KissMeData/115180/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	160901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	-35	5	-0.74	1206856560	260374	99.55	4710	4965	4500	6110	3295	4705	4634.58	1.89	-23859	-20100	4965	4835	4710	4580	4455	4772	4517	62	1405	500	3100	5	1	12435963	581	-3.65	3.18	12	2.09	-1279.00	1467.00	9034	20230421	-48.31	2136	20231031	118.63	9034	-48.31	20230421	2136	118.63	20231031	12980	-64.02	20230421	3070	52.12	20231031	0.83	N	115180	500	62 억		235566	N	N	0	N	00	N
3	20231229	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	-35	5	-0.74	1206856560	260374	99.55	4710	4965	4500	6110	3295	4705	4634.58	1.89	-23859	-20100	4965	4835	4710	4580	4455	4772	4517	62	1405	500	3100	5	1	12435963	581	-3.65	3.18	12	2.09	-1279.00	1467.00	9034	20230421	-48.31	2136	20231031	118.63	9034	-48.31	20230421	2136	118.63	20231031	12980	-64.02	20230421	3070	52.12	20231031	0.83	N	115180	500	62 억		235566	N	N	0	N	00	N
4	20231229	140848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	-35	5	-0.74	1206856560	260374	99.55	4710	4965	4500	6110	3295	4705	4634.58	1.89	-23859	-20100	4965	4835	4710	4580	4455	4772	4517	62	1405	500	3100	5	1	12435963	581	-3.65	3.18	12	2.09	-1279.00	1467.00	9034	20230421	-48.31	2136	20231031	118.63	9034	-48.31	20230421	2136	118.63	20231031	12980	-64.02	20230421	3070	52.12	20231031	0.83	N	115180	500	62 억		235566	N	N	0	N	00	N
5	20231229	130849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	-35	5	-0.74	1206856560	260374	99.55	4710	4965	4500	6110	3295	4705	4634.58	1.89	-23859	-20100	4965	4835	4710	4580	4455	4772	4517	62	1405	500	3100	5	1	12435963	581	-3.65	3.18	12	2.09	-1279.00	1467.00	9034	20230421	-48.31	2136	20231031	118.63	9034	-48.31	20230421	2136	118.63	20231031	12980	-64.02	20230421	3070	52.12	20231031	0.83	N	115180	500	62 억		235566	N	N	0	N	00	N
6	20231229	120850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	-35	5	-0.74	1206856560	260374	99.55	4710	4965	4500	6110	3295	4705	4634.58	1.89	-23859	-20100	4965	4835	4710	4580	4455	4772	4517	62	1405	500	3100	5	1	12435963	581	-3.65	3.18	12	2.09	-1279.00	1467.00	9034	20230421	-48.31	2136	20231031	118.63	9034	-48.31	20230421	2136	118.63	20231031	12980	-64.02	20230421	3070	52.12	20231031	0.83	N	115180	500	62 억		235566	N	N	0	N	00	N
7	20231229	110811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	-35	5	-0.74	1206856560	260374	99.55	4710	4965	4500	6110	3295	4705	4634.58	1.89	-23859	-20100	4965	4835	4710	4580	4455	4772	4517	62	1405	500	3100	5	1	12435963	581	-3.65	3.18	12	2.09	-1279.00	1467.00	9034	20230421	-48.31	2136	20231031	118.63	9034	-48.31	20230421	2136	118.63	20231031	12980	-64.02	20230421	3070	52.12	20231031	0.83	N	115180	500	62 억		235566	N	N	0	N	00	N
8	20231229	100820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	-35	5	-0.74	1206856560	260374	99.55	4710	4965	4500	6110	3295	4705	4634.58	1.89	-23859	-20100	4965	4835	4710	4580	4455	4772	4517	62	1405	500	3100	5	1	12435963	581	-3.65	3.18	12	2.09	-1279.00	1467.00	9034	20230421	-48.31	2136	20231031	118.63	9034	-48.31	20230421	2136	118.63	20231031	12980	-64.02	20230421	3070	52.12	20231031	0.83	N	115180	500	62 억		235566	N	N	0	N	00	N
9	20231229	090819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	-35	5	-0.74	1206856560	260374	99.55	4710	4965	4500	6110	3295	4705	4634.58	1.89	-23859	-20100	4965	4835	4710	4580	4455	4772	4517	62	1405	500	3100	5	1	12435963	581	-3.65	3.18	12	2.09	-1279.00	1467.00	9034	20230421	-48.31	2136	20231031	118.63	9034	-48.31	20230421	2136	118.63	20231031	12980	-64.02	20230421	3070	52.12	20231031	0.83	N	115180	500	62 억		235566	N	N	0	N	00	N
10	20231228	160811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	-35	5	-0.74	1199545765	258809	98.95	4710	4965	4500	6110	3295	4705	4634.58	2.09	0	-20100	4965	4835	4710	4580	4455	4772	4517	62	1405	500	3100	5	1	12435963	581	-3.65	3.18	12	2.08	-1279.00	1467.00	9034	20230421	-48.31	2136	20231031	118.63	9034	-48.31	20230421	2136	118.63	20231031	12980	-64.02	20230421	3070	52.12	20231031	0.83	N	115180	500	62 억		259425	N	N	0	N	00	N
11	20231228	150818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	-10	5	-0.21	1122132075	242245	92.61	4710	4965	4500	6110	3295	4705	4632.19	2.09	0	-19139	4965	4835	4710	4580	4455	4772	4517	62	1405	500	3100	5	1	12435963	584	-3.67	3.20	12	1.95	-1279.00	1467.00	9034	20230421	-48.03	2136	20231031	119.80	9034	-48.03	20230421	2136	119.80	20231031	12980	-63.83	20230421	3070	52.93	20231031	0.83	N	115180	500	62 억		259425	N	N	0	N	00	N
12	20231228	140810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	75	2	1.59	937018080	202834	77.55	4710	4965	4500	6110	3295	4705	4619.59	2.09	0	-9807	4965	4835	4710	4580	4455	4772	4517	62	1405	500	3100	5	1	12435963	594	-3.74	3.26	12	1.63	-1279.00	1467.00	9034	20230421	-47.09	2136	20231031	123.78	9034	-47.09	20230421	2136	123.78	20231031	12980	-63.17	20230421	3070	55.70	20231031	0.83	N	115180	500	62 억		259425	N	N	0	N	00	N
13	20231228	130810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	-175	5	-3.72	520362955	114087	43.62	4710	4710	4500	6110	3295	4705	4560.98	2.09	0	-5020	4965	4835	4710	4580	4455	4772	4517	62	1405	500	3100	5	1	12435963	563	-3.54	3.09	12	0.92	-1279.00	1467.00	9034	20230421	-49.86	2136	20231031	112.08	9034	-49.86	20230421	2136	112.08	20231031	12980	-65.10	20230421	3070	47.56	20231031	0.83	N	115180	500	62 억		259425	N	N	0	N	00	N
14	20231228	120813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	-165	5	-3.51	419000925	91677	35.05	4710	4710	4500	6110	3295	4705	4570.25	2.09	0	-4544	4965	4835	4710	4580	4455	4772	4517	62	1405	500	3100	5	1	12435963	565	-3.55	3.09	12	0.74	-1279.00	1467.00	9034	20230421	-49.75	2136	20231031	112.55	9034	-49.75	20230421	2136	112.55	20231031	12980	-65.02	20230421	3070	47.88	20231031	0.83	N	115180	500	62 억		259425	N	N	0	N	00	N
15	20231228	110815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	-165	5	-3.51	342046605	74764	28.58	4710	4710	4500	6110	3295	4705	4574.84	2.09	0	-4834	4965	4835	4710	4580	4455	4772	4517	62	1405	500	3100	5	1	12435963	565	-3.55	3.09	12	0.60	-1279.00	1467.00	9034	20230421	-49.75	2136	20231031	112.55	9034	-49.75	20230421	2136	112.55	20231031	12980	-65.02	20230421	3070	47.88	20231031	0.83	N	115180	500	62 억		259425	N	N	0	N	00	N
16	20231228	100810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	-155	5	-3.29	286307175	62559	23.92	4710	4710	4500	6110	3295	4705	4576.38	2.09	0	-7576	4965	4835	4710	4580	4455	4772	4517	62	1405	500	3100	5	1	12435963	566	-3.56	3.10	12	0.50	-1279.00	1467.00	9034	20230421	-49.63	2136	20231031	113.01	9034	-49.63	20230421	2136	113.01	20231031	12980	-64.95	20230421	3070	48.21	20231031	0.83	N	115180	500	62 억		259425	N	N	0	N	00	N
17	20231228	090816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	-170	5	-3.61	90001635	19712	7.54	4710	4710	4500	6110	3295	4705	4565.10	2.09	0	-8542	4965	4835	4710	4580	4455	4772	4517	62	1405	500	3100	5	1	12435963	564	-3.55	3.09	12	0.16	-1279.00	1467.00	9034	20230421	-49.80	2136	20231031	112.31	9034	-49.80	20230421	2136	112.31	20231031	12980	-65.06	20230421	3070	47.72	20231031	0.83	N	115180	500	62 억		259425	N	N	0	N	00	N
18	20231227	160803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4705	-75	5	-1.57	1226583695	259823	73.84	4780	4840	4585	6210	3350	4780	4720.88	1.99	0	11397	5356	5067	4861	4572	4366	4965	4470	62	1430	500	3150	5	1	12435963	585	-3.68	3.21	12	2.09	-1279.00	1467.00	9034	20230421	-47.92	2136	20231031	120.27	9034	-47.92	20230421	2136	120.27	20231031	12980	-63.75	20230421	3070	53.26	20231031	0.83	N	115180	500	62 억		247936	N	N	0	N	00	N
19	20231227	150816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	-145	5	-3.03	1154870715	244439	69.47	4780	4840	4585	6210	3350	4780	4724.57	1.99	0	15157	5356	5067	4861	4572	4366	4965	4470	62	1430	500	3150	5	1	12435963	576	-3.62	3.16	12	1.97	-1279.00	1467.00	9034	20230421	-48.69	2136	20231031	116.99	9034	-48.69	20230421	2136	116.99	20231031	12980	-64.29	20230421	3070	50.98	20231031	0.83	N	115180	500	62 억		247936	N	N	0	N	00	N
20	20231227	140812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4730	-50	5	-1.05	841753525	177458	50.43	4780	4840	4585	6210	3350	4780	4743.39	1.99	0	7489	5356	5067	4861	4572	4366	4965	4470	62	1430	500	3150	5	1	12435963	588	-3.70	3.22	12	1.43	-1279.00	1467.00	9034	20230421	-47.64	2136	20231031	121.44	9034	-47.64	20230421	2136	121.44	20231031	12980	-63.56	20230421	3070	54.07	20231031	0.83	N	115180	500	62 억		247936	N	N	0	N	00	N
21	20231227	130805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	-10	5	-0.21	758065905	159898	45.44	4780	4840	4585	6210	3350	4780	4740.93	1.99	0	18878	5356	5067	4861	4572	4366	4965	4470	62	1430	500	3150	5	1	12435963	593	-3.73	3.25	12	1.29	-1279.00	1467.00	9034	20230421	-47.20	2136	20231031	123.31	9034	-47.20	20230421	2136	123.31	20231031	12980	-63.25	20230421	3070	55.37	20231031	0.83	N	115180	500	62 억		247936	N	N	0	N	00	N
22	20231227	120806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4785	5	2	0.10	697849955	147286	41.86	4780	4840	4585	6210	3350	4780	4738.06	1.99	0	25979	5356	5067	4861	4572	4366	4965	4470	62	1430	500	3150	5	1	12435963	595	-3.74	3.26	12	1.18	-1279.00	1467.00	9034	20230421	-47.03	2136	20231031	124.02	9034	-47.03	20230421	2136	124.02	20231031	12980	-63.14	20230421	3070	55.86	20231031	0.83	N	115180	500	62 억		247936	N	N	0	N	00	N
23	20231227	110812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	0	3	0.00	655400085	138410	39.34	4780	4840	4585	6210	3350	4780	4735.20	1.99	0	30041	5356	5067	4861	4572	4366	4965	4470	62	1430	500	3150	5	1	12435963	594	-3.74	3.26	12	1.11	-1279.00	1467.00	9034	20230421	-47.09	2136	20231031	123.78	9034	-47.09	20230421	2136	123.78	20231031	12980	-63.17	20230421	3070	55.70	20231031	0.83	N	115180	500	62 억		247936	N	N	0	N	00	N
24	20231227	100811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	-10	5	-0.21	529511370	112149	31.87	4780	4830	4585	6210	3350	4780	4721.49	1.99	0	26888	5356	5067	4861	4572	4366	4965	4470	62	1430	500	3150	5	1	12435963	593	-3.73	3.25	12	0.90	-1279.00	1467.00	9034	20230421	-47.20	2136	20231031	123.31	9034	-47.20	20230421	2136	123.31	20231031	12980	-63.25	20230421	3070	55.37	20231031	0.83	N	115180	500	62 억		247936	N	N	0	N	00	N
25	20231227	090814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	-70	5	-1.46	185864625	39705	11.28	4780	4780	4585	6210	3350	4780	4681.11	1.99	0	5659	5356	5067	4861	4572	4366	4965	4470	62	1430	500	3150	5	1	12435963	586	-3.68	3.21	12	0.32	-1279.00	1467.00	9034	20230421	-47.86	2136	20231031	120.51	9034	-47.86	20230421	2136	120.51	20231031	12980	-63.71	20230421	3070	53.42	20231031	0.83	N	115180	500	62 억		247936	N	N	0	N	00	N
26	20231226	160813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	-190	5	-3.82	1697348330	348158	89.60	4960	5150	4655	6460	3480	4970	4875.05	2.01	0	-34	5336	5152	5006	4822	4676	5080	4750	62	1490	500	3280	5	1	12435963	594	-3.74	3.26	12	2.80	-1279.00	1467.00	9034	20230421	-47.09	2136	20231031	123.78	9034	-47.09	20230421	2136	123.78	20231031	12980	-63.17	20230421	3070	55.70	20231031	1.07	N	115180	500	62 억		249648	N	N	0	N	00	N
27	20231226	150811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4855	-115	5	-2.31	1579584465	323551	83.26	4960	5150	4655	6460	3480	4970	4881.82	2.01	0	1673	5336	5152	5006	4822	4676	5080	4750	62	1490	500	3280	5	1	12435963	604	-3.80	3.31	12	2.60	-1279.00	1467.00	9034	20230421	-46.26	2136	20231031	127.29	9034	-46.26	20230421	2136	127.29	20231031	12980	-62.60	20230421	3070	58.14	20231031	1.07	N	115180	500	62 억		249648	N	N	0	N	00	N
28	20231226	140812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	-70	5	-1.41	1517492610	310773	79.98	4960	5150	4655	6460	3480	4970	4882.75	2.01	0	2887	5336	5152	5006	4822	4676	5080	4750	62	1490	500	3280	5	1	12435963	609	-3.83	3.34	12	2.50	-1279.00	1467.00	9034	20230421	-45.76	2136	20231031	129.40	9034	-45.76	20230421	2136	129.40	20231031	12980	-62.25	20230421	3070	59.61	20231031	1.07	N	115180	500	62 억		249648	N	N	0	N	00	N
29	20231226	130811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4870	-100	5	-2.01	1391646770	285104	73.37	4960	5150	4655	6460	3480	4970	4880.95	2.01	0	6299	5336	5152	5006	4822	4676	5080	4750	62	1490	500	3280	5	1	12435963	606	-3.81	3.32	12	2.29	-1279.00	1467.00	9034	20230421	-46.09	2136	20231031	128.00	9034	-46.09	20230421	2136	128.00	20231031	12980	-62.48	20230421	3070	58.63	20231031	1.07	N	115180	500	62 억		249648	N	N	0	N	00	N
30	20231226	120810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4840	-130	5	-2.62	1362918465	279169	71.84	4960	5150	4655	6460	3480	4970	4881.82	2.01	0	7240	5336	5152	5006	4822	4676	5080	4750	62	1490	500	3280	5	1	12435963	602	-3.78	3.30	12	2.24	-1279.00	1467.00	9034	20230421	-46.42	2136	20231031	126.59	9034	-46.42	20230421	2136	126.59	20231031	12980	-62.71	20230421	3070	57.65	20231031	1.07	N	115180	500	62 억		249648	N	N	0	N	00	N
31	20231226	110814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	-205	5	-4.12	1186343205	242846	62.49	4960	5150	4655	6460	3480	4970	4884.90	2.01	0	2432	5336	5152	5006	4822	4676	5080	4750	62	1490	500	3280	5	1	12435963	593	-3.73	3.25	12	1.95	-1279.00	1467.00	9034	20230421	-47.25	2136	20231031	123.08	9034	-47.25	20230421	2136	123.08	20231031	12980	-63.29	20230421	3070	55.21	20231031	1.07	N	115180	500	62 억		249648	N	N	0	N	00	N
32	20231226	100810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4790	-180	5	-3.62	1115058490	227928	58.66	4960	5150	4655	6460	3480	4970	4891.89	2.01	0	4554	5336	5152	5006	4822	4676	5080	4750	62	1490	500	3280	5	1	12435963	596	-3.75	3.27	12	1.83	-1279.00	1467.00	9034	20230421	-46.98	2136	20231031	124.25	9034	-46.98	20230421	2136	124.25	20231031	12980	-63.10	20230421	3070	56.03	20231031	1.07	N	115180	500	62 억		249648	N	N	0	N	00	N
33	20231226	090813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	60	2	1.21	158452920	31558	8.12	4960	5090	4920	6460	3480	4970	5022.27	2.01	0	943	5336	5152	5006	4822	4676	5080	4750	62	1490	500	3280	10	1	12435963	626	-3.93	3.43	12	0.25	-1279.00	1467.00	9034	20230421	-44.32	2136	20231031	135.49	9034	-44.32	20230421	2136	135.49	20231031	12980	-61.25	20230421	3070	63.84	20231031	1.07	N	115180	500	62 억		249648	N	N	0	N	00	N
34	20231222	160800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4970	-160	5	-3.12	1925291590	384839	53.71	5130	5190	4860	6660	3600	5130	5002.88	1.72	0	37647	6003	5566	5333	4896	4663	5450	4780	62	1530	500	3380	5	1	12435963	618	-3.53	3.32	12	3.09	-1408.00	1497.00	9034	20230421	-44.99	2136	20231031	132.68	9034	-44.99	20230421	2136	132.68	20231031	12980	-61.71	20230421	3070	61.89	20231031	1.34	N	115180	500	62 억		213524	N	N	0	N	00	N
35	20231222	150758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	-130	5	-2.53	1832851355	366282	51.12	5130	5190	4860	6660	3600	5130	5003.94	1.72	0	37927	6003	5566	5333	4896	4663	5450	4780	62	1530	500	3380	10	1	12435963	622	-3.55	3.34	12	2.95	-1408.00	1497.00	9034	20230421	-44.65	2136	20231031	134.08	9034	-44.65	20230421	2136	134.08	20231031	12980	-61.48	20230421	3070	62.87	20231031	1.34	N	115180	500	62 억		213524	N	N	0	N	00	N
36	20231222	140755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4930	-200	5	-3.90	1698395170	339273	47.35	5130	5190	4860	6660	3600	5130	5005.98	1.72	0	41008	6003	5566	5333	4896	4663	5450	4780	62	1530	500	3380	5	1	12435963	613	-3.50	3.29	12	2.73	-1408.00	1497.00	9034	20230421	-45.43	2136	20231031	130.81	9034	-45.43	20230421	2136	130.81	20231031	12980	-62.02	20230421	3070	60.59	20231031	1.34	N	115180	500	62 억		213524	N	N	0	N	00	N
37	20231222	130757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	-70	5	-1.36	1528378760	305259	42.60	5130	5190	4860	6660	3600	5130	5006.83	1.72	0	41660	6003	5566	5333	4896	4663	5450	4780	62	1530	500	3380	10	1	12435963	629	-3.59	3.38	12	2.45	-1408.00	1497.00	9034	20230421	-43.99	2136	20231031	136.89	9034	-43.99	20230421	2136	136.89	20231031	12980	-61.02	20230421	3070	64.82	20231031	1.34	N	115180	500	62 억		213524	N	N	0	N	00	N
38	20231222	120755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	-90	5	-1.75	1331013500	266617	37.21	5130	5190	4860	6660	3600	5130	4992.23	1.72	0	46647	6003	5566	5333	4896	4663	5450	4780	62	1530	500	3380	10	1	12435963	627	-3.58	3.37	12	2.14	-1408.00	1497.00	9034	20230421	-44.21	2136	20231031	135.96	9034	-44.21	20230421	2136	135.96	20231031	12980	-61.17	20230421	3070	64.17	20231031	1.34	N	115180	500	62 억		213524	N	N	0	N	00	N
39	20231222	110755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-110	5	-2.14	1189698930	238826	33.33	5130	5190	4860	6660	3600	5130	4981.45	1.72	0	51191	6003	5566	5333	4896	4663	5450	4780	62	1530	500	3380	10	1	12435963	624	-3.57	3.35	12	1.92	-1408.00	1497.00	9034	20230421	-44.43	2136	20231031	135.02	9034	-44.43	20230421	2136	135.02	20231031	12980	-61.33	20230421	3070	63.52	20231031	1.34	N	115180	500	62 억		213524	N	N	0	N	00	N
40	20231222	100753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4930	-200	5	-3.90	1034000680	207571	28.97	5130	5190	4860	6660	3600	5130	4981.43	1.72	0	53865	6003	5566	5333	4896	4663	5450	4780	62	1530	500	3380	5	1	12435963	613	-3.50	3.29	12	1.67	-1408.00	1497.00	9034	20230421	-45.43	2136	20231031	130.81	9034	-45.43	20230421	2136	130.81	20231031	12980	-62.02	20230421	3070	60.59	20231031	1.34	N	115180	500	62 억		213524	N	N	0	N	00	N
41	20231222	090756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	-70	5	-1.36	199524580	38959	5.44	5130	5190	5060	6660	3600	5130	5121.40	1.72	0	9580	6003	5566	5333	4896	4663	5450	4780	62	1530	500	3380	10	1	12435963	629	-3.59	3.38	12	0.31	-1408.00	1497.00	9034	20230421	-43.99	2136	20231031	136.89	9034	-43.99	20230421	2136	136.89	20231031	12980	-61.02	20230421	3070	64.82	20231031	1.34	N	115180	500	62 억		213524	N	N	0	N	00	N
42	20231221	160751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5130	-710	5	-12.16	2550351410	479285	37.07	5750	5770	5100	7590	4090	5840	5321.18	1.48	0	29380	6820	6330	6010	5520	5200	6170	5360	62	1750	500	3850	10	1	12435963	638	-2.91	2.65	12	3.85	-1761.00	1939.00	9034	20230421	-43.21	2136	20231031	140.17	9034	-43.21	20230421	2136	140.17	20231031	12980	-60.48	20230421	3070	67.10	20231031	1.27	N	115180	500	62 억		184380	N	N	0	N	00	N
43	20231221	150753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	-690	5	-11.82	2424402240	454808	35.18	5750	5770	5100	7590	4090	5840	5330.61	1.48	0	25422	6820	6330	6010	5520	5200	6170	5360	62	1750	500	3850	10	1	12435963	640	-2.92	2.66	12	3.66	-1761.00	1939.00	9034	20230421	-42.99	2136	20231031	141.10	9034	-42.99	20230421	2136	141.10	20231031	12980	-60.32	20230421	3070	67.75	20231031	1.27	N	115180	500	62 억		184380	N	N	0	N	00	N
44	20231221	140751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	-550	5	-9.42	1997310300	372273	28.80	5750	5770	5180	7590	4090	5840	5365.18	1.48	0	20034	6820	6330	6010	5520	5200	6170	5360	62	1750	500	3850	10	1	12435963	658	-3.00	2.73	12	2.99	-1761.00	1939.00	9034	20230421	-41.44	2136	20231031	147.66	9034	-41.44	20230421	2136	147.66	20231031	12980	-59.24	20230421	3070	72.31	20231031	1.27	N	115180	500	62 억		184380	N	N	0	N	00	N
45	20231221	130749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	-580	5	-9.93	1931400650	359808	27.83	5750	5770	5180	7590	4090	5840	5367.86	1.48	0	19128	6820	6330	6010	5520	5200	6170	5360	62	1750	500	3850	10	1	12435963	654	-2.99	2.71	12	2.89	-1761.00	1939.00	9034	20230421	-41.78	2136	20231031	146.25	9034	-41.78	20230421	2136	146.25	20231031	12980	-59.48	20230421	3070	71.34	20231031	1.27	N	115180	500	62 억		184380	N	N	0	N	00	N
46	20231221	120755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	-570	5	-9.76	1847279350	343836	26.60	5750	5770	5180	7590	4090	5840	5372.56	1.48	0	23299	6820	6330	6010	5520	5200	6170	5360	62	1750	500	3850	10	1	12435963	655	-2.99	2.72	12	2.76	-1761.00	1939.00	9034	20230421	-41.66	2136	20231031	146.72	9034	-41.66	20230421	2136	146.72	20231031	12980	-59.40	20230421	3070	71.66	20231031	1.27	N	115180	500	62 억		184380	N	N	0	N	00	N
47	20231221	110755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	-560	5	-9.59	1760140770	327319	25.32	5750	5770	5180	7590	4090	5840	5377.45	1.48	0	24245	6820	6330	6010	5520	5200	6170	5360	62	1750	500	3850	10	1	12435963	657	-3.00	2.72	12	2.63	-1761.00	1939.00	9034	20230421	-41.55	2136	20231031	147.19	9034	-41.55	20230421	2136	147.19	20231031	12980	-59.32	20230421	3070	71.99	20231031	1.27	N	115180	500	62 억		184380	N	N	0	N	00	N
48	20231221	100752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	-510	5	-8.73	1326221230	244972	18.95	5750	5770	5180	7590	4090	5840	5413.77	1.48	0	11507	6820	6330	6010	5520	5200	6170	5360	62	1750	500	3850	10	1	12435963	663	-3.03	2.75	12	1.97	-1761.00	1939.00	9034	20230421	-41.00	2136	20231031	149.53	9034	-41.00	20230421	2136	149.53	20231031	12980	-58.94	20230421	3070	73.62	20231031	1.27	N	115180	500	62 억		184380	N	N	0	N	00	N
49	20231221	090752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-290	5	-4.97	249113200	44685	3.46	5750	5770	5480	7590	4090	5840	5574.87	1.48	0	-8096	6820	6330	6010	5520	5200	6170	5360	62	1750	500	3850	10	1	12435963	690	-3.15	2.86	12	0.36	-1761.00	1939.00	9034	20230421	-38.57	2136	20231031	159.83	9034	-38.57	20230421	2136	159.83	20231031	12980	-57.24	20230421	3070	80.78	20231031	1.27	N	115180	500	62 억		184380	N	N	0	N	00	N
50	20231220	160755	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	-410	5	-6.56	7815871710	1287141	50.02	6280	6500	5690	8120	4380	6250	6070.93	1.54	0	-7552	7210	6730	5770	5290	4330	6970	5530	62	1870	500	4120	10	1	12435963	726	-2.80	2.46	12	10.35	-2086.00	2373.00	9034	20230421	-35.36	2136	20231031	173.41	9034	-35.36	20230421	2136	173.41	20231031	12980	-55.01	20230421	3070	90.23	20231031	1.10	N	115180	500	62 억		191932	N	N	0	N	01	N
51	20231220	150834	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	-230	5	-3.68	7560371500	1243728	48.34	6280	6500	5690	8120	4380	6250	6077.36	1.54	0	-10140	7210	6730	5770	5290	4330	6970	5530	62	1870	500	4120	10	1	12435963	749	-2.89	2.54	12	10.00	-2086.00	2373.00	9034	20230421	-33.36	2136	20231031	181.84	9034	-33.36	20230421	2136	181.84	20231031	12980	-53.62	20230421	3070	96.09	20231031	1.10	N	115180	500	62 억		191932	N	N	0	N	01	N
52	20231220	140844	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	-390	5	-6.24	7079042450	1161360	45.14	6280	6500	5690	8120	4380	6250	6094.08	1.54	0	-7049	7210	6730	5770	5290	4330	6970	5530	62	1870	500	4120	10	1	12435963	729	-2.81	2.47	12	9.34	-2086.00	2373.00	9034	20230421	-35.13	2136	20231031	174.34	9034	-35.13	20230421	2136	174.34	20231031	12980	-54.85	20230421	3070	90.88	20231031	1.10	N	115180	500	62 억		191932	N	N	0	N	01	N
53	20231220	130839	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	-400	5	-6.40	6805290670	1115202	43.34	6280	6500	5690	8120	4380	6250	6100.90	1.54	0	-9548	7210	6730	5770	5290	4330	6970	5530	62	1870	500	4120	10	1	12435963	728	-2.80	2.47	12	8.97	-2086.00	2373.00	9034	20230421	-35.24	2136	20231031	173.88	9034	-35.24	20230421	2136	173.88	20231031	12980	-54.93	20230421	3070	90.55	20231031	1.10	N	115180	500	62 억		191932	N	N	0	N	01	N
54	20231220	120750	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-330	5	-5.28	6227584150	1016161	39.49	6280	6500	5850	8120	4380	6250	6127.29	1.54	0	-19084	7210	6730	5770	5290	4330	6970	5530	62	1870	500	4120	10	1	12435963	736	-2.84	2.49	12	8.17	-2086.00	2373.00	9034	20230421	-34.47	2136	20231031	177.15	9034	-34.47	20230421	2136	177.15	20231031	12980	-54.39	20230421	3070	92.83	20231031	1.10	N	115180	500	62 억		191932	N	N	0	N	01	N
55	20231220	110753	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	-230	5	-3.68	5704286250	928186	36.07	6280	6500	5850	8120	4380	6250	6144.45	1.54	0	-20254	7210	6730	5770	5290	4330	6970	5530	62	1870	500	4120	10	1	12435963	749	-2.89	2.54	12	7.46	-2086.00	2373.00	9034	20230421	-33.36	2136	20231031	181.84	9034	-33.36	20230421	2136	181.84	20231031	12980	-53.62	20230421	3070	96.09	20231031	1.10	N	115180	500	62 억		191932	N	N	0	N	01	N
56	20231220	100752	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	-230	5	-3.68	5267324650	855788	33.26	6280	6500	5850	8120	4380	6250	6153.77	1.54	0	-18103	7210	6730	5770	5290	4330	6970	5530	62	1870	500	4120	10	1	12435963	749	-2.89	2.54	12	6.88	-2086.00	2373.00	9034	20230421	-33.36	2136	20231031	181.84	9034	-33.36	20230421	2136	181.84	20231031	12980	-53.62	20230421	3070	96.09	20231031	1.10	N	115180	500	62 억		191932	N	N	0	N	01	N
57	20231220	090751	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-330	5	-5.28	2013520140	328557	12.77	6280	6350	5850	8120	4380	6250	6124.40	1.54	0	1099	7210	6730	5770	5290	4330	6970	5530	62	1870	500	4120	10	1	12435963	736	-2.84	2.49	12	2.64	-2086.00	2373.00	9034	20230421	-34.47	2136	20231031	177.15	9034	-34.47	20230421	2136	177.15	20231031	12980	-54.39	20230421	3070	92.83	20231031	1.10	N	115180	500	62 억		191932	N	N	0	N	01	N
58	20231219	160751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	1440	1	29.94	14985140200	2571659	214.81	4820	6250	4810	6250	3370	4810	5827.03	0.98	0	69328	6203	5506	5093	4396	3983	5300	4190	62	1440	500	3170	10	1	12435963	777	-3.00	2.63	12	20.68	-2086.00	2373.00	9034	20230421	-30.82	2136	20231031	192.60	9034	-30.82	20230421	2136	192.60	20231031	12980	-51.85	20230421	3070	103.58	20231031	1.11	N	115180	500	62 억		121843	N	N	0	N	00	N
59	20231219	150754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	1440	1	29.94	14970408950	2569302	214.61	4820	6250	4810	6250	3370	4810	5826.65	0.98	0	69329	6203	5506	5093	4396	3983	5300	4190	62	1440	500	3170	10	1	12435963	777	-3.00	2.63	12	20.66	-2086.00	2373.00	9034	20230421	-30.82	2136	20231031	192.60	9034	-30.82	20230421	2136	192.60	20231031	12980	-51.85	20230421	3070	103.58	20231031	1.11	N	115180	500	62 억		121843	N	N	0	N	00	N
60	20231219	140749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	1240	2	25.78	13813608390	2382888	199.04	4820	6250	4810	6250	3370	4810	5797.01	0.98	0	58693	6203	5506	5093	4396	3983	5300	4190	62	1440	500	3170	10	1	12435963	752	-2.90	2.55	12	19.16	-2086.00	2373.00	9034	20230421	-33.03	2136	20231031	183.24	9034	-33.03	20230421	2136	183.24	20231031	12980	-53.39	20230421	3070	97.07	20231031	1.11	N	115180	500	62 억		121843	N	N	0	N	00	N
61	20231219	130754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	1200	2	24.95	10136565160	1784618	149.07	4820	6220	4810	6250	3370	4810	5679.97	0.98	0	3563	6203	5506	5093	4396	3983	5300	4190	62	1440	500	3170	10	1	12435963	747	-2.88	2.53	12	14.35	-2086.00	2373.00	9034	20230421	-33.47	2136	20231031	181.37	9034	-33.47	20230421	2136	181.37	20231031	12980	-53.70	20230421	3070	95.77	20231031	1.11	N	115180	500	62 억		121843	N	N	0	N	00	N
62	20231219	120753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	990	2	20.58	4449284590	839198	70.10	4820	5860	4810	6250	3370	4810	5301.84	0.98	0	42828	6203	5506	5093	4396	3983	5300	4190	62	1440	500	3170	10	1	12435963	721	-2.78	2.44	12	6.75	-2086.00	2373.00	9034	20230421	-35.80	2136	20231031	171.54	9034	-35.80	20230421	2136	171.54	20231031	12980	-55.32	20230421	3070	88.93	20231031	1.11	N	115180	500	62 억		121843	N	N	0	N	00	N
63	20231219	110754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	360	2	7.48	3114601660	596993	49.87	4820	5590	4810	6250	3370	4810	5217.16	0.98	0	24659	6203	5506	5093	4396	3983	5300	4190	62	1440	500	3170	10	1	12435963	643	-2.48	2.18	12	4.80	-2086.00	2373.00	9034	20230421	-42.77	2136	20231031	142.04	9034	-42.77	20230421	2136	142.04	20231031	12980	-60.17	20230421	3070	68.40	20231031	1.11	N	115180	500	62 억		121843	N	N	0	N	00	N
64	20231219	100751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	490	2	10.19	1384174830	274176	22.90	4820	5300	4810	6250	3370	4810	5048.50	0.98	0	39361	6203	5506	5093	4396	3983	5300	4190	62	1440	500	3170	10	1	12435963	659	-2.54	2.23	12	2.20	-2086.00	2373.00	9034	20230421	-41.33	2136	20231031	148.13	9034	-41.33	20230421	2136	148.13	20231031	12980	-59.17	20230421	3070	72.64	20231031	1.11	N	115180	500	62 억		121843	Y	N	0	N	00	N
65	20231219	090748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	220	2	4.57	338151970	68116	5.69	4820	5060	4815	6250	3370	4810	4964.38	0.98	0	7634	6203	5506	5093	4396	3983	5300	4190	62	1440	500	3170	10	1	12435963	626	-2.41	2.12	12	0.55	-2086.00	2373.00	9034	20230421	-44.32	2136	20231031	135.49	9034	-44.32	20230421	2136	135.49	20231031	12980	-61.25	20230421	3070	63.84	20231031	1.11	N	115180	500	62 억		121843	N	N	0	N	00	N
66	20231218	160747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4810	80	2	1.69	6163095435	1192065	157.43	5400	5790	4680	6140	3315	4730	5170.30	1.55	0	-71433	5822	5276	4945	4399	4068	5110	4233	62	1410	500	3120	5	1	12435963	598	-2.31	2.03	12	9.59	-2086.00	2373.00	9034	20230421	-46.76	2136	20231031	125.19	9034	-46.76	20230421	2136	125.19	20231031	12980	-62.94	20230421	3070	56.68	20231031	1.12	N	115180	500	62 억		192625	N	N	0	N	00	N
67	20231218	150751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4785	55	2	1.16	6027498730	1164029	153.73	5400	5790	4680	6140	3315	4730	5178.13	1.55	0	-64563	5822	5276	4945	4399	4068	5110	4233	62	1410	500	3120	5	1	12435963	595	-2.29	2.02	12	9.36	-2086.00	2373.00	9034	20230421	-47.03	2136	20231031	124.02	9034	-47.03	20230421	2136	124.02	20231031	12980	-63.14	20230421	3070	55.86	20231031	1.12	N	115180	500	62 억		192625	N	N	0	N	00	N
68	20231218	140746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	40	2	0.85	5550723245	1063230	140.42	5400	5790	4755	6140	3315	4730	5220.62	1.55	0	-59790	5822	5276	4945	4399	4068	5110	4233	62	1410	500	3120	5	1	12435963	593	-2.29	2.01	12	8.55	-2086.00	2373.00	9034	20230421	-47.20	2136	20231031	123.31	9034	-47.20	20230421	2136	123.31	20231031	12980	-63.25	20230421	3070	55.37	20231031	1.12	N	115180	500	62 억		192625	N	N	0	N	00	N
69	20231218	130747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4785	55	2	1.16	5208632310	991585	130.95	5400	5790	4755	6140	3315	4730	5252.83	1.55	0	-48154	5822	5276	4945	4399	4068	5110	4233	62	1410	500	3120	5	1	12435963	595	-2.29	2.02	12	7.97	-2086.00	2373.00	9034	20230421	-47.03	2136	20231031	124.02	9034	-47.03	20230421	2136	124.02	20231031	12980	-63.14	20230421	3070	55.86	20231031	1.12	N	115180	500	62 억		192625	N	N	0	N	00	N
70	20231218	120742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4835	105	2	2.22	4734314310	893045	117.94	5400	5790	4765	6140	3315	4730	5301.32	1.55	0	-37942	5822	5276	4945	4399	4068	5110	4233	62	1410	500	3120	5	1	12435963	601	-2.32	2.04	12	7.18	-2086.00	2373.00	9034	20230421	-46.48	2136	20231031	126.36	9034	-46.48	20230421	2136	126.36	20231031	12980	-62.75	20230421	3070	57.49	20231031	1.12	N	115180	500	62 억		192625	N	N	0	N	00	N
71	20231218	110745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	330	2	6.98	4175440875	779183	102.90	5400	5790	4960	6140	3315	4730	5358.74	1.55	0	-38784	5822	5276	4945	4399	4068	5110	4233	62	1410	500	3120	10	1	12435963	629	-2.43	2.13	12	6.27	-2086.00	2373.00	9034	20230421	-43.99	2136	20231031	136.89	9034	-43.99	20230421	2136	136.89	20231031	12980	-61.02	20230421	3070	64.82	20231031	1.12	N	115180	500	62 억		192625	N	N	0	N	00	N
72	20231218	100743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	510	2	10.78	3719080265	690306	91.17	5400	5790	4960	6140	3315	4730	5387.58	1.55	0	-27037	5822	5276	4945	4399	4068	5110	4233	62	1410	500	3120	10	1	12435963	652	-2.51	2.21	12	5.55	-2086.00	2373.00	9034	20230421	-42.00	2136	20231031	145.32	9034	-42.00	20230421	2136	145.32	20231031	12980	-59.63	20230421	3070	70.68	20231031	1.12	N	115180	500	62 억		192625	N	N	0	N	00	N
73	20231218	090741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	800	2	16.91	1435647610	259469	34.27	5400	5790	5300	6140	3315	4730	5533.02	1.55	0	-3796	5822	5276	4945	4399	4068	5110	4233	62	1410	500	3120	10	1	12435963	688	-2.65	2.33	12	2.09	-2086.00	2373.00	9034	20230421	-38.79	2136	20231031	158.90	9034	-38.79	20230421	2136	158.90	20231031	12980	-57.40	20230421	3070	80.13	20231031	1.12	N	115180	500	62 억		192625	N	N	0	N	00	N
74	20231215	160743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	100	2	1.65	6264934180	977154	40.19	6500	7140	6000	7860	4240	6050	6411.65	1.57	0	-9297	6863	6456	6133	5726	5403	6660	5930	62	1810	500	3990	10	1	12435963	765	-2.95	2.59	12	7.86	-2086.00	2373.00	11746	20230421	-47.64	2778	20231031	121.38	11746	-47.64	20230421	2778	121.38	20231031	12980	-52.62	20230421	3070	100.33	20231031	1.16	N	115180	500	62 억		194764	N	N	0	N	00	N
75	20231215	150746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	70	2	1.16	5970770890	929330	38.22	6500	7140	6000	7860	4240	6050	6424.85	1.57	0	-2836	6863	6456	6133	5726	5403	6660	5930	62	1810	500	3990	10	1	12435963	761	-2.93	2.58	12	7.47	-2086.00	2373.00	11746	20230421	-47.90	2778	20231031	120.30	11746	-47.90	20230421	2778	120.30	20231031	12980	-52.85	20230421	3070	99.35	20231031	1.16	N	115180	500	62 억		194764	N	N	0	N	00	N
76	20231215	140747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	0	3	0.00	5644616830	875561	36.01	6500	7140	6040	7860	4240	6050	6446.90	1.57	0	-5362	6863	6456	6133	5726	5403	6660	5930	62	1810	500	3990	10	1	12435963	752	-2.90	2.55	12	7.04	-2086.00	2373.00	11746	20230421	-48.49	2778	20231031	117.78	11746	-48.49	20230421	2778	117.78	20231031	12980	-53.39	20230421	3070	97.07	20231031	1.16	N	115180	500	62 억		194764	N	N	0	N	00	N
77	20231215	130740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	70	2	1.16	5187469290	800577	32.93	6500	7140	6080	7860	4240	6050	6479.72	1.57	0	-10068	6863	6456	6133	5726	5403	6660	5930	62	1810	500	3990	10	1	12435963	761	-2.93	2.58	12	6.44	-2086.00	2373.00	11746	20230421	-47.90	2778	20231031	120.30	11746	-47.90	20230421	2778	120.30	20231031	12980	-52.85	20230421	3070	99.35	20231031	1.16	N	115180	500	62 억		194764	N	N	0	N	00	N
78	20231215	120742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	180	2	2.98	4820607420	740809	30.47	6500	7140	6110	7860	4240	6050	6507.28	1.57	0	-19688	6863	6456	6133	5726	5403	6660	5930	62	1810	500	3990	10	1	12435963	775	-2.99	2.63	12	5.96	-2086.00	2373.00	11746	20230421	-46.96	2778	20231031	124.26	11746	-46.96	20230421	2778	124.26	20231031	12980	-52.00	20230421	3070	102.93	20231031	1.16	N	115180	500	62 억		194764	N	N	0	N	00	N
79	20231215	110737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	210	2	3.47	4194406460	641724	26.40	6500	7140	6110	7860	4240	6050	6536.23	1.57	0	-16299	6863	6456	6133	5726	5403	6660	5930	62	1810	500	3990	10	1	12435963	778	-3.00	2.64	12	5.16	-2086.00	2373.00	11746	20230421	-46.71	2778	20231031	125.34	11746	-46.71	20230421	2778	125.34	20231031	12980	-51.77	20230421	3070	103.91	20231031	1.16	N	115180	500	62 억		194764	N	N	0	N	00	N
80	20231215	100742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	320	2	5.29	3767980110	573488	23.59	6500	7140	6110	7860	4240	6050	6570.37	1.57	0	-8060	6863	6456	6133	5726	5403	6660	5930	62	1810	500	3990	10	1	12435963	792	-3.05	2.68	12	4.61	-2086.00	2373.00	11746	20230421	-45.77	2778	20231031	129.30	11746	-45.77	20230421	2778	129.30	20231031	12980	-50.92	20230421	3070	107.49	20231031	1.16	N	115180	500	62 억		194764	N	N	0	N	00	N
81	20231215	090744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	510	2	8.43	2283046360	339235	13.95	6500	7140	6380	7860	4240	6050	6730.18	1.57	0	-15944	6863	6456	6133	5726	5403	6660	5930	62	1810	500	3990	10	1	12435963	816	-3.14	2.76	12	2.73	-2086.00	2373.00	11746	20230421	-44.15	2778	20231031	136.14	11746	-44.15	20230421	2778	136.14	20231031	12980	-49.46	20230421	3070	113.68	20231031	1.16	N	115180	500	62 억		194764	N	N	0	N	00	N
82	20231214	160739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	70	2	1.17	14922666250	2423130	62.02	5950	6540	5810	7770	4190	5980	6158.61	1.63	0	-21572	6866	6422	5536	5092	4206	6645	5315	62	1790	500	3940	10	1	12435963	752	-2.90	2.55	12	19.48	-2086.00	2373.00	11746	20230421	-48.49	2778	20231031	117.78	11746	-48.49	20230421	2778	117.78	20231031	12980	-53.39	20230421	3070	97.07	20231031	1.13	N	115180	500	62 억		202616	N	N	0	N	00	N
83	20231214	150806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	60	2	1.00	14671141560	2381401	60.95	5950	6540	5810	7770	4190	5980	6160.85	1.63	0	-19081	6866	6422	5536	5092	4206	6645	5315	62	1790	500	3940	10	1	12435963	751	-2.90	2.55	12	19.15	-2086.00	2373.00	11746	20230421	-48.58	2778	20231031	117.42	11746	-48.58	20230421	2778	117.42	20231031	12980	-53.47	20230421	3070	96.74	20231031	1.13	N	115180	500	62 억		202616	N	N	0	N	00	N
84	20231214	140746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	170	2	2.84	14246765940	2311376	59.16	5950	6540	5810	7770	4190	5980	6163.90	1.63	0	-19429	6866	6422	5536	5092	4206	6645	5315	62	1790	500	3940	10	1	12435963	765	-2.95	2.59	12	18.59	-2086.00	2373.00	11746	20230421	-47.64	2778	20231031	121.38	11746	-47.64	20230421	2778	121.38	20231031	12980	-52.62	20230421	3070	100.33	20231031	1.13	N	115180	500	62 억		202616	N	N	0	N	00	N
85	20231214	130802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	80	2	1.34	13778593380	2234912	57.20	5950	6540	5810	7770	4190	5980	6165.31	1.63	0	-26334	6866	6422	5536	5092	4206	6645	5315	62	1790	500	3940	10	1	12435963	754	-2.91	2.55	12	17.97	-2086.00	2373.00	11746	20230421	-48.41	2778	20231031	118.14	11746	-48.41	20230421	2778	118.14	20231031	12980	-53.31	20230421	3070	97.39	20231031	1.13	N	115180	500	62 억		202616	N	N	0	N	00	N
86	20231214	120815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	160	2	2.68	13100350030	2123074	54.34	5950	6540	5810	7770	4190	5980	6170.62	1.63	0	-35405	6866	6422	5536	5092	4206	6645	5315	62	1790	500	3940	10	1	12435963	764	-2.94	2.59	12	17.07	-2086.00	2373.00	11746	20230421	-47.73	2778	20231031	121.02	11746	-47.73	20230421	2778	121.02	20231031	12980	-52.70	20230421	3070	100.00	20231031	1.13	N	115180	500	62 억		202616	N	N	0	N	00	N
87	20231214	110744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	10	2	0.17	10433869950	1695929	43.41	5950	6540	5810	7770	4190	5980	6152.48	1.63	0	-33184	6866	6422	5536	5092	4206	6645	5315	62	1790	500	3940	10	1	12435963	745	-2.87	2.52	12	13.64	-2086.00	2373.00	11746	20230421	-49.00	2778	20231031	115.62	11746	-49.00	20230421	2778	115.62	20231031	12980	-53.85	20230421	3070	95.11	20231031	1.13	N	115180	500	62 억		202616	N	N	0	N	00	N
88	20231214	100733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	70	2	1.17	8718557620	1414865	36.21	5950	6540	5810	7770	4190	5980	6162.34	1.63	0	-31666	6866	6422	5536	5092	4206	6645	5315	62	1790	500	3940	10	1	12435963	752	-2.90	2.55	12	11.38	-2086.00	2373.00	11746	20230421	-48.49	2778	20231031	117.78	11746	-48.49	20230421	2778	117.78	20231031	12980	-53.39	20230421	3070	97.07	20231031	1.13	N	115180	500	62 억		202616	N	N	0	N	00	N
89	20231214	090712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	400	2	6.69	3594173940	572639	14.66	5950	6540	5860	7770	4190	5980	6277.41	1.63	0	-4165	6866	6422	5536	5092	4206	6645	5315	62	1790	500	3940	10	1	12435963	793	-3.06	2.69	12	4.60	-2086.00	2373.00	11746	20230421	-45.68	2778	20231031	129.66	11746	-45.68	20230421	2778	129.66	20231031	12980	-50.85	20230421	3070	107.82	20231031	1.13	N	115180	500	62 억		202616	N	N	0	N	00	N
90	20231213	160737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	1375	1	29.86	21959733775	3852215	1682.09	4650	5980	4650	5980	3225	4605	5700.11	1.75	0	3081	5031	4817	4436	4222	3841	4925	4330	62	1375	500	3030	10	1	12435963	744	-2.87	2.52	12	30.98	-2086.00	2373.00	11746	20230421	-49.09	2778	20231031	115.26	11746	-49.09	20230421	2778	115.26	20231031	12980	-53.93	20230421	3070	94.79	20231031	1.00	N	115180	500	62 억		218221	N	N	0	N	00	N
91	20231213	150754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	1335	2	28.99	21291465645	3740170	1633.17	4650	5980	4650	5980	3225	4605	5692.66	1.75	0	7388	5031	4817	4436	4222	3841	4925	4330	62	1375	500	3030	10	1	12435963	739	-2.85	2.50	12	30.08	-2086.00	2373.00	11746	20230421	-49.43	2778	20231031	113.82	11746	-49.43	20230421	2778	113.82	20231031	12980	-54.24	20230421	3070	93.49	20231031	1.00	N	115180	500	62 억		218221	N	N	0	N	00	N
92	20231213	140752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	1215	2	26.38	15722746285	2779873	1213.85	4650	5980	4650	5980	3225	4605	5655.95	1.75	0	44082	5031	4817	4436	4222	3841	4925	4330	62	1375	500	3030	10	1	12435963	724	-2.79	2.45	12	22.35	-2086.00	2373.00	11746	20230421	-50.45	2778	20231031	109.50	11746	-50.45	20230421	2778	109.50	20231031	12980	-55.16	20230421	3070	89.58	20231031	1.00	N	115180	500	62 억		218221	N	N	0	N	00	N
93	20231213	130754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	1175	2	25.52	12489539695	2232517	974.84	4650	5980	4650	5980	3225	4605	5594.40	1.75	0	20370	5031	4817	4436	4222	3841	4925	4330	62	1375	500	3030	10	1	12435963	719	-2.77	2.44	12	17.95	-2086.00	2373.00	11746	20230421	-50.79	2778	20231031	108.06	11746	-50.79	20230421	2778	108.06	20231031	12980	-55.47	20230421	3070	88.27	20231031	1.00	N	115180	500	62 억		218221	N	N	0	N	00	N
94	20231213	120751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	985	2	21.39	6402902445	1193696	521.24	4650	5970	4650	5980	3225	4605	5363.97	1.75	0	20027	5031	4817	4436	4222	3841	4925	4330	62	1375	500	3030	10	1	12435963	695	-2.68	2.36	12	9.60	-2086.00	2373.00	11746	20230421	-52.41	2778	20231031	101.22	11746	-52.41	20230421	2778	101.22	20231031	12980	-56.93	20230421	3070	82.08	20231031	1.00	N	115180	500	62 억		218221	N	N	0	N	00	N
95	20231213	110754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	415	2	9.01	1336765035	273554	119.45	4650	5100	4650	5980	3225	4605	4886.72	1.75	0	12060	5031	4817	4436	4222	3841	4925	4330	62	1375	500	3030	10	1	12435963	624	-2.41	2.12	12	2.20	-2086.00	2373.00	11746	20230421	-57.26	2778	20231031	80.71	11746	-57.26	20230421	2778	80.71	20231031	12980	-61.33	20230421	3070	63.52	20231031	1.00	N	115180	500	62 억		218221	N	N	0	N	00	N
96	20231213	100757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4795	190	2	4.13	1045317665	214339	93.59	4650	5100	4650	5980	3225	4605	4877.02	1.75	0	8663	5031	4817	4436	4222	3841	4925	4330	62	1375	500	3030	5	1	12435963	596	-2.30	2.02	12	1.72	-2086.00	2373.00	11746	20230421	-59.18	2778	20231031	72.61	11746	-59.18	20230421	2778	72.61	20231031	12980	-63.06	20230421	3070	56.19	20231031	1.00	N	115180	500	62 억		218221	N	N	0	N	00	N
97	20231213	090746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4955	350	2	7.60	399377740	82862	36.18	4650	4965	4650	5980	3225	4605	4819.95	1.75	0	4485	5031	4817	4436	4222	3841	4925	4330	62	1375	500	3030	5	1	12435963	616	-2.38	2.09	12	0.67	-2086.00	2373.00	11746	20230421	-57.82	2778	20231031	78.37	11746	-57.82	20230421	2778	78.37	20231031	12980	-61.83	20230421	3070	61.40	20231031	1.00	N	115180	500	62 억		218221	N	N	0	N	00	N
98	20231212	160721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	85	2	1.88	999722505	228272	15.32	4500	4650	4055	5870	3165	4520	4379.13	1.73	0	2044	5583	5051	4528	3996	3473	5317	4262	62	1350	500	2980	5	1	12435963	573	-2.21	1.94	12	1.84	-2086.00	2373.00	11746	20230421	-60.80	2778	20231031	65.77	11746	-60.80	20230421	2778	65.77	20231031	12980	-64.52	20230421	3070	50.00	20231031	0.88	N	115180	500	62 억		215411	N	N	0	N	00	N
99	20231212	150729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	15	2	0.33	960037285	219604	14.74	4500	4650	4055	5870	3165	4520	4371.25	1.73	0	2447	5583	5051	4528	3996	3473	5317	4262	62	1350	500	2980	5	1	12435963	564	-2.17	1.91	12	1.77	-2086.00	2373.00	11746	20230421	-61.39	2778	20231031	63.25	11746	-61.39	20230421	2778	63.25	20231031	12980	-65.06	20230421	3070	47.72	20231031	0.88	N	115180	500	62 억		215411	N	N	0	N	00	N
100	20231212	140650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	-5	5	-0.11	928319090	212581	14.27	4500	4650	4055	5870	3165	4520	4366.44	1.73	0	1422	5583	5051	4528	3996	3473	5317	4262	62	1350	500	2980	5	1	12435963	561	-2.16	1.90	12	1.71	-2086.00	2373.00	11746	20230421	-61.56	2778	20231031	62.53	11746	-61.56	20230421	2778	62.53	20231031	12980	-65.22	20230421	3070	47.07	20231031	0.88	N	115180	500	62 억		215411	N	N	0	N	00	N
101	20231212	130650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4555	35	2	0.77	864063315	198427	13.32	4500	4650	4055	5870	3165	4520	4354.04	1.73	0	-783	5583	5051	4528	3996	3473	5317	4262	62	1350	500	2980	5	1	12435963	566	-2.18	1.92	12	1.60	-2086.00	2373.00	11746	20230421	-61.22	2778	20231031	63.97	11746	-61.22	20230421	2778	63.97	20231031	12980	-64.91	20230421	3070	48.37	20231031	0.88	N	115180	500	62 억		215411	N	N	0	N	00	N
102	20231212	120644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	10	2	0.22	718110065	166433	11.17	4500	4530	4055	5870	3165	4520	4313.93	1.73	0	-1323	5583	5051	4528	3996	3473	5317	4262	62	1350	500	2980	5	1	12435963	563	-2.17	1.91	12	1.34	-2086.00	2373.00	11746	20230421	-61.43	2778	20231031	63.07	11746	-61.43	20230421	2778	63.07	20231031	12980	-65.10	20230421	3070	47.56	20231031	0.88	N	115180	500	62 억		215411	N	N	0	N	00	N
103	20231212	110655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-180	5	-3.98	570454380	133188	8.94	4500	4500	4055	5870	3165	4520	4281.96	1.73	0	-7479	5583	5051	4528	3996	3473	5317	4262	62	1350	500	2980	5	1	12435963	540	-2.08	1.83	12	1.07	-2086.00	2373.00	11746	20230421	-63.05	2778	20231031	56.23	11746	-63.05	20230421	2778	56.23	20231031	12980	-66.56	20230421	3070	41.37	20231031	0.88	N	115180	500	62 억		215411	N	N	0	N	00	N
104	20231212	100722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-270	5	-5.97	465945595	108955	7.31	4500	4500	4055	5870	3165	4520	4275.09	1.73	0	-4082	5583	5051	4528	3996	3473	5317	4262	62	1350	500	2980	5	1	12435963	529	-2.04	1.79	12	0.88	-2086.00	2373.00	11746	20230421	-63.82	2778	20231031	52.99	11746	-63.82	20230421	2778	52.99	20231031	12980	-67.26	20230421	3070	38.44	20231031	0.88	N	115180	500	62 억		215411	N	N	0	N	00	N
105	20231212	090721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-240	5	-5.31	203322825	46587	3.13	4500	4500	4275	5870	3165	4520	4362.25	1.73	0	-7787	5583	5051	4528	3996	3473	5317	4262	62	1350	500	2980	5	1	12435963	532	-2.05	1.80	12	0.37	-2086.00	2373.00	11746	20230421	-63.56	2778	20231031	54.07	11746	-63.56	20230421	2778	54.07	20231031	12980	-67.03	20230421	3070	39.41	20231031	0.88	N	115180	500	62 억		215411	N	N	0	N	00	N
106	20231211	160724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	550	2	13.85	6877868105	1483565	976.61	4005	5060	4005	5160	2780	3970	4636.09	1.97	-5413	-39083	4186	4077	3971	3862	3756	4025	3810	62	1190	500	2620	5	1	12435963	562	-2.17	1.90	12	11.93	-2086.00	2373.00	11746	20230421	-61.52	2778	20231031	62.71	11746	-61.52	20230421	2778	62.71	20231031	12980	-65.18	20230421	3070	47.23	20231031	0.83	N	115180	500	62 억		245022	N	N	0	N	00	N
107	20231211	150722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	535	2	13.48	6801420500	1466637	965.46	4005	5060	4005	5160	2780	3970	4637.43	1.97	-5413	-40409	4186	4077	3971	3862	3756	4025	3810	62	1190	500	2620	5	1	12435963	560	-2.16	1.90	12	11.79	-2086.00	2373.00	11746	20230421	-61.65	2778	20231031	62.17	11746	-61.65	20230421	2778	62.17	20231031	12980	-65.29	20230421	3070	46.74	20231031	0.83	N	115180	500	62 억		245022	N	N	0	N	00	N
108	20231211	140721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	490	2	12.34	6521850210	1405011	924.90	4005	5060	4005	5160	2780	3970	4641.85	1.97	-5413	-40570	4186	4077	3971	3862	3756	4025	3810	62	1190	500	2620	5	1	12435963	555	-2.14	1.88	12	11.30	-2086.00	2373.00	11746	20230421	-62.03	2778	20231031	60.55	11746	-62.03	20230421	2778	60.55	20231031	12980	-65.64	20230421	3070	45.28	20231031	0.83	N	115180	500	62 억		245022	N	N	0	N	00	N
109	20231211	130722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	475	2	11.96	6351886920	1366716	899.69	4005	5060	4005	5160	2780	3970	4647.55	1.97	-5413	-46893	4186	4077	3971	3862	3756	4025	3810	62	1190	500	2620	5	1	12435963	553	-2.13	1.87	12	10.99	-2086.00	2373.00	11746	20230421	-62.16	2778	20231031	60.01	11746	-62.16	20230421	2778	60.01	20231031	12980	-65.76	20230421	3070	44.79	20231031	0.83	N	115180	500	62 억		245022	N	N	0	N	00	N
110	20231211	120721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	550	2	13.85	5551561765	1191135	784.11	4005	5060	4005	5160	2780	3970	4660.73	1.97	-5413	-32840	4186	4077	3971	3862	3756	4025	3810	62	1190	500	2620	5	1	12435963	562	-2.17	1.90	12	9.58	-2086.00	2373.00	11746	20230421	-61.52	2778	20231031	62.71	11746	-61.52	20230421	2778	62.71	20231031	12980	-65.18	20230421	3070	47.23	20231031	0.83	N	115180	500	62 억		245022	N	N	0	N	00	N
111	20231211	110719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4840	870	2	21.91	3810869820	823230	541.92	4005	5060	4005	5160	2780	3970	4629.17	1.97	-5413	-7907	4186	4077	3971	3862	3756	4025	3810	62	1190	500	2620	5	1	12435963	602	-2.32	2.04	12	6.62	-2086.00	2373.00	11746	20230421	-58.79	2778	20231031	74.23	11746	-58.79	20230421	2778	74.23	20231031	12980	-62.71	20230421	3070	57.65	20231031	0.83	N	115180	500	62 억		245022	N	N	0	N	00	N
112	20231211	100717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	470	2	11.84	1740828560	388355	255.65	4005	4755	4005	5160	2780	3970	4482.57	1.97	-5413	-6779	4186	4077	3971	3862	3756	4025	3810	62	1190	500	2620	5	1	12435963	552	-2.13	1.87	12	3.12	-2086.00	2373.00	11746	20230421	-62.20	2778	20231031	59.83	11746	-62.20	20230421	2778	59.83	20231031	12980	-65.79	20230421	3070	44.63	20231031	0.83	N	115180	500	62 억		245022	N	N	0	N	00	N
113	20231211	090717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	175	2	4.41	41903935	10264	6.76	4005	4145	4005	5160	2780	3970	4082.61	1.97	-5413	2432	4186	4077	3971	3862	3756	4025	3810	62	1190	500	2620	5	1	12435963	515	-1.99	1.75	12	0.08	-2086.00	2373.00	11746	20230421	-64.71	2778	20231031	49.21	11746	-64.71	20230421	2778	49.21	20231031	12980	-68.07	20230421	3070	35.02	20231031	0.83	N	115180	500	62 억		245022	N	N	0	N	00	N
114	20231208	160709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	10	2	0.25	600105655	151880	178.98	4050	4080	3865	5140	2775	3960	3951.18	1.97	0	5413	4253	4106	4033	3886	3813	4070	3850	62	1180	500	2610	5	1	12435963	494	-1.90	1.67	12	1.22	-2086.00	2373.00	11746	20230421	-66.20	2778	20231031	42.91	11746	-66.20	20230421	2778	42.91	20231031	12980	-69.41	20230421	3070	29.32	20231031	0.75	N	115180	500	62 억		245022	N	N	0	N	00	N
115	20231208	150713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	40	2	1.01	576323680	145888	171.92	4050	4080	3865	5140	2775	3960	3950.45	1.97	0	5658	4253	4106	4033	3886	3813	4070	3850	62	1180	500	2610	5	1	12435963	497	-1.92	1.69	12	1.17	-2086.00	2373.00	11746	20230421	-65.95	2778	20231031	43.99	11746	-65.95	20230421	2778	43.99	20231031	12980	-69.18	20230421	3070	30.29	20231031	0.75	N	115180	500	62 억		245022	N	N	0	N	00	N
116	20231208	140712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	-40	5	-1.01	511463540	129448	152.54	4050	4080	3865	5140	2775	3960	3951.11	1.97	0	4753	4253	4106	4033	3886	3813	4070	3850	62	1180	500	2610	5	1	12435963	487	-1.88	1.65	12	1.04	-2086.00	2373.00	11746	20230421	-66.63	2778	20231031	41.11	11746	-66.63	20230421	2778	41.11	20231031	12980	-69.80	20230421	3070	27.69	20231031	0.75	N	115180	500	62 억		245022	N	N	0	N	00	N
117	20231208	130711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	-40	5	-1.01	440916185	111283	131.14	4050	4080	3895	5140	2775	3960	3962.12	1.97	0	474	4253	4106	4033	3886	3813	4070	3850	62	1180	500	2610	5	1	12435963	487	-1.88	1.65	12	0.89	-2086.00	2373.00	11746	20230421	-66.63	2778	20231031	41.11	11746	-66.63	20230421	2778	41.11	20231031	12980	-69.80	20230421	3070	27.69	20231031	0.75	N	115180	500	62 억		245022	N	N	0	N	00	N
118	20231208	120708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	-10	5	-0.25	344051630	86557	102.00	4050	4080	3910	5140	2775	3960	3974.86	1.97	0	996	4253	4106	4033	3886	3813	4070	3850	62	1180	500	2610	5	1	12435963	491	-1.89	1.66	12	0.70	-2086.00	2373.00	11746	20230421	-66.37	2778	20231031	42.19	11746	-66.37	20230421	2778	42.19	20231031	12980	-69.57	20230421	3070	28.66	20231031	0.75	N	115180	500	62 억		245022	N	N	0	N	00	N
119	20231208	110706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	30	2	0.76	223327980	56072	66.08	4050	4080	3930	5140	2775	3960	3982.88	1.97	0	836	4253	4106	4033	3886	3813	4070	3850	62	1180	500	2610	5	1	12435963	496	-1.91	1.68	12	0.45	-2086.00	2373.00	11746	20230421	-66.03	2778	20231031	43.63	11746	-66.03	20230421	2778	43.63	20231031	12980	-69.26	20230421	3070	29.97	20231031	0.75	N	115180	500	62 억		245022	N	N	0	N	00	N
120	20231208	100715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3945	-15	5	-0.38	173674870	43578	51.35	4050	4080	3930	5140	2775	3960	3985.38	1.97	0	-1578	4253	4106	4033	3886	3813	4070	3850	62	1180	500	2610	5	1	12435963	491	-1.89	1.66	12	0.35	-2086.00	2373.00	11746	20230421	-66.41	2778	20231031	42.01	11746	-66.41	20230421	2778	42.01	20231031	12980	-69.61	20230421	3070	28.50	20231031	0.75	N	115180	500	62 억		245022	N	N	0	N	00	N
121	20231208	090705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	35	2	0.88	7097135	1773	2.09	4050	4050	3970	5140	2775	3960	4002.90	1.97	0	-779	4253	4106	4033	3886	3813	4070	3850	62	1180	500	2610	5	1	12435963	497	-1.92	1.68	12	0.01	-2086.00	2373.00	11746	20230421	-65.99	2778	20231031	43.81	11746	-65.99	20230421	2778	43.81	20231031	12980	-69.22	20230421	3070	30.13	20231031	0.75	N	115180	500	62 억		245022	N	N	0	N	00	N
122	20231207	160708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	-100	5	-2.46	343192985	84444	11.66	4120	4180	3960	5270	2845	4060	4065.41	2.07	0	-12660	5140	4600	4295	3755	3450	4870	4025	62	1210	500	2670	5	1	12435963	492	-1.90	1.67	12	0.68	-2086.00	2373.00	11746	20230421	-66.29	2778	20231031	42.55	11746	-66.29	20230421	2778	42.55	20231031	12980	-69.49	20230421	3070	28.99	20231031	0.60	N	115180	500	62 억		257647	N	N	0	N	00	N
123	20231207	150709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	-45	5	-1.11	298936585	73341	10.13	4120	4180	4015	5270	2845	4060	4075.98	2.07	0	-11700	5140	4600	4295	3755	3450	4870	4025	62	1210	500	2670	5	1	12435963	499	-1.92	1.69	12	0.59	-2086.00	2373.00	11746	20230421	-65.82	2778	20231031	44.53	11746	-65.82	20230421	2778	44.53	20231031	12980	-69.07	20230421	3070	30.78	20231031	0.60	N	115180	500	62 억		257647	N	N	0	N	00	N
124	20231207	140705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4055	-5	5	-0.12	261302295	64028	8.84	4120	4180	4025	5270	2845	4060	4081.06	2.07	0	-6399	5140	4600	4295	3755	3450	4870	4025	62	1210	500	2670	5	1	12435963	504	-1.94	1.71	12	0.51	-2086.00	2373.00	11746	20230421	-65.48	2778	20231031	45.97	11746	-65.48	20230421	2778	45.97	20231031	12980	-68.76	20230421	3070	32.08	20231031	0.60	N	115180	500	62 억		257647	N	N	0	N	00	N
125	20231207	130705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	-20	5	-0.49	239743265	58700	8.11	4120	4180	4025	5270	2845	4060	4084.21	2.07	0	-5887	5140	4600	4295	3755	3450	4870	4025	62	1210	500	2670	5	1	12435963	502	-1.94	1.70	12	0.47	-2086.00	2373.00	11746	20230421	-65.61	2778	20231031	45.43	11746	-65.61	20230421	2778	45.43	20231031	12980	-68.88	20230421	3070	31.60	20231031	0.60	N	115180	500	62 억		257647	N	N	0	N	00	N
126	20231207	120707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	-10	5	-0.25	209729435	51260	7.08	4120	4180	4025	5270	2845	4060	4091.48	2.07	0	-2749	5140	4600	4295	3755	3450	4870	4025	62	1210	500	2670	5	1	12435963	504	-1.94	1.71	12	0.41	-2086.00	2373.00	11746	20230421	-65.52	2778	20231031	45.79	11746	-65.52	20230421	2778	45.79	20231031	12980	-68.80	20230421	3070	31.92	20231031	0.60	N	115180	500	62 억		257647	N	N	0	N	00	N
127	20231207	110702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	35	2	0.86	180360865	44000	6.08	4120	4180	4040	5270	2845	4060	4099.11	2.07	0	1970	5140	4600	4295	3755	3450	4870	4025	62	1210	500	2670	5	1	12435963	509	-1.96	1.73	12	0.35	-2086.00	2373.00	11746	20230421	-65.14	2778	20231031	47.41	11746	-65.14	20230421	2778	47.41	20231031	12980	-68.45	20230421	3070	33.39	20231031	0.60	N	115180	500	62 억		257647	N	N	0	N	00	N
128	20231207	100701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	45	2	1.11	119836460	29169	4.03	4120	4180	4040	5270	2845	4060	4108.35	2.07	0	2819	5140	4600	4295	3755	3450	4870	4025	62	1210	500	2670	5	1	12435963	510	-1.97	1.73	12	0.23	-2086.00	2373.00	11746	20230421	-65.05	2778	20231031	47.77	11746	-65.05	20230421	2778	47.77	20231031	12980	-68.37	20230421	3070	33.71	20231031	0.60	N	115180	500	62 억		257647	N	N	0	N	00	N
129	20231207	090708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	30	2	0.74	23713550	5807	0.80	4120	4120	4040	5270	2845	4060	4083.61	2.07	0	-1977	5140	4600	4295	3755	3450	4870	4025	62	1210	500	2670	5	1	12435963	509	-1.96	1.72	12	0.05	-2086.00	2373.00	11746	20230421	-65.18	2778	20231031	47.23	11746	-65.18	20230421	2778	47.23	20231031	12980	-68.49	20230421	3070	33.22	20231031	0.60	N	115180	500	62 억		257647	N	N	0	N	00	N
130	20231206	160657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	-10	5	-0.25	3152018880	722264	250.35	3990	4835	3990	5290	2850	4070	4364.49	1.67	0	50135	4593	4331	4188	3926	3783	4260	3855	62	1220	500	2680	5	1	12435963	505	-1.95	1.71	12	5.81	-2086.00	2373.00	11746	20230421	-65.44	2778	20231031	46.15	11746	-65.44	20230421	2778	46.15	20231031	12980	-68.72	20230421	3070	32.25	20231031	0.59	N	115180	500	62 억		207266	N	N	0	N	00	N
131	20231206	150708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	75	2	1.84	2925126695	666504	231.02	3990	4835	3990	5290	2850	4070	4388.76	1.67	0	43380	4593	4331	4188	3926	3783	4260	3855	62	1220	500	2680	5	1	12435963	515	-1.99	1.75	12	5.36	-2086.00	2373.00	11746	20230421	-64.71	2778	20231031	49.21	11746	-64.71	20230421	2778	49.21	20231031	12980	-68.07	20230421	3070	35.02	20231031	0.59	N	115180	500	62 억		207266	N	N	0	N	00	N
132	20231206	140707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	85	2	2.09	2828003610	643054	222.90	3990	4835	3990	5290	2850	4070	4397.77	1.67	0	35775	4593	4331	4188	3926	3783	4260	3855	62	1220	500	2680	5	1	12435963	517	-1.99	1.75	12	5.17	-2086.00	2373.00	11746	20230421	-64.63	2778	20231031	49.57	11746	-64.63	20230421	2778	49.57	20231031	12980	-67.99	20230421	3070	35.34	20231031	0.59	N	115180	500	62 억		207266	N	N	0	N	00	N
133	20231206	130659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	15	2	0.37	2727785855	619048	214.57	3990	4835	3990	5290	2850	4070	4406.42	1.67	0	37743	4593	4331	4188	3926	3783	4260	3855	62	1220	500	2680	5	1	12435963	508	-1.96	1.72	12	4.98	-2086.00	2373.00	11746	20230421	-65.22	2778	20231031	47.05	11746	-65.22	20230421	2778	47.05	20231031	12980	-68.53	20230421	3070	33.06	20231031	0.59	N	115180	500	62 억		207266	N	N	0	N	00	N
134	20231206	120656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	25	2	0.61	2619372865	592563	205.39	3990	4835	3990	5290	2850	4070	4420.41	1.67	0	31114	4593	4331	4188	3926	3783	4260	3855	62	1220	500	2680	5	1	12435963	509	-1.96	1.73	12	4.76	-2086.00	2373.00	11746	20230421	-65.14	2778	20231031	47.41	11746	-65.14	20230421	2778	47.41	20231031	12980	-68.45	20230421	3070	33.39	20231031	0.59	N	115180	500	62 억		207266	N	N	0	N	00	N
135	20231206	110709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	105	2	2.58	2517580160	567892	196.84	3990	4835	3990	5290	2850	4070	4433.20	1.67	0	24294	4593	4331	4188	3926	3783	4260	3855	62	1220	500	2680	5	1	12435963	519	-2.00	1.76	12	4.57	-2086.00	2373.00	11746	20230421	-64.46	2778	20231031	50.29	11746	-64.46	20230421	2778	50.29	20231031	12980	-67.84	20230421	3070	35.99	20231031	0.59	N	115180	500	62 억		207266	N	N	0	N	00	N
136	20231206	100659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4835	765	2	18.80	621855495	140684	48.76	3990	4835	3990	5290	2850	4070	4420.23	1.67	0	-528	4593	4331	4188	3926	3783	4260	3855	62	1220	500	2680	5	1	12435963	601	-2.32	2.04	12	1.13	-2086.00	2373.00	11746	20230421	-58.84	2778	20231031	74.05	11746	-58.84	20230421	2778	74.05	20231031	12980	-62.75	20230421	3070	57.49	20231031	0.59	N	115180	500	62 억		207266	Y	N	0	N	00	N
137	20231206	090702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	15	2	0.37	61663455	15181	5.26	3990	4155	3990	5290	2850	4070	4061.88	1.67	0	1578	4593	4331	4188	3926	3783	4260	3855	62	1220	500	2680	5	1	12435963	508	-1.96	1.72	12	0.12	-2086.00	2373.00	11746	20230421	-65.22	2778	20231031	47.05	11746	-65.22	20230421	2778	47.05	20231031	12980	-68.53	20230421	3070	33.06	20231031	0.59	N	115180	500	62 억		207266	N	N	0	N	00	N
138	20231205	160706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-300	5	-6.86	834715305	198142	46.39	4345	4450	4045	5680	3060	4370	4212.87	1.59	0	9343	5380	4875	4495	3990	3610	5127	4242	62	1310	500	2880	5	1	12420821	506	-1.95	1.72	12	1.60	-2086.00	2373.00	12126	20221201	-66.44	2778	20231031	46.51	11746	-65.35	20230421	2778	46.51	20231031	12980	-68.64	20230421	3070	32.57	20231031	0.60	N	115180	500	62 억		196900	N	N	0	N	00	N
139	20231205	150701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-280	5	-6.41	803536725	190491	44.60	4345	4450	4045	5680	3060	4370	4218.24	1.59	0	7849	5380	4875	4495	3990	3610	5127	4242	62	1310	500	2880	5	1	12420821	508	-1.96	1.72	12	1.53	-2086.00	2373.00	12126	20221201	-66.27	2778	20231031	47.23	11746	-65.18	20230421	2778	47.23	20231031	12980	-68.49	20230421	3070	33.22	20231031	0.60	N	115180	500	62 억		196900	N	N	0	N	00	N
140	20231205	140702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	-260	5	-5.95	695615835	164185	38.44	4345	4450	4045	5680	3060	4370	4236.78	1.59	0	8940	5380	4875	4495	3990	3610	5127	4242	62	1310	500	2880	5	1	12420821	510	-1.97	1.73	12	1.32	-2086.00	2373.00	12126	20221201	-66.11	2778	20231031	47.95	11746	-65.01	20230421	2778	47.95	20231031	12980	-68.34	20230421	3070	33.88	20231031	0.60	N	115180	500	62 억		196900	N	N	0	N	00	N
141	20231205	130700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	-245	5	-5.61	625833960	147209	34.46	4345	4450	4045	5680	3060	4370	4251.33	1.59	0	10469	5380	4875	4495	3990	3610	5127	4242	62	1310	500	2880	5	1	12420821	512	-1.98	1.74	12	1.19	-2086.00	2373.00	12126	20221201	-65.98	2778	20231031	48.49	11746	-64.88	20230421	2778	48.49	20231031	12980	-68.22	20230421	3070	34.36	20231031	0.60	N	115180	500	62 억		196900	N	N	0	N	00	N
142	20231205	120656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-250	5	-5.72	571717195	134061	31.39	4345	4450	4045	5680	3060	4370	4264.60	1.59	0	11671	5380	4875	4495	3990	3610	5127	4242	62	1310	500	2880	5	1	12420821	512	-1.98	1.74	12	1.08	-2086.00	2373.00	12126	20221201	-66.02	2778	20231031	48.31	11746	-64.92	20230421	2778	48.31	20231031	12980	-68.26	20230421	3070	34.20	20231031	0.60	N	115180	500	62 억		196900	N	N	0	N	00	N
143	20231205	110655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	-160	5	-3.66	378405025	87629	20.51	4345	4450	4045	5680	3060	4370	4318.26	1.59	0	15785	5380	4875	4495	3990	3610	5127	4242	62	1310	500	2880	5	1	12420821	523	-2.02	1.77	12	0.71	-2086.00	2373.00	12126	20221201	-65.28	2778	20231031	51.55	11746	-64.16	20230421	2778	51.55	20231031	12980	-67.57	20230421	3070	37.13	20231031	0.60	N	115180	500	62 억		196900	N	N	0	N	00	N
144	20231205	100658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-20	5	-0.46	133353440	30495	7.14	4345	4450	4215	5680	3060	4370	4372.96	1.59	0	6459	5380	4875	4495	3990	3610	5127	4242	62	1310	500	2880	5	1	12420821	540	-2.09	1.83	12	0.25	-2086.00	2373.00	12126	20221201	-64.13	2778	20231031	56.59	11746	-62.97	20230421	2778	56.59	20231031	12980	-66.49	20230421	3070	41.69	20231031	0.60	N	115180	500	62 억		196900	N	N	0	N	00	N
145	20231205	090655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-30	5	-0.69	53939940	12422	2.91	4345	4415	4215	5680	3060	4370	4342.29	1.59	0	4566	5380	4875	4495	3990	3610	5127	4242	62	1310	500	2880	5	1	12420821	539	-2.08	1.83	12	0.10	-2086.00	2373.00	12126	20221201	-64.21	2778	20231031	56.23	11746	-63.05	20230421	2778	56.23	20231031	12980	-66.56	20230421	3070	41.37	20231031	0.60	N	115180	500	62 억		196900	N	N	0	N	00	N
146	20231204	160653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	35	2	0.81	1942870045	425275	335.30	4200	5000	4115	5630	3035	4335	4568.50	2.26	0	-66803	4498	4416	4258	4176	4018	4337	4097	62	1295	500	2860	5	1	12420821	543	-2.09	1.84	12	3.42	-2086.00	2373.00	12126	20221201	-63.96	2778	20231031	57.31	11746	-62.80	20230421	2778	57.31	20231031	12980	-66.33	20230421	3070	42.35	20231031	0.60	N	115180	500	62 억		280693	N	N	0	N	00	N
147	20231204	150657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	40	2	0.92	1899603205	415379	327.50	4200	5000	4115	5630	3035	4335	4573.18	2.26	0	-66187	4498	4416	4258	4176	4018	4337	4097	62	1295	500	2860	5	1	12420821	543	-2.10	1.84	12	3.34	-2086.00	2373.00	12126	20221201	-63.92	2778	20231031	57.49	11746	-62.75	20230421	2778	57.49	20231031	12980	-66.29	20230421	3070	42.51	20231031	0.60	N	115180	500	62 억		280693	N	N	0	N	00	N
148	20231204	140652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	0	3	0.00	1856579005	405485	319.70	4200	5000	4115	5630	3035	4335	4578.66	2.26	0	-67079	4498	4416	4258	4176	4018	4337	4097	62	1295	500	2860	5	1	12420821	538	-2.08	1.83	12	3.26	-2086.00	2373.00	12126	20221201	-64.25	2778	20231031	56.05	11746	-63.09	20230421	2778	56.05	20231031	12980	-66.60	20230421	3070	41.21	20231031	0.60	N	115180	500	62 억		280693	N	N	0	N	00	N
149	20231204	130650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-35	5	-0.81	1838716685	401355	316.44	4200	5000	4115	5630	3035	4335	4581.27	2.26	0	-68616	4498	4416	4258	4176	4018	4337	4097	62	1295	500	2860	5	1	12420821	534	-2.06	1.81	12	3.23	-2086.00	2373.00	12126	20221201	-64.54	2778	20231031	54.79	11746	-63.39	20230421	2778	54.79	20231031	12980	-66.87	20230421	3070	40.07	20231031	0.60	N	115180	500	62 억		280693	N	N	0	N	00	N
150	20231204	120651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-15	5	-0.35	1780835285	387953	305.88	4200	5000	4115	5630	3035	4335	4590.34	2.26	0	-70170	4498	4416	4258	4176	4018	4337	4097	62	1295	500	2860	5	1	12420821	537	-2.07	1.82	12	3.12	-2086.00	2373.00	12126	20221201	-64.37	2778	20231031	55.51	11746	-63.22	20230421	2778	55.51	20231031	12980	-66.72	20230421	3070	40.72	20231031	0.60	N	115180	500	62 억		280693	N	N	0	N	00	N
151	20231204	110653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	35	2	0.81	1712633610	372291	293.53	4200	5000	4115	5630	3035	4335	4600.26	2.26	0	-70186	4498	4416	4258	4176	4018	4337	4097	62	1295	500	2860	5	1	12420821	543	-2.09	1.84	12	3.00	-2086.00	2373.00	12126	20221201	-63.96	2778	20231031	57.31	11746	-62.80	20230421	2778	57.31	20231031	12980	-66.33	20230421	3070	42.35	20231031	0.60	N	115180	500	62 억		280693	N	N	0	N	00	N
152	20231204	100653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	-20	5	-0.46	1650009585	357807	282.11	4200	5000	4115	5630	3035	4335	4611.45	2.26	0	-65293	4498	4416	4258	4176	4018	4337	4097	62	1295	500	2860	5	1	12420821	536	-2.07	1.82	12	2.88	-2086.00	2373.00	12126	20221201	-64.42	2778	20231031	55.33	11746	-63.26	20230421	2778	55.33	20231031	12980	-66.76	20230421	3070	40.55	20231031	0.60	N	115180	500	62 억		280693	N	N	0	N	00	N
153	20231204	090652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	90	2	2.08	111832755	26247	20.69	4200	4500	4200	5630	3035	4335	4260.78	2.26	0	5275	4498	4416	4258	4176	4018	4337	4097	62	1295	500	2860	5	1	12420821	550	-2.12	1.86	12	0.21	-2086.00	2373.00	12126	20221201	-63.51	2778	20231031	59.29	11746	-62.33	20230421	2778	59.29	20231031	12980	-65.91	20230421	3070	44.14	20231031	0.60	N	115180	500	62 억		280693	N	N	0	N	00	N
154	20231201	160652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	-15	5	-0.34	531296740	126795	147.09	4340	4340	4100	5650	3045	4350	4190.20	1.97	0	31518	4823	4586	4468	4231	4113	4527	4172	62	1300	500	2870	5	1	12420821	538	-2.08	1.83	12	1.02	-2086.00	2373.00	12126	20221201	-64.25	2778	20231031	56.05	11746	-63.09	20230421	2778	56.05	20231031	13400	-67.65	20221201	3070	41.21	20231031	0.62	N	115180	500	62 억		244778	N	N	0	N	00	N
155	20231201	150651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	-90	5	-2.07	513472405	122665	142.29	4340	4340	4100	5650	3045	4350	4185.97	1.97	0	30311	4823	4586	4468	4231	4113	4527	4172	62	1300	500	2870	5	1	12420821	529	-2.04	1.80	12	0.99	-2086.00	2373.00	12126	20221201	-64.87	2778	20231031	53.35	11746	-63.73	20230421	2778	53.35	20231031	13400	-68.21	20221201	3070	38.76	20231031	0.62	N	115180	500	62 억		244778	N	N	0	N	00	N
156	20231201	140650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-230	5	-5.29	430293370	102902	119.37	4340	4340	4100	5650	3045	4350	4181.58	1.97	0	28724	4823	4586	4468	4231	4113	4527	4172	62	1300	500	2870	5	1	12420821	512	-1.98	1.74	12	0.83	-2086.00	2373.00	12126	20221201	-66.02	2778	20231031	48.31	11746	-64.92	20230421	2778	48.31	20231031	13400	-69.25	20221201	3070	34.20	20231031	0.62	N	115180	500	62 억		244778	N	N	0	N	00	N
157	20231201	130653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-150	5	-3.45	349315875	83309	96.64	4340	4340	4120	5650	3045	4350	4193.01	1.97	0	22016	4823	4586	4468	4231	4113	4527	4172	62	1300	500	2870	5	1	12420821	522	-2.01	1.77	12	0.67	-2086.00	2373.00	12126	20221201	-65.36	2778	20231031	51.19	11746	-64.24	20230421	2778	51.19	20231031	13400	-68.66	20221201	3070	36.81	20231031	0.62	N	115180	500	62 억		244778	N	N	0	N	00	N
158	20231201	120656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-190	5	-4.37	274924940	65465	75.94	4340	4340	4145	5650	3045	4350	4199.57	1.97	0	18834	4823	4586	4468	4231	4113	4527	4172	62	1300	500	2870	5	1	12420821	517	-1.99	1.75	12	0.53	-2086.00	2373.00	12126	20221201	-65.69	2778	20231031	49.75	11746	-64.58	20230421	2778	49.75	20231031	13400	-68.96	20221201	3070	35.50	20231031	0.62	N	115180	500	62 억		244778	N	N	0	N	00	N
159	20231201	110653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	-145	5	-3.33	165815560	39376	45.68	4340	4340	4145	5650	3045	4350	4211.08	1.97	0	9545	4823	4586	4468	4231	4113	4527	4172	62	1300	500	2870	5	1	12420821	522	-2.02	1.77	12	0.32	-2086.00	2373.00	12126	20221201	-65.32	2778	20231031	51.37	11746	-64.20	20230421	2778	51.37	20231031	13400	-68.62	20221201	3070	36.97	20231031	0.62	N	115180	500	62 억		244778	N	N	0	N	00	N
160	20231201	100658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-130	5	-2.99	116772735	27711	32.15	4340	4340	4145	5650	3045	4350	4213.95	1.97	0	6616	4823	4586	4468	4231	4113	4527	4172	62	1300	500	2870	5	1	12420821	524	-2.02	1.78	12	0.22	-2086.00	2373.00	12126	20221201	-65.20	2778	20231031	51.91	11746	-64.07	20230421	2778	51.91	20231031	13400	-68.51	20221201	3070	37.46	20231031	0.62	N	115180	500	62 억		244778	N	N	0	N	00	N
161	20231201	090650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-55	5	-1.26	8567155	1989	2.31	4340	4340	4280	5650	3045	4350	4307.27	1.97	0	6	4823	4586	4468	4231	4113	4527	4172	62	1300	500	2870	5	1	12420821	533	-2.06	1.81	12	0.02	-2086.00	2373.00	12126	20221201	-64.58	2778	20231031	54.61	11746	-63.43	20230421	2778	54.61	20231031	13400	-67.95	20221201	3070	39.90	20231031	0.62	N	115180	500	62 억		244778	N	N	0	N	00	N