KissMeData/014470/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	160325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	315	2	11.25	14069637150	4637107	128.28	2815	3175	2785	3640	1960	2800	3033.67	1.96	150359	141830	3040	2920	2760	2640	2480	2940	2660	300	840	500	2010	5	1	60052260	1871	5.99	0.92	12	7.72	520.00	3396.00	4480	20231121	-30.47	1970	20230726	58.12	4480	-30.47	20231121	1970	58.12	20230726	4480	-30.47	20231121	1970	58.12	20230726	4.37	N	014470	500	300 억		1177398	N	N	0	N	00	N
3	20231229	150323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	315	2	11.25	14069637150	4637107	128.28	2815	3175	2785	3640	1960	2800	3033.67	1.96	150359	141830	3040	2920	2760	2640	2480	2940	2660	300	840	500	2010	5	1	60052260	1871	5.99	0.92	12	7.72	520.00	3396.00	4480	20231121	-30.47	1970	20230726	58.12	4480	-30.47	20231121	1970	58.12	20230726	4480	-30.47	20231121	1970	58.12	20230726	4.37	N	014470	500	300 억		1177398	N	N	0	N	00	N
4	20231229	140323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	315	2	11.25	14069637150	4637107	128.28	2815	3175	2785	3640	1960	2800	3033.67	1.96	150359	141830	3040	2920	2760	2640	2480	2940	2660	300	840	500	2010	5	1	60052260	1871	5.99	0.92	12	7.72	520.00	3396.00	4480	20231121	-30.47	1970	20230726	58.12	4480	-30.47	20231121	1970	58.12	20230726	4480	-30.47	20231121	1970	58.12	20230726	4.37	N	014470	500	300 억		1177398	N	N	0	N	00	N
5	20231229	130322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	315	2	11.25	14069637150	4637107	128.28	2815	3175	2785	3640	1960	2800	3033.67	1.96	150359	141830	3040	2920	2760	2640	2480	2940	2660	300	840	500	2010	5	1	60052260	1871	5.99	0.92	12	7.72	520.00	3396.00	4480	20231121	-30.47	1970	20230726	58.12	4480	-30.47	20231121	1970	58.12	20230726	4480	-30.47	20231121	1970	58.12	20230726	4.37	N	014470	500	300 억		1177398	N	N	0	N	00	N
6	20231229	120322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	315	2	11.25	14069637150	4637107	128.28	2815	3175	2785	3640	1960	2800	3033.67	1.96	150359	141830	3040	2920	2760	2640	2480	2940	2660	300	840	500	2010	5	1	60052260	1871	5.99	0.92	12	7.72	520.00	3396.00	4480	20231121	-30.47	1970	20230726	58.12	4480	-30.47	20231121	1970	58.12	20230726	4480	-30.47	20231121	1970	58.12	20230726	4.37	N	014470	500	300 억		1177398	N	N	0	N	00	N
7	20231229	110313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	315	2	11.25	14069637150	4637107	128.28	2815	3175	2785	3640	1960	2800	3033.67	1.96	150359	141830	3040	2920	2760	2640	2480	2940	2660	300	840	500	2010	5	1	60052260	1871	5.99	0.92	12	7.72	520.00	3396.00	4480	20231121	-30.47	1970	20230726	58.12	4480	-30.47	20231121	1970	58.12	20230726	4480	-30.47	20231121	1970	58.12	20230726	4.37	N	014470	500	300 억		1177398	N	N	0	N	00	N
8	20231229	100314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	315	2	11.25	14069637150	4637107	128.28	2815	3175	2785	3640	1960	2800	3033.67	1.96	150359	141830	3040	2920	2760	2640	2480	2940	2660	300	840	500	2010	5	1	60052260	1871	5.99	0.92	12	7.72	520.00	3396.00	4480	20231121	-30.47	1970	20230726	58.12	4480	-30.47	20231121	1970	58.12	20230726	4480	-30.47	20231121	1970	58.12	20230726	4.37	N	014470	500	300 억		1177398	N	N	0	N	00	N
9	20231229	090314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	315	2	11.25	14069637150	4637107	128.28	2815	3175	2785	3640	1960	2800	3033.67	1.96	150359	141830	3040	2920	2760	2640	2480	2940	2660	300	840	500	2010	5	1	60052260	1871	5.99	0.92	12	7.72	520.00	3396.00	4480	20231121	-30.47	1970	20230726	58.12	4480	-30.47	20231121	1970	58.12	20230726	4480	-30.47	20231121	1970	58.12	20230726	4.37	N	014470	500	300 억		1177398	N	N	0	N	00	N
10	20231228	160312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	315	2	11.25	13977055300	4607270	127.45	2815	3175	2785	3640	1960	2800	3033.67	1.71	0	141830	3040	2920	2760	2640	2480	2940	2660	300	840	500	2010	5	1	60052260	1871	5.99	0.92	12	7.67	520.00	3396.00	4480	20231121	-30.47	1970	20230726	58.12	4480	-30.47	20231121	1970	58.12	20230726	4480	-30.47	20231121	1970	58.12	20230726	4.37	N	014470	500	300 억		1027039	N	N	0	N	00	N
11	20231228	150315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	310	2	11.07	13105782305	4327907	119.72	2815	3175	2785	3640	1960	2800	3028.20	1.71	0	22142	3040	2920	2760	2640	2480	2940	2660	300	840	500	2010	5	1	60052260	1868	5.98	0.92	12	7.21	520.00	3396.00	4480	20231121	-30.58	1970	20230726	57.87	4480	-30.58	20231121	1970	57.87	20230726	4480	-30.58	20231121	1970	57.87	20230726	4.37	N	014470	500	300 억		1027039	N	N	0	N	00	N
12	20231228	140312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	305	2	10.89	11428722205	3788797	104.81	2815	3175	2785	3640	1960	2800	3016.45	1.71	0	-108704	3040	2920	2760	2640	2480	2940	2660	300	840	500	2010	5	1	60052260	1865	5.97	0.91	12	6.31	520.00	3396.00	4480	20231121	-30.69	1970	20230726	57.61	4480	-30.69	20231121	1970	57.61	20230726	4480	-30.69	20231121	1970	57.61	20230726	4.37	N	014470	500	300 억		1027039	N	N	0	N	00	N
13	20231228	130312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	270	2	9.64	8649109925	2893294	80.04	2815	3175	2785	3640	1960	2800	2989.36	1.71	0	-178143	3040	2920	2760	2640	2480	2940	2660	300	840	500	2010	5	1	60052260	1844	5.90	0.90	12	4.82	520.00	3396.00	4480	20231121	-31.47	1970	20230726	55.84	4480	-31.47	20231121	1970	55.84	20230726	4480	-31.47	20231121	1970	55.84	20230726	4.37	N	014470	500	300 억		1027039	N	N	0	N	00	N
14	20231228	120312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	80	2	2.86	2356843230	833305	23.05	2815	2890	2785	3640	1960	2800	2828.31	1.71	0	24363	3040	2920	2760	2640	2480	2940	2660	300	840	500	2010	5	1	60052260	1730	5.54	0.85	12	1.39	520.00	3396.00	4480	20231121	-35.71	1970	20230726	46.19	4480	-35.71	20231121	1970	46.19	20230726	4480	-35.71	20231121	1970	46.19	20230726	4.37	N	014470	500	300 억		1027039	N	N	0	N	00	N
15	20231228	110312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	10	2	0.36	1721567855	610957	16.90	2815	2850	2785	3640	1960	2800	2817.82	1.71	0	-5972	3040	2920	2760	2640	2480	2940	2660	300	840	500	2010	5	1	60052260	1687	5.40	0.83	12	1.02	520.00	3396.00	4480	20231121	-37.28	1970	20230726	42.64	4480	-37.28	20231121	1970	42.64	20230726	4480	-37.28	20231121	1970	42.64	20230726	4.37	N	014470	500	300 억		1027039	N	N	0	N	00	N
16	20231228	100310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2835	35	2	1.25	1259096460	447275	12.37	2815	2840	2785	3640	1960	2800	2815.04	1.71	0	-14149	3040	2920	2760	2640	2480	2940	2660	300	840	500	2010	5	1	60052260	1702	5.45	0.83	12	0.74	520.00	3396.00	4480	20231121	-36.72	1970	20230726	43.91	4480	-36.72	20231121	1970	43.91	20230726	4480	-36.72	20231121	1970	43.91	20230726	4.37	N	014470	500	300 억		1027039	N	N	0	N	00	N
17	20231228	090311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-5	5	-0.18	312407075	111047	3.07	2815	2840	2790	3640	1960	2800	2813.29	1.71	0	-23299	3040	2920	2760	2640	2480	2940	2660	300	840	500	2010	5	1	60052260	1678	5.38	0.82	12	0.18	520.00	3396.00	4480	20231121	-37.61	1970	20230726	41.88	4480	-37.61	20231121	1970	41.88	20230726	4480	-37.61	20231121	1970	41.88	20230726	4.37	N	014470	500	300 억		1027039	N	N	0	N	00	N
18	20231227	160311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	-230	5	-7.59	9822645300	3584054	157.23	2800	2880	2600	3935	2125	3030	2740.48	0.97	-404	438703	3403	3216	3123	2936	2843	3170	2890	300	905	500	2180	5	1	60052260	1681	5.38	0.82	12	5.97	520.00	3396.00	4480	20231121	-37.50	1970	20230726	42.13	4480	-37.50	20231121	1970	42.13	20230726	4480	-37.50	20231121	1970	42.13	20230726	4.48	N	014470	500	300 억		585477	N	N	0	N	00	N
19	20231227	150313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2805	-225	5	-7.43	9576304470	3496121	153.37	2800	2880	2600	3935	2125	3030	2739.12	0.97	-404	426220	3403	3216	3123	2936	2843	3170	2890	300	905	500	2180	5	1	60052260	1684	5.39	0.83	12	5.82	520.00	3396.00	4480	20231121	-37.39	1970	20230726	42.39	4480	-37.39	20231121	1970	42.39	20230726	4480	-37.39	20231121	1970	42.39	20230726	4.48	N	014470	500	300 억		585477	N	N	0	N	00	N
20	20231227	140312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	-250	5	-8.25	9141122585	3340193	146.53	2800	2880	2600	3935	2125	3030	2736.70	0.97	-404	378531	3403	3216	3123	2936	2843	3170	2890	300	905	500	2180	5	1	60052260	1669	5.35	0.82	12	5.56	520.00	3396.00	4480	20231121	-37.95	1970	20230726	41.12	4480	-37.95	20231121	1970	41.12	20230726	4480	-37.95	20231121	1970	41.12	20230726	4.48	N	014470	500	300 억		585477	N	N	0	N	00	N
21	20231227	130310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	-230	5	-7.59	8823299785	3226386	141.54	2800	2880	2600	3935	2125	3030	2734.73	0.97	-404	369884	3403	3216	3123	2936	2843	3170	2890	300	905	500	2180	5	1	60052260	1681	5.38	0.82	12	5.37	520.00	3396.00	4480	20231121	-37.50	1970	20230726	42.13	4480	-37.50	20231121	1970	42.13	20230726	4480	-37.50	20231121	1970	42.13	20230726	4.48	N	014470	500	300 억		585477	N	N	0	N	00	N
22	20231227	120310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	-240	5	-7.92	8197256230	3002241	131.70	2800	2880	2600	3935	2125	3030	2730.38	0.97	-404	327738	3403	3216	3123	2936	2843	3170	2890	300	905	500	2180	5	1	60052260	1675	5.37	0.82	12	5.00	520.00	3396.00	4480	20231121	-37.72	1970	20230726	41.62	4480	-37.72	20231121	1970	41.62	20230726	4480	-37.72	20231121	1970	41.62	20230726	4.48	N	014470	500	300 억		585477	N	N	0	N	00	N
23	20231227	110312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	-275	5	-9.08	7680034200	2815402	123.51	2800	2880	2600	3935	2125	3030	2727.86	0.97	-404	279410	3403	3216	3123	2936	2843	3170	2890	300	905	500	2180	5	1	60052260	1654	5.30	0.81	12	4.69	520.00	3396.00	4480	20231121	-38.50	1970	20230726	39.85	4480	-38.50	20231121	1970	39.85	20230726	4480	-38.50	20231121	1970	39.85	20230726	4.48	N	014470	500	300 억		585477	N	N	0	N	00	N
24	20231227	100312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	-380	5	-12.54	5803735950	2114779	92.77	2800	2880	2630	3935	2125	3030	2744.37	0.97	-404	191138	3403	3216	3123	2936	2843	3170	2890	300	905	500	2180	5	1	60052260	1591	5.10	0.78	12	3.52	520.00	3396.00	4480	20231121	-40.85	1970	20230726	34.52	4480	-40.85	20231121	1970	34.52	20230726	4480	-40.85	20231121	1970	34.52	20230726	4.48	N	014470	500	300 억		585477	N	N	0	N	00	N
25	20231227	090312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	-180	5	-5.94	981782495	349010	15.31	2800	2880	2775	3935	2125	3030	2813.05	0.97	-404	119420	3403	3216	3123	2936	2843	3170	2890	300	905	500	2180	5	1	60052260	1711	5.48	0.84	12	0.58	520.00	3396.00	4480	20231121	-36.38	1970	20230726	44.67	4480	-36.38	20231121	1970	44.67	20230726	4480	-36.38	20231121	1970	44.67	20230726	4.48	N	014470	500	300 억		585477	N	N	0	N	00	N
26	20231226	160312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	-170	5	-5.31	6777957875	2121467	73.40	3150	3310	3030	4160	2240	3200	3195.94	1.00	-18603	-16309	3430	3315	3130	3015	2830	3372	3072	300	960	500	2300	5	1	60052260	1820	5.83	0.89	12	3.53	520.00	3396.00	4480	20231121	-32.37	1970	20230726	53.81	4480	-32.37	20231121	1970	53.81	20230726	4480	-32.37	20231121	1970	53.81	20230726	4.32	N	014470	500	300 억		603095	N	N	0	N	00	N
27	20231226	150311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3165	-35	5	-1.09	6031611595	1879053	65.01	3150	3310	3120	4160	2240	3200	3209.92	1.00	-18603	-89375	3430	3315	3130	3015	2830	3372	3072	300	960	500	2300	5	1	60052260	1901	6.09	0.93	12	3.13	520.00	3396.00	4480	20231121	-29.35	1970	20230726	60.66	4480	-29.35	20231121	1970	60.66	20230726	4480	-29.35	20231121	1970	60.66	20230726	4.32	N	014470	500	300 억		603095	N	N	0	N	00	N
28	20231226	140312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	-60	5	-1.88	5092858315	1584689	54.83	3150	3310	3120	4160	2240	3200	3213.79	1.00	-18603	-53135	3430	3315	3130	3015	2830	3372	3072	300	960	500	2300	5	1	60052260	1886	6.04	0.92	12	2.64	520.00	3396.00	4480	20231121	-29.91	1970	20230726	59.39	4480	-29.91	20231121	1970	59.39	20230726	4480	-29.91	20231121	1970	59.39	20230726	4.32	N	014470	500	300 억		603095	N	N	0	N	00	N
29	20231226	130312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	-25	5	-0.78	4617020965	1433745	49.61	3150	3310	3145	4160	2240	3200	3220.25	1.00	-18603	-46128	3430	3315	3130	3015	2830	3372	3072	300	960	500	2300	5	1	60052260	1907	6.11	0.93	12	2.39	520.00	3396.00	4480	20231121	-29.13	1970	20230726	61.17	4480	-29.13	20231121	1970	61.17	20230726	4480	-29.13	20231121	1970	61.17	20230726	4.32	N	014470	500	300 억		603095	N	N	0	N	00	N
30	20231226	120312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	-30	5	-0.94	4364079110	1354072	46.85	3150	3310	3145	4160	2240	3200	3222.93	1.00	-18603	-18760	3430	3315	3130	3015	2830	3372	3072	300	960	500	2300	5	1	60052260	1904	6.10	0.93	12	2.25	520.00	3396.00	4480	20231121	-29.24	1970	20230726	60.91	4480	-29.24	20231121	1970	60.91	20230726	4480	-29.24	20231121	1970	60.91	20230726	4.32	N	014470	500	300 억		603095	N	N	0	N	00	N
31	20231226	110314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	10	2	0.31	3975480070	1232345	42.64	3150	3310	3145	4160	2240	3200	3225.95	1.00	-18603	19739	3430	3315	3130	3015	2830	3372	3072	300	960	500	2300	5	1	60052260	1928	6.17	0.95	12	2.05	520.00	3396.00	4480	20231121	-28.35	1970	20230726	62.94	4480	-28.35	20231121	1970	62.94	20230726	4480	-28.35	20231121	1970	62.94	20230726	4.32	N	014470	500	300 억		603095	N	N	0	N	00	N
32	20231226	100312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	10	2	0.31	3229610095	1000170	34.60	3150	3310	3145	4160	2240	3200	3229.06	1.00	-18603	-31809	3430	3315	3130	3015	2830	3372	3072	300	960	500	2300	5	1	60052260	1928	6.17	0.95	12	1.67	520.00	3396.00	4480	20231121	-28.35	1970	20230726	62.94	4480	-28.35	20231121	1970	62.94	20230726	4480	-28.35	20231121	1970	62.94	20230726	4.32	N	014470	500	300 억		603095	N	N	0	N	00	N
33	20231226	090312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	-40	5	-1.25	449465975	141893	4.91	3150	3220	3145	4160	2240	3200	3167.62	1.00	-18603	6207	3430	3315	3130	3015	2830	3372	3072	300	960	500	2300	5	1	60052260	1898	6.08	0.93	12	0.24	520.00	3396.00	4480	20231121	-29.46	1970	20230726	60.41	4480	-29.46	20231121	1970	60.41	20230726	4480	-29.46	20231121	1970	60.41	20230726	4.32	N	014470	500	300 억		603095	N	N	0	N	00	N
34	20231222	160309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	75	2	2.40	9040209175	2854912	53.63	3165	3245	2945	4060	2190	3125	3166.51	0.87	-6185	80889	3801	3462	3271	2932	2741	3367	2837	300	935	500	2250	5	1	60052260	1922	6.15	0.94	12	4.75	520.00	3396.00	4480	20231121	-28.57	1970	20230726	62.44	4480	-28.57	20231121	1970	62.44	20230726	4480	-28.57	20231121	1970	62.44	20230726	4.36	N	014470	500	300 억		523030	N	N	0	N	00	N
35	20231222	150309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	80	2	2.56	8600779890	2717887	51.05	3165	3245	2945	4060	2190	3125	3164.54	0.87	-6185	91302	3801	3462	3271	2932	2741	3367	2837	300	935	500	2250	5	1	60052260	1925	6.16	0.94	12	4.53	520.00	3396.00	4480	20231121	-28.46	1970	20230726	62.69	4480	-28.46	20231121	1970	62.69	20230726	4480	-28.46	20231121	1970	62.69	20230726	4.36	N	014470	500	300 억		523030	N	N	0	N	00	N
36	20231222	140308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	85	2	2.72	8123451905	2569221	48.26	3165	3245	2945	4060	2190	3125	3161.87	0.87	-6185	89165	3801	3462	3271	2932	2741	3367	2837	300	935	500	2250	5	1	60052260	1928	6.17	0.95	12	4.28	520.00	3396.00	4480	20231121	-28.35	1970	20230726	62.94	4480	-28.35	20231121	1970	62.94	20230726	4480	-28.35	20231121	1970	62.94	20230726	4.36	N	014470	500	300 억		523030	N	N	0	N	00	N
37	20231222	130306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	85	2	2.72	7640461380	2418891	45.44	3165	3245	2945	4060	2190	3125	3158.69	0.87	-6185	79277	3801	3462	3271	2932	2741	3367	2837	300	935	500	2250	5	1	60052260	1928	6.17	0.95	12	4.03	520.00	3396.00	4480	20231121	-28.35	1970	20230726	62.94	4480	-28.35	20231121	1970	62.94	20230726	4480	-28.35	20231121	1970	62.94	20230726	4.36	N	014470	500	300 억		523030	N	N	0	N	00	N
38	20231222	120307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	80	2	2.56	6908747040	2191221	41.16	3165	3245	2945	4060	2190	3125	3152.95	0.87	-6185	44985	3801	3462	3271	2932	2741	3367	2837	300	935	500	2250	5	1	60052260	1925	6.16	0.94	12	3.65	520.00	3396.00	4480	20231121	-28.46	1970	20230726	62.69	4480	-28.46	20231121	1970	62.69	20230726	4480	-28.46	20231121	1970	62.69	20230726	4.36	N	014470	500	300 억		523030	N	N	0	N	00	N
39	20231222	110308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	85	2	2.72	6014912985	1912824	35.93	3165	3245	2945	4060	2190	3125	3144.54	0.87	-6185	-7923	3801	3462	3271	2932	2741	3367	2837	300	935	500	2250	5	1	60052260	1928	6.17	0.95	12	3.19	520.00	3396.00	4480	20231121	-28.35	1970	20230726	62.94	4480	-28.35	20231121	1970	62.94	20230726	4480	-28.35	20231121	1970	62.94	20230726	4.36	N	014470	500	300 억		523030	N	N	0	N	00	N
40	20231222	100307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	105	2	3.36	4512283430	1445125	27.14	3165	3245	2945	4060	2190	3125	3122.41	0.87	-6185	-10472	3801	3462	3271	2932	2741	3367	2837	300	935	500	2250	5	1	60052260	1940	6.21	0.95	12	2.41	520.00	3396.00	4480	20231121	-27.90	1970	20230726	63.96	4480	-27.90	20231121	1970	63.96	20230726	4480	-27.90	20231121	1970	63.96	20230726	4.36	N	014470	500	300 억		523030	N	N	0	N	00	N
41	20231222	090306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	-140	5	-4.48	570584140	187333	3.52	3165	3165	2950	4060	2190	3125	3044.92	0.87	-6185	4742	3801	3462	3271	2932	2741	3367	2837	300	935	500	2250	5	1	60052260	1793	5.74	0.88	12	0.31	520.00	3396.00	4480	20231121	-33.37	1970	20230726	51.52	4480	-33.37	20231121	1970	51.52	20230726	4480	-33.37	20231121	1970	51.52	20230726	4.36	N	014470	500	300 억		523030	N	N	0	N	00	N
42	20231221	160307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3125	-385	5	-10.97	17907801840	5275922	472.21	3520	3610	3080	4560	2460	3510	3394.53	1.71	-22118	-502169	3633	3571	3518	3456	3403	3545	3430	300	1050	500	2520	5	1	60052260	1877	6.01	0.92	12	8.79	520.00	3396.00	4480	20231121	-30.25	1970	20230726	58.63	4480	-30.25	20231121	1970	58.63	20230726	4480	-30.25	20231121	1970	58.63	20230726	4.32	N	014470	500	300 억		1028661	N	N	0	N	00	N
43	20231221	150307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	-370	5	-10.54	16438895750	4804714	430.03	3520	3610	3130	4560	2460	3510	3421.41	1.71	-22118	-556303	3633	3571	3518	3456	3403	3545	3430	300	1050	500	2520	5	1	60052260	1886	6.04	0.92	12	8.00	520.00	3396.00	4480	20231121	-29.91	1970	20230726	59.39	4480	-29.91	20231121	1970	59.39	20230726	4480	-29.91	20231121	1970	59.39	20230726	4.32	N	014470	500	300 억		1028661	N	N	0	N	00	N
44	20231221	140305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3275	-235	5	-6.70	13835553405	3994112	357.48	3520	3610	3240	4560	2460	3510	3463.99	1.71	-22118	-547817	3633	3571	3518	3456	3403	3545	3430	300	1050	500	2520	5	1	60052260	1967	6.30	0.96	12	6.65	520.00	3396.00	4480	20231121	-26.90	1970	20230726	66.24	4480	-26.90	20231121	1970	66.24	20230726	4480	-26.90	20231121	1970	66.24	20230726	4.32	N	014470	500	300 억		1028661	N	N	0	N	00	N
45	20231221	130306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	-120	5	-3.42	11757498730	3369090	301.54	3520	3610	3370	4560	2460	3510	3489.81	1.71	-22118	-506675	3633	3571	3518	3456	3403	3545	3430	300	1050	500	2520	5	1	60052260	2036	6.52	1.00	12	5.61	520.00	3396.00	4480	20231121	-24.33	1970	20230726	72.08	4480	-24.33	20231121	1970	72.08	20230726	4480	-24.33	20231121	1970	72.08	20230726	4.32	N	014470	500	300 억		1028661	N	N	0	N	00	N
46	20231221	120306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	-80	5	-2.28	10790703520	3085591	276.17	3520	3610	3370	4560	2460	3510	3497.13	1.71	-22118	-416697	3633	3571	3518	3456	3403	3545	3430	300	1050	500	2520	5	1	60052260	2060	6.60	1.01	12	5.14	520.00	3396.00	4480	20231121	-23.44	1970	20230726	74.11	4480	-23.44	20231121	1970	74.11	20230726	4480	-23.44	20231121	1970	74.11	20230726	4.32	N	014470	500	300 억		1028661	N	N	0	N	00	N
47	20231221	110307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	25	2	0.71	8423593905	2397929	214.62	3520	3610	3370	4560	2460	3510	3512.86	1.71	-22118	-295691	3633	3571	3518	3456	3403	3545	3430	300	1050	500	2520	5	1	60052260	2123	6.80	1.04	12	3.99	520.00	3396.00	4480	20231121	-21.09	1970	20230726	79.44	4480	-21.09	20231121	1970	79.44	20230726	4480	-21.09	20231121	1970	79.44	20230726	4.32	N	014470	500	300 억		1028661	N	N	0	N	00	N
48	20231221	100304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3405	-105	5	-2.99	2447450190	699580	62.61	3520	3570	3405	4560	2460	3510	3498.46	1.71	-22118	-22154	3633	3571	3518	3456	3403	3545	3430	300	1050	500	2520	5	1	60052260	2045	6.55	1.00	12	1.16	520.00	3396.00	4480	20231121	-24.00	1970	20230726	72.84	4480	-24.00	20231121	1970	72.84	20230726	4480	-24.00	20231121	1970	72.84	20230726	4.32	N	014470	500	300 억		1028661	N	N	0	N	00	N
49	20231221	090307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	50	2	1.42	436716150	123276	11.03	3520	3570	3510	4560	2460	3510	3542.59	1.71	-22118	18377	3633	3571	3518	3456	3403	3545	3430	300	1050	500	2520	5	1	60052260	2138	6.85	1.05	12	0.21	520.00	3396.00	4480	20231121	-20.54	1970	20230726	80.71	4480	-20.54	20231121	1970	80.71	20230726	4480	-20.54	20231121	1970	80.71	20230726	4.32	N	014470	500	300 억		1028661	N	N	0	N	00	N
50	20231220	160307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-15	5	-0.43	3823012160	1087848	101.08	3580	3580	3465	4580	2470	3525	3514.29	1.90	-16155	-92923	3608	3566	3493	3451	3378	3587	3472	300	1055	500	2530	5	1	60052260	2108	6.75	1.03	12	1.81	520.00	3396.00	4480	20231121	-21.65	1970	20230726	78.17	4480	-21.65	20231121	1970	78.17	20230726	4480	-21.65	20231121	1970	78.17	20230726	4.35	N	014470	500	300 억		1143724	N	N	0	N	00	N
51	20231220	150322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	-5	5	-0.14	3637700280	1035113	96.18	3580	3580	3465	4580	2470	3525	3514.30	1.90	-16155	-83692	3608	3566	3493	3451	3378	3587	3472	300	1055	500	2530	5	1	60052260	2114	6.77	1.04	12	1.72	520.00	3396.00	4480	20231121	-21.43	1970	20230726	78.68	4480	-21.43	20231121	1970	78.68	20230726	4480	-21.43	20231121	1970	78.68	20230726	4.35	N	014470	500	300 억		1143724	N	N	0	N	00	N
52	20231220	140325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-25	5	-0.71	2915958260	828610	76.99	3580	3580	3480	4580	2470	3525	3519.09	1.90	-16155	-57228	3608	3566	3493	3451	3378	3587	3472	300	1055	500	2530	5	1	60052260	2102	6.73	1.03	12	1.38	520.00	3396.00	4480	20231121	-21.88	1970	20230726	77.66	4480	-21.88	20231121	1970	77.66	20230726	4480	-21.88	20231121	1970	77.66	20230726	4.35	N	014470	500	300 억		1143724	N	N	0	N	00	N
53	20231220	130325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-35	5	-0.99	2597162010	737551	68.53	3580	3580	3480	4580	2470	3525	3521.33	1.90	-16155	-49659	3608	3566	3493	3451	3378	3587	3472	300	1055	500	2530	5	1	60052260	2096	6.71	1.03	12	1.23	520.00	3396.00	4480	20231121	-22.10	1970	20230726	77.16	4480	-22.10	20231121	1970	77.16	20230726	4480	-22.10	20231121	1970	77.16	20230726	4.35	N	014470	500	300 억		1143724	N	N	0	N	00	N
54	20231220	120305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	-5	5	-0.14	2157667955	612034	56.87	3580	3580	3480	4580	2470	3525	3525.41	1.90	-16155	-8034	3608	3566	3493	3451	3378	3587	3472	300	1055	500	2530	5	1	60052260	2114	6.77	1.04	12	1.02	520.00	3396.00	4480	20231121	-21.43	1970	20230726	78.68	4480	-21.43	20231121	1970	78.68	20230726	4480	-21.43	20231121	1970	78.68	20230726	4.35	N	014470	500	300 억		1143724	N	N	0	N	00	N
55	20231220	110308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	0	3	0.00	1850606835	525091	48.79	3580	3580	3480	4580	2470	3525	3524.35	1.90	-16155	-6180	3608	3566	3493	3451	3378	3587	3472	300	1055	500	2530	5	1	60052260	2117	6.78	1.04	12	0.87	520.00	3396.00	4480	20231121	-21.32	1970	20230726	78.93	4480	-21.32	20231121	1970	78.93	20230726	4480	-21.32	20231121	1970	78.93	20230726	4.35	N	014470	500	300 억		1143724	N	N	0	N	00	N
56	20231220	100306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	10	2	0.28	1377517895	390988	36.33	3580	3580	3480	4580	2470	3525	3523.17	1.90	-16155	-22636	3608	3566	3493	3451	3378	3587	3472	300	1055	500	2530	5	1	60052260	2123	6.80	1.04	12	0.65	520.00	3396.00	4480	20231121	-21.09	1970	20230726	79.44	4480	-21.09	20231121	1970	79.44	20230726	4480	-21.09	20231121	1970	79.44	20230726	4.35	N	014470	500	300 억		1143724	N	N	0	N	00	N
57	20231220	090305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	20	2	0.57	299168190	84106	7.81	3580	3580	3530	4580	2470	3525	3557.16	1.90	-16155	-12357	3608	3566	3493	3451	3378	3587	3472	300	1055	500	2530	5	1	60052260	2129	6.82	1.04	12	0.14	520.00	3396.00	4480	20231121	-20.87	1970	20230726	79.95	4480	-20.87	20231121	1970	79.95	20230726	4480	-20.87	20231121	1970	79.95	20230726	4.35	N	014470	500	300 억		1143724	N	N	0	N	00	N
58	20231219	160306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	10	2	0.28	3613641970	1041714	42.03	3515	3535	3420	4565	2465	3515	3468.86	1.94	-33351	-560	3685	3600	3510	3425	3335	3642	3467	300	1050	500	2530	5	1	60052260	2117	6.78	1.04	12	1.73	520.00	3396.00	4480	20231121	-21.32	1970	20230726	78.93	4480	-21.32	20231121	1970	78.93	20230726	4480	-21.32	20231121	1970	78.93	20230726	4.47	N	014470	500	300 억		1162059	N	N	0	N	00	N
59	20231219	150307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	10	2	0.28	3137298975	906493	36.57	3515	3530	3420	4565	2465	3515	3460.87	1.94	-33351	48241	3685	3600	3510	3425	3335	3642	3467	300	1050	500	2530	5	1	60052260	2117	6.78	1.04	12	1.51	520.00	3396.00	4480	20231121	-21.32	1970	20230726	78.93	4480	-21.32	20231121	1970	78.93	20230726	4480	-21.32	20231121	1970	78.93	20230726	4.47	N	014470	500	300 억		1162059	N	N	0	N	00	N
60	20231219	140307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	-65	5	-1.85	2378336940	689392	27.81	3515	3520	3420	4565	2465	3515	3449.83	1.94	-33351	34849	3685	3600	3510	3425	3335	3642	3467	300	1050	500	2530	5	1	60052260	2072	6.63	1.02	12	1.15	520.00	3396.00	4480	20231121	-22.99	1970	20230726	75.13	4480	-22.99	20231121	1970	75.13	20230726	4480	-22.99	20231121	1970	75.13	20230726	4.47	N	014470	500	300 억		1162059	N	N	0	N	00	N
61	20231219	130306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3435	-80	5	-2.28	2164641350	627163	25.30	3515	3520	3420	4565	2465	3515	3451.40	1.94	-33351	19068	3685	3600	3510	3425	3335	3642	3467	300	1050	500	2530	5	1	60052260	2063	6.61	1.01	12	1.04	520.00	3396.00	4480	20231121	-23.33	1970	20230726	74.37	4480	-23.33	20231121	1970	74.37	20230726	4480	-23.33	20231121	1970	74.37	20230726	4.47	N	014470	500	300 억		1162059	N	N	0	N	00	N
62	20231219	120307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3445	-70	5	-1.99	1767746690	511708	20.65	3515	3520	3420	4565	2465	3515	3454.50	1.94	-33351	55508	3685	3600	3510	3425	3335	3642	3467	300	1050	500	2530	5	1	60052260	2069	6.62	1.01	12	0.85	520.00	3396.00	4480	20231121	-23.10	1970	20230726	74.87	4480	-23.10	20231121	1970	74.87	20230726	4480	-23.10	20231121	1970	74.87	20230726	4.47	N	014470	500	300 억		1162059	N	N	0	N	00	N
63	20231219	110307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3445	-70	5	-1.99	1590882660	460391	18.58	3515	3520	3420	4565	2465	3515	3455.40	1.94	-33351	61084	3685	3600	3510	3425	3335	3642	3467	300	1050	500	2530	5	1	60052260	2069	6.62	1.01	12	0.77	520.00	3396.00	4480	20231121	-23.10	1970	20230726	74.87	4480	-23.10	20231121	1970	74.87	20230726	4480	-23.10	20231121	1970	74.87	20230726	4.47	N	014470	500	300 억		1162059	N	N	0	N	00	N
64	20231219	100305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	-85	5	-2.42	1224382280	353608	14.27	3515	3520	3430	4565	2465	3515	3462.42	1.94	-33351	46891	3685	3600	3510	3425	3335	3642	3467	300	1050	500	2530	5	1	60052260	2060	6.60	1.01	12	0.59	520.00	3396.00	4480	20231121	-23.44	1970	20230726	74.11	4480	-23.44	20231121	1970	74.11	20230726	4480	-23.44	20231121	1970	74.11	20230726	4.47	N	014470	500	300 억		1162059	N	N	0	N	00	N
65	20231219	090305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	-10	5	-0.28	213601805	61027	2.46	3515	3520	3470	4565	2465	3515	3499.92	1.94	-33351	-561	3685	3600	3510	3425	3335	3642	3467	300	1050	500	2530	5	1	60052260	2105	6.74	1.03	12	0.10	520.00	3396.00	4480	20231121	-21.76	1970	20230726	77.92	4480	-21.76	20231121	1970	77.92	20230726	4480	-21.76	20231121	1970	77.92	20230726	4.47	N	014470	500	300 억		1162059	N	N	0	N	00	N
66	20231218	160306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	155	2	4.61	8562924375	2455418	263.85	3480	3595	3420	4365	2355	3360	3487.34	2.10	0	36873	3446	3402	3351	3307	3256	3425	3330	300	1005	500	2410	5	1	60052260	2111	6.76	1.04	12	4.09	520.00	3396.00	4480	20231121	-21.54	1970	20230726	78.43	4480	-21.54	20231121	1970	78.43	20230726	4480	-21.54	20231121	1970	78.43	20230726	4.37	N	014470	500	300 억		1262370	N	N	0	N	00	N
67	20231218	150305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	160	2	4.76	8091361545	2321311	249.44	3480	3595	3420	4365	2355	3360	3485.69	2.10	0	13892	3446	3402	3351	3307	3256	3425	3330	300	1005	500	2410	5	1	60052260	2114	6.77	1.04	12	3.87	520.00	3396.00	4480	20231121	-21.43	1970	20230726	78.68	4480	-21.43	20231121	1970	78.68	20230726	4480	-21.43	20231121	1970	78.68	20230726	4.37	N	014470	500	300 억		1262370	N	N	0	N	00	N
68	20231218	140305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3475	115	2	3.42	7130200130	2047018	219.96	3480	3595	3420	4365	2355	3360	3483.21	2.10	0	-69209	3446	3402	3351	3307	3256	3425	3330	300	1005	500	2410	5	1	60052260	2087	6.68	1.02	12	3.41	520.00	3396.00	4480	20231121	-22.43	1970	20230726	76.40	4480	-22.43	20231121	1970	76.40	20230726	4480	-22.43	20231121	1970	76.40	20230726	4.37	N	014470	500	300 억		1262370	N	N	0	N	00	N
69	20231218	130305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	90	2	2.68	6713116745	1926574	207.02	3480	3595	3420	4365	2355	3360	3484.48	2.10	0	-120570	3446	3402	3351	3307	3256	3425	3330	300	1005	500	2410	5	1	60052260	2072	6.63	1.02	12	3.21	520.00	3396.00	4480	20231121	-22.99	1970	20230726	75.13	4480	-22.99	20231121	1970	75.13	20230726	4480	-22.99	20231121	1970	75.13	20230726	4.37	N	014470	500	300 억		1262370	N	N	0	N	00	N
70	20231218	120303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	70	2	2.08	6374725735	1828058	196.43	3480	3595	3420	4365	2355	3360	3487.16	2.10	0	-111750	3446	3402	3351	3307	3256	3425	3330	300	1005	500	2410	5	1	60052260	2060	6.60	1.01	12	3.04	520.00	3396.00	4480	20231121	-23.44	1970	20230726	74.11	4480	-23.44	20231121	1970	74.11	20230726	4480	-23.44	20231121	1970	74.11	20230726	4.37	N	014470	500	300 억		1262370	N	N	0	N	00	N
71	20231218	110304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3440	80	2	2.38	5568306105	1594534	171.34	3480	3595	3420	4365	2355	3360	3492.12	2.10	0	-57084	3446	3402	3351	3307	3256	3425	3330	300	1005	500	2410	5	1	60052260	2066	6.62	1.01	12	2.66	520.00	3396.00	4480	20231121	-23.21	1970	20230726	74.62	4480	-23.21	20231121	1970	74.62	20230726	4480	-23.21	20231121	1970	74.62	20230726	4.37	N	014470	500	300 억		1262370	N	N	0	N	00	N
72	20231218	100304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	70	2	2.08	4865743350	1390978	149.47	3480	3595	3420	4365	2355	3360	3498.07	2.10	0	-95551	3446	3402	3351	3307	3256	3425	3330	300	1005	500	2410	5	1	60052260	2060	6.60	1.01	12	2.32	520.00	3396.00	4480	20231121	-23.44	1970	20230726	74.11	4480	-23.44	20231121	1970	74.11	20230726	4480	-23.44	20231121	1970	74.11	20230726	4.37	N	014470	500	300 억		1262370	N	N	0	N	00	N
73	20231218	090301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3465	105	2	3.12	690402745	199628	21.45	3480	3485	3430	4365	2355	3360	3458.45	2.10	0	-6119	3446	3402	3351	3307	3256	3425	3330	300	1005	500	2410	5	1	60052260	2081	6.66	1.02	12	0.33	520.00	3396.00	4480	20231121	-22.66	1970	20230726	75.89	4480	-22.66	20231121	1970	75.89	20230726	4480	-22.66	20231121	1970	75.89	20230726	4.37	N	014470	500	300 억		1262370	N	N	0	N	00	N
74	20231215	160303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3360	15	2	0.45	3060794345	911951	82.66	3330	3395	3300	4345	2345	3345	3356.31	2.10	0	43966	3568	3456	3373	3261	3178	3415	3220	300	1000	500	2400	5	1	60052260	2018	6.46	0.99	12	1.52	520.00	3396.00	4480	20231121	-25.00	1970	20230726	70.56	4480	-25.00	20231121	1970	70.56	20230726	4480	-25.00	20231121	1970	70.56	20230726	4.28	N	014470	500	300 억		1259574	N	N	0	N	00	N
75	20231215	150305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3365	20	2	0.60	2762988515	823587	74.65	3330	3395	3300	4345	2345	3345	3354.82	2.10	0	60905	3568	3456	3373	3261	3178	3415	3220	300	1000	500	2400	5	1	60052260	2021	6.47	0.99	12	1.37	520.00	3396.00	4480	20231121	-24.89	1970	20230726	70.81	4480	-24.89	20231121	1970	70.81	20230726	4480	-24.89	20231121	1970	70.81	20230726	4.28	N	014470	500	300 억		1259574	N	N	0	N	00	N
76	20231215	140304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3360	15	2	0.45	2470425215	736669	66.77	3330	3395	3300	4345	2345	3345	3353.51	2.10	0	47335	3568	3456	3373	3261	3178	3415	3220	300	1000	500	2400	5	1	60052260	2018	6.46	0.99	12	1.23	520.00	3396.00	4480	20231121	-25.00	1970	20230726	70.56	4480	-25.00	20231121	1970	70.56	20230726	4480	-25.00	20231121	1970	70.56	20230726	4.28	N	014470	500	300 억		1259574	N	N	0	N	00	N
77	20231215	130303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3350	5	2	0.15	2292327935	683554	61.96	3330	3395	3300	4345	2345	3345	3353.54	2.10	0	33193	3568	3456	3373	3261	3178	3415	3220	300	1000	500	2400	5	1	60052260	2012	6.44	0.99	12	1.14	520.00	3396.00	4480	20231121	-25.22	1970	20230726	70.05	4480	-25.22	20231121	1970	70.05	20230726	4480	-25.22	20231121	1970	70.05	20230726	4.28	N	014470	500	300 억		1259574	N	N	0	N	00	N
78	20231215	120303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	-10	5	-0.30	1903545525	567031	51.39	3330	3395	3300	4345	2345	3345	3357.04	2.10	0	-3862	3568	3456	3373	3261	3178	3415	3220	300	1000	500	2400	5	1	60052260	2003	6.41	0.98	12	0.94	520.00	3396.00	4480	20231121	-25.56	1970	20230726	69.29	4480	-25.56	20231121	1970	69.29	20230726	4480	-25.56	20231121	1970	69.29	20230726	4.28	N	014470	500	300 억		1259574	N	N	0	N	00	N
79	20231215	110303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3370	25	2	0.75	1629755555	485373	43.99	3330	3395	3300	4345	2345	3345	3357.74	2.10	0	-13178	3568	3456	3373	3261	3178	3415	3220	300	1000	500	2400	5	1	60052260	2024	6.48	0.99	12	0.81	520.00	3396.00	4480	20231121	-24.78	1970	20230726	71.07	4480	-24.78	20231121	1970	71.07	20230726	4480	-24.78	20231121	1970	71.07	20230726	4.28	N	014470	500	300 억		1259574	N	N	0	N	00	N
80	20231215	100304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	-10	5	-0.30	662504030	198607	18.00	3330	3365	3300	4345	2345	3345	3335.75	2.10	0	29735	3568	3456	3373	3261	3178	3415	3220	300	1000	500	2400	5	1	60052260	2003	6.41	0.98	12	0.33	520.00	3396.00	4480	20231121	-25.56	1970	20230726	69.29	4480	-25.56	20231121	1970	69.29	20230726	4480	-25.56	20231121	1970	69.29	20230726	4.28	N	014470	500	300 억		1259574	N	N	0	N	00	N
81	20231215	090302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3320	-25	5	-0.75	59790265	18017	1.63	3330	3340	3300	4345	2345	3345	3318.54	2.10	0	-5171	3568	3456	3373	3261	3178	3415	3220	300	1000	500	2400	5	1	60052260	1994	6.38	0.98	12	0.03	520.00	3396.00	4480	20231121	-25.89	1970	20230726	68.53	4480	-25.89	20231121	1970	68.53	20230726	4480	-25.89	20231121	1970	68.53	20230726	4.28	N	014470	500	300 억		1259574	N	N	0	N	00	N
82	20231214	160303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3345	-55	5	-1.62	3666410065	1096601	89.98	3485	3485	3290	4420	2380	3400	3343.43	2.30	0	-96015	3536	3467	3416	3347	3296	3442	3322	300	1020	500	2440	5	1	60052260	2009	6.43	0.98	12	1.83	520.00	3396.00	4480	20231121	-25.33	1970	20230726	69.80	4480	-25.33	20231121	1970	69.80	20230726	4480	-25.33	20231121	1970	69.80	20230726	4.21	N	014470	500	300 억		1378398	N	N	0	N	00	N
83	20231214	150312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3305	-95	5	-2.79	3528880425	1055274	86.59	3485	3485	3290	4420	2380	3400	3344.04	2.30	0	-92429	3536	3467	3416	3347	3296	3442	3322	300	1020	500	2440	5	1	60052260	1985	6.36	0.97	12	1.76	520.00	3396.00	4480	20231121	-26.23	1970	20230726	67.77	4480	-26.23	20231121	1970	67.77	20230726	4480	-26.23	20231121	1970	67.77	20230726	4.21	N	014470	500	300 억		1378398	N	N	0	N	00	N
84	20231214	140312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3315	-85	5	-2.50	2984311840	890291	73.05	3485	3485	3300	4420	2380	3400	3352.06	2.30	0	-73018	3536	3467	3416	3347	3296	3442	3322	300	1020	500	2440	5	1	60052260	1991	6.38	0.98	12	1.48	520.00	3396.00	4480	20231121	-26.00	1970	20230726	68.27	4480	-26.00	20231121	1970	68.27	20230726	4480	-26.00	20231121	1970	68.27	20230726	4.21	N	014470	500	300 억		1378398	N	N	0	N	00	N
85	20231214	130306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	-75	5	-2.21	2736323815	815620	66.92	3485	3485	3300	4420	2380	3400	3354.90	2.30	0	-77648	3536	3467	3416	3347	3296	3442	3322	300	1020	500	2440	5	1	60052260	1997	6.39	0.98	12	1.36	520.00	3396.00	4480	20231121	-25.78	1970	20230726	68.78	4480	-25.78	20231121	1970	68.78	20230726	4480	-25.78	20231121	1970	68.78	20230726	4.21	N	014470	500	300 억		1378398	N	N	0	N	00	N
86	20231214	120314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3310	-90	5	-2.65	2609358690	777292	63.78	3485	3485	3300	4420	2380	3400	3356.99	2.30	0	-78102	3536	3467	3416	3347	3296	3442	3322	300	1020	500	2440	5	1	60052260	1988	6.37	0.97	12	1.29	520.00	3396.00	4480	20231121	-26.12	1970	20230726	68.02	4480	-26.12	20231121	1970	68.02	20230726	4480	-26.12	20231121	1970	68.02	20230726	4.21	N	014470	500	300 억		1378398	N	N	0	N	00	N
87	20231214	110306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	-75	5	-2.21	2121279980	629912	51.69	3485	3485	3315	4420	2380	3400	3367.58	2.30	0	-47523	3536	3467	3416	3347	3296	3442	3322	300	1020	500	2440	5	1	60052260	1997	6.39	0.98	12	1.05	520.00	3396.00	4480	20231121	-25.78	1970	20230726	68.78	4480	-25.78	20231121	1970	68.78	20230726	4480	-25.78	20231121	1970	68.78	20230726	4.21	N	014470	500	300 억		1378398	N	N	0	N	00	N
88	20231214	100300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	-75	5	-2.21	1710752065	506589	41.57	3485	3485	3315	4420	2380	3400	3377.00	2.30	0	-36641	3536	3467	3416	3347	3296	3442	3322	300	1020	500	2440	5	1	60052260	1997	6.39	0.98	12	0.84	520.00	3396.00	4480	20231121	-25.78	1970	20230726	68.78	4480	-25.78	20231121	1970	68.78	20230726	4480	-25.78	20231121	1970	68.78	20230726	4.21	N	014470	500	300 억		1378398	N	N	0	N	00	N
89	20231214	090250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	30	2	0.88	254197770	73389	6.02	3485	3485	3430	4420	2380	3400	3463.70	2.30	0	-1973	3536	3467	3416	3347	3296	3442	3322	300	1020	500	2440	5	1	60052260	2060	6.60	1.01	12	0.12	520.00	3396.00	4480	20231121	-23.44	1970	20230726	74.11	4480	-23.44	20231121	1970	74.11	20230726	4480	-23.44	20231121	1970	74.11	20230726	4.21	N	014470	500	300 억		1378398	N	N	0	N	00	N
90	20231213	160301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	0	3	0.00	4068804440	1189320	125.19	3410	3485	3365	4420	2380	3400	3421.18	2.53	0	-138229	3590	3495	3420	3325	3250	3457	3287	300	1020	500	2440	5	1	60052260	2042	6.54	1.00	12	1.98	520.00	3396.00	4480	20231121	-24.11	1970	20230726	72.59	4480	-24.11	20231121	1970	72.59	20230726	4480	-24.11	20231121	1970	72.59	20230726	4.36	N	014470	500	300 억		1518373	N	N	0	N	00	N
91	20231213	150308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3375	-25	5	-0.74	3887861230	1135821	119.56	3410	3485	3365	4420	2380	3400	3422.97	2.53	0	-153269	3590	3495	3420	3325	3250	3457	3287	300	1020	500	2440	5	1	60052260	2027	6.49	0.99	12	1.89	520.00	3396.00	4480	20231121	-24.67	1970	20230726	71.32	4480	-24.67	20231121	1970	71.32	20230726	4480	-24.67	20231121	1970	71.32	20230726	4.36	N	014470	500	300 억		1518373	N	N	0	N	00	N
92	20231213	140309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3395	-5	5	-0.15	3475165640	1013725	106.71	3410	3485	3380	4420	2380	3400	3428.14	2.53	0	-160498	3590	3495	3420	3325	3250	3457	3287	300	1020	500	2440	5	1	60052260	2039	6.53	1.00	12	1.69	520.00	3396.00	4480	20231121	-24.22	1970	20230726	72.34	4480	-24.22	20231121	1970	72.34	20230726	4480	-24.22	20231121	1970	72.34	20230726	4.36	N	014470	500	300 억		1518373	N	N	0	N	00	N
93	20231213	130306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	25	2	0.74	3125070485	910953	95.89	3410	3485	3380	4420	2380	3400	3430.58	2.53	0	-137556	3590	3495	3420	3325	3250	3457	3287	300	1020	500	2440	5	1	60052260	2057	6.59	1.01	12	1.52	520.00	3396.00	4480	20231121	-23.55	1970	20230726	73.86	4480	-23.55	20231121	1970	73.86	20230726	4480	-23.55	20231121	1970	73.86	20230726	4.36	N	014470	500	300 억		1518373	N	N	0	N	00	N
94	20231213	120306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	30	2	0.88	2866469120	835313	87.93	3410	3485	3380	4420	2380	3400	3431.64	2.53	0	-135297	3590	3495	3420	3325	3250	3457	3287	300	1020	500	2440	5	1	60052260	2060	6.60	1.01	12	1.39	520.00	3396.00	4480	20231121	-23.44	1970	20230726	74.11	4480	-23.44	20231121	1970	74.11	20230726	4480	-23.44	20231121	1970	74.11	20230726	4.36	N	014470	500	300 억		1518373	N	N	0	N	00	N
95	20231213	110306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	60	2	1.76	2348059390	684834	72.09	3410	3485	3380	4420	2380	3400	3428.69	2.53	0	-106873	3590	3495	3420	3325	3250	3457	3287	300	1020	500	2440	5	1	60052260	2078	6.65	1.02	12	1.14	520.00	3396.00	4480	20231121	-22.77	1970	20230726	75.63	4480	-22.77	20231121	1970	75.63	20230726	4480	-22.77	20231121	1970	75.63	20230726	4.36	N	014470	500	300 억		1518373	N	N	0	N	00	N
96	20231213	100308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3420	20	2	0.59	1312058110	384351	40.46	3410	3460	3380	4420	2380	3400	3413.73	2.53	0	-27437	3590	3495	3420	3325	3250	3457	3287	300	1020	500	2440	5	1	60052260	2054	6.58	1.01	12	0.64	520.00	3396.00	4480	20231121	-23.66	1970	20230726	73.60	4480	-23.66	20231121	1970	73.60	20230726	4480	-23.66	20231121	1970	73.60	20230726	4.36	N	014470	500	300 억		1518373	N	N	0	N	00	N
97	20231213	090304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	0	3	0.00	74850260	21954	2.31	3410	3425	3400	4420	2380	3400	3409.77	2.53	0	-3551	3590	3495	3420	3325	3250	3457	3287	300	1020	500	2440	5	1	60052260	2042	6.54	1.00	12	0.04	520.00	3396.00	4480	20231121	-24.11	1970	20230726	72.59	4480	-24.11	20231121	1970	72.59	20230726	4480	-24.11	20231121	1970	72.59	20230726	4.36	N	014470	500	300 억		1518373	N	N	0	N	00	N
98	20231212	160254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	-70	5	-2.02	3202332830	944307	36.60	3495	3515	3345	4510	2430	3470	3391.16	2.55	-662	-19040	3720	3595	3495	3370	3270	3657	3432	300	1040	500	2490	5	1	60052260	2042	6.54	1.00	12	1.57	520.00	3396.00	4480	20231121	-24.11	1970	20230726	72.59	4480	-24.11	20231121	1970	72.59	20230726	4480	-24.11	20231121	1970	72.59	20230726	4.23	N	014470	500	300 억		1531501	N	N	0	N	00	N
99	20231212	150300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3380	-90	5	-2.59	3046356425	898210	34.81	3495	3515	3345	4510	2430	3470	3391.54	2.55	-662	-20108	3720	3595	3495	3370	3270	3657	3432	300	1040	500	2490	5	1	60052260	2030	6.50	1.00	12	1.50	520.00	3396.00	4480	20231121	-24.55	1970	20230726	71.57	4480	-24.55	20231121	1970	71.57	20230726	4480	-24.55	20231121	1970	71.57	20230726	4.23	N	014470	500	300 억		1531501	N	N	0	N	00	N
100	20231212	140249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	-80	5	-2.31	2726809400	804062	31.16	3495	3515	3345	4510	2430	3470	3391.24	2.55	-662	-6993	3720	3595	3495	3370	3270	3657	3432	300	1040	500	2490	5	1	60052260	2036	6.52	1.00	12	1.34	520.00	3396.00	4480	20231121	-24.33	1970	20230726	72.08	4480	-24.33	20231121	1970	72.08	20230726	4480	-24.33	20231121	1970	72.08	20230726	4.23	N	014470	500	300 억		1531501	N	N	0	N	00	N
101	20231212	130247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3385	-85	5	-2.45	2532457500	746823	28.94	3495	3515	3345	4510	2430	3470	3390.92	2.55	-662	-6055	3720	3595	3495	3370	3270	3657	3432	300	1040	500	2490	5	1	60052260	2033	6.51	1.00	12	1.24	520.00	3396.00	4480	20231121	-24.44	1970	20230726	71.83	4480	-24.44	20231121	1970	71.83	20230726	4480	-24.44	20231121	1970	71.83	20230726	4.23	N	014470	500	300 억		1531501	N	N	0	N	00	N
102	20231212	120246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3395	-75	5	-2.16	2268796840	668961	25.93	3495	3515	3345	4510	2430	3470	3391.46	2.55	-662	-15215	3720	3595	3495	3370	3270	3657	3432	300	1040	500	2490	5	1	60052260	2039	6.53	1.00	12	1.11	520.00	3396.00	4480	20231121	-24.22	1970	20230726	72.34	4480	-24.22	20231121	1970	72.34	20230726	4480	-24.22	20231121	1970	72.34	20230726	4.23	N	014470	500	300 억		1531501	N	N	0	N	00	N
103	20231212	110248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3395	-75	5	-2.16	1974912045	582244	22.56	3495	3515	3345	4510	2430	3470	3391.83	2.55	-662	-23599	3720	3595	3495	3370	3270	3657	3432	300	1040	500	2490	5	1	60052260	2039	6.53	1.00	12	0.97	520.00	3396.00	4480	20231121	-24.22	1970	20230726	72.34	4480	-24.22	20231121	1970	72.34	20230726	4480	-24.22	20231121	1970	72.34	20230726	4.23	N	014470	500	300 억		1531501	N	N	0	N	00	N
104	20231212	100259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3395	-75	5	-2.16	1582283360	466991	18.10	3495	3515	3345	4510	2430	3470	3388.16	2.55	-662	-27759	3720	3595	3495	3370	3270	3657	3432	300	1040	500	2490	5	1	60052260	2039	6.53	1.00	12	0.78	520.00	3396.00	4480	20231121	-24.22	1970	20230726	72.34	4480	-24.22	20231121	1970	72.34	20230726	4480	-24.22	20231121	1970	72.34	20230726	4.23	N	014470	500	300 억		1531501	N	N	0	N	00	N
105	20231212	090255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	-20	5	-0.58	172088900	49785	1.93	3495	3515	3405	4510	2430	3470	3456.51	2.55	-662	-31919	3720	3595	3495	3370	3270	3657	3432	300	1040	500	2490	5	1	60052260	2072	6.63	1.02	12	0.08	520.00	3396.00	4480	20231121	-22.99	1970	20230726	75.13	4480	-22.99	20231121	1970	75.13	20230726	4480	-22.99	20231121	1970	75.13	20230726	4.23	N	014470	500	300 억		1531501	N	N	0	N	00	N
106	20231211	160258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3470	90	2	2.66	8928329405	2557273	128.95	3425	3620	3395	4390	2370	3380	3491.37	1.92	-112266	273693	3523	3451	3363	3291	3203	3487	3327	300	1010	500	2430	5	1	60052260	2084	6.67	1.02	12	4.26	520.00	3396.00	4480	20231121	-22.54	1970	20230726	76.14	4480	-22.54	20231121	1970	76.14	20230726	4480	-22.54	20231121	1970	76.14	20230726	3.85	N	014470	500	300 억		1153304	N	N	0	N	00	N
107	20231211	150256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3435	55	2	1.63	8684106965	2486672	125.39	3425	3620	3395	4390	2370	3380	3492.26	1.92	-112266	262882	3523	3451	3363	3291	3203	3487	3327	300	1010	500	2430	5	1	60052260	2063	6.61	1.01	12	4.14	520.00	3396.00	4480	20231121	-23.33	1970	20230726	74.37	4480	-23.33	20231121	1970	74.37	20230726	4480	-23.33	20231121	1970	74.37	20230726	3.85	N	014470	500	300 억		1153304	N	N	0	N	00	N
108	20231211	140256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	45	2	1.33	8075071930	2308670	116.42	3425	3620	3395	4390	2370	3380	3497.72	1.92	-112266	229521	3523	3451	3363	3291	3203	3487	3327	300	1010	500	2430	5	1	60052260	2057	6.59	1.01	12	3.84	520.00	3396.00	4480	20231121	-23.55	1970	20230726	73.86	4480	-23.55	20231121	1970	73.86	20230726	4480	-23.55	20231121	1970	73.86	20230726	3.85	N	014470	500	300 억		1153304	N	N	0	N	00	N
109	20231211	130257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3465	85	2	2.51	7391636780	2109914	106.39	3425	3620	3395	4390	2370	3380	3503.29	1.92	-112266	230954	3523	3451	3363	3291	3203	3487	3327	300	1010	500	2430	5	1	60052260	2081	6.66	1.02	12	3.51	520.00	3396.00	4480	20231121	-22.66	1970	20230726	75.89	4480	-22.66	20231121	1970	75.89	20230726	4480	-22.66	20231121	1970	75.89	20230726	3.85	N	014470	500	300 억		1153304	N	N	0	N	00	N
110	20231211	120258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	115	2	3.40	5997029605	1704547	85.95	3425	3620	3400	4390	2370	3380	3518.25	1.92	-112266	65774	3523	3451	3363	3291	3203	3487	3327	300	1010	500	2430	5	1	60052260	2099	6.72	1.03	12	2.84	520.00	3396.00	4480	20231121	-21.99	1970	20230726	77.41	4480	-21.99	20231121	1970	77.41	20230726	4480	-21.99	20231121	1970	77.41	20230726	3.85	N	014470	500	300 억		1153304	N	N	0	N	00	N
111	20231211	110256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	145	2	4.29	5617459405	1596398	80.50	3425	3620	3400	4390	2370	3380	3518.83	1.92	-112266	77247	3523	3451	3363	3291	3203	3487	3327	300	1010	500	2430	5	1	60052260	2117	6.78	1.04	12	2.66	520.00	3396.00	4480	20231121	-21.32	1970	20230726	78.93	4480	-21.32	20231121	1970	78.93	20230726	4480	-21.32	20231121	1970	78.93	20230726	3.85	N	014470	500	300 억		1153304	N	N	0	N	00	N
112	20231211	100256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	135	2	3.99	4640406750	1318146	66.47	3425	3620	3400	4390	2370	3380	3520.40	1.92	-112266	104553	3523	3451	3363	3291	3203	3487	3327	300	1010	500	2430	5	1	60052260	2111	6.76	1.04	12	2.19	520.00	3396.00	4480	20231121	-21.54	1970	20230726	78.43	4480	-21.54	20231121	1970	78.43	20230726	4480	-21.54	20231121	1970	78.43	20230726	3.85	N	014470	500	300 억		1153304	N	N	0	N	00	N
113	20231211	090257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	70	2	2.07	229522610	67070	3.38	3425	3450	3400	4390	2370	3380	3422.14	1.92	-112266	9445	3523	3451	3363	3291	3203	3487	3327	300	1010	500	2430	5	1	60052260	2072	6.63	1.02	12	0.11	520.00	3396.00	4480	20231121	-22.99	1970	20230726	75.13	4480	-22.99	20231121	1970	75.13	20230726	4480	-22.99	20231121	1970	75.13	20230726	3.85	N	014470	500	300 억		1153304	N	N	0	N	00	N
114	20231208	160253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3380	10	2	0.30	6385258345	1903307	44.24	3355	3435	3275	4380	2360	3370	3354.77	1.92	0	109300	3803	3586	3443	3226	3083	3515	3155	300	1010	500	2420	5	1	60052260	2030	6.50	1.00	12	3.17	520.00	3396.00	4480	20231121	-24.55	1970	20230726	71.57	4480	-24.55	20231121	1970	71.57	20230726	4480	-24.55	20231121	1970	71.57	20230726	3.84	N	014470	500	300 억		1153304	N	N	0	N	00	N
115	20231208	150256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3370	0	3	0.00	6078642825	1812435	42.13	3355	3435	3275	4380	2360	3370	3353.84	1.92	0	123020	3803	3586	3443	3226	3083	3515	3155	300	1010	500	2420	5	1	60052260	2024	6.48	0.99	12	3.02	520.00	3396.00	4480	20231121	-24.78	1970	20230726	71.07	4480	-24.78	20231121	1970	71.07	20230726	4480	-24.78	20231121	1970	71.07	20230726	3.84	N	014470	500	300 억		1153304	N	N	0	N	00	N
116	20231208	140254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	-35	5	-1.04	5475037955	1632821	37.96	3355	3435	3275	4380	2360	3370	3353.10	1.92	0	134288	3803	3586	3443	3226	3083	3515	3155	300	1010	500	2420	5	1	60052260	2003	6.41	0.98	12	2.72	520.00	3396.00	4480	20231121	-25.56	1970	20230726	69.29	4480	-25.56	20231121	1970	69.29	20230726	4480	-25.56	20231121	1970	69.29	20230726	3.84	N	014470	500	300 억		1153304	N	N	0	N	00	N
117	20231208	130252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3305	-65	5	-1.93	5064731935	1509441	35.09	3355	3435	3275	4380	2360	3370	3355.35	1.92	0	128057	3803	3586	3443	3226	3083	3515	3155	300	1010	500	2420	5	1	60052260	1985	6.36	0.97	12	2.51	520.00	3396.00	4480	20231121	-26.23	1970	20230726	67.77	4480	-26.23	20231121	1970	67.77	20230726	4480	-26.23	20231121	1970	67.77	20230726	3.84	N	014470	500	300 억		1153304	N	N	0	N	00	N
118	20231208	120252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3320	-50	5	-1.48	4189655360	1243909	28.92	3355	3435	3300	4380	2360	3370	3368.13	1.92	0	83865	3803	3586	3443	3226	3083	3515	3155	300	1010	500	2420	5	1	60052260	1994	6.38	0.98	12	2.07	520.00	3396.00	4480	20231121	-25.89	1970	20230726	68.53	4480	-25.89	20231121	1970	68.53	20230726	4480	-25.89	20231121	1970	68.53	20230726	3.84	N	014470	500	300 억		1153304	N	N	0	N	00	N
119	20231208	110249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3405	35	2	1.04	2982575710	882619	20.52	3355	3435	3325	4380	2360	3370	3379.25	1.92	0	80413	3803	3586	3443	3226	3083	3515	3155	300	1010	500	2420	5	1	60052260	2045	6.55	1.00	12	1.47	520.00	3396.00	4480	20231121	-24.00	1970	20230726	72.84	4480	-24.00	20231121	1970	72.84	20230726	4480	-24.00	20231121	1970	72.84	20230726	3.84	N	014470	500	300 억		1153304	N	N	0	N	00	N
120	20231208	100254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3380	10	2	0.30	1805386760	536461	12.47	3355	3415	3325	4380	2360	3370	3365.35	1.92	0	78868	3803	3586	3443	3226	3083	3515	3155	300	1010	500	2420	5	1	60052260	2030	6.50	1.00	12	0.89	520.00	3396.00	4480	20231121	-24.55	1970	20230726	71.57	4480	-24.55	20231121	1970	71.57	20230726	4480	-24.55	20231121	1970	71.57	20230726	3.84	N	014470	500	300 억		1153304	N	N	0	N	00	N
121	20231208	090252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	20	2	0.59	243331250	72243	1.68	3355	3415	3340	4380	2360	3370	3368.19	1.92	0	2099	3803	3586	3443	3226	3083	3515	3155	300	1010	500	2420	5	1	60052260	2036	6.52	1.00	12	0.12	520.00	3396.00	4480	20231121	-24.33	1970	20230726	72.08	4480	-24.33	20231121	1970	72.08	20230726	4480	-24.33	20231121	1970	72.08	20230726	3.84	N	014470	500	300 억		1153304	N	N	0	N	00	N
122	20231207	160252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3370	-320	5	-8.67	14722750835	4276406	147.87	3620	3660	3300	4795	2585	3690	3442.86	1.76	0	92618	3900	3795	3665	3560	3430	3847	3612	300	1105	500	2650	5	1	60052260	2024	6.48	0.99	12	7.12	520.00	3396.00	4480	20231121	-24.78	1970	20230726	71.07	4480	-24.78	20231121	1970	71.07	20230726	4480	-24.78	20231121	1970	71.07	20230726	3.97	N	014470	500	300 억		1059604	N	N	0	N	00	N
123	20231207	150253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3370	-320	5	-8.67	14186660070	4117062	142.36	3620	3660	3300	4795	2585	3690	3445.77	1.76	0	71714	3900	3795	3665	3560	3430	3847	3612	300	1105	500	2650	5	1	60052260	2024	6.48	0.99	12	6.86	520.00	3396.00	4480	20231121	-24.78	1970	20230726	71.07	4480	-24.78	20231121	1970	71.07	20230726	4480	-24.78	20231121	1970	71.07	20230726	3.97	N	014470	500	300 억		1059604	N	N	0	N	00	N
124	20231207	140252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3330	-360	5	-9.76	12907981760	3733517	129.10	3620	3660	3310	4795	2585	3690	3457.27	1.76	0	27832	3900	3795	3665	3560	3430	3847	3612	300	1105	500	2650	5	1	60052260	2000	6.40	0.98	12	6.22	520.00	3396.00	4480	20231121	-25.67	1970	20230726	69.04	4480	-25.67	20231121	1970	69.04	20230726	4480	-25.67	20231121	1970	69.04	20230726	3.97	N	014470	500	300 억		1059604	N	N	0	N	00	N
125	20231207	130251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	-275	5	-7.45	11488517475	3312279	114.53	3620	3660	3310	4795	2585	3690	3468.41	1.76	0	-40352	3900	3795	3665	3560	3430	3847	3612	300	1105	500	2650	5	1	60052260	2051	6.57	1.01	12	5.52	520.00	3396.00	4480	20231121	-23.77	1970	20230726	73.35	4480	-23.77	20231121	1970	73.35	20230726	4480	-23.77	20231121	1970	73.35	20230726	3.97	N	014470	500	300 억		1059604	N	N	0	N	00	N
126	20231207	120252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3410	-280	5	-7.59	10429740215	3003610	103.86	3620	3660	3310	4795	2585	3690	3472.34	1.76	0	-83220	3900	3795	3665	3560	3430	3847	3612	300	1105	500	2650	5	1	60052260	2048	6.56	1.00	12	5.00	520.00	3396.00	4480	20231121	-23.88	1970	20230726	73.10	4480	-23.88	20231121	1970	73.10	20230726	4480	-23.88	20231121	1970	73.10	20230726	3.97	N	014470	500	300 억		1059604	N	N	0	N	00	N
127	20231207	110249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3385	-305	5	-8.27	8590623765	2456745	84.95	3620	3660	3360	4795	2585	3690	3496.68	1.76	0	-63131	3900	3795	3665	3560	3430	3847	3612	300	1105	500	2650	5	1	60052260	2033	6.51	1.00	12	4.09	520.00	3396.00	4480	20231121	-24.44	1970	20230726	71.83	4480	-24.44	20231121	1970	71.83	20230726	4480	-24.44	20231121	1970	71.83	20230726	3.97	N	014470	500	300 억		1059604	N	N	0	N	00	N
128	20231207	100251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-140	5	-3.79	3816538040	1062681	36.75	3620	3660	3545	4795	2585	3690	3591.35	1.76	0	-45823	3900	3795	3665	3560	3430	3847	3612	300	1105	500	2650	5	1	60052260	2132	6.83	1.05	12	1.77	520.00	3396.00	4480	20231121	-20.76	1970	20230726	80.20	4480	-20.76	20231121	1970	80.20	20230726	4480	-20.76	20231121	1970	80.20	20230726	3.97	N	014470	500	300 억		1059604	N	N	0	N	00	N
129	20231207	090253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	-120	5	-3.25	714144895	198383	6.86	3620	3655	3555	4795	2585	3690	3599.44	1.76	0	-17064	3900	3795	3665	3560	3430	3847	3612	300	1105	500	2650	5	1	60052260	2144	6.87	1.05	12	0.33	520.00	3396.00	4480	20231121	-20.31	1970	20230726	81.22	4480	-20.31	20231121	1970	81.22	20230726	4480	-20.31	20231121	1970	81.22	20230726	3.97	N	014470	500	300 억		1059604	N	N	0	N	00	N
130	20231206	160247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	110	2	3.07	10536321935	2870793	95.48	3545	3770	3535	4650	2510	3580	3670.18	1.56	0	125744	3880	3730	3615	3465	3350	3672	3407	300	1070	500	2570	5	1	60052260	2216	7.10	1.09	12	4.78	520.00	3396.00	4480	20231121	-17.63	1940	20221202	90.21	4480	-17.63	20231121	1970	87.31	20230726	4480	-17.63	20231121	1970	87.31	20230726	3.88	N	014470	500	300 억		937290	N	N	0	N	00	N
131	20231206	150253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	85	2	2.37	9696287860	2641308	87.84	3545	3770	3535	4650	2510	3580	3671.08	1.56	0	125456	3880	3730	3615	3465	3350	3672	3407	300	1070	500	2570	5	1	60052260	2201	7.05	1.08	12	4.40	520.00	3396.00	4480	20231121	-18.19	1940	20221202	88.92	4480	-18.19	20231121	1970	86.04	20230726	4480	-18.19	20231121	1970	86.04	20230726	3.88	N	014470	500	300 억		937290	N	N	0	N	00	N
132	20231206	140250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	125	2	3.49	7276705220	1987000	66.08	3545	3770	3535	4650	2510	3580	3662.23	1.56	0	101306	3880	3730	3615	3465	3350	3672	3407	300	1070	500	2570	5	1	60052260	2225	7.12	1.09	12	3.31	520.00	3396.00	4480	20231121	-17.30	1940	20221202	90.98	4480	-17.30	20231121	1970	88.07	20230726	4480	-17.30	20231121	1970	88.07	20230726	3.88	N	014470	500	300 억		937290	N	N	0	N	00	N
133	20231206	130250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	105	2	2.93	4530453790	1250094	41.58	3545	3705	3535	4650	2510	3580	3624.15	1.56	0	68655	3880	3730	3615	3465	3350	3672	3407	300	1070	500	2570	5	1	60052260	2213	7.09	1.09	12	2.08	520.00	3396.00	4480	20231121	-17.75	1940	20221202	89.95	4480	-17.75	20231121	1970	87.06	20230726	4480	-17.75	20231121	1970	87.06	20230726	3.88	N	014470	500	300 억		937290	N	N	0	N	00	N
134	20231206	120248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	80	2	2.23	3209477425	890193	29.61	3545	3670	3535	4650	2510	3580	3605.42	1.56	0	75003	3880	3730	3615	3465	3350	3672	3407	300	1070	500	2570	5	1	60052260	2198	7.04	1.08	12	1.48	520.00	3396.00	4480	20231121	-18.30	1940	20221202	88.66	4480	-18.30	20231121	1970	85.79	20230726	4480	-18.30	20231121	1970	85.79	20230726	3.88	N	014470	500	300 억		937290	N	N	0	N	00	N
135	20231206	110253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	30	2	0.84	2124857805	592370	19.70	3545	3630	3535	4650	2510	3580	3587.06	1.56	0	60096	3880	3730	3615	3465	3350	3672	3407	300	1070	500	2570	5	1	60052260	2168	6.94	1.06	12	0.99	520.00	3396.00	4480	20231121	-19.42	1940	20221202	86.08	4480	-19.42	20231121	1970	83.25	20230726	4480	-19.42	20231121	1970	83.25	20230726	3.88	N	014470	500	300 억		937290	N	N	0	N	00	N
136	20231206	100251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	5	2	0.14	1424362360	398165	13.24	3545	3615	3535	4650	2510	3580	3577.31	1.56	0	36384	3880	3730	3615	3465	3350	3672	3407	300	1070	500	2570	5	1	60052260	2153	6.89	1.06	12	0.66	520.00	3396.00	4480	20231121	-19.98	1940	20221202	84.79	4480	-19.98	20231121	1970	81.98	20230726	4480	-19.98	20231121	1970	81.98	20230726	3.88	N	014470	500	300 억		937290	N	N	0	N	00	N
137	20231206	090251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	15	2	0.42	285603635	79752	2.65	3545	3610	3545	4650	2510	3580	3581.17	1.56	0	21938	3880	3730	3615	3465	3350	3672	3407	300	1070	500	2570	5	1	60052260	2159	6.91	1.06	12	0.13	520.00	3396.00	4480	20231121	-19.75	1940	20221202	85.31	4480	-19.75	20231121	1970	82.49	20230726	4480	-19.75	20231121	1970	82.49	20230726	3.88	N	014470	500	300 억		937290	N	N	0	N	00	N
138	20231205	160251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	-220	5	-5.79	10747070895	2985956	88.72	3750	3765	3500	4940	2660	3800	3599.14	1.71	0	-91577	4020	3910	3760	3650	3500	3965	3705	300	1140	500	2730	5	1	60052260	2150	6.88	1.05	12	4.97	520.00	3396.00	4480	20231121	-20.09	1905	20221201	87.93	4480	-20.09	20231121	1970	81.73	20230726	4480	-20.09	20231121	1970	81.73	20230726	3.82	N	014470	500	300 억		1027510	N	N	0	N	00	N
139	20231205	150251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	-285	5	-7.50	10223887965	2838763	84.35	3750	3765	3500	4940	2660	3800	3601.46	1.71	0	-103335	4020	3910	3760	3650	3500	3965	3705	300	1140	500	2730	5	1	60052260	2111	6.76	1.04	12	4.73	520.00	3396.00	4480	20231121	-21.54	1905	20221201	84.51	4480	-21.54	20231121	1970	78.43	20230726	4480	-21.54	20231121	1970	78.43	20230726	3.82	N	014470	500	300 억		1027510	N	N	0	N	00	N
140	20231205	140252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	-270	5	-7.11	8966806030	2481093	73.72	3750	3765	3505	4940	2660	3800	3613.98	1.71	0	-61807	4020	3910	3760	3650	3500	3965	3705	300	1140	500	2730	5	1	60052260	2120	6.79	1.04	12	4.13	520.00	3396.00	4480	20231121	-21.21	1905	20221201	85.30	4480	-21.21	20231121	1970	79.19	20230726	4480	-21.21	20231121	1970	79.19	20230726	3.82	N	014470	500	300 억		1027510	N	N	0	N	00	N
141	20231205	130251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	-280	5	-7.37	8222917530	2270434	67.46	3750	3765	3505	4940	2660	3800	3621.66	1.71	0	-72721	4020	3910	3760	3650	3500	3965	3705	300	1140	500	2730	5	1	60052260	2114	6.77	1.04	12	3.78	520.00	3396.00	4480	20231121	-21.43	1905	20221201	84.78	4480	-21.43	20231121	1970	78.68	20230726	4480	-21.43	20231121	1970	78.68	20230726	3.82	N	014470	500	300 억		1027510	N	N	0	N	00	N
142	20231205	120250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	-240	5	-6.32	6675103965	1833465	54.48	3750	3765	3540	4940	2660	3800	3640.62	1.71	0	-57553	4020	3910	3760	3650	3500	3965	3705	300	1140	500	2730	5	1	60052260	2138	6.85	1.05	12	3.05	520.00	3396.00	4480	20231121	-20.54	1905	20221201	86.88	4480	-20.54	20231121	1970	80.71	20230726	4480	-20.54	20231121	1970	80.71	20230726	3.82	N	014470	500	300 억		1027510	N	N	0	N	00	N
143	20231205	110249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	-245	5	-6.45	5921326605	1622201	48.20	3750	3765	3540	4940	2660	3800	3650.09	1.71	0	-43443	4020	3910	3760	3650	3500	3965	3705	300	1140	500	2730	5	1	60052260	2135	6.84	1.05	12	2.70	520.00	3396.00	4480	20231121	-20.65	1905	20221201	86.61	4480	-20.65	20231121	1970	80.46	20230726	4480	-20.65	20231121	1970	80.46	20230726	3.82	N	014470	500	300 억		1027510	N	N	0	N	00	N
144	20231205	100249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	-115	5	-3.03	2898942115	783754	23.29	3750	3765	3650	4940	2660	3800	3698.66	1.71	0	-79938	4020	3910	3760	3650	3500	3965	3705	300	1140	500	2730	5	1	60052260	2213	7.09	1.09	12	1.31	520.00	3396.00	4480	20231121	-17.75	1905	20221201	93.44	4480	-17.75	20231121	1970	87.06	20230726	4480	-17.75	20231121	1970	87.06	20230726	3.82	N	014470	500	300 억		1027510	N	N	0	N	00	N
145	20231205	090248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	-115	5	-3.03	520273915	139997	4.16	3750	3755	3670	4940	2660	3800	3715.72	1.71	0	-17669	4020	3910	3760	3650	3500	3965	3705	300	1140	500	2730	5	1	60052260	2213	7.09	1.09	12	0.23	520.00	3396.00	4480	20231121	-17.75	1905	20221201	93.44	4480	-17.75	20231121	1970	87.06	20230726	4480	-17.75	20231121	1970	87.06	20230726	3.82	N	014470	500	300 억		1027510	N	N	0	N	00	N
146	20231204	160249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	75	2	2.01	12560896530	3335985	125.03	3675	3870	3610	4840	2610	3725	3765.06	1.81	0	26143	3858	3791	3688	3621	3518	3825	3655	300	1115	500	2680	5	1	60052260	2282	7.31	1.12	12	5.56	520.00	3396.00	4480	20231121	-15.18	1885	20221130	101.59	4480	-15.18	20231121	1970	92.89	20230726	4480	-15.18	20231121	1970	92.89	20230726	3.94	N	014470	500	300 억		1089245	N	N	0	N	00	N
147	20231204	150251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	35	2	0.94	11837399770	3145082	117.88	3675	3870	3610	4840	2610	3725	3763.78	1.81	0	27645	3858	3791	3688	3621	3518	3825	3655	300	1115	500	2680	5	1	60052260	2258	7.23	1.11	12	5.24	520.00	3396.00	4480	20231121	-16.07	1885	20221130	99.47	4480	-16.07	20231121	1970	90.86	20230726	4480	-16.07	20231121	1970	90.86	20230726	3.94	N	014470	500	300 억		1089245	N	N	0	N	00	N
148	20231204	140249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	60	2	1.61	10854231510	2884918	108.12	3675	3870	3610	4840	2610	3725	3762.41	1.81	0	876	3858	3791	3688	3621	3518	3825	3655	300	1115	500	2680	5	1	60052260	2273	7.28	1.11	12	4.80	520.00	3396.00	4480	20231121	-15.51	1885	20221130	100.80	4480	-15.51	20231121	1970	92.13	20230726	4480	-15.51	20231121	1970	92.13	20230726	3.94	N	014470	500	300 억		1089245	N	N	0	N	00	N
149	20231204	130248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	55	2	1.48	10091277725	2683155	100.56	3675	3870	3610	4840	2610	3725	3760.98	1.81	0	-31698	3858	3791	3688	3621	3518	3825	3655	300	1115	500	2680	5	1	60052260	2270	7.27	1.11	12	4.47	520.00	3396.00	4480	20231121	-15.62	1885	20221130	100.53	4480	-15.62	20231121	1970	91.88	20230726	4480	-15.62	20231121	1970	91.88	20230726	3.94	N	014470	500	300 억		1089245	N	N	0	N	00	N
150	20231204	120249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	80	2	2.15	9290486790	2472551	92.67	3675	3870	3610	4840	2610	3725	3757.45	1.81	0	-20358	3858	3791	3688	3621	3518	3825	3655	300	1115	500	2680	5	1	60052260	2285	7.32	1.12	12	4.12	520.00	3396.00	4480	20231121	-15.07	1885	20221130	101.86	4480	-15.07	20231121	1970	93.15	20230726	4480	-15.07	20231121	1970	93.15	20230726	3.94	N	014470	500	300 억		1089245	N	N	0	N	00	N
151	20231204	110249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	75	2	2.01	7631110710	2034783	76.26	3675	3870	3610	4840	2610	3725	3750.33	1.81	0	-31845	3858	3791	3688	3621	3518	3825	3655	300	1115	500	2680	5	1	60052260	2282	7.31	1.12	12	3.39	520.00	3396.00	4480	20231121	-15.18	1885	20221130	101.59	4480	-15.18	20231121	1970	92.89	20230726	4480	-15.18	20231121	1970	92.89	20230726	3.94	N	014470	500	300 억		1089245	N	N	0	N	00	N
152	20231204	100249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	30	2	0.81	4441909155	1197649	44.89	3675	3795	3610	4840	2610	3725	3708.86	1.81	0	33389	3858	3791	3688	3621	3518	3825	3655	300	1115	500	2680	5	1	60052260	2255	7.22	1.11	12	1.99	520.00	3396.00	4480	20231121	-16.18	1885	20221130	99.20	4480	-16.18	20231121	1970	90.61	20230726	4480	-16.18	20231121	1970	90.61	20230726	3.94	N	014470	500	300 억		1089245	N	N	0	N	00	N
153	20231204	090248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	-80	5	-2.15	928025405	254007	9.52	3675	3695	3610	4840	2610	3725	3653.53	1.81	0	14070	3858	3791	3688	3621	3518	3825	3655	300	1115	500	2680	5	1	60052260	2189	7.01	1.07	12	0.42	520.00	3396.00	4480	20231121	-18.64	1885	20221130	93.37	4480	-18.64	20231121	1970	85.03	20230726	4480	-18.64	20231121	1970	85.03	20230726	3.94	N	014470	500	300 억		1089245	N	N	0	N	00	N
154	20231201	160248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	5	2	0.13	9485801670	2568553	56.39	3690	3755	3585	4835	2605	3720	3693.00	1.75	0	33189	3930	3825	3685	3580	3440	3877	3632	300	1115	500	2670	5	1	60052260	2237	7.16	1.10	12	4.28	520.00	3396.00	4480	20231121	-16.85	1865	20221129	99.73	4480	-16.85	20231121	1970	89.09	20230726	4480	-16.85	20231121	1905	95.54	20221201	3.63	N	014470	500	300 억		1053304	N	N	0	N	00	N
155	20231201	150248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	10	2	0.27	8737541830	2367699	51.98	3690	3755	3585	4835	2605	3720	3690.31	1.75	0	68177	3930	3825	3685	3580	3440	3877	3632	300	1115	500	2670	5	1	60052260	2240	7.17	1.10	12	3.94	520.00	3396.00	4480	20231121	-16.74	1865	20221129	100.00	4480	-16.74	20231121	1970	89.34	20230726	4480	-16.74	20231121	1905	95.80	20221201	3.63	N	014470	500	300 억		1053304	N	N	0	N	00	N
156	20231201	140249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	20	2	0.54	7620222750	2068343	45.41	3690	3755	3585	4835	2605	3720	3684.22	1.75	0	100918	3930	3825	3685	3580	3440	3877	3632	300	1115	500	2670	5	1	60052260	2246	7.19	1.10	12	3.44	520.00	3396.00	4480	20231121	-16.52	1865	20221129	100.54	4480	-16.52	20231121	1970	89.85	20230726	4480	-16.52	20231121	1905	96.33	20221201	3.63	N	014470	500	300 억		1053304	N	N	0	N	00	N
157	20231201	130247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	25	2	0.67	6666708510	1812974	39.80	3690	3755	3585	4835	2605	3720	3677.22	1.75	0	138650	3930	3825	3685	3580	3440	3877	3632	300	1115	500	2670	5	1	60052260	2249	7.20	1.10	12	3.02	520.00	3396.00	4480	20231121	-16.41	1865	20221129	100.80	4480	-16.41	20231121	1970	90.10	20230726	4480	-16.41	20231121	1905	96.59	20221201	3.63	N	014470	500	300 억		1053304	N	N	0	N	00	N
158	20231201	120249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	0	3	0.00	5831366695	1588831	34.88	3690	3755	3585	4835	2605	3720	3670.22	1.75	0	81632	3930	3825	3685	3580	3440	3877	3632	300	1115	500	2670	5	1	60052260	2234	7.15	1.10	12	2.65	520.00	3396.00	4480	20231121	-16.96	1865	20221129	99.46	4480	-16.96	20231121	1970	88.83	20230726	4480	-16.96	20231121	1905	95.28	20221201	3.63	N	014470	500	300 억		1053304	N	N	0	N	00	N
159	20231201	110248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	-15	5	-0.40	4924783025	1344775	29.52	3690	3755	3585	4835	2605	3720	3662.16	1.75	0	56296	3930	3825	3685	3580	3440	3877	3632	300	1115	500	2670	5	1	60052260	2225	7.12	1.09	12	2.24	520.00	3396.00	4480	20231121	-17.30	1865	20221129	98.66	4480	-17.30	20231121	1970	88.07	20230726	4480	-17.30	20231121	1905	94.49	20221201	3.63	N	014470	500	300 억		1053304	N	N	0	N	00	N
160	20231201	100249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-55	5	-1.48	2944379815	810136	17.79	3690	3700	3585	4835	2605	3720	3634.43	1.75	0	103799	3930	3825	3685	3580	3440	3877	3632	300	1115	500	2670	5	1	60052260	2201	7.05	1.08	12	1.35	520.00	3396.00	4480	20231121	-18.19	1865	20221129	96.51	4480	-18.19	20231121	1970	86.04	20230726	4480	-18.19	20231121	1905	92.39	20221201	3.63	N	014470	500	300 억		1053304	N	N	0	N	00	N
161	20231201	090246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	-70	5	-1.88	412635705	112676	2.47	3690	3695	3630	4835	2605	3720	3662.14	1.75	0	-18712	3930	3825	3685	3580	3440	3877	3632	300	1115	500	2670	5	1	60052260	2192	7.02	1.07	12	0.19	520.00	3396.00	4480	20231121	-18.53	1865	20221129	95.71	4480	-18.53	20231121	1970	85.28	20230726	4480	-18.53	20231121	1905	91.60	20221201	3.63	N	014470	500	300 억		1053304	N	N	0	N	00	N