KissMeData/092130/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	160801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13900	10	2	0.07	95305180	6878	44.21	13870	13900	13790	18050	9730	13890	13856.48	8.03	-494	-494	14050	13970	13910	13830	13770	13940	13800	61	4160	500	10000	10	1	12043600	1674	10.69	3.62	12	0.06	1300.00	3840.00	19150	20221227	-27.42	13650	20231102	1.83	16750	-17.01	20230106	13650	1.83	20231102	17700	-21.47	20221228	13650	1.83	20231102	0.07	N	092130	500	61 억		967681	N	N	0	N	00	N
3	20231229	150756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13900	10	2	0.07	95305180	6878	44.21	13870	13900	13790	18050	9730	13890	13856.48	8.03	-494	-494	14050	13970	13910	13830	13770	13940	13800	61	4160	500	10000	10	1	12043600	1674	10.69	3.62	12	0.06	1300.00	3840.00	19150	20221227	-27.42	13650	20231102	1.83	16750	-17.01	20230106	13650	1.83	20231102	17700	-21.47	20221228	13650	1.83	20231102	0.07	N	092130	500	61 억		967681	N	N	0	N	00	N
4	20231229	140756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13900	10	2	0.07	95305180	6878	44.21	13870	13900	13790	18050	9730	13890	13856.48	8.03	-494	-494	14050	13970	13910	13830	13770	13940	13800	61	4160	500	10000	10	1	12043600	1674	10.69	3.62	12	0.06	1300.00	3840.00	19150	20221227	-27.42	13650	20231102	1.83	16750	-17.01	20230106	13650	1.83	20231102	17700	-21.47	20221228	13650	1.83	20231102	0.07	N	092130	500	61 억		967681	N	N	0	N	00	N
5	20231229	130756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13900	10	2	0.07	95305180	6878	44.21	13870	13900	13790	18050	9730	13890	13856.48	8.03	-494	-494	14050	13970	13910	13830	13770	13940	13800	61	4160	500	10000	10	1	12043600	1674	10.69	3.62	12	0.06	1300.00	3840.00	19150	20221227	-27.42	13650	20231102	1.83	16750	-17.01	20230106	13650	1.83	20231102	17700	-21.47	20221228	13650	1.83	20231102	0.07	N	092130	500	61 억		967681	N	N	0	N	00	N
6	20231229	120758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13900	10	2	0.07	95305180	6878	44.21	13870	13900	13790	18050	9730	13890	13856.48	8.03	-494	-494	14050	13970	13910	13830	13770	13940	13800	61	4160	500	10000	10	1	12043600	1674	10.69	3.62	12	0.06	1300.00	3840.00	19150	20221227	-27.42	13650	20231102	1.83	16750	-17.01	20230106	13650	1.83	20231102	17700	-21.47	20221228	13650	1.83	20231102	0.07	N	092130	500	61 억		967681	N	N	0	N	00	N
7	20231229	110723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13900	10	2	0.07	95305180	6878	44.21	13870	13900	13790	18050	9730	13890	13856.48	8.03	-494	-494	14050	13970	13910	13830	13770	13940	13800	61	4160	500	10000	10	1	12043600	1674	10.69	3.62	12	0.06	1300.00	3840.00	19150	20221227	-27.42	13650	20231102	1.83	16750	-17.01	20230106	13650	1.83	20231102	17700	-21.47	20221228	13650	1.83	20231102	0.07	N	092130	500	61 억		967681	N	N	0	N	00	N
8	20231229	100730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13900	10	2	0.07	95305180	6878	44.21	13870	13900	13790	18050	9730	13890	13856.48	8.03	-494	-494	14050	13970	13910	13830	13770	13940	13800	61	4160	500	10000	10	1	12043600	1674	10.69	3.62	12	0.06	1300.00	3840.00	19150	20221227	-27.42	13650	20231102	1.83	16750	-17.01	20230106	13650	1.83	20231102	17700	-21.47	20221228	13650	1.83	20231102	0.07	N	092130	500	61 억		967681	N	N	0	N	00	N
9	20231229	090731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13900	10	2	0.07	95305180	6878	44.21	13870	13900	13790	18050	9730	13890	13856.48	8.03	-494	-494	14050	13970	13910	13830	13770	13940	13800	61	4160	500	10000	10	1	12043600	1674	10.69	3.62	12	0.06	1300.00	3840.00	19150	20221227	-27.42	13650	20231102	1.83	16750	-17.01	20230106	13650	1.83	20231102	17700	-21.47	20221228	13650	1.83	20231102	0.07	N	092130	500	61 억		967681	N	N	0	N	00	N
10	20231228	160723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13900	10	2	0.07	95111250	6864	44.12	13870	13900	13790	18050	9730	13890	13856.48	8.04	0	-494	14050	13970	13910	13830	13770	13940	13800	61	4160	500	10000	10	1	12043600	1674	10.69	3.62	12	0.06	1300.00	3840.00	19150	20221227	-27.42	13650	20231102	1.83	16750	-17.01	20230106	13650	1.83	20231102	17700	-21.47	20221228	13650	1.83	20231102	0.07	N	092130	500	61 억		968175	N	N	0	N	00	N
11	20231228	150729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13890	0	3	0.00	89399610	6453	41.48	13870	13900	13790	18050	9730	13890	13853.96	8.04	0	-494	14050	13970	13910	13830	13770	13940	13800	61	4160	500	10000	10	1	12043600	1673	10.68	3.62	12	0.05	1300.00	3840.00	19150	20221227	-27.47	13650	20231102	1.76	16750	-17.07	20230106	13650	1.76	20231102	17700	-21.53	20221228	13650	1.76	20231102	0.07	N	092130	500	61 억		968175	N	N	0	N	00	N
12	20231228	140722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13890	0	3	0.00	77945300	5628	36.17	13870	13900	13790	18050	9730	13890	13849.56	8.04	0	-494	14050	13970	13910	13830	13770	13940	13800	61	4160	500	10000	10	1	12043600	1673	10.68	3.62	12	0.05	1300.00	3840.00	19150	20221227	-27.47	13650	20231102	1.76	16750	-17.07	20230106	13650	1.76	20231102	17700	-21.53	20221228	13650	1.76	20231102	0.07	N	092130	500	61 억		968175	N	N	0	N	00	N
13	20231228	130722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13860	-30	5	-0.22	70060840	5060	32.52	13870	13880	13790	18050	9730	13890	13846.02	8.04	0	-494	14050	13970	13910	13830	13770	13940	13800	61	4160	500	10000	10	1	12043600	1669	10.66	3.61	12	0.04	1300.00	3840.00	19150	20221227	-27.62	13650	20231102	1.54	16750	-17.25	20230106	13650	1.54	20231102	17700	-21.69	20221228	13650	1.54	20231102	0.07	N	092130	500	61 억		968175	N	N	0	N	00	N
14	20231228	120725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13850	-40	5	-0.29	55998500	4045	26.00	13870	13880	13790	18050	9730	13890	13843.88	8.04	0	-494	14050	13970	13910	13830	13770	13940	13800	61	4160	500	10000	10	1	12043600	1668	10.65	3.61	12	0.03	1300.00	3840.00	19150	20221227	-27.68	13650	20231102	1.47	16750	-17.31	20230106	13650	1.47	20231102	17700	-21.75	20221228	13650	1.47	20231102	0.07	N	092130	500	61 억		968175	N	N	0	N	00	N
15	20231228	110726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13840	-50	5	-0.36	40934840	2958	19.01	13870	13880	13790	18050	9730	13890	13838.69	8.04	0	-383	14050	13970	13910	13830	13770	13940	13800	61	4160	500	10000	10	1	12043600	1667	10.65	3.60	12	0.02	1300.00	3840.00	19150	20221227	-27.73	13650	20231102	1.39	16750	-17.37	20230106	13650	1.39	20231102	17700	-21.81	20221228	13650	1.39	20231102	0.07	N	092130	500	61 억		968175	N	N	0	N	00	N
16	20231228	100722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13840	-50	5	-0.36	30507900	2205	14.17	13870	13880	13790	18050	9730	13890	13835.78	8.04	0	-353	14050	13970	13910	13830	13770	13940	13800	61	4160	500	10000	10	1	12043600	1667	10.65	3.60	12	0.02	1300.00	3840.00	19150	20221227	-27.73	13650	20231102	1.39	16750	-17.37	20230106	13650	1.39	20231102	17700	-21.81	20221228	13650	1.39	20231102	0.07	N	092130	500	61 억		968175	N	N	0	N	00	N
17	20231228	090723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13800	-90	5	-0.65	8409290	608	3.91	13870	13880	13790	18050	9730	13890	13831.07	8.04	0	-337	14050	13970	13910	13830	13770	13940	13800	61	4160	500	10000	10	1	12043600	1662	10.62	3.59	12	0.01	1300.00	3840.00	19150	20221227	-27.94	13650	20231102	1.10	16750	-17.61	20230106	13650	1.10	20231102	17700	-22.03	20221228	13650	1.10	20231102	0.07	N	092130	500	61 억		968175	N	N	0	N	00	N
18	20231227	160717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13890	-410	5	-2.87	215952780	15533	69.68	13900	13990	13850	18590	10010	14300	13902.88	8.06	0	-2434	14633	14466	14233	14066	13833	14350	13950	61	4290	500	10290	10	1	12043600	1673	10.68	3.62	12	0.13	1300.00	3840.00	19150	20221227	-27.47	13650	20231102	1.76	16750	-17.07	20230106	13650	1.76	20231102	19150	-27.47	20221227	13650	1.76	20231102	0.06	N	092130	500	61 억		970604	N	N	0	N	00	N
19	20231227	150727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13860	-440	5	-3.08	189878300	13652	61.24	13900	13990	13860	18590	10010	14300	13908.46	8.06	0	-2429	14633	14466	14233	14066	13833	14350	13950	61	4290	500	10290	10	1	12043600	1669	10.66	3.61	12	0.11	1300.00	3840.00	19150	20221227	-27.62	13650	20231102	1.54	16750	-17.25	20230106	13650	1.54	20231102	19150	-27.62	20221227	13650	1.54	20231102	0.06	N	092130	500	61 억		970604	N	N	0	N	00	N
20	20231227	140724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13890	-410	5	-2.87	176856030	12714	57.03	13900	13990	13860	18590	10010	14300	13910.34	8.06	0	-1962	14633	14466	14233	14066	13833	14350	13950	61	4290	500	10290	10	1	12043600	1673	10.68	3.62	12	0.11	1300.00	3840.00	19150	20221227	-27.47	13650	20231102	1.76	16750	-17.07	20230106	13650	1.76	20231102	19150	-27.47	20221227	13650	1.76	20231102	0.06	N	092130	500	61 억		970604	N	N	0	N	00	N
21	20231227	130718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13890	-410	5	-2.87	169289000	12169	54.59	13900	13990	13860	18590	10010	14300	13911.50	8.06	0	-1599	14633	14466	14233	14066	13833	14350	13950	61	4290	500	10290	10	1	12043600	1673	10.68	3.62	12	0.10	1300.00	3840.00	19150	20221227	-27.47	13650	20231102	1.76	16750	-17.07	20230106	13650	1.76	20231102	19150	-27.47	20221227	13650	1.76	20231102	0.06	N	092130	500	61 억		970604	N	N	0	N	00	N
22	20231227	120720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13900	-400	5	-2.80	135639650	9745	43.72	13900	13990	13880	18590	10010	14300	13918.90	8.06	0	-1345	14633	14466	14233	14066	13833	14350	13950	61	4290	500	10290	10	1	12043600	1674	10.69	3.62	12	0.08	1300.00	3840.00	19150	20221227	-27.42	13650	20231102	1.83	16750	-17.01	20230106	13650	1.83	20231102	19150	-27.42	20221227	13650	1.83	20231102	0.06	N	092130	500	61 억		970604	N	N	0	N	00	N
23	20231227	110725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13930	-370	5	-2.59	110369010	7928	35.56	13900	13990	13880	18590	10010	14300	13921.42	8.06	0	-847	14633	14466	14233	14066	13833	14350	13950	61	4290	500	10290	10	1	12043600	1678	10.72	3.63	12	0.07	1300.00	3840.00	19150	20221227	-27.26	13650	20231102	2.05	16750	-16.84	20230106	13650	2.05	20231102	19150	-27.26	20221227	13650	2.05	20231102	0.06	N	092130	500	61 억		970604	N	N	0	N	00	N
24	20231227	100723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13950	-350	5	-2.45	97199710	6982	31.32	13900	13990	13880	18590	10010	14300	13921.47	8.06	0	-713	14633	14466	14233	14066	13833	14350	13950	61	4290	500	10290	10	1	12043600	1680	10.73	3.63	12	0.06	1300.00	3840.00	19150	20221227	-27.15	13650	20231102	2.20	16750	-16.72	20230106	13650	2.20	20231102	19150	-27.15	20221227	13650	2.20	20231102	0.06	N	092130	500	61 억		970604	N	N	0	N	00	N
25	20231227	090725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13980	-320	5	-2.24	38411580	2762	12.39	13900	13980	13880	18590	10010	14300	13907.16	8.06	0	111	14633	14466	14233	14066	13833	14350	13950	61	4290	500	10290	10	1	12043600	1684	10.75	3.64	12	0.02	1300.00	3840.00	19150	20221227	-27.00	13650	20231102	2.42	16750	-16.54	20230106	13650	2.42	20231102	19150	-27.00	20221227	13650	2.42	20231102	0.06	N	092130	500	61 억		970604	N	N	0	N	00	N
26	20231226	160725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14300	-140	5	-0.97	307304160	21682	245.99	14390	14400	14000	18770	10110	14440	14173.09	8.06	0	-491	14633	14536	14423	14326	14213	14585	14375	61	4330	500	10390	10	1	12043600	1722	11.00	3.72	12	0.18	1300.00	3840.00	19150	20221227	-25.33	13650	20231102	4.76	16750	-14.63	20230106	13650	4.76	20231102	19150	-25.33	20221227	13650	4.76	20231102	0.07	N	092130	500	61 억		971095	N	N	0	N	00	N
27	20231226	150722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14180	-260	5	-1.80	279978230	19766	224.26	14390	14390	14000	18770	10110	14440	14164.64	8.06	0	-355	14633	14536	14423	14326	14213	14585	14375	61	4330	500	10390	10	1	12043600	1708	10.91	3.69	12	0.16	1300.00	3840.00	19150	20221227	-25.95	13650	20231102	3.88	16750	-15.34	20230106	13650	3.88	20231102	19150	-25.95	20221227	13650	3.88	20231102	0.07	N	092130	500	61 억		971095	N	N	0	N	00	N
28	20231226	140725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14190	-250	5	-1.73	240481520	16983	192.68	14390	14390	14000	18770	10110	14440	14160.13	8.06	0	-211	14633	14536	14423	14326	14213	14585	14375	61	4330	500	10390	10	1	12043600	1709	10.92	3.70	12	0.14	1300.00	3840.00	19150	20221227	-25.90	13650	20231102	3.96	16750	-15.28	20230106	13650	3.96	20231102	19150	-25.90	20221227	13650	3.96	20231102	0.07	N	092130	500	61 억		971095	N	N	0	N	00	N
29	20231226	130724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14200	-240	5	-1.66	222673350	15727	178.43	14390	14390	14000	18770	10110	14440	14158.67	8.06	0	-167	14633	14536	14423	14326	14213	14585	14375	61	4330	500	10390	10	1	12043600	1710	10.92	3.70	12	0.13	1300.00	3840.00	19150	20221227	-25.85	13650	20231102	4.03	16750	-15.22	20230106	13650	4.03	20231102	19150	-25.85	20221227	13650	4.03	20231102	0.07	N	092130	500	61 억		971095	N	N	0	N	00	N
30	20231226	120723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14140	-300	5	-2.08	203075840	14344	162.74	14390	14390	14000	18770	10110	14440	14157.55	8.06	0	-167	14633	14536	14423	14326	14213	14585	14375	61	4330	500	10390	10	1	12043600	1703	10.88	3.68	12	0.12	1300.00	3840.00	19150	20221227	-26.16	13650	20231102	3.59	16750	-15.58	20230106	13650	3.59	20231102	19150	-26.16	20221227	13650	3.59	20231102	0.07	N	092130	500	61 억		971095	N	N	0	N	00	N
31	20231226	110727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14130	-310	5	-2.15	158133910	11173	126.76	14390	14390	14000	18770	10110	14440	14153.22	8.06	0	-105	14633	14536	14423	14326	14213	14585	14375	61	4330	500	10390	10	1	12043600	1702	10.87	3.68	12	0.09	1300.00	3840.00	19150	20221227	-26.21	13650	20231102	3.52	16750	-15.64	20230106	13650	3.52	20231102	19150	-26.21	20221227	13650	3.52	20231102	0.07	N	092130	500	61 억		971095	N	N	0	N	00	N
32	20231226	100723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14150	-290	5	-2.01	84947860	5995	68.02	14390	14390	14000	18770	10110	14440	14169.78	8.06	0	-24	14633	14536	14423	14326	14213	14585	14375	61	4330	500	10390	10	1	12043600	1704	10.88	3.68	12	0.05	1300.00	3840.00	19150	20221227	-26.11	13650	20231102	3.66	16750	-15.52	20230106	13650	3.66	20231102	19150	-26.11	20221227	13650	3.66	20231102	0.07	N	092130	500	61 억		971095	N	N	0	N	00	N
33	20231226	090725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14200	-240	5	-1.66	16632260	1165	13.22	14390	14390	14200	18770	10110	14440	14276.62	8.06	0	7	14633	14536	14423	14326	14213	14585	14375	61	4330	500	10390	10	1	12043600	1710	10.92	3.70	12	0.01	1300.00	3840.00	19150	20221227	-25.85	13650	20231102	4.03	16750	-15.22	20230106	13650	4.03	20231102	19150	-25.85	20221227	13650	4.03	20231102	0.07	N	092130	500	61 억		971095	N	N	0	N	00	N
34	20231222	160714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14440	-90	5	-0.62	126346650	8779	164.68	14420	14520	14310	18880	10180	14530	14390.48	8.06	0	-185	14650	14590	14540	14480	14430	14620	14510	61	4350	500	10460	10	1	12043600	1739	11.11	3.76	12	0.07	1300.00	3840.00	19150	20221227	-24.60	13650	20231102	5.79	16750	-13.79	20230106	13650	5.79	20231102	19150	-24.60	20221227	13650	5.79	20231102	0.08	N	092130	500	61 억		971280	N	N	0	N	00	N
35	20231222	150712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14390	-140	5	-0.96	106518520	7403	138.87	14420	14520	14310	18880	10180	14530	14388.56	8.06	0	-185	14650	14590	14540	14480	14430	14620	14510	61	4350	500	10460	10	1	12043600	1733	11.07	3.75	12	0.06	1300.00	3840.00	19150	20221227	-24.86	13650	20231102	5.42	16750	-14.09	20230106	13650	5.42	20231102	19150	-24.86	20221227	13650	5.42	20231102	0.08	N	092130	500	61 억		971280	N	N	0	N	00	N
36	20231222	140708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14390	-140	5	-0.96	99373120	6906	129.54	14420	14520	14310	18880	10180	14530	14389.39	8.06	0	-185	14650	14590	14540	14480	14430	14620	14510	61	4350	500	10460	10	1	12043600	1733	11.07	3.75	12	0.06	1300.00	3840.00	19150	20221227	-24.86	13650	20231102	5.42	16750	-14.09	20230106	13650	5.42	20231102	19150	-24.86	20221227	13650	5.42	20231102	0.08	N	092130	500	61 억		971280	N	N	0	N	00	N
37	20231222	130711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14360	-170	5	-1.17	89282390	6204	116.38	14420	14520	14310	18880	10180	14530	14391.10	8.06	0	-185	14650	14590	14540	14480	14430	14620	14510	61	4350	500	10460	10	1	12043600	1729	11.05	3.74	12	0.05	1300.00	3840.00	19150	20221227	-25.01	13650	20231102	5.20	16750	-14.27	20230106	13650	5.20	20231102	19150	-25.01	20221227	13650	5.20	20231102	0.08	N	092130	500	61 억		971280	N	N	0	N	00	N
38	20231222	120709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14400	-130	5	-0.89	70974780	4928	92.44	14420	14520	14350	18880	10180	14530	14402.35	8.06	0	-185	14650	14590	14540	14480	14430	14620	14510	61	4350	500	10460	10	1	12043600	1734	11.08	3.75	12	0.04	1300.00	3840.00	19150	20221227	-24.80	13650	20231102	5.49	16750	-14.03	20230106	13650	5.49	20231102	19150	-24.80	20221227	13650	5.49	20231102	0.08	N	092130	500	61 억		971280	N	N	0	N	00	N
39	20231222	110709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14400	-130	5	-0.89	56364410	3911	73.36	14420	14520	14380	18880	10180	14530	14411.76	8.06	0	-155	14650	14590	14540	14480	14430	14620	14510	61	4350	500	10460	10	1	12043600	1734	11.08	3.75	12	0.03	1300.00	3840.00	19150	20221227	-24.80	13650	20231102	5.49	16750	-14.03	20230106	13650	5.49	20231102	19150	-24.80	20221227	13650	5.49	20231102	0.08	N	092130	500	61 억		971280	N	N	0	N	00	N
40	20231222	100707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14400	-130	5	-0.89	25786800	1786	33.50	14420	14520	14400	18880	10180	14530	14438.30	8.06	0	-151	14650	14590	14540	14480	14430	14620	14510	61	4350	500	10460	10	1	12043600	1734	11.08	3.75	12	0.01	1300.00	3840.00	19150	20221227	-24.80	13650	20231102	5.49	16750	-14.03	20230106	13650	5.49	20231102	19150	-24.80	20221227	13650	5.49	20231102	0.08	N	092130	500	61 억		971280	N	N	0	N	00	N
41	20231222	090709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14460	-70	5	-0.48	3551160	246	4.61	14420	14520	14420	18880	10180	14530	14435.61	8.06	0	-44	14650	14590	14540	14480	14430	14620	14510	61	4350	500	10460	10	1	12043600	1742	11.12	3.77	12	0.00	1300.00	3840.00	19150	20221227	-24.49	13650	20231102	5.93	16750	-13.67	20230106	13650	5.93	20231102	19150	-24.49	20221227	13650	5.93	20231102	0.08	N	092130	500	61 억		971280	N	N	0	N	00	N
42	20231221	160705	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14530	-100	5	-0.68	77400320	5331	44.03	14510	14600	14490	19010	10250	14630	14518.90	8.07	0	-298	15043	14836	14583	14376	14123	14940	14480	61	4380	500	10530	10	1	12043600	1750	11.18	3.78	12	0.04	1300.00	3840.00	19150	20221227	-24.13	13650	20231102	6.45	16750	-13.25	20230106	13650	6.45	20231102	19150	-24.13	20221227	13650	6.45	20231102	0.07	N	092130	500	61 억		971572	N	N	0	N	00	N
43	20231221	150707	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14490	-140	5	-0.96	58474730	4025	33.24	14510	14600	14490	19010	10250	14630	14527.88	8.07	0	-292	15043	14836	14583	14376	14123	14940	14480	61	4380	500	10530	10	1	12043600	1745	11.15	3.77	12	0.03	1300.00	3840.00	19150	20221227	-24.33	13650	20231102	6.15	16750	-13.49	20230106	13650	6.15	20231102	19150	-24.33	20221227	13650	6.15	20231102	0.07	N	092130	500	61 억		971572	N	N	0	N	00	N
44	20231221	140706	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14520	-110	5	-0.75	48971610	3370	27.83	14510	14600	14500	19010	10250	14630	14531.64	8.07	0	-207	15043	14836	14583	14376	14123	14940	14480	61	4380	500	10530	10	1	12043600	1749	11.17	3.78	12	0.03	1300.00	3840.00	19150	20221227	-24.18	13650	20231102	6.37	16750	-13.31	20230106	13650	6.37	20231102	19150	-24.18	20221227	13650	6.37	20231102	0.07	N	092130	500	61 억		971572	N	N	0	N	00	N
45	20231221	130704	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14530	-100	5	-0.68	37536990	2582	21.32	14510	14600	14510	19010	10250	14630	14537.95	8.07	0	-202	15043	14836	14583	14376	14123	14940	14480	61	4380	500	10530	10	1	12043600	1750	11.18	3.78	12	0.02	1300.00	3840.00	19150	20221227	-24.13	13650	20231102	6.45	16750	-13.25	20230106	13650	6.45	20231102	19150	-24.13	20221227	13650	6.45	20231102	0.07	N	092130	500	61 억		971572	N	N	0	N	00	N
46	20231221	120709	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14550	-80	5	-0.55	21300150	1465	12.10	14510	14600	14510	19010	10250	14630	14539.35	8.07	0	-104	15043	14836	14583	14376	14123	14940	14480	61	4380	500	10530	10	1	12043600	1752	11.19	3.79	12	0.01	1300.00	3840.00	19150	20221227	-24.02	13650	20231102	6.59	16750	-13.13	20230106	13650	6.59	20231102	19150	-24.02	20221227	13650	6.59	20231102	0.07	N	092130	500	61 억		971572	N	N	0	N	00	N
47	20231221	110709	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14560	-70	5	-0.48	13920830	957	7.90	14510	14600	14510	19010	10250	14630	14546.32	8.07	0	-68	15043	14836	14583	14376	14123	14940	14480	61	4380	500	10530	10	1	12043600	1754	11.20	3.79	12	0.01	1300.00	3840.00	19150	20221227	-23.97	13650	20231102	6.67	16750	-13.07	20230106	13650	6.67	20231102	19150	-23.97	20221227	13650	6.67	20231102	0.07	N	092130	500	61 억		971572	N	N	0	N	00	N
48	20231221	100706	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14600	-30	5	-0.21	8963750	616	5.09	14510	14600	14510	19010	10250	14630	14551.54	8.07	0	-53	15043	14836	14583	14376	14123	14940	14480	61	4380	500	10530	10	1	12043600	1758	11.23	3.80	12	0.01	1300.00	3840.00	19150	20221227	-23.76	13650	20231102	6.96	16750	-12.84	20230106	13650	6.96	20231102	19150	-23.76	20221227	13650	6.96	20231102	0.07	N	092130	500	61 억		971572	N	N	0	N	00	N
49	20231221	090707	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14590	-40	5	-0.27	3985950	274	2.26	14510	14600	14510	19010	10250	14630	14547.26	8.07	0	-37	15043	14836	14583	14376	14123	14940	14480	61	4380	500	10530	10	1	12043600	1757	11.22	3.80	12	0.00	1300.00	3840.00	19150	20221227	-23.81	13650	20231102	6.89	16750	-12.90	20230106	13650	6.89	20231102	19150	-23.81	20221227	13650	6.89	20231102	0.07	N	092130	500	61 억		971572	N	N	0	N	00	N
50	20231220	160708	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14630	-110	5	-0.75	175846540	12081	147.33	14550	14790	14330	19160	10320	14740	14555.10	8.07	0	-153	15006	14872	14666	14532	14326	14940	14600	61	4420	500	10610	10	1	12043600	1762	11.25	3.81	12	0.10	1300.00	3840.00	19150	20221227	-23.60	13650	20231102	7.18	16750	-12.66	20230106	13650	7.18	20231102	19150	-23.60	20221227	13650	7.18	20231102	0.07	N	092130	500	61 억		971725	N	N	0	N	00	N
51	20231220	150745	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14590	-150	5	-1.02	148870760	10232	124.78	14550	14790	14330	19160	10320	14740	14548.97	8.07	0	113	15006	14872	14666	14532	14326	14940	14600	61	4420	500	10610	10	1	12043600	1757	11.22	3.80	12	0.08	1300.00	3840.00	19150	20221227	-23.81	13650	20231102	6.89	16750	-12.90	20230106	13650	6.89	20231102	19150	-23.81	20221227	13650	6.89	20231102	0.07	N	092130	500	61 억		971725	N	N	0	N	00	N
52	20231220	140753	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14580	-160	5	-1.09	141505440	9727	118.62	14550	14790	14330	19160	10320	14740	14547.10	8.07	0	113	15006	14872	14666	14532	14326	14940	14600	61	4420	500	10610	10	1	12043600	1756	11.22	3.80	12	0.08	1300.00	3840.00	19150	20221227	-23.86	13650	20231102	6.81	16750	-12.96	20230106	13650	6.81	20231102	19150	-23.86	20221227	13650	6.81	20231102	0.07	N	092130	500	61 억		971725	N	N	0	N	00	N
53	20231220	130747	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14600	-140	5	-0.95	128546550	8839	107.79	14550	14790	14330	19160	10320	14740	14542.44	8.07	0	113	15006	14872	14666	14532	14326	14940	14600	61	4420	500	10610	10	1	12043600	1758	11.23	3.80	12	0.07	1300.00	3840.00	19150	20221227	-23.76	13650	20231102	6.96	16750	-12.84	20230106	13650	6.96	20231102	19150	-23.76	20221227	13650	6.96	20231102	0.07	N	092130	500	61 억		971725	N	N	0	N	00	N
54	20231220	120705	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14650	-90	5	-0.61	125185330	8609	104.99	14550	14790	14330	19160	10320	14740	14540.52	8.07	0	127	15006	14872	14666	14532	14326	14940	14600	61	4420	500	10610	10	1	12043600	1764	11.27	3.82	12	0.07	1300.00	3840.00	19150	20221227	-23.50	13650	20231102	7.33	16750	-12.54	20230106	13650	7.33	20231102	19150	-23.50	20221227	13650	7.33	20231102	0.07	N	092130	500	61 억		971725	N	N	0	N	00	N
55	20231220	110707	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14640	-100	5	-0.68	120617760	8297	101.18	14550	14790	14330	19160	10320	14740	14536.78	8.07	0	129	15006	14872	14666	14532	14326	14940	14600	61	4420	500	10610	10	1	12043600	1763	11.26	3.81	12	0.07	1300.00	3840.00	19150	20221227	-23.55	13650	20231102	7.25	16750	-12.60	20230106	13650	7.25	20231102	19150	-23.55	20221227	13650	7.25	20231102	0.07	N	092130	500	61 억		971725	N	N	0	N	00	N
56	20231220	100706	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14640	-100	5	-0.68	117631590	8093	98.70	14550	14790	14330	19160	10320	14740	14534.22	8.07	0	162	15006	14872	14666	14532	14326	14940	14600	61	4420	500	10610	10	1	12043600	1763	11.26	3.81	12	0.07	1300.00	3840.00	19150	20221227	-23.55	13650	20231102	7.25	16750	-12.60	20230106	13650	7.25	20231102	19150	-23.55	20221227	13650	7.25	20231102	0.07	N	092130	500	61 억		971725	N	N	0	N	00	N
57	20231220	090706	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14720	-20	5	-0.14	4537970	311	3.79	14550	14790	14500	19160	10320	14740	14575.69	8.07	0	-24	15006	14872	14666	14532	14326	14940	14600	61	4420	500	10610	10	1	12043600	1773	11.32	3.83	12	0.00	1300.00	3840.00	19150	20221227	-23.13	13650	20231102	7.84	16750	-12.12	20230106	13650	7.84	20231102	19150	-23.13	20221227	13650	7.84	20231102	0.07	N	092130	500	61 억		971725	N	N	0	N	00	N
58	20231219	160705	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14740	160	2	1.10	119366820	8197	102.02	14500	14800	14460	18950	10210	14580	14562.04	8.06	0	-300	14726	14652	14546	14472	14366	14600	14420	61	4370	500	10490	10	1	12043600	1775	11.34	3.84	12	0.07	1300.00	3840.00	19150	20221227	-23.03	13650	20231102	7.99	16750	-12.00	20230106	13650	7.99	20231102	19150	-23.03	20221227	13650	7.99	20231102	0.07	N	092130	500	61 억		970825	N	N	0	N	00	N
59	20231219	150708	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14510	-70	5	-0.48	80643880	5548	69.05	14500	14610	14470	18950	10210	14580	14535.67	8.06	0	-281	14726	14652	14546	14472	14366	14600	14420	61	4370	500	10490	10	1	12043600	1748	11.16	3.78	12	0.05	1300.00	3840.00	19150	20221227	-24.23	13650	20231102	6.30	16750	-13.37	20230106	13650	6.30	20231102	19150	-24.23	20221227	13650	6.30	20231102	0.07	N	092130	500	61 억		970825	N	N	0	N	00	N
60	20231219	140704	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14570	-10	5	-0.07	73977430	5089	63.34	14500	14610	14470	18950	10210	14580	14536.73	8.06	0	-206	14726	14652	14546	14472	14366	14600	14420	61	4370	500	10490	10	1	12043600	1755	11.21	3.79	12	0.04	1300.00	3840.00	19150	20221227	-23.92	13650	20231102	6.74	16750	-13.01	20230106	13650	6.74	20231102	19150	-23.92	20221227	13650	6.74	20231102	0.07	N	092130	500	61 억		970825	N	N	0	N	00	N
61	20231219	130709	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14540	-40	5	-0.27	69300270	4767	59.33	14500	14610	14470	18950	10210	14580	14537.50	8.06	0	-191	14726	14652	14546	14472	14366	14600	14420	61	4370	500	10490	10	1	12043600	1751	11.18	3.79	12	0.04	1300.00	3840.00	19150	20221227	-24.07	13650	20231102	6.52	16750	-13.19	20230106	13650	6.52	20231102	19150	-24.07	20221227	13650	6.52	20231102	0.07	N	092130	500	61 억		970825	N	N	0	N	00	N
62	20231219	120708	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14500	-80	5	-0.55	67225700	4624	57.55	14500	14610	14470	18950	10210	14580	14538.43	8.06	0	-188	14726	14652	14546	14472	14366	14600	14420	61	4370	500	10490	10	1	12043600	1746	11.15	3.78	12	0.04	1300.00	3840.00	19150	20221227	-24.28	13650	20231102	6.23	16750	-13.43	20230106	13650	6.23	20231102	19150	-24.28	20221227	13650	6.23	20231102	0.07	N	092130	500	61 억		970825	N	N	0	N	00	N
63	20231219	110706	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14500	-80	5	-0.55	55041480	3783	47.08	14500	14610	14470	18950	10210	14580	14549.69	8.06	0	-298	14726	14652	14546	14472	14366	14600	14420	61	4370	500	10490	10	1	12043600	1746	11.15	3.78	12	0.03	1300.00	3840.00	19150	20221227	-24.28	13650	20231102	6.23	16750	-13.43	20230106	13650	6.23	20231102	19150	-24.28	20221227	13650	6.23	20231102	0.07	N	092130	500	61 억		970825	N	N	0	N	00	N
64	20231219	100706	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14590	10	2	0.07	31703530	2175	27.07	14500	14610	14500	18950	10210	14580	14576.34	8.06	0	-296	14726	14652	14546	14472	14366	14600	14420	61	4370	500	10490	10	1	12043600	1757	11.22	3.80	12	0.02	1300.00	3840.00	19150	20221227	-23.81	13650	20231102	6.89	16750	-12.90	20230106	13650	6.89	20231102	19150	-23.81	20221227	13650	6.89	20231102	0.07	N	092130	500	61 억		970825	N	N	0	N	00	N
65	20231219	090703	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14570	-10	5	-0.07	6536990	450	5.60	14500	14570	14500	18950	10210	14580	14526.64	8.06	0	-26	14726	14652	14546	14472	14366	14600	14420	61	4370	500	10490	10	1	12043600	1755	11.21	3.79	12	0.00	1300.00	3840.00	19150	20221227	-23.92	13650	20231102	6.74	16750	-13.01	20230106	13650	6.74	20231102	19150	-23.92	20221227	13650	6.74	20231102	0.07	N	092130	500	61 억		970825	N	N	0	N	00	N
66	20231218	160702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14580	-20	5	-0.14	113824550	7836	135.06	14620	14620	14440	18980	10220	14600	14525.79	8.06	0	-219	14713	14656	14553	14496	14393	14685	14525	61	4380	500	10510	10	1	12043600	1756	11.22	3.80	12	0.07	1300.00	3840.00	19150	20221227	-23.86	13650	20231102	6.81	16750	-12.96	20230106	13650	6.81	20231102	19150	-23.86	20221227	13650	6.81	20231102	0.07	N	092130	500	61 억		971044	N	N	0	N	00	N
67	20231218	150705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14520	-80	5	-0.55	104643200	7204	124.16	14620	14620	14440	18980	10220	14600	14525.71	8.06	0	-199	14713	14656	14553	14496	14393	14685	14525	61	4380	500	10510	10	1	12043600	1749	11.17	3.78	12	0.06	1300.00	3840.00	19150	20221227	-24.18	13650	20231102	6.37	16750	-13.31	20230106	13650	6.37	20231102	19150	-24.18	20221227	13650	6.37	20231102	0.07	N	092130	500	61 억		971044	N	N	0	N	00	N
68	20231218	140700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14520	-80	5	-0.55	102740170	7073	121.91	14620	14620	14440	18980	10220	14600	14525.68	8.06	0	-181	14713	14656	14553	14496	14393	14685	14525	61	4380	500	10510	10	1	12043600	1749	11.17	3.78	12	0.06	1300.00	3840.00	19150	20221227	-24.18	13650	20231102	6.37	16750	-13.31	20230106	13650	6.37	20231102	19150	-24.18	20221227	13650	6.37	20231102	0.07	N	092130	500	61 억		971044	N	N	0	N	00	N
69	20231218	130702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14510	-90	5	-0.62	94554050	6509	112.19	14620	14620	14440	18980	10220	14600	14526.66	8.06	0	-163	14713	14656	14553	14496	14393	14685	14525	61	4380	500	10510	10	1	12043600	1748	11.16	3.78	12	0.05	1300.00	3840.00	19150	20221227	-24.23	13650	20231102	6.30	16750	-13.37	20230106	13650	6.30	20231102	19150	-24.23	20221227	13650	6.30	20231102	0.07	N	092130	500	61 억		971044	N	N	0	N	00	N
70	20231218	120657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14530	-70	5	-0.48	90925960	6259	107.88	14620	14620	14440	18980	10220	14600	14527.23	8.06	0	-129	14713	14656	14553	14496	14393	14685	14525	61	4380	500	10510	10	1	12043600	1750	11.18	3.78	12	0.05	1300.00	3840.00	19150	20221227	-24.13	13650	20231102	6.45	16750	-13.25	20230106	13650	6.45	20231102	19150	-24.13	20221227	13650	6.45	20231102	0.07	N	092130	500	61 억		971044	N	N	0	N	00	N
71	20231218	110701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14590	-10	5	-0.07	66450460	4572	78.80	14620	14620	14440	18980	10220	14600	14534.22	8.06	0	-117	14713	14656	14553	14496	14393	14685	14525	61	4380	500	10510	10	1	12043600	1757	11.22	3.80	12	0.04	1300.00	3840.00	19150	20221227	-23.81	13650	20231102	6.89	16750	-12.90	20230106	13650	6.89	20231102	19150	-23.81	20221227	13650	6.89	20231102	0.07	N	092130	500	61 억		971044	N	N	0	N	00	N
72	20231218	100658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14600	0	3	0.00	14442970	989	17.05	14620	14620	14530	18980	10220	14600	14603.61	8.06	0	-96	14713	14656	14553	14496	14393	14685	14525	61	4380	500	10510	10	1	12043600	1758	11.23	3.80	12	0.01	1300.00	3840.00	19150	20221227	-23.76	13650	20231102	6.96	16750	-12.84	20230106	13650	6.96	20231102	19150	-23.76	20221227	13650	6.96	20231102	0.07	N	092130	500	61 억		971044	N	N	0	N	00	N
73	20231218	090657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14610	10	2	0.07	6066740	415	7.15	14620	14620	14530	18980	10220	14600	14618.65	8.06	0	-5	14713	14656	14553	14496	14393	14685	14525	61	4380	500	10510	10	1	12043600	1760	11.24	3.80	12	0.00	1300.00	3840.00	19150	20221227	-23.71	13650	20231102	7.03	16750	-12.78	20230106	13650	7.03	20231102	19150	-23.71	20221227	13650	7.03	20231102	0.07	N	092130	500	61 억		971044	N	N	0	N	00	N
74	20231215	160658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14600	10	2	0.07	84444560	5797	89.71	14450	14610	14450	18960	10220	14590	14566.75	8.06	0	-182	14716	14652	14526	14462	14336	14685	14495	61	4370	500	10500	10	1	12043600	1758	11.23	3.80	12	0.05	1300.00	3840.00	19150	20221227	-23.76	13650	20231102	6.96	16750	-12.84	20230106	13650	6.96	20231102	19150	-23.76	20221227	13650	6.96	20231102	0.06	N	092130	500	61 억		971226	N	N	0	N	00	N
75	20231215	150701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14580	-10	5	-0.07	81236470	5577	86.30	14450	14610	14450	18960	10220	14590	14566.30	8.06	0	-178	14716	14652	14526	14462	14336	14685	14495	61	4370	500	10500	10	1	12043600	1756	11.22	3.80	12	0.05	1300.00	3840.00	19150	20221227	-23.86	13650	20231102	6.81	16750	-12.96	20230106	13650	6.81	20231102	19150	-23.86	20221227	13650	6.81	20231102	0.06	N	092130	500	61 억		971226	N	N	0	N	00	N
76	20231215	140701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14600	10	2	0.07	75852720	5208	80.59	14450	14610	14450	18960	10220	14590	14564.61	8.06	0	-157	14716	14652	14526	14462	14336	14685	14495	61	4370	500	10500	10	1	12043600	1758	11.23	3.80	12	0.04	1300.00	3840.00	19150	20221227	-23.76	13650	20231102	6.96	16750	-12.84	20230106	13650	6.96	20231102	19150	-23.76	20221227	13650	6.96	20231102	0.06	N	092130	500	61 억		971226	N	N	0	N	00	N
77	20231215	130656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14570	-20	5	-0.14	54920530	3771	58.36	14450	14610	14450	18960	10220	14590	14563.85	8.06	0	-112	14716	14652	14526	14462	14336	14685	14495	61	4370	500	10500	10	1	12043600	1755	11.21	3.79	12	0.03	1300.00	3840.00	19150	20221227	-23.92	13650	20231102	6.74	16750	-13.01	20230106	13650	6.74	20231102	19150	-23.92	20221227	13650	6.74	20231102	0.06	N	092130	500	61 억		971226	N	N	0	N	00	N
78	20231215	120657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14590	0	3	0.00	42163040	2896	44.82	14450	14610	14450	18960	10220	14590	14558.95	8.06	0	-109	14716	14652	14526	14462	14336	14685	14495	61	4370	500	10500	10	1	12043600	1757	11.22	3.80	12	0.02	1300.00	3840.00	19150	20221227	-23.81	13650	20231102	6.89	16750	-12.90	20230106	13650	6.89	20231102	19150	-23.81	20221227	13650	6.89	20231102	0.06	N	092130	500	61 억		971226	N	N	0	N	00	N
79	20231215	110653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14590	0	3	0.00	38691830	2658	41.13	14450	14610	14450	18960	10220	14590	14556.62	8.06	0	-104	14716	14652	14526	14462	14336	14685	14495	61	4370	500	10500	10	1	12043600	1757	11.22	3.80	12	0.02	1300.00	3840.00	19150	20221227	-23.81	13650	20231102	6.89	16750	-12.90	20230106	13650	6.89	20231102	19150	-23.81	20221227	13650	6.89	20231102	0.06	N	092130	500	61 억		971226	N	N	0	N	00	N
80	20231215	100658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14590	0	3	0.00	26037040	1790	27.70	14450	14610	14450	18960	10220	14590	14545.58	8.06	0	-103	14716	14652	14526	14462	14336	14685	14495	61	4370	500	10500	10	1	12043600	1757	11.22	3.80	12	0.01	1300.00	3840.00	19150	20221227	-23.81	13650	20231102	6.89	16750	-12.90	20230106	13650	6.89	20231102	19150	-23.81	20221227	13650	6.89	20231102	0.06	N	092130	500	61 억		971226	N	N	0	N	00	N
81	20231215	090659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14570	-20	5	-0.14	3731640	258	3.99	14450	14590	14450	18960	10220	14590	14458.63	8.06	0	0	14716	14652	14526	14462	14336	14685	14495	61	4370	500	10500	10	1	12043600	1755	11.21	3.79	12	0.00	1300.00	3840.00	19150	20221227	-23.92	13650	20231102	6.74	16750	-13.01	20230106	13650	6.74	20231102	19150	-23.92	20221227	13650	6.74	20231102	0.06	N	092130	500	61 억		971226	N	N	0	N	00	N
82	20231214	160655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14590	50	2	0.34	93791070	6461	153.25	14400	14590	14400	18900	10180	14540	14516.43	8.07	0	-154	14753	14646	14443	14336	14133	14700	14390	61	4360	500	10460	10	1	12043600	1757	11.22	3.80	12	0.05	1300.00	3840.00	19150	20221227	-23.81	13650	20231102	6.89	16750	-12.90	20230106	13650	6.89	20231102	19150	-23.81	20221227	13650	6.89	20231102	0.07	N	092130	500	61 억		971380	N	N	0	N	00	N
83	20231214	150719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14540	0	3	0.00	61554110	4247	100.74	14400	14540	14400	18900	10180	14540	14493.55	8.07	0	-131	14753	14646	14443	14336	14133	14700	14390	61	4360	500	10460	10	1	12043600	1751	11.18	3.79	12	0.04	1300.00	3840.00	19150	20221227	-24.07	13650	20231102	6.52	16750	-13.19	20230106	13650	6.52	20231102	19150	-24.07	20221227	13650	6.52	20231102	0.07	N	092130	500	61 억		971380	N	N	0	N	00	N
84	20231214	140702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14520	-20	5	-0.14	50232530	3468	82.26	14400	14540	14400	18900	10180	14540	14484.58	8.07	0	-93	14753	14646	14443	14336	14133	14700	14390	61	4360	500	10460	10	1	12043600	1749	11.17	3.78	12	0.03	1300.00	3840.00	19150	20221227	-24.18	13650	20231102	6.37	16750	-13.31	20230106	13650	6.37	20231102	19150	-24.18	20221227	13650	6.37	20231102	0.07	N	092130	500	61 억		971380	N	N	0	N	00	N
85	20231214	130716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14510	-30	5	-0.21	47880990	3306	78.42	14400	14540	14400	18900	10180	14540	14483.06	8.07	0	-93	14753	14646	14443	14336	14133	14700	14390	61	4360	500	10460	10	1	12043600	1748	11.16	3.78	12	0.03	1300.00	3840.00	19150	20221227	-24.23	13650	20231102	6.30	16750	-13.37	20230106	13650	6.30	20231102	19150	-24.23	20221227	13650	6.30	20231102	0.07	N	092130	500	61 억		971380	N	N	0	N	00	N
86	20231214	120726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14530	-10	5	-0.07	41012740	2833	67.20	14400	14540	14400	18900	10180	14540	14476.79	8.07	0	-85	14753	14646	14443	14336	14133	14700	14390	61	4360	500	10460	10	1	12043600	1750	11.18	3.78	12	0.02	1300.00	3840.00	19150	20221227	-24.13	13650	20231102	6.45	16750	-13.25	20230106	13650	6.45	20231102	19150	-24.13	20221227	13650	6.45	20231102	0.07	N	092130	500	61 억		971380	N	N	0	N	00	N
87	20231214	110657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14500	-40	5	-0.28	37921990	2620	62.14	14400	14540	14400	18900	10180	14540	14474.04	8.07	0	-84	14753	14646	14443	14336	14133	14700	14390	61	4360	500	10460	10	1	12043600	1746	11.15	3.78	12	0.02	1300.00	3840.00	19150	20221227	-24.28	13650	20231102	6.23	16750	-13.43	20230106	13650	6.23	20231102	19150	-24.28	20221227	13650	6.23	20231102	0.07	N	092130	500	61 억		971380	N	N	0	N	00	N
88	20231214	100649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14500	-40	5	-0.28	30160520	2084	49.43	14400	14540	14400	18900	10180	14540	14472.42	8.07	0	-84	14753	14646	14443	14336	14133	14700	14390	61	4360	500	10460	10	1	12043600	1746	11.15	3.78	12	0.02	1300.00	3840.00	19150	20221227	-24.28	13650	20231102	6.23	16750	-13.43	20230106	13650	6.23	20231102	19150	-24.28	20221227	13650	6.23	20231102	0.07	N	092130	500	61 억		971380	N	N	0	N	00	N
89	20231214	090629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14520	-20	5	-0.14	5194900	359	8.52	14400	14540	14400	18900	10180	14540	14470.47	8.07	0	-72	14753	14646	14443	14336	14133	14700	14390	61	4360	500	10460	10	1	12043600	1749	11.17	3.78	12	0.00	1300.00	3840.00	19150	20221227	-24.18	13650	20231102	6.37	16750	-13.31	20230106	13650	6.37	20231102	19150	-24.18	20221227	13650	6.37	20231102	0.07	N	092130	500	61 억		971380	N	N	0	N	00	N
90	20231213	160653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14540	190	2	1.32	60457210	4209	94.01	14240	14550	14240	18650	10050	14350	14363.79	8.07	0	4	14543	14446	14253	14156	13963	14495	14205	61	4300	500	10330	10	1	12043600	1751	11.18	3.79	12	0.03	1300.00	3840.00	19150	20221227	-24.07	13650	20231102	6.52	16750	-13.19	20230106	13650	6.52	20231102	19150	-24.07	20221227	13650	6.52	20231102	0.07	N	092130	500	61 억		971376	N	N	0	N	00	N
91	20231213	150709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14360	10	2	0.07	52558270	3662	81.80	14240	14400	14240	18650	10050	14350	14352.34	8.07	0	4	14543	14446	14253	14156	13963	14495	14205	61	4300	500	10330	10	1	12043600	1729	11.05	3.74	12	0.03	1300.00	3840.00	19150	20221227	-25.01	13650	20231102	5.20	16750	-14.27	20230106	13650	5.20	20231102	19150	-25.01	20221227	13650	5.20	20231102	0.07	N	092130	500	61 억		971376	N	N	0	N	00	N
92	20231213	140707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14380	30	2	0.21	39842350	2777	62.03	14240	14400	14240	18650	10050	14350	14347.26	8.07	0	4	14543	14446	14253	14156	13963	14495	14205	61	4300	500	10330	10	1	12043600	1732	11.06	3.74	12	0.02	1300.00	3840.00	19150	20221227	-24.91	13650	20231102	5.35	16750	-14.15	20230106	13650	5.35	20231102	19150	-24.91	20221227	13650	5.35	20231102	0.07	N	092130	500	61 억		971376	N	N	0	N	00	N
93	20231213	130709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14390	40	2	0.28	33878300	2362	52.76	14240	14400	14240	18650	10050	14350	14343.06	8.07	0	4	14543	14446	14253	14156	13963	14495	14205	61	4300	500	10330	10	1	12043600	1733	11.07	3.75	12	0.02	1300.00	3840.00	19150	20221227	-24.86	13650	20231102	5.42	16750	-14.09	20230106	13650	5.42	20231102	19150	-24.86	20221227	13650	5.42	20231102	0.07	N	092130	500	61 억		971376	N	N	0	N	00	N
94	20231213	120706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14390	40	2	0.28	33043780	2304	51.46	14240	14400	14240	18650	10050	14350	14341.92	8.07	0	4	14543	14446	14253	14156	13963	14495	14205	61	4300	500	10330	10	1	12043600	1733	11.07	3.75	12	0.02	1300.00	3840.00	19150	20221227	-24.86	13650	20231102	5.42	16750	-14.09	20230106	13650	5.42	20231102	19150	-24.86	20221227	13650	5.42	20231102	0.07	N	092130	500	61 억		971376	N	N	0	N	00	N
95	20231213	110708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14340	-10	5	-0.07	32324510	2254	50.35	14240	14400	14240	18650	10050	14350	14340.95	8.07	0	4	14543	14446	14253	14156	13963	14495	14205	61	4300	500	10330	10	1	12043600	1727	11.03	3.73	12	0.02	1300.00	3840.00	19150	20221227	-25.12	13650	20231102	5.05	16750	-14.39	20230106	13650	5.05	20231102	19150	-25.12	20221227	13650	5.05	20231102	0.07	N	092130	500	61 억		971376	N	N	0	N	00	N
96	20231213	100711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14380	30	2	0.21	18199740	1269	28.34	14240	14380	14240	18650	10050	14350	14341.80	8.07	0	4	14543	14446	14253	14156	13963	14495	14205	61	4300	500	10330	10	1	12043600	1732	11.06	3.74	12	0.01	1300.00	3840.00	19150	20221227	-24.91	13650	20231102	5.35	16750	-14.15	20230106	13650	5.35	20231102	19150	-24.91	20221227	13650	5.35	20231102	0.07	N	092130	500	61 억		971376	N	N	0	N	00	N
97	20231213	090702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14260	-90	5	-0.63	3177030	223	4.98	14240	14270	14240	18650	10050	14350	14246.77	8.07	0	7	14543	14446	14253	14156	13963	14495	14205	61	4300	500	10330	10	1	12043600	1717	10.97	3.71	12	0.00	1300.00	3840.00	19150	20221227	-25.54	13650	20231102	4.47	16750	-14.87	20230106	13650	4.47	20231102	19150	-25.54	20221227	13650	4.47	20231102	0.07	N	092130	500	61 억		971376	N	N	0	N	00	N
98	20231212	160639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14350	160	2	1.13	63823210	4477	93.12	14110	14350	14060	18440	9940	14190	14255.80	8.07	0	-138	14603	14396	14293	14086	13983	14345	14035	61	4250	500	10210	10	1	12043600	1728	11.04	3.74	12	0.04	1300.00	3840.00	19150	20221227	-25.07	13650	20231102	5.13	16750	-14.33	20230106	13650	5.13	20231102	19150	-25.07	20221227	13650	5.13	20231102	0.07	N	092130	500	61 억		971514	N	N	0	N	00	N
99	20231212	150644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14300	110	2	0.78	54663730	3838	79.83	14110	14330	14060	18440	9940	14190	14242.76	8.07	0	-140	14603	14396	14293	14086	13983	14345	14035	61	4250	500	10210	10	1	12043600	1722	11.00	3.72	12	0.03	1300.00	3840.00	19150	20221227	-25.33	13650	20231102	4.76	16750	-14.63	20230106	13650	4.76	20231102	19150	-25.33	20221227	13650	4.76	20231102	0.07	N	092130	500	61 억		971514	N	N	0	N	00	N
100	20231212	140611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14280	90	2	0.63	44290120	3112	64.73	14110	14330	14060	18440	9940	14190	14232.04	8.07	0	-140	14603	14396	14293	14086	13983	14345	14035	61	4250	500	10210	10	1	12043600	1720	10.98	3.72	12	0.03	1300.00	3840.00	19150	20221227	-25.43	13650	20231102	4.62	16750	-14.75	20230106	13650	4.62	20231102	19150	-25.43	20221227	13650	4.62	20231102	0.07	N	092130	500	61 억		971514	N	N	0	N	00	N
101	20231212	130611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14270	80	2	0.56	43533450	3059	63.62	14110	14330	14060	18440	9940	14190	14231.27	8.07	0	-140	14603	14396	14293	14086	13983	14345	14035	61	4250	500	10210	10	1	12043600	1719	10.98	3.72	12	0.03	1300.00	3840.00	19150	20221227	-25.48	13650	20231102	4.54	16750	-14.81	20230106	13650	4.54	20231102	19150	-25.48	20221227	13650	4.54	20231102	0.07	N	092130	500	61 억		971514	N	N	0	N	00	N
102	20231212	120606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14230	40	2	0.28	19225390	1353	28.14	14110	14330	14060	18440	9940	14190	14209.45	8.07	0	-140	14603	14396	14293	14086	13983	14345	14035	61	4250	500	10210	10	1	12043600	1714	10.95	3.71	12	0.01	1300.00	3840.00	19150	20221227	-25.69	13650	20231102	4.25	16750	-15.04	20230106	13650	4.25	20231102	19150	-25.69	20221227	13650	4.25	20231102	0.07	N	092130	500	61 억		971514	N	N	0	N	00	N
103	20231212	110617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14220	30	2	0.21	12427080	875	18.20	14110	14330	14060	18440	9940	14190	14202.38	8.07	0	-134	14603	14396	14293	14086	13983	14345	14035	61	4250	500	10210	10	1	12043600	1713	10.94	3.70	12	0.01	1300.00	3840.00	19150	20221227	-25.74	13650	20231102	4.18	16750	-15.10	20230106	13650	4.18	20231102	19150	-25.74	20221227	13650	4.18	20231102	0.07	N	092130	500	61 억		971514	N	N	0	N	00	N
104	20231212	100640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14210	20	2	0.14	7780530	548	11.40	14110	14330	14060	18440	9940	14190	14198.05	8.07	0	-103	14603	14396	14293	14086	13983	14345	14035	61	4250	500	10210	10	1	12043600	1711	10.93	3.70	12	0.00	1300.00	3840.00	19150	20221227	-25.80	13650	20231102	4.10	16750	-15.16	20230106	13650	4.10	20231102	19150	-25.80	20221227	13650	4.10	20231102	0.07	N	092130	500	61 억		971514	N	N	0	N	00	N
105	20231212	090639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14190	0	3	0.00	2101050	149	3.10	14110	14190	14060	18440	9940	14190	14101.01	8.07	0	0	14603	14396	14293	14086	13983	14345	14035	61	4250	500	10210	10	1	12043600	1709	10.92	3.70	12	0.00	1300.00	3840.00	19150	20221227	-25.90	13650	20231102	3.96	16750	-15.28	20230106	13650	3.96	20231102	19150	-25.90	20221227	13650	3.96	20231102	0.07	N	092130	500	61 억		971514	N	N	0	N	00	N
106	20231211	160641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14190	-310	5	-2.14	68006040	4749	138.86	14350	14500	14190	18850	10150	14500	14320.13	8.07	-75	-187	14773	14636	14363	14226	13953	14705	14295	61	4350	500	10440	10	1	12043600	1709	10.92	3.70	12	0.04	1300.00	3840.00	19150	20221227	-25.90	13650	20231102	3.96	16750	-15.28	20230106	13650	3.96	20231102	19150	-25.90	20221227	13650	3.96	20231102	0.07	N	092130	500	61 억		971626	N	N	0	N	00	N
107	20231211	150639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14280	-220	5	-1.52	60491540	4221	123.42	14350	14500	14250	18850	10150	14500	14331.09	8.07	-75	-181	14773	14636	14363	14226	13953	14705	14295	61	4350	500	10440	10	1	12043600	1720	10.98	3.72	12	0.04	1300.00	3840.00	19150	20221227	-25.43	13650	20231102	4.62	16750	-14.75	20230106	13650	4.62	20231102	19150	-25.43	20221227	13650	4.62	20231102	0.07	N	092130	500	61 억		971626	N	N	0	N	00	N
108	20231211	140638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14290	-210	5	-1.45	40347350	2809	82.13	14350	14500	14280	18850	10150	14500	14363.60	8.07	-75	-163	14773	14636	14363	14226	13953	14705	14295	61	4350	500	10440	10	1	12043600	1721	10.99	3.72	12	0.02	1300.00	3840.00	19150	20221227	-25.38	13650	20231102	4.69	16750	-14.69	20230106	13650	4.69	20231102	19150	-25.38	20221227	13650	4.69	20231102	0.07	N	092130	500	61 억		971626	N	N	0	N	00	N
109	20231211	130640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14380	-120	5	-0.83	32872910	2288	66.90	14350	14500	14280	18850	10150	14500	14367.53	8.07	-75	-84	14773	14636	14363	14226	13953	14705	14295	61	4350	500	10440	10	1	12043600	1732	11.06	3.74	12	0.02	1300.00	3840.00	19150	20221227	-24.91	13650	20231102	5.35	16750	-14.15	20230106	13650	5.35	20231102	19150	-24.91	20221227	13650	5.35	20231102	0.07	N	092130	500	61 억		971626	N	N	0	N	00	N
110	20231211	120639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14380	-120	5	-0.83	30633420	2132	62.34	14350	14500	14280	18850	10150	14500	14368.40	8.07	-75	-84	14773	14636	14363	14226	13953	14705	14295	61	4350	500	10440	10	1	12043600	1732	11.06	3.74	12	0.02	1300.00	3840.00	19150	20221227	-24.91	13650	20231102	5.35	16750	-14.15	20230106	13650	5.35	20231102	19150	-24.91	20221227	13650	5.35	20231102	0.07	N	092130	500	61 억		971626	N	N	0	N	00	N
111	20231211	110637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14370	-130	5	-0.90	26725510	1860	54.39	14350	14500	14280	18850	10150	14500	14368.55	8.07	-75	-44	14773	14636	14363	14226	13953	14705	14295	61	4350	500	10440	10	1	12043600	1731	11.05	3.74	12	0.02	1300.00	3840.00	19150	20221227	-24.96	13650	20231102	5.27	16750	-14.21	20230106	13650	5.27	20231102	19150	-24.96	20221227	13650	5.27	20231102	0.07	N	092130	500	61 억		971626	N	N	0	N	00	N
112	20231211	100635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14350	-150	5	-1.03	19333950	1344	39.30	14350	14500	14350	18850	10150	14500	14385.38	8.07	-75	-38	14773	14636	14363	14226	13953	14705	14295	61	4350	500	10440	10	1	12043600	1728	11.04	3.74	12	0.01	1300.00	3840.00	19150	20221227	-25.07	13650	20231102	5.13	16750	-14.33	20230106	13650	5.13	20231102	19150	-25.07	20221227	13650	5.13	20231102	0.07	N	092130	500	61 억		971626	N	N	0	N	00	N
113	20231211	090635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14480	-20	5	-0.14	4728830	329	9.62	14350	14500	14350	18850	10150	14500	14373.34	8.07	-75	-21	14773	14636	14363	14226	13953	14705	14295	61	4350	500	10440	10	1	12043600	1744	11.14	3.77	12	0.00	1300.00	3840.00	19150	20221227	-24.39	13650	20231102	6.08	16750	-13.55	20230106	13650	6.08	20231102	19150	-24.39	20221227	13650	6.08	20231102	0.07	N	092130	500	61 억		971626	N	N	0	N	00	N
114	20231208	160629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14500	160	2	1.12	49037070	3420	83.31	14150	14500	14090	18640	10040	14340	14338.23	8.07	0	74	14606	14472	14216	14082	13826	14540	14150	61	4300	500	10320	10	1	12043600	1746	11.15	3.78	12	0.03	1300.00	3840.00	19150	20221227	-24.28	13650	20231102	6.23	16750	-13.43	20230106	13650	6.23	20231102	19150	-24.28	20221227	13650	6.23	20231102	0.06	N	092130	500	61 억		971626	N	N	0	N	00	N
115	20231208	150631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14350	10	2	0.07	33244500	2327	56.69	14150	14360	14090	18640	10040	14340	14286.42	8.07	0	74	14606	14472	14216	14082	13826	14540	14150	61	4300	500	10320	10	1	12043600	1728	11.04	3.74	12	0.02	1300.00	3840.00	19150	20221227	-25.07	13650	20231102	5.13	16750	-14.33	20230106	13650	5.13	20231102	19150	-25.07	20221227	13650	5.13	20231102	0.06	N	092130	500	61 억		971626	N	N	0	N	00	N
116	20231208	140630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14340	0	3	0.00	28896580	2024	49.31	14150	14360	14090	18640	10040	14340	14276.97	8.07	0	78	14606	14472	14216	14082	13826	14540	14150	61	4300	500	10320	10	1	12043600	1727	11.03	3.73	12	0.02	1300.00	3840.00	19150	20221227	-25.12	13650	20231102	5.05	16750	-14.39	20230106	13650	5.05	20231102	19150	-25.12	20221227	13650	5.05	20231102	0.06	N	092130	500	61 억		971626	N	N	0	N	00	N
117	20231208	130631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14350	10	2	0.07	25195400	1766	43.02	14150	14360	14090	18640	10040	14340	14266.93	8.07	0	77	14606	14472	14216	14082	13826	14540	14150	61	4300	500	10320	10	1	12043600	1728	11.04	3.74	12	0.01	1300.00	3840.00	19150	20221227	-25.07	13650	20231102	5.13	16750	-14.33	20230106	13650	5.13	20231102	19150	-25.07	20221227	13650	5.13	20231102	0.06	N	092130	500	61 억		971626	N	N	0	N	00	N
118	20231208	120627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14350	10	2	0.07	21249730	1491	36.32	14150	14350	14090	18640	10040	14340	14252.00	8.07	0	77	14606	14472	14216	14082	13826	14540	14150	61	4300	500	10320	10	1	12043600	1728	11.04	3.74	12	0.01	1300.00	3840.00	19150	20221227	-25.07	13650	20231102	5.13	16750	-14.33	20230106	13650	5.13	20231102	19150	-25.07	20221227	13650	5.13	20231102	0.06	N	092130	500	61 억		971626	N	N	0	N	00	N
119	20231208	110625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14330	-10	5	-0.07	15644440	1100	26.80	14150	14340	14090	18640	10040	14340	14222.22	8.07	0	75	14606	14472	14216	14082	13826	14540	14150	61	4300	500	10320	10	1	12043600	1726	11.02	3.73	12	0.01	1300.00	3840.00	19150	20221227	-25.17	13650	20231102	4.98	16750	-14.45	20230106	13650	4.98	20231102	19150	-25.17	20221227	13650	4.98	20231102	0.06	N	092130	500	61 억		971626	N	N	0	N	00	N
120	20231208	100633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14300	-40	5	-0.28	9353040	660	16.08	14150	14300	14090	18640	10040	14340	14171.27	8.07	0	32	14606	14472	14216	14082	13826	14540	14150	61	4300	500	10320	10	1	12043600	1722	11.00	3.72	12	0.01	1300.00	3840.00	19150	20221227	-25.33	13650	20231102	4.76	16750	-14.63	20230106	13650	4.76	20231102	19150	-25.33	20221227	13650	4.76	20231102	0.06	N	092130	500	61 억		971626	N	N	0	N	00	N
121	20231208	090624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14300	-40	5	-0.28	1231200	87	2.12	14150	14300	14150	18640	10040	14340	14151.72	8.07	0	-1	14606	14472	14216	14082	13826	14540	14150	61	4300	500	10320	10	1	12043600	1722	11.00	3.72	12	0.00	1300.00	3840.00	19150	20221227	-25.33	13650	20231102	4.76	16750	-14.63	20230106	13650	4.76	20231102	19150	-25.33	20221227	13650	4.76	20231102	0.06	N	092130	500	61 억		971626	N	N	0	N	00	N
122	20231207	160627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14340	330	2	2.36	57525020	4052	87.10	13960	14350	13960	18210	9810	14010	14194.22	8.07	0	14	14210	14110	14060	13960	13910	14085	13935	61	4200	500	10080	10	1	12043600	1727	11.03	3.73	12	0.03	1300.00	3840.00	19150	20221227	-25.12	13650	20231102	5.05	16750	-14.39	20230106	13650	5.05	20231102	19150	-25.12	20221227	13650	5.05	20231102	0.04	N	092130	500	61 억		971612	N	N	0	N	00	N
123	20231207	150628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14250	240	2	1.71	38042870	2686	57.74	13960	14260	13960	18210	9810	14010	14163.39	8.07	0	14	14210	14110	14060	13960	13910	14085	13935	61	4200	500	10080	10	1	12043600	1716	10.96	3.71	12	0.02	1300.00	3840.00	19150	20221227	-25.59	13650	20231102	4.40	16750	-14.93	20230106	13650	4.40	20231102	19150	-25.59	20221227	13650	4.40	20231102	0.04	N	092130	500	61 억		971612	N	N	0	N	00	N
124	20231207	140625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14240	230	2	1.64	31304600	2213	47.57	13960	14240	13960	18210	9810	14010	14145.77	8.07	0	4	14210	14110	14060	13960	13910	14085	13935	61	4200	500	10080	10	1	12043600	1715	10.95	3.71	12	0.02	1300.00	3840.00	19150	20221227	-25.64	13650	20231102	4.32	16750	-14.99	20230106	13650	4.32	20231102	19150	-25.64	20221227	13650	4.32	20231102	0.04	N	092130	500	61 억		971612	N	N	0	N	00	N
125	20231207	130625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14230	220	2	1.57	28231000	1997	42.93	13960	14240	13960	18210	9810	14010	14136.71	8.07	0	-8	14210	14110	14060	13960	13910	14085	13935	61	4200	500	10080	10	1	12043600	1714	10.95	3.71	12	0.02	1300.00	3840.00	19150	20221227	-25.69	13650	20231102	4.25	16750	-15.04	20230106	13650	4.25	20231102	19150	-25.69	20221227	13650	4.25	20231102	0.04	N	092130	500	61 억		971612	N	N	0	N	00	N
126	20231207	120627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14190	180	2	1.28	20471310	1450	31.17	13960	14200	13960	18210	9810	14010	14118.14	8.07	0	-20	14210	14110	14060	13960	13910	14085	13935	61	4200	500	10080	10	1	12043600	1709	10.92	3.70	12	0.01	1300.00	3840.00	19150	20221227	-25.90	13650	20231102	3.96	16750	-15.28	20230106	13650	3.96	20231102	19150	-25.90	20221227	13650	3.96	20231102	0.04	N	092130	500	61 억		971612	N	N	0	N	00	N
127	20231207	110623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14170	160	2	1.14	14613820	1036	22.27	13960	14200	13960	18210	9810	14010	14106.00	8.07	0	-12	14210	14110	14060	13960	13910	14085	13935	61	4200	500	10080	10	1	12043600	1707	10.90	3.69	12	0.01	1300.00	3840.00	19150	20221227	-26.01	13650	20231102	3.81	16750	-15.40	20230106	13650	3.81	20231102	19150	-26.01	20221227	13650	3.81	20231102	0.04	N	092130	500	61 억		971612	N	N	0	N	00	N
128	20231207	100621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14150	140	2	1.00	6066260	430	9.24	13960	14200	13960	18210	9810	14010	14107.58	8.07	0	-4	14210	14110	14060	13960	13910	14085	13935	61	4200	500	10080	10	1	12043600	1704	10.88	3.68	12	0.00	1300.00	3840.00	19150	20221227	-26.11	13650	20231102	3.66	16750	-15.52	20230106	13650	3.66	20231102	19150	-26.11	20221227	13650	3.66	20231102	0.04	N	092130	500	61 억		971612	N	N	0	N	00	N
129	20231207	090628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13990	-20	5	-0.14	1187580	85	1.83	13960	14150	13960	18210	9810	14010	13971.53	8.07	0	0	14210	14110	14060	13960	13910	14085	13935	61	4200	500	10080	10	1	12043600	1685	10.76	3.64	12	0.00	1300.00	3840.00	19150	20221227	-26.95	13650	20231102	2.49	16750	-16.48	20230106	13650	2.49	20231102	19150	-26.95	20221227	13650	2.49	20231102	0.04	N	092130	500	61 억		971612	N	N	0	N	00	N
130	20231206	160617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14010	-20	5	-0.14	65446300	4652	73.94	14010	14160	14010	18230	9830	14030	14068.42	8.06	0	323	14210	14120	14060	13970	13910	14090	13940	61	4200	500	10100	10	1	12043600	1687	10.78	3.65	12	0.04	1300.00	3840.00	19150	20221227	-26.84	13650	20231102	2.64	16750	-16.36	20230106	13650	2.64	20231102	19150	-26.84	20221227	13650	2.64	20231102	0.02	N	092130	500	61 억		971289	N	N	0	N	00	N
131	20231206	150627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14070	40	2	0.29	54369430	3862	61.38	14010	14160	14010	18230	9830	14030	14078.05	8.06	0	964	14210	14120	14060	13970	13910	14090	13940	61	4200	500	10100	10	1	12043600	1695	10.82	3.66	12	0.03	1300.00	3840.00	19150	20221227	-26.53	13650	20231102	3.08	16750	-16.00	20230106	13650	3.08	20231102	19150	-26.53	20221227	13650	3.08	20231102	0.02	N	092130	500	61 억		971289	N	N	0	N	00	N
132	20231206	140626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14150	120	2	0.86	32687210	2318	36.84	14010	14150	14010	18230	9830	14030	14101.47	8.06	0	113	14210	14120	14060	13970	13910	14090	13940	61	4200	500	10100	10	1	12043600	1704	10.88	3.68	12	0.02	1300.00	3840.00	19150	20221227	-26.11	13650	20231102	3.66	16750	-15.52	20230106	13650	3.66	20231102	19150	-26.11	20221227	13650	3.66	20231102	0.02	N	092130	500	61 억		971289	N	N	0	N	00	N
133	20231206	130620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14140	110	2	0.78	29028280	2059	32.72	14010	14150	14010	18230	9830	14030	14098.24	8.06	0	53	14210	14120	14060	13970	13910	14090	13940	61	4200	500	10100	10	1	12043600	1703	10.88	3.68	12	0.02	1300.00	3840.00	19150	20221227	-26.16	13650	20231102	3.59	16750	-15.58	20230106	13650	3.59	20231102	19150	-26.16	20221227	13650	3.59	20231102	0.02	N	092130	500	61 억		971289	N	N	0	N	00	N
134	20231206	120616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14110	80	2	0.57	24323310	1726	27.43	14010	14150	14010	18230	9830	14030	14092.30	8.06	0	21	14210	14120	14060	13970	13910	14090	13940	61	4200	500	10100	10	1	12043600	1699	10.85	3.67	12	0.01	1300.00	3840.00	19150	20221227	-26.32	13650	20231102	3.37	16750	-15.76	20230106	13650	3.37	20231102	19150	-26.32	20221227	13650	3.37	20231102	0.02	N	092130	500	61 억		971289	N	N	0	N	00	N
135	20231206	110627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14140	110	2	0.78	16461690	1169	18.58	14010	14150	14010	18230	9830	14030	14081.86	8.06	0	-13	14210	14120	14060	13970	13910	14090	13940	61	4200	500	10100	10	1	12043600	1703	10.88	3.68	12	0.01	1300.00	3840.00	19150	20221227	-26.16	13650	20231102	3.59	16750	-15.58	20230106	13650	3.59	20231102	19150	-26.16	20221227	13650	3.59	20231102	0.02	N	092130	500	61 억		971289	N	N	0	N	00	N
136	20231206	100619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14120	90	2	0.64	11301140	804	12.78	14010	14120	14010	18230	9830	14030	14056.14	8.06	0	-11	14210	14120	14060	13970	13910	14090	13940	61	4200	500	10100	10	1	12043600	1701	10.86	3.68	12	0.01	1300.00	3840.00	19150	20221227	-26.27	13650	20231102	3.44	16750	-15.70	20230106	13650	3.44	20231102	19150	-26.27	20221227	13650	3.44	20231102	0.02	N	092130	500	61 억		971289	N	N	0	N	00	N
137	20231206	090621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14090	60	2	0.43	4613630	329	5.23	14010	14090	14010	18230	9830	14030	14023.19	8.06	0	-1	14210	14120	14060	13970	13910	14090	13940	61	4200	500	10100	10	1	12043600	1697	10.84	3.67	12	0.00	1300.00	3840.00	19150	20221227	-26.42	13650	20231102	3.22	16750	-15.88	20230106	13650	3.22	20231102	19150	-26.42	20221227	13650	3.22	20231102	0.02	N	092130	500	61 억		971289	N	N	0	N	00	N
138	20231205	160625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14030	30	2	0.21	88508350	6292	120.70	14150	14150	14000	18200	9800	14000	14066.81	8.07	0	-29	14093	14046	13983	13936	13873	14070	13960	61	4200	500	10080	10	1	12043600	1690	10.79	3.65	12	0.05	1300.00	3840.00	19150	20221227	-26.74	13650	20231102	2.78	16750	-16.24	20230106	13650	2.78	20231102	19150	-26.74	20221227	13650	2.78	20231102	0.02	N	092130	500	61 억		971318	N	N	0	N	00	N
139	20231205	150622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14040	40	2	0.29	83820010	5958	114.29	14150	14150	14000	18200	9800	14000	14068.48	8.07	0	10	14093	14046	13983	13936	13873	14070	13960	61	4200	500	10080	10	1	12043600	1691	10.80	3.66	12	0.05	1300.00	3840.00	19150	20221227	-26.68	13650	20231102	2.86	16750	-16.18	20230106	13650	2.86	20231102	19150	-26.68	20221227	13650	2.86	20231102	0.02	N	092130	500	61 억		971318	N	N	0	N	00	N
140	20231205	140623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14080	80	2	0.57	50521140	3592	68.90	14150	14150	14000	18200	9800	14000	14064.91	8.07	0	9	14093	14046	13983	13936	13873	14070	13960	61	4200	500	10080	10	1	12043600	1696	10.83	3.67	12	0.03	1300.00	3840.00	19150	20221227	-26.48	13650	20231102	3.15	16750	-15.94	20230106	13650	3.15	20231102	19150	-26.48	20221227	13650	3.15	20231102	0.02	N	092130	500	61 억		971318	N	N	0	N	00	N
141	20231205	130620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14070	70	2	0.50	49621190	3528	67.68	14150	14150	14000	18200	9800	14000	14064.96	8.07	0	5	14093	14046	13983	13936	13873	14070	13960	61	4200	500	10080	10	1	12043600	1695	10.82	3.66	12	0.03	1300.00	3840.00	19150	20221227	-26.53	13650	20231102	3.08	16750	-16.00	20230106	13650	3.08	20231102	19150	-26.53	20221227	13650	3.08	20231102	0.02	N	092130	500	61 억		971318	N	N	0	N	00	N
142	20231205	120616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14090	90	2	0.64	22588940	1608	30.85	14150	14150	14000	18200	9800	14000	14047.85	8.07	0	5	14093	14046	13983	13936	13873	14070	13960	61	4200	500	10080	10	1	12043600	1697	10.84	3.67	12	0.01	1300.00	3840.00	19150	20221227	-26.42	13650	20231102	3.22	16750	-15.88	20230106	13650	3.22	20231102	19150	-26.42	20221227	13650	3.22	20231102	0.02	N	092130	500	61 억		971318	N	N	0	N	00	N
143	20231205	110616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14050	50	2	0.36	17111650	1219	23.38	14150	14150	14000	18200	9800	14000	14037.45	8.07	0	5	14093	14046	13983	13936	13873	14070	13960	61	4200	500	10080	10	1	12043600	1692	10.81	3.66	12	0.01	1300.00	3840.00	19150	20221227	-26.63	13650	20231102	2.93	16750	-16.12	20230106	13650	2.93	20231102	19150	-26.63	20221227	13650	2.93	20231102	0.02	N	092130	500	61 억		971318	N	N	0	N	00	N
144	20231205	100619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14040	40	2	0.29	5766680	410	7.86	14150	14150	14010	18200	9800	14000	14065.07	8.07	0	2	14093	14046	13983	13936	13873	14070	13960	61	4200	500	10080	10	1	12043600	1691	10.80	3.66	12	0.00	1300.00	3840.00	19150	20221227	-26.68	13650	20231102	2.86	16750	-16.18	20230106	13650	2.86	20231102	19150	-26.68	20221227	13650	2.86	20231102	0.02	N	092130	500	61 억		971318	N	N	0	N	00	N
145	20231205	090617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14040	40	2	0.29	706950	50	0.96	14150	14150	14040	18200	9800	14000	14139.00	8.07	0	1	14093	14046	13983	13936	13873	14070	13960	61	4200	500	10080	10	1	12043600	1691	10.80	3.66	12	0.00	1300.00	3840.00	19150	20221227	-26.68	13650	20231102	2.86	16750	-16.18	20230106	13650	2.86	20231102	19150	-26.68	20221227	13650	2.86	20231102	0.02	N	092130	500	61 억		971318	N	N	0	N	00	N
146	20231204	160616	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14000	40	2	0.29	72929510	5213	67.89	13940	14030	13920	18140	9780	13960	13989.93	8.06	0	53	14246	14102	14026	13882	13806	14175	13955	61	4180	500	10050	10	1	12043600	1686	10.77	3.65	12	0.04	1300.00	3840.00	19150	20221227	-26.89	13650	20231102	2.56	16750	-16.42	20230106	13650	2.56	20231102	19150	-26.89	20221227	13650	2.56	20231102	0.02	N	092130	500	61 억		971265	N	N	0	N	00	N
147	20231204	150618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14020	60	2	0.43	60613040	4334	56.44	13940	14030	13920	18140	9780	13960	13985.47	8.06	0	74	14246	14102	14026	13882	13806	14175	13955	61	4180	500	10050	10	1	12043600	1689	10.78	3.65	12	0.04	1300.00	3840.00	19150	20221227	-26.79	13650	20231102	2.71	16750	-16.30	20230106	13650	2.71	20231102	19150	-26.79	20221227	13650	2.71	20231102	0.02	N	092130	500	61 억		971265	N	N	0	N	00	N
148	20231204	140614	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14010	50	2	0.36	54476680	3896	50.74	13940	14030	13920	18140	9780	13960	13982.72	8.06	0	75	14246	14102	14026	13882	13806	14175	13955	61	4180	500	10050	10	1	12043600	1687	10.78	3.65	12	0.03	1300.00	3840.00	19150	20221227	-26.84	13650	20231102	2.64	16750	-16.36	20230106	13650	2.64	20231102	19150	-26.84	20221227	13650	2.64	20231102	0.02	N	092130	500	61 억		971265	N	N	0	N	00	N
149	20231204	130612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14000	40	2	0.29	33099790	2366	30.81	13940	14030	13920	18140	9780	13960	13989.77	8.06	0	30	14246	14102	14026	13882	13806	14175	13955	61	4180	500	10050	10	1	12043600	1686	10.77	3.65	12	0.02	1300.00	3840.00	19150	20221227	-26.89	13650	20231102	2.56	16750	-16.42	20230106	13650	2.56	20231102	19150	-26.89	20221227	13650	2.56	20231102	0.02	N	092130	500	61 억		971265	N	N	0	N	00	N
150	20231204	120612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14020	60	2	0.43	25744780	1841	23.97	13940	14030	13920	18140	9780	13960	13984.13	8.06	0	30	14246	14102	14026	13882	13806	14175	13955	61	4180	500	10050	10	1	12043600	1689	10.78	3.65	12	0.02	1300.00	3840.00	19150	20221227	-26.79	13650	20231102	2.71	16750	-16.30	20230106	13650	2.71	20231102	19150	-26.79	20221227	13650	2.71	20231102	0.02	N	092130	500	61 억		971265	N	N	0	N	00	N
151	20231204	110615	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14020	60	2	0.43	18405440	1317	17.15	13940	14030	13920	18140	9780	13960	13975.28	8.06	0	27	14246	14102	14026	13882	13806	14175	13955	61	4180	500	10050	10	1	12043600	1689	10.78	3.65	12	0.01	1300.00	3840.00	19150	20221227	-26.79	13650	20231102	2.71	16750	-16.30	20230106	13650	2.71	20231102	19150	-26.79	20221227	13650	2.71	20231102	0.02	N	092130	500	61 억		971265	N	N	0	N	00	N
152	20231204	100614	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14010	50	2	0.36	14439610	1034	13.47	13940	14030	13920	18140	9780	13960	13964.81	8.06	0	27	14246	14102	14026	13882	13806	14175	13955	61	4180	500	10050	10	1	12043600	1687	10.78	3.65	12	0.01	1300.00	3840.00	19150	20221227	-26.84	13650	20231102	2.64	16750	-16.36	20230106	13650	2.64	20231102	19150	-26.84	20221227	13650	2.64	20231102	0.02	N	092130	500	61 억		971265	N	N	0	N	00	N
153	20231204	090613	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14030	70	2	0.50	5198030	373	4.86	13940	14030	13920	18140	9780	13960	13935.74	8.06	0	26	14246	14102	14026	13882	13806	14175	13955	61	4180	500	10050	10	1	12043600	1690	10.79	3.65	12	0.00	1300.00	3840.00	19150	20221227	-26.74	13650	20231102	2.78	16750	-16.24	20230106	13650	2.78	20231102	19150	-26.74	20221227	13650	2.78	20231102	0.02	N	092130	500	61 억		971265	N	N	0	N	00	N
154	20231201	160614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13960	-140	5	-0.99	107477150	7669	172.80	13950	14170	13950	18330	9870	14100	14014.49	8.09	0	-3184	14246	14172	14066	13992	13886	14210	14030	61	4230	500	10150	10	1	12043600	1681	10.74	3.64	12	0.06	1300.00	3840.00	19150	20221227	-27.10	13650	20231102	2.27	16750	-16.66	20230106	13650	2.27	20231102	19150	-27.10	20221227	13650	2.27	20231102	0.02	N	092130	500	61 억		974449	N	N	0	N	00	N
155	20231201	150612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13960	-140	5	-0.99	91654480	6536	147.27	13950	14170	13950	18330	9870	14100	14023.02	8.09	0	-2866	14246	14172	14066	13992	13886	14210	14030	61	4230	500	10150	10	1	12043600	1681	10.74	3.64	12	0.05	1300.00	3840.00	19150	20221227	-27.10	13650	20231102	2.27	16750	-16.66	20230106	13650	2.27	20231102	19150	-27.10	20221227	13650	2.27	20231102	0.02	N	092130	500	61 억		974449	N	N	0	N	00	N
156	20231201	140613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14000	-100	5	-0.71	61460750	4376	98.60	13950	14170	13950	18330	9870	14100	14044.96	8.09	0	-991	14246	14172	14066	13992	13886	14210	14030	61	4230	500	10150	10	1	12043600	1686	10.77	3.65	12	0.04	1300.00	3840.00	19150	20221227	-26.89	13650	20231102	2.56	16750	-16.42	20230106	13650	2.56	20231102	19150	-26.89	20221227	13650	2.56	20231102	0.02	N	092130	500	61 억		974449	N	N	0	N	00	N
157	20231201	130612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14100	0	3	0.00	21686420	1538	34.66	13950	14170	13950	18330	9870	14100	14100.40	8.09	0	-376	14246	14172	14066	13992	13886	14210	14030	61	4230	500	10150	10	1	12043600	1698	10.85	3.67	12	0.01	1300.00	3840.00	19150	20221227	-26.37	13650	20231102	3.30	16750	-15.82	20230106	13650	3.30	20231102	19150	-26.37	20221227	13650	3.30	20231102	0.02	N	092130	500	61 억		974449	N	N	0	N	00	N
158	20231201	120618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14100	0	3	0.00	15756670	1118	25.19	13950	14170	13950	18330	9870	14100	14093.62	8.09	0	-346	14246	14172	14066	13992	13886	14210	14030	61	4230	500	10150	10	1	12043600	1698	10.85	3.67	12	0.01	1300.00	3840.00	19150	20221227	-26.37	13650	20231102	3.30	16750	-15.82	20230106	13650	3.30	20231102	19150	-26.37	20221227	13650	3.30	20231102	0.02	N	092130	500	61 억		974449	N	N	0	N	00	N
159	20231201	110614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14110	10	2	0.07	11297120	802	18.07	13950	14150	13950	18330	9870	14100	14086.18	8.09	0	-302	14246	14172	14066	13992	13886	14210	14030	61	4230	500	10150	10	1	12043600	1699	10.85	3.67	12	0.01	1300.00	3840.00	19150	20221227	-26.32	13650	20231102	3.37	16750	-15.76	20230106	13650	3.37	20231102	19150	-26.32	20221227	13650	3.37	20231102	0.02	N	092130	500	61 억		974449	N	N	0	N	00	N
160	20231201	100618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14120	20	2	0.14	5734110	408	9.19	13950	14150	13950	18330	9870	14100	14054.19	8.09	0	-49	14246	14172	14066	13992	13886	14210	14030	61	4230	500	10150	10	1	12043600	1701	10.86	3.68	12	0.00	1300.00	3840.00	19150	20221227	-26.27	13650	20231102	3.44	16750	-15.70	20230106	13650	3.44	20231102	19150	-26.27	20221227	13650	3.44	20231102	0.02	N	092130	500	61 억		974449	N	N	0	N	00	N
161	20231201	090611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14110	10	2	0.07	3673680	262	5.90	13950	14150	13950	18330	9870	14100	14021.68	8.09	0	-13	14246	14172	14066	13992	13886	14210	14030	61	4230	500	10150	10	1	12043600	1699	10.85	3.67	12	0.00	1300.00	3840.00	19150	20221227	-26.32	13650	20231102	3.37	16750	-15.76	20230106	13650	3.37	20231102	19150	-26.32	20221227	13650	3.37	20231102	0.02	N	092130	500	61 억		974449	N	N	0	N	00	N