	20221220	-23.24	9020	20231113	5.10	12070	-21.46	20230310	9020	5.10	20231113	12070	-21.46	20230310	9020	5.10	20231113	2.11	N	049720	500	71 억		122700	N	N	0	N	00	N
40	20231222	100511	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9500	20	2	0.21	73063040	7703	16.38	9500	9530	9400	12320	6640	9480	9485.01	0.86	0	163	9600	9540	9470	9410	9340	9505	9375	72	2840	500	7390	10	1	14300000	1359	12.82	3.44	12	0.05	741.00	2760.00	12350	20221220	-23.08	9020	20231113	5.32	12070	-21.29	20230310	9020	5.32	20231113	12070	-21.29	20230310	9020	5.32	20231113	2.11	N	049720	500	71 억		122700	N	N	0	N	00	N
41	20231222	090511	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9460	-20	5	-0.21	9062080	963	2.05	9500	9500	9400	12320	6640	9480	9410.26	0.86	0	-20	9600	9540	9470	9410	9340	9505	9375	72	2840	500	7390	10	1	14300000	1353	12.77	3.43	12	0.01	741.00	2760.00	12350	20221220	-23.40	9020	20231113	4.88	12070	-21.62	20230310	9020	4.88	20231113	12070	-21.62	20230310	9020	4.88	20231113	2.11	N	049720	500	71 억		122700	N	N	0	N	00	N
42	20231221	160509	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9480	0	3	0.00	438332200	46346	71.15	9530	9530	9400	12320	6640	9480	9457.82	0.89	0	-4423	9706	9592	9506	9392	9306	9550	9350	72	2840	500	7390	10	1	14300000	1356	12.79	3.43	12	0.32	741.00	2760.00	12350	20221220	-23.24	9020	20231113	5.10	12070	-21.46	20230310	9020	5.10	20231113	12070	-21.46	20230310	9020	5.10	20231113	2.09	N	049720	500	71 억		127148	N	N	0	N	00	N
43	20231221	150511	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9450	-30	5	-0.32	415787840	43964	67.49	9530	9530	9400	12320	6640	9480	9457.46	0.89	0	-4096	9706	9592	9506	9392	9306	9550	9350	72	2840	500	7390	10	1	14300000	1351	12.75	3.42	12	0.31	741.00	2760.00	12350	20221220	-23.48	9020	20231113	4.77	12070	-21.71	20230310	9020	4.77	20231113	12070	-21.71	20230310	9020	4.77	20231113	2.09	N	049720	500	71 억		127148	N	N	0	N	00	N
44	20231221	140509	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9450	-30	5	-0.32	339005760	35846	55.03	9530	9530	9400	12320	6640	9480	9457.28	0.89	0	-3577	9706	9592	9506	9392	9306	9550	9350	72	2840	500	7390	10	1	14300000	1351	12.75	3.42	12	0.25	741.00	2760.00	12350	20221220	-23.48	9020	20231113	4.77	12070	-21.71	20230310	9020	4.77	20231113	12070	-21.71	20230310	9020	4.77	20231113	2.09	N	049720	500	71 억		127148	N	N	0	N	00	N
45	20231221	130510	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9490	10	2	0.11	309212720	32697	50.19	9530	9530	9400	12320	6640	9480	9456.91	0.89	0	-2571	9706	9592	9506	9392	9306	9550	9350	72	2840	500	7390	10	1	14300000	1357	12.81	3.44	12	0.23	741.00	2760.00	12350	20221220	-23.16	9020	20231113	5.21	12070	-21.38	20230310	9020	5.21	20231113	12070	-21.38	20230310	9020	5.21	20231113	2.09	N	049720	500	71 억		127148	N	N	0	N	00	N
46	20231221	120512	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9450	-30	5	-0.32	184622230	19507	29.95	9530	9530	9400	12320	6640	9480	9464.41	0.89	0	-2072	9706	9592	9506	9392	9306	9550	9350	72	2840	500	7390	10	1	14300000	1351	12.75	3.42	12	0.14	741.00	2760.00	12350	20221220	-23.48	9020	20231113	4.77	12070	-21.71	20230310	9020	4.77	20231113	12070	-21.71	20230310	9020	4.77	20231113	2.09	N	049720	500	71 억		127148	N	N	0	N	00	N
47	20231221	110511	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9510	30	2	0.32	131802610	13920	21.37	9530	9530	9400	12320	6640	9480	9468.58	0.89	0	-2089	9706	9592	9506	9392	9306	9550	9350	72	2840	500	7390	10	1	14300000	1360	12.83	3.45	12	0.10	741.00	2760.00	12350	20221220	-23.00	9020	20231113	5.43	12070	-21.21	20230310	9020	5.43	20231113	12070	-21.21	20230310	9020	5.43	20231113	2.09	N	049720	500	71 억		127148	N	N	0	N	00	N
48	20231221	100509	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9460	-20	5	-0.21	72809440	7692	11.81	9530	9530	9400	12320	6640	9480	9465.60	0.89	0	-1446	9706	9592	9506	9392	9306	9550	9350	72	2840	500	7390	10	1	14300000	1353	12.77	3.43	12	0.05	741.00	2760.00	12350	20221220	-23.40	9020	20231113	4.88	12070	-21.62	20230310	9020	4.88	20231113	12070	-21.62	20230310	9020	4.88	20231113	2.09	N	049720	500	71 억		127148	N	N	0	N	00	N
49	20231221	090511	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9500	20	2	0.21	20372470	2141	3.29	9530	9530	9470	12320	6640	9480	9515.42	0.89	0	-1287	9706	9592	9506	9392	9306	9550	9350	72	2840	500	7390	10	1	14300000	1359	12.82	3.44	12	0.01	741.00	2760.00	12350	20221220	-23.08	9020	20231113	5.32	12070	-21.29	20230310	9020	5.32	20231113	12070	-21.29	20230310	9020	5.32	20231113	2.09	N	049720	500	71 억		127148	N	N	0	N	00	N
50	20231220	160511	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9480	-120	5	-1.25	609760020	64412	94.67	9620	9620	9420	12480	6720	9600	9466.55	0.90	0	-2158	9713	9656	9553	9496	9393	9685	9525	72	2880	500	7480	10	1	14300000	1356	12.79	3.43	12	0.45	741.00	2760.00	12350	20221220	-23.24	9020	20231113	5.10	12070	-21.46	20230310	9020	5.10	20231113	12350	-23.24	20221220	9020	5.10	20231113	1.98	N	049720	500	71 억		129291	N	N	0	N	00	N
51	20231220	150537	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9480	-120	5	-1.25	578759280	61141	89.87	9620	9620	9420	12480	6720	9600	9465.98	0.90	0	-1131	9713	9656	9553	9496	9393	9685	9525	72	2880	500	7480	10	1	14300000	1356	12.79	3.43	12	0.43	741.00	2760.00	12350	20221220	-23.24	9020	20231113	5.10	12070	-21.46	20230310	9020	5.10	20231113	12350	-23.24	20221220	9020	5.10	20231113	1.98	N	049720	500	71 억		129291	N	N	0	N	00	N
52	20231220	140545	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9440	-160	5	-1.67	484951890	51215	75.28	9620	9620	9420	12480	6720	9600	9468.94	0.90	0	-1001	9713	9656	9553	9496	9393	9685	9525	72	2880	500	7480	10	1	14300000	1350	12.74	3.42	12	0.36	741.00	2760.00	12350	20221220	-23.56	9020	20231113	4.66	12070	-21.79	20230310	9020	4.66	20231113	12350	-23.56	20221220	9020	4.66	20231113	1.98	N	049720	500	71 억		129291	N	N	0	N	00	N
53	20231220	130540	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9450	-150	5	-1.56	415914240	43905	64.53	9620	9620	9420	12480	6720	9600	9473.05	0.90	0	-617	9713	9656	9553	9496	9393	9685	9525	72	2880	500	7480	10	1	14300000	1351	12.75	3.42	12	0.31	741.00	2760.00	12350	20221220	-23.48	9020	20231113	4.77	12070	-21.71	20230310	9020	4.77	20231113	12350	-23.48	20221220	9020	4.77	20231113	1.98	N	049720	500	71 억		129291	N	N	0	N	00	N
54	20231220	120508	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9470	-130	5	-1.35	278931550	29412	43.23	9620	9620	9430	12480	6720	9600	9483.60	0.90	0	-641	9713	9656	9553	9496	9393	9685	9525	72	2880	500	7480	10	1	14300000	1354	12.78	3.43	12	0.21	741.00	2760.00	12350	20221220	-23.32	9020	20231113	4.99	12070	-21.54	20230310	9020	4.99	20231113	12350	-23.32	20221220	9020	4.99	20231113	1.98	N	049720	500	71 억		129291	N	N	0	N	00	N
55	20231220	110511	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9520	-80	5	-0.83	154792270	16303	23.96	9620	9620	9440	12480	6720	9600	9494.71	0.90	0	102	9713	9656	9553	9496	9393	9685	9525	72	2880	500	7480	10	1	14300000	1361	12.85	3.45	12	0.11	741.00	2760.00	12350	20221220	-22.91	9020	20231113	5.54	12070	-21.13	20230310	9020	5.54	20231113	12350	-22.91	20221220	9020	5.54	20231113	1.98	N	049720	500	71 억		129291	N	N	0	N	00	N
56	20231220	100510	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9520	-80	5	-0.83	121972460	12848	18.88	9620	9620	9440	12480	6720	9600	9493.50	0.90	0	563	9713	9656	9553	9496	9393	9685	9525	72	2880	500	7480	10	1	14300000	1361	12.85	3.45	12	0.09	741.00	2760.00	12350	20221220	-22.91	9020	20231113	5.54	12070	-21.13	20230310	9020	5.54	20231113	12350	-22.91	20221220	9020	5.54	20231113	1.98	N	049720	500	71 억		129291	N	N	0	N	00	N
57	20231220	090509	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9550	-50	5	-0.52	7340710	765	1.12	9620	9620	9550	12480	6720	9600	9595.70	0.90	0	-210	9713	9656	9553	9496	9393	9685	9525	72	2880	500	7480	10	1	14300000	1366	12.89	3.46	12	0.01	741.00	2760.00	12350	20221220	-22.67	9020	20231113	5.88	12070	-20.88	20230310	9020	5.88	20231113	12350	-22.67	20221220	9020	5.88	20231113	1.98	N	049720	500	71 억		129291	N	N	0	N	00	N
58	20231219	160509	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9600	120	2	1.27	644400780	67350	60.69	9520	9610	9450	12320	6640	9480	9567.93	0.85	0	7822	9726	9602	9426	9302	9126	9665	9365	72	2840	500	7390	10	1	14300000	1373	12.96	3.48	12	0.47	741.00	2760.00	12350	20221220	-22.27	9020	20231113	6.43	12070	-20.46	20230310	9020	6.43	20231113	12350	-22.27	20221220	9020	6.43	20231113	1.95	N	049720	500	71 억		121452	N	N	0	N	00	N
59	20231219	150511	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9570	90	2	0.95	581604240	60804	54.79	9520	9610	9450	12320	6640	9480	9565.23	0.85	0	7413	9726	9602	9426	9302	9126	9665	9365	72	2840	500	7390	10	1	14300000	1369	12.91	3.47	12	0.43	741.00	2760.00	12350	20221220	-22.51	9020	20231113	6.10	12070	-20.71	20230310	9020	6.10	20231113	12350	-22.51	20221220	9020	6.10	20231113	1.95	N	049720	500	71 억		121452	N	N	0	N	00	N
60	20231219	140509	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9580	100	2	1.05	504915770	52780	47.56	9520	9610	9450	12320	6640	9480	9566.42	0.85	0	6726	9726	9602	9426	9302	9126	9665	9365	72	2840	500	7390	10	1	14300000	1370	12.93	3.47	12	0.37	741.00	2760.00	12350	20221220	-22.43	9020	20231113	6.21	12070	-20.63	20230310	9020	6.21	20231113	12350	-22.43	20221220	9020	6.21	20231113	1.95	N	049720	500	71 억		121452	N	N	0	N	00	N
61	20231219	130511	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9600	120	2	1.27	448147520	46859	42.22	9520	9600	9450	12320	6640	9480	9563.74	0.85	0	6107	9726	9602	9426	9302	9126	9665	9365	72	2840	500	7390	10	1	14300000	1373	12.96	3.48	12	0.33	741.00	2760.00	12350	20221220	-22.27	9020	20231113	6.43	12070	-20.46	20230310	9020	6.43	20231113	12350	-22.27	20221220	9020	6.43	20231113	1.95	N	049720	500	71 억		121452	N	N	0	N	00	N
62	20231219	120512	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9560	80	2	0.84	375295980	39245	35.36	9520	9600	9450	12320	6640	9480	9562.90	0.85	0	5867	9726	9602	9426	9302	9126	9665	9365	72	2840	500	7390	10	1	14300000	1367	12.90	3.46	12	0.27	741.00	2760.00	12350	20221220	-22.59	9020	20231113	5.99	12070	-20.80	20230310	9020	5.99	20231113	12350	-22.59	20221220	9020	5.99	20231113	1.95	N	049720	500	71 억		121452	N	N	0	N	00	N
63	20231219	110511	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9560	80	2	0.84	230512200	24132	21.74	9520	9590	9450	12320	6640	9480	9552.14	0.85	0	1546	9726	9602	9426	9302	9126	9665	9365	72	2840	500	7390	10	1	14300000	1367	12.90	3.46	12	0.17	741.00	2760.00	12350	20221220	-22.59	9020	20231113	5.99	12070	-20.80	20230310	9020	5.99	20231113	12350	-22.59	20221220	9020	5.99	20231113	1.95	N	049720	500	71 억		121452	N	N	0	N	00	N
64	20231219	100508	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9570	90	2	0.95	154273690	16157	14.56	9520	9590	9450	12320	6640	9480	9548.41	0.85	0	613	9726	9602	9426	9302	9126	9665	9365	72	2840	500	7390	10	1	14300000	1369	12.91	3.47	12	0.11	741.00	2760.00	12350	20221220	-22.51	9020	20231113	6.10	12070	-20.71	20230310	9020	6.10	20231113	12350	-22.51	20221220	9020	6.10	20231113	1.95	N	049720	500	71 억		121452	N	N	0	N	00	N
65	20231219	090509	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9530	50	2	0.53	24346870	2553	2.30	9520	9590	9450	12320	6640	9480	9536.57	0.85	0	248	9726	9602	9426	9302	9126	9665	9365	72	2840	500	7390	10	1	14300000	1363	12.86	3.45	12	0.02	741.00	2760.00	12350	20221220	-22.83	9020	20231113	5.65	12070	-21.04	20230310	9020	5.65	20231113	12350	-22.83	20221220	9020	5.65	20231113	1.95	N	049720	500	71 억		121452	N	N	0	N	00	N
66	20231218	160508	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9480	190	2	2.05	1040196100	110252	136.16	9290	9550	9250	12070	6510	9290	9434.69	0.75	0	14322	9503	9396	9263	9156	9023	9450	9210	72	2780	500	7240	10	1	14300000	1356	12.79	3.43	12	0.77	741.00	2760.00	12350	20221220	-23.24	9020	20231113	5.10	12070	-21.46	20230310	9020	5.10	20231113	12350	-23.24	20221220	9020	5.10	20231113	2.06	N	049720	500	71 억		106893	N	N	0	N	00	N
67	20231218	150509	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9470	180	2	1.94	938678140	99503	122.89	9290	9550	9250	12070	6510	9290	9433.67	0.75	0	13585	9503	9396	9263	9156	9023	9450	9210	72	2780	500	7240	10	1	14300000	1354	12.78	3.43	12	0.70	741.00	2760.00	12350	20221220	-23.32	9020	20231113	4.99	12070	-21.54	20230310	9020	4.99	20231113	12350	-23.32	20221220	9020	4.99	20231113	2.06	N	049720	500	71 억		106893	N	N	0	N	00	N
68	20231218	140507	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9490	200	2	2.15	848775280	90014	111.17	9290	9550	9250	12070	6510	9290	9429.37	0.75	0	11736	9503	9396	9263	9156	9023	9450	9210	72	2780	500	7240	10	1	14300000	1357	12.81	3.44	12	0.63	741.00	2760.00	12350	20221220	-23.16	9020	20231113	5.21	12070	-21.38	20230310	9020	5.21	20231113	12350	-23.16	20221220	9020	5.21	20231113	2.06	N	049720	500	71 억		106893	N	N	0	N	00	N
69	20231218	130507	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9470	180	2	1.94	739997120	78520	96.97	9290	9550	9250	12070	6510	9290	9424.31	0.75	0	9397	9503	9396	9263	9156	9023	9450	9210	72	2780	500	7240	10	1	14300000	1354	12.78	3.43	12	0.55	741.00	2760.00	12350	20221220	-23.32	9020	20231113	4.99	12070	-21.54	20230310	9020	4.99	20231113	12350	-23.32	20221220	9020	4.99	20231113	2.06	N	049720	500	71 억		106893	N	N	0	N	00	N
70	20231218	120504	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9480	190	2	2.05	431508370	45969	56.77	9290	9510	9250	12070	6510	9290	9386.94	0.75	0	3836	9503	9396	9263	9156	9023	9450	9210	72	2780	500	7240	10	1	14300000	1356	12.79	3.43	12	0.32	741.00	2760.00	12350	20221220	-23.24	9020	20231113	5.10	12070	-21.46	20230310	9020	5.10	20231113	12350	-23.24	20221220	9020	5.10	20231113	2.06	N	049720	500	71 억		106893	N	N	0	N	00	N
71	20231218	110507	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9320	30	2	0.32	146091530	15699	19.39	9290	9340	9250	12070	6510	9290	9305.79	0.75	0	3109	9503	9396	9263	9156	9023	9450	9210	72	2780	500	7240	10	1	14300000	1333	12.58	3.38	12	0.11	741.00	2760.00	12350	20221220	-24.53	9020	20231113	3.33	12070	-22.78	20230310	9020	3.33	20231113	12350	-24.53	20221220	9020	3.33	20231113	2.06	N	049720	500	71 억		106893	N	N	0	N	00	N
72	20231218	100506	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9300	10	2	0.11	101142010	10875	13.43	9290	9340	9250	12070	6510	9290	9300.41	0.75	0	-472	9503	9396	9263	9156	9023	9450	9210	72	2780	500	7240	10	1	14300000	1330	12.55	3.37	12	0.08	741.00	2760.00	12350	20221220	-24.70	9020	20231113	3.10	12070	-22.95	20230310	9020	3.10	20231113	12350	-24.70	20221220	9020	3.10	20231113	2.06	N	049720	500	71 억		106893	N	N	0	N	00	N
73	20231218	090502	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9290	0	3	0.00	17880400	1929	2.38	9290	9320	9250	12070	6510	9290	9269.26	0.75	0	-284	9503	9396	9263	9156	9023	9450	9210	72	2780	500	7240	10	1	14300000	1328	12.54	3.37	12	0.01	741.00	2760.00	12350	20221220	-24.78	9020	20231113	2.99	12070	-23.03	20230310	9020	2.99	20231113	12350	-24.78	20221220	9020	2.99	20231113	2.06	N	049720	500	71 억		106893	N	N	0	N	00	N
74	20231215	160504	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9290	90	2	0.98	734795160	79480	66.19	9150	9370	9130	11960	6440	9200	9245.01	0.71	0	5732	9453	9326	9213	9086	8973	9270	9030	72	2760	500	7170	10	1	14300000	1328	12.54	3.37	12	0.56	741.00	2760.00	12350	20221220	-24.78	9020	20231113	2.99	12070	-23.03	20230310	9020	2.99	20231113	12350	-24.78	20221220	9020	2.99	20231113	2.07	N	049720	500	71 억		101274	N	N	0	N	00	N
75	20231215	150507	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9240	40	2	0.43	702488040	75996	63.28	9150	9370	9130	11960	6440	9200	9243.75	0.71	0	5043	9453	9326	9213	9086	8973	9270	9030	72	2760	500	7170	10	1	14300000	1321	12.47	3.35	12	0.53	741.00	2760.00	12350	20221220	-25.18	9020	20231113	2.44	12070	-23.45	20230310	9020	2.44	20231113	12350	-25.18	20221220	9020	2.44	20231113	2.07	N	049720	500	71 억		101274	N	N	0	N	00	N
76	20231215	140507	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9260	60	2	0.65	543558720	58901	49.05	9150	9310	9130	11960	6440	9200	9228.34	0.71	0	1618	9453	9326	9213	9086	8973	9270	9030	72	2760	500	7170	10	1	14300000	1324	12.50	3.36	12	0.41	741.00	2760.00	12350	20221220	-25.02	9020	20231113	2.66	12070	-23.28	20230310	9020	2.66	20231113	12350	-25.02	20221220	9020	2.66	20231113	2.07	N	049720	500	71 억		101274	N	N	0	N	00	N
77	20231215	130503	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9260	60	2	0.65	415652100	45107	37.56	9150	9310	9130	11960	6440	9200	9214.80	0.71	0	855	9453	9326	9213	9086	8973	9270	9030	72	2760	500	7170	10	1	14300000	1324	12.50	3.36	12	0.32	741.00	2760.00	12350	20221220	-25.02	9020	20231113	2.66	12070	-23.28	20230310	9020	2.66	20231113	12350	-25.02	20221220	9020	2.66	20231113	2.07	N	049720	500	71 억		101274	N	N	0	N	00	N
78	20231215	120504	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9220	20	2	0.22	295872370	32159	26.78	9150	9290	9130	11960	6440	9200	9200.30	0.71	0	-1301	9453	9326	9213	9086	8973	9270	9030	72	2760	500	7170	10	1	14300000	1318	12.44	3.34	12	0.22	741.00	2760.00	12350	20221220	-25.34	9020	20231113	2.22	12070	-23.61	20230310	9020	2.22	20231113	12350	-25.34	20221220	9020	2.22	20231113	2.07	N	049720	500	71 억		101274	N	N	0	N	00	N
79	20231215	110500	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9200	0	3	0.00	240164260	26112	21.74	9150	9290	9130	11960	6440	9200	9197.47	0.71	0	-1696	9453	9326	9213	9086	8973	9270	9030	72	2760	500	7170	10	1	14300000	1316	12.42	3.33	12	0.18	741.00	2760.00	12350	20221220	-25.51	9020	20231113	2.00	12070	-23.78	20230310	9020	2.00	20231113	12350	-25.51	20221220	9020	2.00	20231113	2.07	N	049720	500	71 억		101274	N	N	0	N	00	N
80	20231215	100506	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9180	-20	5	-0.22	148713270	16159	13.46	9150	9290	9130	11960	6440	9200	9203.12	0.71	0	-1278	9453	9326	9213	9086	8973	9270	9030	72	2760	500	7170	10	1	14300000	1313	12.39	3.33	12	0.11	741.00	2760.00	12350	20221220	-25.67	9020	20231113	1.77	12070	-23.94	20230310	9020	1.77	20231113	12350	-25.67	20221220	9020	1.77	20231113	2.07	N	049720	500	71 억		101274	N	N	0	N	00	N
81	20231215	090504	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9210	10	2	0.11	20327930	2212	1.84	9150	9210	9130	11960	6440	9200	9189.84	0.71	0	-91	9453	9326	9213	9086	8973	9270	9030	72	2760	500	7170	10	1	14300000	1317	12.43	3.34	12	0.02	741.00	2760.00	12350	20221220	-25.43	9020	20231113	2.11	12070	-23.70	20230310	9020	2.11	20231113	12350	-25.43	20221220	9020	2.11	20231113	2.07	N	049720	500	71 억		101274	N	N	0	N	00	N
82	20231214	160502	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9200	-130	5	-1.39	1100571130	119918	373.54	9260	9340	9100	12120	6540	9330	9177.69	0.70	0	-4392	9403	9366	9333	9296	9263	9350	9280	72	2790	500	7270	10	1	14300000	1316	12.42	3.33	12	0.84	741.00	2760.00	12350	20221220	-25.51	9020	20231113	2.00	12070	-23.78	20230310	9020	2.00	20231113	12350	-25.51	20221220	9020	2.00	20231113	2.02	N	049720	500	71 억		99505	N	N	0	N	00	N
83	20231214	150519	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9180	-150	5	-1.61	1084273280	118143	368.01	9260	9340	9100	12120	6540	9330	9177.63	0.70	0	-3483	9403	9366	9333	9296	9263	9350	9280	72	2790	500	7270	10	1	14300000	1313	12.39	3.33	12	0.83	741.00	2760.00	12350	20221220	-25.67	9020	20231113	1.77	12070	-23.94	20230310	9020	1.77	20231113	12350	-25.67	20221220	9020	1.77	20231113	2.02	N	049720	500	71 억		99505	N	N	0	N	00	N
84	20231214	140513	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9170	-160	5	-1.71	1039081000	113216	352.66	9260	9340	9100	12120	6540	9330	9177.86	0.70	0	-2416	9403	9366	9333	9296	9263	9350	9280	72	2790	500	7270	10	1	14300000	1311	12.38	3.32	12	0.79	741.00	2760.00	12350	20221220	-25.75	9020	20231113	1.66	12070	-24.03	20230310	9020	1.66	20231113	12350	-25.75	20221220	9020	1.66	20231113	2.02	N	049720	500	71 억		99505	N	N	0	N	00	N
85	20231214	130515	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9190	-140	5	-1.50	906221380	98739	307.57	9260	9340	9100	12120	6540	9330	9177.95	0.70	0	1667	9403	9366	9333	9296	9263	9350	9280	72	2790	500	7270	10	1	14300000	1314	12.40	3.33	12	0.69	741.00	2760.00	12350	20221220	-25.59	9020	20231113	1.88	12070	-23.86	20230310	9020	1.88	20231113	12350	-25.59	20221220	9020	1.88	20231113	2.02	N	049720	500	71 억		99505	N	N	0	N	00	N
86	20231214	120525	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9180	-150	5	-1.61	850098200	92628	288.53	9260	9340	9100	12120	6540	9330	9177.55	0.70	0	3652	9403	9366	9333	9296	9263	9350	9280	72	2790	500	7270	10	1	14300000	1313	12.39	3.33	12	0.65	741.00	2760.00	12350	20221220	-25.67	9020	20231113	1.77	12070	-23.94	20230310	9020	1.77	20231113	12350	-25.67	20221220	9020	1.77	20231113	2.02	N	049720	500	71 억		99505	N	N	0	N	00	N
87	20231214	110503	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9150	-180	5	-1.93	678806080	73854	230.05	9260	9340	9100	12120	6540	9330	9191.19	0.70	0	4813	9403	9366	9333	9296	9263	9350	9280	72	2790	500	7270	10	1	14300000	1308	12.35	3.32	12	0.52	741.00	2760.00	12350	20221220	-25.91	9020	20231113	1.44	12070	-24.19	20230310	9020	1.44	20231113	12350	-25.91	20221220	9020	1.44	20231113	2.02	N	049720	500	71 억		99505	N	N	0	N	00	N
88	20231214	100458	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9260	-70	5	-0.75	271521370	29383	91.53	9260	9340	9200	12120	6540	9330	9240.76	0.70	0	4477	9403	9366	9333	9296	9263	9350	9280	72	2790	500	7270	10	1	14300000	1324	12.50	3.36	12	0.21	741.00	2760.00	12350	20221220	-25.02	9020	20231113	2.66	12070	-23.28	20230310	9020	2.66	20231113	12350	-25.02	20221220	9020	2.66	20231113	2.02	N	049720	500	71 억		99505	N	N	0	N	00	N
89	20231214	090441	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9280	-50	5	-0.54	19216100	2074	6.46	9260	9310	9250	12120	6540	9330	9265.24	0.70	0	247	9403	9366	9333	9296	9263	9350	9280	72	2790	500	7270	10	1	14300000	1327	12.52	3.36	12	0.01	741.00	2760.00	12350	20221220	-24.86	9020	20231113	2.88	12070	-23.12	20230310	9020	2.88	20231113	12350	-24.86	20221220	9020	2.88	20231113	2.02	N	049720	500	71 억		99505	N	N	0	N	00	N
90	20231213	160501	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9330	-30	5	-0.32	299207940	32102	82.08	9360	9370	9300	12160	6560	9360	9320.54	0.69	0	-5360	9426	9392	9326	9292	9226	9410	9310	72	2800	500	7300	10	1	14300000	1334	12.59	3.38	12	0.22	741.00	2760.00	12350	20221220	-24.45	9020	20231113	3.44	12070	-22.70	20230310	9020	3.44	20231113	12350	-24.45	20221220	9020	3.44	20231113	2.08	N	049720	500	71 억		99254	N	N	0	N	00	N
91	20231213	150512	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9300	-60	5	-0.64	280314260	30074	76.89	9360	9370	9300	12160	6560	9360	9320.82	0.69	0	-4854	9426	9392	9326	9292	9226	9410	9310	72	2800	500	7300	10	1	14300000	1330	12.55	3.37	12	0.21	741.00	2760.00	12350	20221220	-24.70	9020	20231113	3.10	12070	-22.95	20230310	9020	3.10	20231113	12350	-24.70	20221220	9020	3.10	20231113	2.08	N	049720	500	71 억		99254	N	N	0	N	00	N
92	20231213	140512	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9350	-10	5	-0.11	190738830	20453	52.29	9360	9370	9300	12160	6560	9360	9325.71	0.69	0	-4672	9426	9392	9326	9292	9226	9410	9310	72	2800	500	7300	10	1	14300000	1337	12.62	3.39	12	0.14	741.00	2760.00	12350	20221220	-24.29	9020	20231113	3.66	12070	-22.54	20230310	9020	3.66	20231113	12350	-24.29	20221220	9020	3.66	20231113	2.08	N	049720	500	71 억		99254	N	N	0	N	00	N
93	20231213	130511	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9320	-40	5	-0.43	130990850	14053	35.93	9360	9360	9300	12160	6560	9360	9321.20	0.69	0	-4192	9426	9392	9326	9292	9226	9410	9310	72	2800	500	7300	10	1	14300000	1333	12.58	3.38	12	0.10	741.00	2760.00	12350	20221220	-24.53	9020	20231113	3.33	12070	-22.78	20230310	9020	3.33	20231113	12350	-24.53	20221220	9020	3.33	20231113	2.08	N	049720	500	71 억		99254	N	N	0	N	00	N
94	20231213	120509	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9320	-40	5	-0.43	102807140	11030	28.20	9360	9360	9300	12160	6560	9360	9320.68	0.69	0	-3123	9426	9392	9326	9292	9226	9410	9310	72	2800	500	7300	10	1	14300000	1333	12.58	3.38	12	0.08	741.00	2760.00	12350	20221220	-24.53	9020	20231113	3.33	12070	-22.78	20230310	9020	3.33	20231113	12350	-24.53	20221220	9020	3.33	20231113	2.08	N	049720	500	71 억		99254	N	N	0	N	00	N
95	20231213	110512	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9330	-30	5	-0.32	87417880	9380	23.98	9360	9360	9300	12160	6560	9360	9319.60	0.69	0	-1901	9426	9392	9326	9292	9226	9410	9310	72	2800	500	7300	10	1	14300000	1334	12.59	3.38	12	0.07	741.00	2760.00	12350	20221220	-24.45	9020	20231113	3.44	12070	-22.70	20230310	9020	3.44	20231113	12350	-24.45	20221220	9020	3.44	20231113	2.08	N	049720	500	71 억		99254	N	N	0	N	00	N
96	20231213	100515	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9330	-30	5	-0.32	21532810	2304	5.89	9360	9360	9300	12160	6560	9360	9345.84	0.69	0	-221	9426	9392	9326	9292	9226	9410	9310	72	2800	500	7300	10	1	14300000	1334	12.59	3.38	12	0.02	741.00	2760.00	12350	20221220	-24.45	9020	20231113	3.44	12070	-22.70	20230310	9020	3.44	20231113	12350	-24.45	20221220	9020	3.44	20231113	2.08	N	049720	500	71 억		99254	N	N	0	N	00	N
97	20231213	090507	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9360	0	3	0.00	4595690	491	1.26	9360	9360	9350	12160	6560	9360	9359.86	0.69	0	-177	9426	9392	9326	9292	9226	9410	9310	72	2800	500	7300	10	1	14300000	1338	12.63	3.39	12	0.00	741.00	2760.00	12350	20221220	-24.21	9020	20231113	3.77	12070	-22.45	20230310	9020	3.77	20231113	12350	-24.21	20221220	9020	3.77	20231113	2.08	N	049720	500	71 억		99254	N	N	0	N	00	N
98	20231212	160450	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9360	10	2	0.11	360699890	38713	69.45	9260	9360	9260	12150	6550	9350	9317.24	0.68	0	2506	9503	9426	9323	9246	9143	9465	9285	72	2800	500	7290	10	1	14300000	1338	12.63	3.39	12	0.27	741.00	2760.00	12350	20221220	-24.21	9020	20231113	3.77	12070	-22.45	20230310	9020	3.77	20231113	12350	-24.21	20221220	9020	3.77	20231113	2.18	N	049720	500	71 억		97867	N	N	0	N	00	N
99	20231212	150455	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9320	-30	5	-0.32	291230930	31275	56.10	9260	9360	9260	12150	6550	9350	9311.94	0.68	0	1766	9503	9426	9323	9246	9143	9465	9285	72	2800	500	7290	10	1	14300000	1333	12.58	3.38	12	0.22	741.00	2760.00	12350	20221220	-24.53	9020	20231113	3.33	12070	-22.78	20230310	9020	3.33	20231113	12350	-24.53	20221220	9020	3.33	20231113	2.18	N	049720	500	71 억		97867	N	N	0	N	00	N
100	20231212	140436	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9310	-40	5	-0.43	218703220	23480	42.12	9260	9360	9260	12150	6550	9350	9314.45	0.68	0	2078	9503	9426	9323	9246	9143	9465	9285	72	2800	500	7290	10	1	14300000	1331	12.56	3.37	12	0.16	741.00	2760.00	12350	20221220	-24.62	9020	20231113	3.22	12070	-22.87	20230310	9020	3.22	20231113	12350	-24.62	20221220	9020	3.22	20231113	2.18	N	049720	500	71 억		97867	N	N	0	N	00	N
101	20231212	130432	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9320	-30	5	-0.32	166885370	17918	32.14	9260	9360	9260	12150	6550	9350	9313.84	0.68	0	2088	9503	9426	9323	9246	9143	9465	9285	72	2800	500	7290	10	1	14300000	1333	12.58	3.38	12	0.13	741.00	2760.00	12350	20221220	-24.53	9020	20231113	3.33	12070	-22.78	20230310	9020	3.33	20231113	12350	-24.53	20221220	9020	3.33	20231113	2.18	N	049720	500	71 억		97867	N	N	0	N	00	N
102	20231212	120431	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9320	-30	5	-0.32	147520690	15840	28.41	9260	9360	9260	12150	6550	9350	9313.17	0.68	0	2087	9503	9426	9323	9246	9143	9465	9285	72	2800	500	7290	10	1	14300000	1333	12.58	3.38	12	0.11	741.00	2760.00	12350	20221220	-24.53	9020	20231113	3.33	12070	-22.78	20230310	9020	3.33	20231113	12350	-24.53	20221220	9020	3.33	20231113	2.18	N	049720	500	71 억		97867	N	N	0	N	00	N
103	20231212	110437	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9340	-10	5	-0.11	104367100	11203	20.10	9260	9360	9260	12150	6550	9350	9316.00	0.68	0	1411	9503	9426	9323	9246	9143	9465	9285	72	2800	500	7290	10	1	14300000	1336	12.60	3.38	12	0.08	741.00	2760.00	12350	20221220	-24.37	9020	20231113	3.55	12070	-22.62	20230310	9020	3.55	20231113	12350	-24.37	20221220	9020	3.55	20231113	2.18	N	049720	500	71 억		97867	N	N	0	N	00	N
104	20231212	100454	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9300	-50	5	-0.53	63792040	6855	12.30	9260	9360	9260	12150	6550	9350	9305.91	0.68	0	238	9503	9426	9323	9246	9143	9465	9285	72	2800	500	7290	10	1	14300000	1330	12.55	3.37	12	0.05	741.00	2760.00	12350	20221220	-24.70	9020	20231113	3.10	12070	-22.95	20230310	9020	3.10	20231113	12350	-24.70	20221220	9020	3.10	20231113	2.18	N	049720	500	71 억		97867	N	N	0	N	00	N
105	20231212	090451	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9350	0	3	0.00	13340660	1438	2.58	9260	9350	9260	12150	6550	9350	9277.23	0.68	0	226	9503	9426	9323	9246	9143	9465	9285	72	2800	500	7290	10	1	14300000	1337	12.62	3.39	12	0.01	741.00	2760.00	12350	20221220	-24.29	9020	20231113	3.66	12070	-22.54	20230310	9020	3.66	20231113	12350	-24.29	20221220	9020	3.66	20231113	2.18	N	049720	500	71 억		97867	N	N	0	N	00	N
106	20231211	160453	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9350	100	2	1.08	517399040	55589	96.03	9260	9400	9220	12020	6480	9250	9307.42	0.77	7751	-4646	9396	9322	9266	9192	9136	9295	9165	72	2770	500	7210	10	1	14300000	1337	12.62	3.39	12	0.39	741.00	2760.00	12350	20221220	-24.29	9020	20231113	3.66	12070	-22.54	20230310	9020	3.66	20231113	12350	-24.29	20221220	9020	3.66	20231113	2.18	N	049720	500	71 억		110267	N	N	0	N	00	N
107	20231211	150451	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9360	110	2	1.19	490545720	52714	91.07	9260	9400	9220	12020	6480	9250	9305.80	0.77	7751	-4557	9396	9322	9266	9192	9136	9295	9165	72	2770	500	7210	10	1	14300000	1338	12.63	3.39	12	0.37	741.00	2760.00	12350	20221220	-24.21	9020	20231113	3.77	12070	-22.45	20230310	9020	3.77	20231113	12350	-24.21	20221220	9020	3.77	20231113	2.18	N	049720	500	71 억		110267	N	N	0	N	00	N
108	20231211	140451	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9370	120	2	1.30	416487420	44815	77.42	9260	9370	9220	12020	6480	9250	9293.48	0.77	7751	-3908	9396	9322	9266	9192	9136	9295	9165	72	2770	500	7210	10	1	14300000	1340	12.65	3.39	12	0.31	741.00	2760.00	12350	20221220	-24.13	9020	20231113	3.88	12070	-22.37	20230310	9020	3.88	20231113	12350	-24.13	20221220	9020	3.88	20231113	2.18	N	049720	500	71 억		110267	N	N	0	N	00	N
109	20231211	130452	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9330	80	2	0.86	349336130	37627	65.00	9260	9340	9220	12020	6480	9250	9284.19	0.77	7751	-3769	9396	9322	9266	9192	9136	9295	9165	72	2770	500	7210	10	1	14300000	1334	12.59	3.38	12	0.26	741.00	2760.00	12350	20221220	-24.45	9020	20231113	3.44	12070	-22.70	20230310	9020	3.44	20231113	12350	-24.45	20221220	9020	3.44	20231113	2.18	N	049720	500	71 억		110267	N	N	0	N	00	N
110	20231211	120452	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9310	60	2	0.65	284822330	30705	53.04	9260	9330	9220	12020	6480	9250	9276.09	0.77	7751	-4343	9396	9322	9266	9192	9136	9295	9165	72	2770	500	7210	10	1	14300000	1331	12.56	3.37	12	0.21	741.00	2760.00	12350	20221220	-24.62	9020	20231113	3.22	12070	-22.87	20230310	9020	3.22	20231113	12350	-24.62	20221220	9020	3.22	20231113	2.18	N	049720	500	71 억		110267	N	N	0	N	00	N
111	20231211	110450	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9300	50	2	0.54	230560210	24873	42.97	9260	9330	9220	12020	6480	9250	9269.50	0.77	7751	-3757	9396	9322	9266	9192	9136	9295	9165	72	2770	500	7210	10	1	14300000	1330	12.55	3.37	12	0.17	741.00	2760.00	12350	20221220	-24.70	9020	20231113	3.10	12070	-22.95	20230310	9020	3.10	20231113	12350	-24.70	20221220	9020	3.10	20231113	2.18	N	049720	500	71 억		110267	N	N	0	N	00	N
112	20231211	100450	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9330	80	2	0.86	199591010	21546	37.22	9260	9330	9220	12020	6480	9250	9263.48	0.77	7751	-3278	9396	9322	9266	9192	9136	9295	9165	72	2770	500	7210	10	1	14300000	1334	12.59	3.38	12	0.15	741.00	2760.00	12350	20221220	-24.45	9020	20231113	3.44	12070	-22.70	20230310	9020	3.44	20231113	12350	-24.45	20221220	9020	3.44	20231113	2.18	N	049720	500	71 억		110267	N	N	0	N	00	N
113	20231211	090448	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9250	0	3	0.00	63499610	6866	11.86	9260	9260	9220	12020	6480	9250	9248.41	0.77	7751	-5768	9396	9322	9266	9192	9136	9295	9165	72	2770	500	7210	10	1	14300000	1323	12.48	3.35	12	0.05	741.00	2760.00	12350	20221220	-25.10	9020	20231113	2.55	12070	-23.36	20230310	9020	2.55	20231113	12350	-25.10	20221220	9020	2.55	20231113	2.18	N	049720	500	71 억		110267	N	N	0	N	00	N
114	20231208	160445	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9250	-90	5	-0.96	532819350	57628	98.18	9260	9340	9210	12140	6540	9340	9245.83	0.77	0	-7950	9553	9446	9363	9256	9173	9405	9215	72	2800	500	7280	10	1	14300000	1323	12.48	3.35	12	0.40	741.00	2760.00	12350	20221220	-25.10	9020	20231113	2.55	12070	-23.36	20230310	9020	2.55	20231113	12350	-25.10	20221220	9020	2.55	20231113	2.21	N	049720	500	71 억		110267	N	N	0	N	00	N
115	20231208	150448	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9250	-90	5	-0.96	410722290	44400	75.64	9260	9340	9220	12140	6540	9340	9250.50	0.77	0	-5218	9553	9446	9363	9256	9173	9405	9215	72	2800	500	7280	10	1	14300000	1323	12.48	3.35	12	0.31	741.00	2760.00	12350	20221220	-25.10	9020	20231113	2.55	12070	-23.36	20230310	9020	2.55	20231113	12350	-25.10	20221220	9020	2.55	20231113	2.21	N	049720	500	71 억		110267	N	N	0	N	00	N
116	20231208	140447	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9260	-80	5	-0.86	312388430	33744	57.49	9260	9340	9220	12140	6540	9340	9257.60	0.77	0	-2743	9553	9446	9363	9256	9173	9405	9215	72	2800	500	7280	10	1	14300000	1324	12.50	3.36	12	0.24	741.00	2760.00	12350	20221220	-25.02	9020	20231113	2.66	12070	-23.28	20230310	9020	2.66	20231113	12350	-25.02	20221220	9020	2.66	20231113	2.21	N	049720	500	71 억		110267	N	N	0	N	00	N
117	20231208	130445	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9240	-100	5	-1.07	236312440	25511	43.46	9260	9340	9220	12140	6540	9340	9263.16	0.77	0	-1914	9553	9446	9363	9256	9173	9405	9215	72	2800	500	7280	10	1	14300000	1321	12.47	3.35	12	0.18	741.00	2760.00	12350	20221220	-25.18	9020	20231113	2.44	12070	-23.45	20230310	9020	2.44	20231113	12350	-25.18	20221220	9020	2.44	20231113	2.21	N	049720	500	71 억		110267	N	N	0	N	00	N
118	20231208	120442	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9280	-60	5	-0.64	154199120	16636	28.34	9260	9340	9220	12140	6540	9340	9269.00	0.77	0	439	9553	9446	9363	9256	9173	9405	9215	72	2800	500	7280	10	1	14300000	1327	12.52	3.36	12	0.12	741.00	2760.00	12350	20221220	-24.86	9020	20231113	2.88	12070	-23.12	20230310	9020	2.88	20231113	12350	-24.86	20221220	9020	2.88	20231113	2.21	N	049720	500	71 억		110267	N	N	0	N	00	N
119	20231208	110442	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9280	-60	5	-0.64	145282050	15674	26.70	9260	9340	9220	12140	6540	9340	9268.98	0.77	0	865	9553	9446	9363	9256	9173	9405	9215	72	2800	500	7280	10	1	14300000	1327	12.52	3.36	12	0.11	741.00	2760.00	12350	20221220	-24.86	9020	20231113	2.88	12070	-23.12	20230310	9020	2.88	20231113	12350	-24.86	20221220	9020	2.88	20231113	2.21	N	049720	500	71 억		110267	N	N	0	N	00	N
120	20231208	100448	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9270	-70	5	-0.75	105254950	11348	19.33	9260	9340	9220	12140	6540	9340	9275.20	0.77	0	1413	9553	9446	9363	9256	9173	9405	9215	72	2800	500	7280	10	1	14300000	1326	12.51	3.36	12	0.08	741.00	2760.00	12350	20221220	-24.94	9020	20231113	2.77	12070	-23.20	20230310	9020	2.77	20231113	12350	-24.94	20221220	9020	2.77	20231113	2.21	N	049720	500	71 억		110267	N	N	0	N	00	N
121	20231208	090442	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9330	-10	5	-0.11	22385300	2411	4.11	9260	9340	9240	12140	6540	9340	9284.65	0.77	0	-168	9553	9446	9363	9256	9173	9405	9215	72	2800	500	7280	10	1	14300000	1334	12.59	3.38	12	0.02	741.00	2760.00	12350	20221220	-24.45	9020	20231113	3.44	12070	-22.70	20230310	9020	3.44	20231113	12350	-24.45	20221220	9020	3.44	20231113	2.21	N	049720	500	71 억		110267	N	N	0	N	00	N
122	20231207	160441	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9340	-80	5	-0.85	545622640	58562	95.33	9470	9470	9280	12240	6600	9420	9317.01	0.78	0	-1160	9526	9472	9366	9312	9206	9500	9340	72	2820	500	7340	10	1	14300000	1336	12.60	3.38	12	0.41	741.00	2760.00	12350	20221220	-24.37	9020	20231113	3.55	12070	-22.62	20230310	9020	3.55	20231113	12350	-24.37	20221220	9020	3.55	20231113	2.27	N	049720	500	71 억		111462	N	N	0	N	00	N
123	20231207	150444	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9320	-100	5	-1.06	526272380	56488	91.95	9470	9470	9280	12240	6600	9420	9316.53	0.78	0	-455	9526	9472	9366	9312	9206	9500	9340	72	2820	500	7340	10	1	14300000	1333	12.58	3.38	12	0.40	741.00	2760.00	12350	20221220	-24.53	9020	20231113	3.33	12070	-22.78	20230310	9020	3.33	20231113	12350	-24.53	20221220	9020	3.33	20231113	2.27	N	049720	500	71 억		111462	N	N	0	N	00	N
124	20231207	140442	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9360	-60	5	-0.64	433487720	46509	75.71	9470	9470	9280	12240	6600	9420	9320.51	0.78	0	-81	9526	9472	9366	9312	9206	9500	9340	72	2820	500	7340	10	1	14300000	1338	12.63	3.39	12	0.33	741.00	2760.00	12350	20221220	-24.21	9020	20231113	3.77	12070	-22.45	20230310	9020	3.77	20231113	12350	-24.21	20221220	9020	3.77	20231113	2.27	N	049720	500	71 억		111462	N	N	0	N	00	N
125	20231207	130442	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9300	-120	5	-1.27	392222680	42072	68.48	9470	9470	9280	12240	6600	9420	9322.65	0.78	0	344	9526	9472	9366	9312	9206	9500	9340	72	2820	500	7340	10	1	14300000	1330	12.55	3.37	12	0.29	741.00	2760.00	12350	20221220	-24.70	9020	20231113	3.10	12070	-22.95	20230310	9020	3.10	20231113	12350	-24.70	20221220	9020	3.10	20231113	2.27	N	049720	500	71 억		111462	N	N	0	N	00	N
126	20231207	120443	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9290	-130	5	-1.38	346648390	37167	60.50	9470	9470	9280	12240	6600	9420	9326.78	0.78	0	2237	9526	9472	9366	9312	9206	9500	9340	72	2820	500	7340	10	1	14300000	1328	12.54	3.37	12	0.26	741.00	2760.00	12350	20221220	-24.78	9020	20231113	2.99	12070	-23.03	20230310	9020	2.99	20231113	12350	-24.78	20221220	9020	2.99	20231113	2.27	N	049720	500	71 억		111462	N	N	0	N	00	N
127	20231207	110440	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9310	-110	5	-1.17	298129250	31952	52.01	9470	9470	9280	12240	6600	9420	9330.53	0.78	0	3175	9526	9472	9366	9312	9206	9500	9340	72	2820	500	7340	10	1	14300000	1331	12.56	3.37	12	0.22	741.00	2760.00	12350	20221220	-24.62	9020	20231113	3.22	12070	-22.87	20230310	9020	3.22	20231113	12350	-24.62	20221220	9020	3.22	20231113	2.27	N	049720	500	71 억		111462	N	N	0	N	00	N
128	20231207	100439	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9310	-110	5	-1.17	214680140	22979	37.40	9470	9470	9300	12240	6600	9420	9342.45	0.78	0	3304	9526	9472	9366	9312	9206	9500	9340	72	2820	500	7340	10	1	14300000	1331	12.56	3.37	12	0.16	741.00	2760.00	12350	20221220	-24.62	9020	20231113	3.22	12070	-22.87	20230310	9020	3.22	20231113	12350	-24.62	20221220	9020	3.22	20231113	2.27	N	049720	500	71 억		111462	N	N	0	N	00	N
129	20231207	090444	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9400	-20	5	-0.21	25795830	2739	4.46	9470	9470	9390	12240	6600	9420	9417.97	0.78	0	-1037	9526	9472	9366	9312	9206	9500	9340	72	2820	500	7340	10	1	14300000	1344	12.69	3.41	12	0.02	741.00	2760.00	12350	20221220	-23.89	9020	20231113	4.21	12070	-22.12	20230310	9020	4.21	20231113	12350	-23.89	20221220	9020	4.21	20231113	2.27	N	049720	500	71 억		111462	N	N	0	N	00	N
130	20231206	160435	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9420	100	2	1.07	568792500	60898	72.92	9320	9420	9260	12110	6530	9320	9340.03	0.74	0	4954	9486	9402	9276	9192	9066	9445	9235	72	2790	500	7260	10	1	14300000	1347	12.71	3.41	12	0.43	741.00	2760.00	12350	20221220	-23.72	9020	20231113	4.43	12070	-21.96	20230310	9020	4.43	20231113	12350	-23.72	20221220	9020	4.43	20231113	2.35	N	049720	500	71 억		106422	N	N	0	N	00	N
131	20231206	150444	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9400	80	2	0.86	518433460	55547	66.52	9320	9420	9260	12110	6530	9320	9333.24	0.74	0	4782	9486	9402	9276	9192	9066	9445	9235	72	2790	500	7260	10	1	14300000	1344	12.69	3.41	12	0.39	741.00	2760.00	12350	20221220	-23.89	9020	20231113	4.21	12070	-22.12	20230310	9020	4.21	20231113	12350	-23.89	20221220	9020	4.21	20231113	2.35	N	049720	500	71 억		106422	N	N	0	N	00	N
132	20231206	140442	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9340	20	2	0.21	354549970	38064	45.58	9320	9360	9260	12110	6530	9320	9314.57	0.74	0	4303	9486	9402	9276	9192	9066	9445	9235	72	2790	500	7260	10	1	14300000	1336	12.60	3.38	12	0.27	741.00	2760.00	12350	20221220	-24.37	9020	20231113	3.55	12070	-22.62	20230310	9020	3.55	20231113	12350	-24.37	20221220	9020	3.55	20231113	2.35	N	049720	500	71 억		106422	N	N	0	N	00	N
133	20231206	130438	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9330	10	2	0.11	298053250	32000	38.32	9320	9360	9260	12110	6530	9320	9314.16	0.74	0	3192	9486	9402	9276	9192	9066	9445	9235	72	2790	500	7260	10	1	14300000	1334	12.59	3.38	12	0.22	741.00	2760.00	12350	20221220	-24.45	9020	20231113	3.44	12070	-22.70	20230310	9020	3.44	20231113	12350	-24.45	20221220	9020	3.44	20231113	2.35	N	049720	500	71 억		106422	N	N	0	N	00	N
134	20231206	120436	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9330	10	2	0.11	225820830	24264	29.06	9320	9360	9260	12110	6530	9320	9306.83	0.74	0	1911	9486	9402	9276	9192	9066	9445	9235	72	2790	500	7260	10	1	14300000	1334	12.59	3.38	12	0.17	741.00	2760.00	12350	20221220	-24.45	9020	20231113	3.44	12070	-22.70	20230310	9020	3.44	20231113	12350	-24.45	20221220	9020	3.44	20231113	2.35	N	049720	500	71 억		106422	N	N	0	N	00	N
135	20231206	110444	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9350	30	2	0.32	192442860	20686	24.77	9320	9360	9260	12110	6530	9320	9303.05	0.74	0	1823	9486	9402	9276	9192	9066	9445	9235	72	2790	500	7260	10	1	14300000	1337	12.62	3.39	12	0.14	741.00	2760.00	12350	20221220	-24.29	9020	20231113	3.66	12070	-22.54	20230310	9020	3.66	20231113	12350	-24.29	20221220	9020	3.66	20231113	2.35	N	049720	500	71 억		106422	N	N	0	N	00	N
136	20231206	100439	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9310	-10	5	-0.11	80714580	8690	10.41	9320	9320	9260	12110	6530	9320	9288.21	0.74	0	-350	9486	9402	9276	9192	9066	9445	9235	72	2790	500	7260	10	1	14300000	1331	12.56	3.37	12	0.06	741.00	2760.00	12350	20221220	-24.62	9020	20231113	3.22	12070	-22.87	20230310	9020	3.22	20231113	12350	-24.62	20221220	9020	3.22	20231113	2.35	N	049720	500	71 억		106422	N	N	0	N	00	N
137	20231206	090441	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9270	-50	5	-0.54	16983630	1833	2.19	9320	9320	9260	12110	6530	9320	9265.48	0.74	0	-36	9486	9402	9276	9192	9066	9445	9235	72	2790	500	7260	10	1	14300000	1326	12.51	3.36	12	0.01	741.00	2760.00	12350	20221220	-24.94	9020	20231113	2.77	12070	-23.20	20230310	9020	2.77	20231113	12350	-24.94	20221220	9020	2.77	20231113	2.35	N	049720	500	71 억		106422	N	N	0	N	00	N
138	20231205	160441	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9320	180	2	1.97	763300750	82481	161.94	9170	9360	9150	11880	6400	9140	9254.58	0.64	0	14994	9253	9196	9153	9096	9053	9175	9075	72	2740	500	7120	10	1	14300000	1333	12.58	3.38	12	0.58	741.00	2760.00	12350	20221220	-24.53	9020	20231113	3.33	12070	-22.78	20230310	9020	3.33	20231113	12350	-24.53	20221220	9020	3.33	20231113	2.38	N	049720	500	71 억		91323	N	N	0	N	00	N
139	20231205	150440	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9330	190	2	2.08	675692070	73087	143.50	9170	9360	9150	11880	6400	9140	9245.47	0.64	0	16051	9253	9196	9153	9096	9053	9175	9075	72	2740	500	7120	10	1	14300000	1334	12.59	3.38	12	0.51	741.00	2760.00	12350	20221220	-24.45	9020	20231113	3.44	12070	-22.70	20230310	9020	3.44	20231113	12350	-24.45	20221220	9020	3.44	20231113	2.38	N	049720	500	71 억		91323	N	N	0	N	00	N
140	20231205	140440	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9220	80	2	0.88	447574810	48602	95.43	9170	9270	9150	11880	6400	9140	9209.41	0.64	0	10340	9253	9196	9153	9096	9053	9175	9075	72	2740	500	7120	10	1	14300000	1318	12.44	3.34	12	0.34	741.00	2760.00	12350	20221220	-25.34	9020	20231113	2.22	12070	-23.61	20230310	9020	2.22	20231113	12350	-25.34	20221220	9020	2.22	20231113	2.38	N	049720	500	71 억		91323	N	N	0	N	00	N
141	20231205	130440	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9230	90	2	0.98	339267370	36878	72.41	9170	9240	9150	11880	6400	9140	9200.21	0.64	0	8822	9253	9196	9153	9096	9053	9175	9075	72	2740	500	7120	10	1	14300000	1320	12.46	3.34	12	0.26	741.00	2760.00	12350	20221220	-25.26	9020	20231113	2.33	12070	-23.53	20230310	9020	2.33	20231113	12350	-25.26	20221220	9020	2.33	20231113	2.38	N	049720	500	71 억		91323	N	N	0	N	00	N
142	20231205	120437	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9190	50	2	0.55	211513650	23026	45.21	9170	9220	9150	11880	6400	9140	9186.47	0.64	0	3535	9253	9196	9153	9096	9053	9175	9075	72	2740	500	7120	10	1	14300000	1314	12.40	3.33	12	0.16	741.00	2760.00	12350	20221220	-25.59	9020	20231113	1.88	12070	-23.86	20230310	9020	1.88	20231113	12350	-25.59	20221220	9020	1.88	20231113	2.38	N	049720	500	71 억		91323	N	N	0	N	00	N
143	20231205	110437	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9190	50	2	0.55	129260080	14069	27.62	9170	9220	9150	11880	6400	9140	9188.62	0.64	0	96	9253	9196	9153	9096	9053	9175	9075	72	2740	500	7120	10	1	14300000	1314	12.40	3.33	12	0.10	741.00	2760.00	12350	20221220	-25.59	9020	20231113	1.88	12070	-23.86	20230310	9020	1.88	20231113	12350	-25.59	20221220	9020	1.88	20231113	2.38	N	049720	500	71 억		91323	N	N	0	N	00	N
144	20231205	100438	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9200	60	2	0.66	93178250	10147	19.92	9170	9210	9150	11880	6400	9140	9184.14	0.64	0	-47	9253	9196	9153	9096	9053	9175	9075	72	2740	500	7120	10	1	14300000	1316	12.42	3.33	12	0.07	741.00	2760.00	12350	20221220	-25.51	9020	20231113	2.00	12070	-23.78	20230310	9020	2.00	20231113	12350	-25.51	20221220	9020	2.00	20231113	2.38	N	049720	500	71 억		91323	N	N	0	N	00	N
145	20231205	090435	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9180	40	2	0.44	23911290	2607	5.12	9170	9190	9150	11880	6400	9140	9176.11	0.64	0	-344	9253	9196	9153	9096	9053	9175	9075	72	2740	500	7120	10	1	14300000	1313	12.39	3.33	12	0.02	741.00	2760.00	12350	20221220	-25.67	9020	20231113	1.77	12070	-23.94	20230310	9020	1.77	20231113	12350	-25.67	20221220	9020	1.77	20231113	2.38	N	049720	500	71 억		91323	N	N	0	N	00	N
146	20231204	160436	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9140	-30	5	-0.33	465300880	50898	125.45	9200	9210	9110	11920	6420	9170	9141.83	0.67	0	-4443	9256	9212	9176	9132	9096	9195	9115	72	2750	500	7150	10	1	14300000	1307	12.33	3.31	12	0.36	741.00	2760.00	12350	20221220	-25.99	9020	20231113	1.33	12070	-24.28	20230310	9020	1.33	20231113	12350	-25.99	20221220	9020	1.33	20231113	2.42	N	049720	500	71 억		95764	N	N	0	N	00	N
147	20231204	150437	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9140	-30	5	-0.33	441502320	48294	119.04	9200	9210	9110	11920	6420	9170	9141.97	0.67	0	-3558	9256	9212	9176	9132	9096	9195	9115	72	2750	500	7150	10	1	14300000	1307	12.33	3.31	12	0.34	741.00	2760.00	12350	20221220	-25.99	9020	20231113	1.33	12070	-24.28	20230310	9020	1.33	20231113	12350	-25.99	20221220	9020	1.33	20231113	2.42	N	049720	500	71 억		95764	N	N	0	N	00	N
148	20231204	140435	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9160	-10	5	-0.11	360249060	39416	97.15	9200	9210	9110	11920	6420	9170	9139.67	0.67	0	-2316	9256	9212	9176	9132	9096	9195	9115	72	2750	500	7150	10	1	14300000	1310	12.36	3.32	12	0.28	741.00	2760.00	12350	20221220	-25.83	9020	20231113	1.55	12070	-24.11	20230310	9020	1.55	20231113	12350	-25.83	20221220	9020	1.55	20231113	2.42	N	049720	500	71 억		95764	N	N	0	N	00	N
149	20231204	130434	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9170	0	3	0.00	341101130	37326	92.00	9200	9210	9110	11920	6420	9170	9138.43	0.67	0	-1379	9256	9212	9176	9132	9096	9195	9115	72	2750	500	7150	10	1	14300000	1311	12.38	3.32	12	0.26	741.00	2760.00	12350	20221220	-25.75	9020	20231113	1.66	12070	-24.03	20230310	9020	1.66	20231113	12350	-25.75	20221220	9020	1.66	20231113	2.42	N	049720	500	71 억		95764	N	N	0	N	00	N
150	20231204	120433	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9150	-20	5	-0.22	271207540	29684	73.17	9200	9210	9110	11920	6420	9170	9136.49	0.67	0	-832	9256	9212	9176	9132	9096	9195	9115	72	2750	500	7150	10	1	14300000	1308	12.35	3.32	12	0.21	741.00	2760.00	12350	20221220	-25.91	9020	20231113	1.44	12070	-24.19	20230310	9020	1.44	20231113	12350	-25.91	20221220	9020	1.44	20231113	2.42	N	049720	500	71 억		95764	N	N	0	N	00	N
151	20231204	110436	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9140	-30	5	-0.33	229662360	25142	61.97	9200	9210	9110	11920	6420	9170	9134.61	0.67	0	-782	9256	9212	9176	9132	9096	9195	9115	72	2750	500	7150	10	1	14300000	1307	12.33	3.31	12	0.18	741.00	2760.00	12350	20221220	-25.99	9020	20231113	1.33	12070	-24.28	20230310	9020	1.33	20231113	12350	-25.99	20221220	9020	1.33	20231113	2.42	N	049720	500	71 억		95764	N	N	0	N	00	N
152	20231204	100435	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9130	-40	5	-0.44	152122370	16656	41.05	9200	9210	9110	11920	6420	9170	9133.19	0.67	0	0	9256	9212	9176	9132	9096	9195	9115	72	2750	500	7150	10	1	14300000	1306	12.32	3.31	12	0.12	741.00	2760.00	12350	20221220	-26.07	9020	20231113	1.22	12070	-24.36	20230310	9020	1.22	20231113	12350	-26.07	20221220	9020	1.22	20231113	2.42	N	049720	500	71 억		95764	N	N	0	N	00	N
153	20231204	090435	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9160	-10	5	-0.11	8147700	888	2.19	9200	9210	9160	11920	6420	9170	9175.34	0.67	0	-6	9256	9212	9176	9132	9096	9195	9115	72	2750	500	7150	10	1	14300000	1310	12.36	3.32	12	0.01	741.00	2760.00	12350	20221220	-25.83	9020	20231113	1.55	12070	-24.11	20230310	9020	1.55	20231113	12350	-25.83	20221220	9020	1.55	20231113	2.42	N	049720	500	71 억		95764	N	N	0	N	00	N
154	20231201	160434	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9170	20	2	0.22	364783090	39782	57.89	9210	9220	9140	11890	6410	9150	9169.56	0.76	0	-13020	9303	9226	9183	9106	9063	9205	9085	72	2740	500	7130	10	1	14300000	1311	12.38	3.32	12	0.28	741.00	2760.00	12350	20221220	-25.75	9020	20231113	1.66	12070	-24.03	20230310	9020	1.66	20231113	12350	-25.75	20221220	9020	1.66	20231113	2.47	N	049720	500	71 억		108785	N	N	0	N	00	N
155	20231201	150434	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9160	10	2	0.11	343717910	37483	54.54	9210	9220	9140	11890	6410	9150	9169.97	0.76	0	-12332	9303	9226	9183	9106	9063	9205	9085	72	2740	500	7130	10	1	14300000	1310	12.36	3.32	12	0.26	741.00	2760.00	12350	20221220	-25.83	9020	20231113	1.55	12070	-24.11	20230310	9020	1.55	20231113	12350	-25.83	20221220	9020	1.55	20231113	2.47	N	049720	500	71 억		108785	N	N	0	N	00	N
156	20231201	140434	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9140	-10	5	-0.11	270771990	29519	42.95	9210	9220	9140	11890	6410	9150	9172.81	0.76	0	-9523	9303	9226	9183	9106	9063	9205	9085	72	2740	500	7130	10	1	14300000	1307	12.33	3.31	12	0.21	741.00	2760.00	12350	20221220	-25.99	9020	20231113	1.33	12070	-24.28	20230310	9020	1.33	20231113	12350	-25.99	20221220	9020	1.33	20231113	2.47	N	049720	500	71 억		108785	N	N	0	N	00	N
157	20231201	130433	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9170	20	2	0.22	171921630	18723	27.24	9210	9220	9160	11890	6410	9150	9182.40	0.76	0	-4176	9303	9226	9183	9106	9063	9205	9085	72	2740	500	7130	10	1	14300000	1311	12.38	3.32	12	0.13	741.00	2760.00	12350	20221220	-25.75	9020	20231113	1.66	12070	-24.03	20230310	9020	1.66	20231113	12350	-25.75	20221220	9020	1.66	20231113	2.47	N	049720	500	71 억		108785	N	N	0	N	00	N
158	20231201	120437	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9180	30	2	0.33	142734810	15544	22.62	9210	9220	9160	11890	6410	9150	9182.65	0.76	0	-3145	9303	9226	9183	9106	9063	9205	9085	72	2740	500	7130	10	1	14300000	1313	12.39	3.33	12	0.11	741.00	2760.00	12350	20221220	-25.67	9020	20231113	1.77	12070	-23.94	20230310	9020	1.77	20231113	12350	-25.67	20221220	9020	1.77	20231113	2.47	N	049720	500	71 억		108785	N	N	0	N	00	N
159	20231201	110435	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9170	20	2	0.22	104713060	11399	16.59	9210	9220	9160	11890	6410	9150	9186.20	0.76	0	-323	9303	9226	9183	9106	9063	9205	9085	72	2740	500	7130	10	1	14300000	1311	12.38	3.32	12	0.08	741.00	2760.00	12350	20221220	-25.75	9020	20231113	1.66	12070	-24.03	20230310	9020	1.66	20231113	12350	-25.75	20221220	9020	1.66	20231113	2.47	N	049720	500	71 억		108785	N	N	0	N	00	N
160	20231201	100438	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9220	70	2	0.77	54421170	5924	8.62	9210	9220	9160	11890	6410	9150	9186.63	0.76	0	258	9303	9226	9183	9106	9063	9205	9085	72	2740	500	7130	10	1	14300000	1318	12.44	3.34	12	0.04	741.00	2760.00	12350	20221220	-25.34	9020	20231113	2.22	12070	-23.61	20230310	9020	2.22	20231113	12350	-25.34	20221220	9020	2.22	20231113	2.47	N	049720	500	71 억		108785	N	N	0	N	00	N
161	20231201	090432	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	9190	40	2	0.44	1553080	169	0.25	9210	9210	9190	11890	6410	9150	9192.59	0.76	0	-16	9303	9226	9183	9106	9063	9205	9085	72	2740	500	7130	10	1	14300000	1314	12.40	3.33	12	0.00	741.00	2760.00	12350	20221220	-25.59	9020	20231113	1.88	12070	-23.86	20230310	9020	1.88	20231113	12350	-25.59	20221220	9020	1.88	20231113	2.47	N	049720	500	71 억		108785	N	N	0	N	00	N