KissMeData/123570/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	160916	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	3670	70	2	1.94	36947608110	9248707	52.53	3890	4265	3645	4680	2520	3600	3998.98	25.14	-32510	-24410	4773	4186	3893	3306	3013	4040	3160	111	1080	500	2160	5	1	22276078	818	12.15	0.89	12	41.52	302.00	4146.00	5320	20230714	-31.02	2650	20231023	38.49	5320	-31.02	20230714	2650	38.49	20231023	5320	-31.02	20230714	2650	38.49	20231023	2.39	N	123570	500	111 억		5600341	N	N	0	N	00	N
3	20231229	150903	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	3670	70	2	1.94	36947608110	9248707	52.53	3890	4265	3645	4680	2520	3600	3998.98	25.14	-32510	-24410	4773	4186	3893	3306	3013	4040	3160	111	1080	500	2160	5	1	22276078	818	12.15	0.89	12	41.52	302.00	4146.00	5320	20230714	-31.02	2650	20231023	38.49	5320	-31.02	20230714	2650	38.49	20231023	5320	-31.02	20230714	2650	38.49	20231023	2.39	N	123570	500	111 억		5600341	N	N	0	N	00	N
4	20231229	140902	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	3670	70	2	1.94	36947608110	9248707	52.53	3890	4265	3645	4680	2520	3600	3998.98	25.14	-32510	-24410	4773	4186	3893	3306	3013	4040	3160	111	1080	500	2160	5	1	22276078	818	12.15	0.89	12	41.52	302.00	4146.00	5320	20230714	-31.02	2650	20231023	38.49	5320	-31.02	20230714	2650	38.49	20231023	5320	-31.02	20230714	2650	38.49	20231023	2.39	N	123570	500	111 억		5600341	N	N	0	N	00	N
5	20231229	130903	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	3670	70	2	1.94	36947608110	9248707	52.53	3890	4265	3645	4680	2520	3600	3998.98	25.14	-32510	-24410	4773	4186	3893	3306	3013	4040	3160	111	1080	500	2160	5	1	22276078	818	12.15	0.89	12	41.52	302.00	4146.00	5320	20230714	-31.02	2650	20231023	38.49	5320	-31.02	20230714	2650	38.49	20231023	5320	-31.02	20230714	2650	38.49	20231023	2.39	N	123570	500	111 억		5600341	N	N	0	N	00	N
6	20231229	120905	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	3670	70	2	1.94	36947608110	9248707	52.53	3890	4265	3645	4680	2520	3600	3998.98	25.14	-32510	-24410	4773	4186	3893	3306	3013	4040	3160	111	1080	500	2160	5	1	22276078	818	12.15	0.89	12	41.52	302.00	4146.00	5320	20230714	-31.02	2650	20231023	38.49	5320	-31.02	20230714	2650	38.49	20231023	5320	-31.02	20230714	2650	38.49	20231023	2.39	N	123570	500	111 억		5600341	N	N	0	N	00	N
7	20231229	110824	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	3670	70	2	1.94	36947608110	9248707	52.53	3890	4265	3645	4680	2520	3600	3998.98	25.14	-32510	-24410	4773	4186	3893	3306	3013	4040	3160	111	1080	500	2160	5	1	22276078	818	12.15	0.89	12	41.52	302.00	4146.00	5320	20230714	-31.02	2650	20231023	38.49	5320	-31.02	20230714	2650	38.49	20231023	5320	-31.02	20230714	2650	38.49	20231023	2.39	N	123570	500	111 억		5600341	N	N	0	N	00	N
8	20231229	100833	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	3670	70	2	1.94	36947608110	9248707	52.53	3890	4265	3645	4680	2520	3600	3998.98	25.14	-32510	-24410	4773	4186	3893	3306	3013	4040	3160	111	1080	500	2160	5	1	22276078	818	12.15	0.89	12	41.52	302.00	4146.00	5320	20230714	-31.02	2650	20231023	38.49	5320	-31.02	20230714	2650	38.49	20231023	5320	-31.02	20230714	2650	38.49	20231023	2.39	N	123570	500	111 억		5600341	N	N	0	N	00	N
9	20231229	090832	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	3670	70	2	1.94	36947608110	9248707	52.53	3890	4265	3645	4680	2520	3600	3998.98	25.14	-32510	-24410	4773	4186	3893	3306	3013	4040	3160	111	1080	500	2160	5	1	22276078	818	12.15	0.89	12	41.52	302.00	4146.00	5320	20230714	-31.02	2650	20231023	38.49	5320	-31.02	20230714	2650	38.49	20231023	5320	-31.02	20230714	2650	38.49	20231023	2.39	N	123570	500	111 억		5600341	N	N	0	N	00	N
10	20231228	160824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	70	2	1.94	36554683400	9141212	51.92	3890	4265	3645	4680	2520	3600	3998.98	25.29	0	-24410	4773	4186	3893	3306	3013	4040	3160	111	1080	500	2160	5	1	22276078	818	12.15	0.89	12	41.04	302.00	4146.00	5320	20230714	-31.02	2650	20231023	38.49	5320	-31.02	20230714	2650	38.49	20231023	5320	-31.02	20230714	2650	38.49	20231023	2.39	N	123570	500	111 억		5632851	N	N	0	N	00	N
11	20231228	150831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	80	2	2.22	36005371755	8991875	51.07	3890	4265	3645	4680	2520	3600	4004.21	25.29	0	-24912	4773	4186	3893	3306	3013	4040	3160	111	1080	500	2160	5	1	22276078	820	12.19	0.89	12	40.37	302.00	4146.00	5320	20230714	-30.83	2650	20231023	38.87	5320	-30.83	20230714	2650	38.87	20231023	5320	-30.83	20230714	2650	38.87	20231023	2.39	N	123570	500	111 억		5632851	N	N	0	N	00	N
12	20231228	140824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	85	2	2.36	28900322065	7148847	40.61	3890	4265	3645	4680	2520	3600	4042.65	25.29	0	-34606	4773	4186	3893	3306	3013	4040	3160	111	1080	500	2160	5	1	22276078	821	12.20	0.89	12	32.09	302.00	4146.00	5320	20230714	-30.73	2650	20231023	39.06	5320	-30.73	20230714	2650	39.06	20231023	5320	-30.73	20230714	2650	39.06	20231023	2.39	N	123570	500	111 억		5632851	N	N	0	N	00	N
13	20231228	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	125	2	3.47	28202899440	6959204	39.53	3890	4265	3650	4680	2520	3600	4052.60	25.29	0	-34796	4773	4186	3893	3306	3013	4040	3160	111	1080	500	2160	5	1	22276078	830	12.33	0.90	12	31.24	302.00	4146.00	5320	20230714	-29.98	2650	20231023	40.57	5320	-29.98	20230714	2650	40.57	20231023	5320	-29.98	20230714	2650	40.57	20231023	2.39	N	123570	500	111 억		5632851	N	N	0	N	00	N
14	20231228	120826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	220	2	6.11	27065204395	6656404	37.81	3890	4265	3810	4680	2520	3600	4066.04	25.29	0	-25903	4773	4186	3893	3306	3013	4040	3160	111	1080	500	2160	5	1	22276078	851	12.65	0.92	12	29.88	302.00	4146.00	5320	20230714	-28.20	2650	20231023	44.15	5320	-28.20	20230714	2650	44.15	20231023	5320	-28.20	20230714	2650	44.15	20231023	2.39	N	123570	500	111 억		5632851	N	N	0	N	00	N
15	20231228	110828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	280	2	7.78	26390636035	6481340	36.81	3890	4265	3810	4680	2520	3600	4071.79	25.29	0	-24197	4773	4186	3893	3306	3013	4040	3160	111	1080	500	2160	5	1	22276078	864	12.85	0.94	12	29.10	302.00	4146.00	5320	20230714	-27.07	2650	20231023	46.42	5320	-27.07	20230714	2650	46.42	20231023	5320	-27.07	20230714	2650	46.42	20231023	2.39	N	123570	500	111 억		5632851	N	N	0	N	00	N
16	20231228	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	240	2	6.67	24524515950	6001202	34.09	3890	4265	3810	4680	2520	3600	4086.60	25.29	0	-25489	4773	4186	3893	3306	3013	4040	3160	111	1080	500	2160	5	1	22276078	855	12.72	0.93	12	26.94	302.00	4146.00	5320	20230714	-27.82	2650	20231023	44.91	5320	-27.82	20230714	2650	44.91	20231023	5320	-27.82	20230714	2650	44.91	20231023	2.39	N	123570	500	111 억		5632851	N	N	0	N	00	N
17	20231228	090829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	555	2	15.42	10133123590	2479648	14.08	3890	4190	3885	4680	2520	3600	4086.52	25.29	0	-24635	4773	4186	3893	3306	3013	4040	3160	111	1080	500	2160	5	1	22276078	926	13.76	1.00	12	11.13	302.00	4146.00	5320	20230714	-21.90	2650	20231023	56.79	5320	-21.90	20230714	2650	56.79	20231023	5320	-21.90	20230714	2650	56.79	20231023	2.39	N	123570	500	111 억		5632851	N	N	0	N	00	N
18	20231227	160817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-130	5	-3.49	71715856590	17355370	293.08	4350	4480	3600	4845	2615	3730	4133.39	25.36	0	-22392	4246	3987	3606	3347	2966	4117	3477	111	1115	500	2230	5	1	22276078	802	11.92	0.87	12	77.91	302.00	4146.00	5320	20230714	-32.33	2650	20231023	35.85	5320	-32.33	20230714	2650	35.85	20231023	5320	-32.33	20230714	2650	35.85	20231023	1.93	N	123570	500	111 억		5650137	N	N	0	N	00	N
19	20231227	150829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	60	2	1.61	70070303475	16909157	285.54	4350	4480	3750	4845	2615	3730	4143.93	25.36	0	-33878	4246	3987	3606	3347	2966	4117	3477	111	1115	500	2230	5	1	22276078	844	12.55	0.91	12	75.91	302.00	4146.00	5320	20230714	-28.76	2650	20231023	43.02	5320	-28.76	20230714	2650	43.02	20231023	5320	-28.76	20230714	2650	43.02	20231023	1.93	N	123570	500	111 억		5650137	N	N	0	N	00	N
20	20231227	140825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	475	2	12.73	59847479525	14391793	243.03	4350	4480	3750	4845	2615	3730	4158.44	25.36	0	-44651	4246	3987	3606	3347	2966	4117	3477	111	1115	500	2230	5	1	22276078	937	13.92	1.01	12	64.61	302.00	4146.00	5320	20230714	-20.96	2650	20231023	58.68	5320	-20.96	20230714	2650	58.68	20231023	5320	-20.96	20230714	2650	58.68	20231023	1.93	N	123570	500	111 억		5650137	N	N	0	N	00	N
21	20231227	130817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	260	2	6.97	49062771970	11780871	198.94	4350	4480	3750	4845	2615	3730	4164.61	25.36	0	-40459	4246	3987	3606	3347	2966	4117	3477	111	1115	500	2230	5	1	22276078	889	13.21	0.96	12	52.89	302.00	4146.00	5320	20230714	-25.00	2650	20231023	50.57	5320	-25.00	20230714	2650	50.57	20231023	5320	-25.00	20230714	2650	50.57	20231023	1.93	N	123570	500	111 억		5650137	N	N	0	N	00	N
22	20231227	120819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	25	2	0.67	29850864080	7062784	119.27	4350	4480	3755	4845	2615	3730	4226.50	25.36	0	-28019	4246	3987	3606	3347	2966	4117	3477	111	1115	500	2230	5	1	22276078	836	12.43	0.91	12	31.71	302.00	4146.00	5320	20230714	-29.42	2650	20231023	41.70	5320	-29.42	20230714	2650	41.70	20231023	5320	-29.42	20230714	2650	41.70	20231023	1.93	N	123570	500	111 억		5650137	N	N	0	N	00	N
23	20231227	110825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	90	2	2.41	29086240910	6861364	115.87	4350	4480	3765	4845	2615	3730	4239.13	25.36	0	-12760	4246	3987	3606	3347	2966	4117	3477	111	1115	500	2230	5	1	22276078	851	12.65	0.92	12	30.80	302.00	4146.00	5320	20230714	-28.20	2650	20231023	44.15	5320	-28.20	20230714	2650	44.15	20231023	5320	-28.20	20230714	2650	44.15	20231023	1.93	N	123570	500	111 억		5650137	N	N	0	N	00	N
24	20231227	100824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	170	2	4.56	27147467065	6356121	107.33	4350	4480	3880	4845	2615	3730	4271.07	25.36	0	-22746	4246	3987	3606	3347	2966	4117	3477	111	1115	500	2230	5	1	22276078	869	12.91	0.94	12	28.53	302.00	4146.00	5320	20230714	-26.69	2650	20231023	47.17	5320	-26.69	20230714	2650	47.17	20231023	5320	-26.69	20230714	2650	47.17	20231023	1.93	N	123570	500	111 억		5650137	N	N	0	N	00	N
25	20231227	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	565	2	15.15	12226939405	2805808	47.38	4350	4480	4200	4845	2615	3730	4357.72	25.36	0	7670	4246	3987	3606	3347	2966	4117	3477	111	1115	500	2230	5	1	22276078	957	14.22	1.04	12	12.60	302.00	4146.00	5320	20230714	-19.27	2650	20231023	62.08	5320	-19.27	20230714	2650	62.08	20231023	5320	-19.27	20230714	2650	62.08	20231023	1.93	N	123570	500	111 억		5650137	N	N	0	N	00	N
26	20231226	160826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	370	2	11.01	17155507480	4837851	170.30	3400	3865	3225	4365	2355	3360	3543.03	25.71	0	-71221	3606	3482	3391	3267	3176	3437	3222	111	1005	500	2010	5	1	22276078	831	12.35	0.90	12	21.72	302.00	4146.00	5320	20230714	-29.89	2650	20231023	40.75	5320	-29.89	20230714	2650	40.75	20231023	5320	-29.89	20230714	2650	40.75	20231023	2.04	N	123570	500	111 억		5726268	N	N	0	N	00	N
27	20231226	150824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	140	2	4.17	9158169820	2664314	93.79	3400	3590	3225	4365	2355	3360	3437.49	25.71	0	-75415	3606	3482	3391	3267	3176	3437	3222	111	1005	500	2010	5	1	22276078	780	11.59	0.84	12	11.96	302.00	4146.00	5320	20230714	-34.21	2650	20231023	32.08	5320	-34.21	20230714	2650	32.08	20231023	5320	-34.21	20230714	2650	32.08	20231023	2.04	N	123570	500	111 억		5726268	N	N	0	N	00	N
28	20231226	140826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3350	-10	5	-0.30	2219756170	672401	23.67	3400	3400	3225	4365	2355	3360	3300.79	25.71	0	16268	3606	3482	3391	3267	3176	3437	3222	111	1005	500	2010	5	1	22276078	746	11.09	0.81	12	3.02	302.00	4146.00	5320	20230714	-37.03	2650	20231023	26.42	5320	-37.03	20230714	2650	26.42	20231023	5320	-37.03	20230714	2650	26.42	20231023	2.04	N	123570	500	111 억		5726268	N	N	0	N	00	N
29	20231226	130824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3285	-75	5	-2.23	2010228345	609457	21.45	3400	3400	3225	4365	2355	3360	3297.87	25.71	0	12894	3606	3482	3391	3267	3176	3437	3222	111	1005	500	2010	5	1	22276078	732	10.88	0.79	12	2.74	302.00	4146.00	5320	20230714	-38.25	2650	20231023	23.96	5320	-38.25	20230714	2650	23.96	20231023	5320	-38.25	20230714	2650	23.96	20231023	2.04	N	123570	500	111 억		5726268	N	N	0	N	00	N
30	20231226	120824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3290	-70	5	-2.08	1817582920	550713	19.39	3400	3400	3225	4365	2355	3360	3299.86	25.71	0	1061	3606	3482	3391	3267	3176	3437	3222	111	1005	500	2010	5	1	22276078	733	10.89	0.79	12	2.47	302.00	4146.00	5320	20230714	-38.16	2650	20231023	24.15	5320	-38.16	20230714	2650	24.15	20231023	5320	-38.16	20230714	2650	24.15	20231023	2.04	N	123570	500	111 억		5726268	N	N	0	N	00	N
31	20231226	110827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	-80	5	-2.38	1302622110	396244	13.95	3400	3400	3225	4365	2355	3360	3286.48	25.71	0	-5515	3606	3482	3391	3267	3176	3437	3222	111	1005	500	2010	5	1	22276078	731	10.86	0.79	12	1.78	302.00	4146.00	5320	20230714	-38.35	2650	20231023	23.77	5320	-38.35	20230714	2650	23.77	20231023	5320	-38.35	20230714	2650	23.77	20231023	2.04	N	123570	500	111 억		5726268	N	N	0	N	00	N
32	20231226	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3265	-95	5	-2.83	996842755	302560	10.65	3400	3400	3225	4365	2355	3360	3293.58	25.71	0	-19884	3606	3482	3391	3267	3176	3437	3222	111	1005	500	2010	5	1	22276078	727	10.81	0.79	12	1.36	302.00	4146.00	5320	20230714	-38.63	2650	20231023	23.21	5320	-38.63	20230714	2650	23.21	20231023	5320	-38.63	20230714	2650	23.21	20231023	2.04	N	123570	500	111 억		5726268	N	N	0	N	00	N
33	20231226	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3310	-50	5	-1.49	377730920	112607	3.96	3400	3400	3295	4365	2355	3360	3354.15	25.71	0	-14379	3606	3482	3391	3267	3176	3437	3222	111	1005	500	2010	5	1	22276078	737	10.96	0.80	12	0.51	302.00	4146.00	5320	20230714	-37.78	2650	20231023	24.91	5320	-37.78	20230714	2650	24.91	20231023	5320	-37.78	20230714	2650	24.91	20231023	2.04	N	123570	500	111 억		5726268	N	N	0	N	00	N
34	20231222	160812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3360	-500	5	-12.95	9713865340	2814897	32.90	3500	3515	3300	5010	2705	3860	3393.69	25.46	0	54210	4586	4222	3636	3272	2686	4405	3455	111	1150	500	2310	5	1	22276078	748	11.13	0.81	12	12.64	302.00	4146.00	5320	20230714	-36.84	2650	20231023	26.79	5320	-36.84	20230714	2650	26.79	20231023	5320	-36.84	20230714	2650	26.79	20231023	2.04	N	123570	500	111 억		5672077	N	N	0	N	00	N
35	20231222	150811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3370	-490	5	-12.69	9453168525	2737141	31.99	3500	3515	3300	5010	2705	3860	3394.99	25.46	0	48565	4586	4222	3636	3272	2686	4405	3455	111	1150	500	2310	5	1	22276078	751	11.16	0.81	12	12.29	302.00	4146.00	5320	20230714	-36.65	2650	20231023	27.17	5320	-36.65	20230714	2650	27.17	20231023	5320	-36.65	20230714	2650	27.17	20231023	2.04	N	123570	500	111 억		5672077	N	N	0	N	00	N
36	20231222	140807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	-410	5	-10.62	8762106405	2532510	29.60	3500	3515	3300	5010	2705	3860	3396.67	25.46	0	34546	4586	4222	3636	3272	2686	4405	3455	111	1150	500	2310	5	1	22276078	769	11.42	0.83	12	11.37	302.00	4146.00	5320	20230714	-35.15	2650	20231023	30.19	5320	-35.15	20230714	2650	30.19	20231023	5320	-35.15	20230714	2650	30.19	20231023	2.04	N	123570	500	111 억		5672077	N	N	0	N	00	N
37	20231222	130810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3435	-425	5	-11.01	8071920490	2332157	27.25	3500	3515	3300	5010	2705	3860	3391.81	25.46	0	42213	4586	4222	3636	3272	2686	4405	3455	111	1150	500	2310	5	1	22276078	765	11.37	0.83	12	10.47	302.00	4146.00	5320	20230714	-35.43	2650	20231023	29.62	5320	-35.43	20230714	2650	29.62	20231023	5320	-35.43	20230714	2650	29.62	20231023	2.04	N	123570	500	111 억		5672077	N	N	0	N	00	N
38	20231222	120808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3345	-515	5	-13.34	6738899590	1942821	22.70	3500	3515	3300	5010	2705	3860	3384.00	25.46	0	79042	4586	4222	3636	3272	2686	4405	3455	111	1150	500	2310	5	1	22276078	745	11.08	0.81	12	8.72	302.00	4146.00	5320	20230714	-37.12	2650	20231023	26.23	5320	-37.12	20230714	2650	26.23	20231023	5320	-37.12	20230714	2650	26.23	20231023	2.04	N	123570	500	111 억		5672077	N	N	0	N	00	N
39	20231222	110808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3375	-485	5	-12.56	6393911945	1839457	21.50	3500	3515	3300	5010	2705	3860	3387.21	25.46	0	76591	4586	4222	3636	3272	2686	4405	3455	111	1150	500	2310	5	1	22276078	752	11.18	0.81	12	8.26	302.00	4146.00	5320	20230714	-36.56	2650	20231023	27.36	5320	-36.56	20230714	2650	27.36	20231023	5320	-36.56	20230714	2650	27.36	20231023	2.04	N	123570	500	111 억		5672077	N	N	0	N	00	N
40	20231222	100806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3360	-500	5	-12.95	5951454710	1707604	19.96	3500	3515	3300	5010	2705	3860	3390.26	25.46	0	54993	4586	4222	3636	3272	2686	4405	3455	111	1150	500	2310	5	1	22276078	748	11.13	0.81	12	7.67	302.00	4146.00	5320	20230714	-36.84	2650	20231023	26.79	5320	-36.84	20230714	2650	26.79	20231023	5320	-36.84	20230714	2650	26.79	20231023	2.04	N	123570	500	111 억		5672077	N	N	0	N	00	N
41	20231222	090808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3405	-455	5	-11.79	4114085005	1160767	13.57	3500	3515	3300	5010	2705	3860	3410.56	25.46	0	49991	4586	4222	3636	3272	2686	4405	3455	111	1150	500	2310	5	1	22276078	759	11.27	0.82	12	5.21	302.00	4146.00	5320	20230714	-36.00	2650	20231023	28.49	5320	-36.00	20230714	2650	28.49	20231023	5320	-36.00	20230714	2650	28.49	20231023	2.04	N	123570	500	111 억		5672077	N	N	0	N	00	N
42	20231221	160803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	765	2	24.72	29171545960	8184657	33345.52	3105	4000	3050	4020	2170	3095	3562.93	26.17	0	-158929	3125	3110	3080	3065	3035	3117	3072	111	925	500	1850	5	1	22276078	860	12.78	0.93	12	36.74	302.00	4146.00	5320	20230714	-27.44	2650	20231023	45.66	5320	-27.44	20230714	2650	45.66	20231023	5320	-27.44	20230714	2650	45.66	20231023	2.04	N	123570	500	111 억		5830732	N	N	0	N	00	N
43	20231221	150806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	415	2	13.41	16820986370	4941693	20133.20	3105	3635	3050	4020	2170	3095	3403.89	26.17	0	-142526	3125	3110	3080	3065	3035	3117	3072	111	925	500	1850	5	1	22276078	782	11.62	0.85	12	22.18	302.00	4146.00	5320	20230714	-34.02	2650	20231023	32.45	5320	-34.02	20230714	2650	32.45	20231023	5320	-34.02	20230714	2650	32.45	20231023	2.04	N	123570	500	111 억		5830732	N	N	0	N	00	N
44	20231221	140804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	60	2	1.94	11901676930	3470464	14139.19	3105	3635	3050	4020	2170	3095	3429.42	26.17	0	-94747	3125	3110	3080	3065	3035	3117	3072	111	925	500	1850	5	1	22276078	703	10.45	0.76	12	15.58	302.00	4146.00	5320	20230714	-40.70	2650	20231023	19.06	5320	-40.70	20230714	2650	19.06	20231023	5320	-40.70	20230714	2650	19.06	20231023	2.04	N	123570	500	111 억		5830732	N	N	0	N	00	N
45	20231221	130801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	105	2	3.39	364709785	114388	466.03	3105	3250	3050	4020	2170	3095	3188.36	26.17	0	-21435	3125	3110	3080	3065	3035	3117	3072	111	925	500	1850	5	1	22276078	713	10.60	0.77	12	0.51	302.00	4146.00	5320	20230714	-39.85	2650	20231023	20.75	5320	-39.85	20230714	2650	20.75	20231023	5320	-39.85	20230714	2650	20.75	20231023	2.04	N	123570	500	111 억		5830732	N	N	0	N	00	N
46	20231221	120807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	-5	5	-0.16	28428595	9222	37.57	3105	3130	3050	4020	2170	3095	3082.69	26.17	0	-723	3125	3110	3080	3065	3035	3117	3072	111	925	500	1850	5	1	22276078	688	10.23	0.75	12	0.04	302.00	4146.00	5320	20230714	-41.92	2650	20231023	16.60	5320	-41.92	20230714	2650	16.60	20231023	5320	-41.92	20230714	2650	16.60	20231023	2.04	N	123570	500	111 억		5830732	N	N	0	N	00	N
47	20231221	110807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	-25	5	-0.81	28332820	9191	37.45	3105	3130	3050	4020	2170	3095	3082.67	26.17	0	-723	3125	3110	3080	3065	3035	3117	3072	111	925	500	1850	5	1	22276078	684	10.17	0.74	12	0.04	302.00	4146.00	5320	20230714	-42.29	2650	20231023	15.85	5320	-42.29	20230714	2650	15.85	20231023	5320	-42.29	20230714	2650	15.85	20231023	2.04	N	123570	500	111 억		5830732	N	N	0	N	00	N
48	20231221	100804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	-10	5	-0.32	22243840	7213	29.39	3105	3130	3050	4020	2170	3095	3083.85	26.17	0	-247	3125	3110	3080	3065	3035	3117	3072	111	925	500	1850	5	1	22276078	687	10.22	0.74	12	0.03	302.00	4146.00	5320	20230714	-42.01	2650	20231023	16.42	5320	-42.01	20230714	2650	16.42	20231023	5320	-42.01	20230714	2650	16.42	20231023	2.04	N	123570	500	111 억		5830732	N	N	0	N	00	N
49	20231221	090805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	-30	5	-0.97	2808840	912	3.72	3105	3105	3065	4020	2170	3095	3079.87	26.17	0	296	3125	3110	3080	3065	3035	3117	3072	111	925	500	1850	5	1	22276078	683	10.15	0.74	12	0.00	302.00	4146.00	5320	20230714	-42.39	2650	20231023	15.66	5320	-42.39	20230714	2650	15.66	20231023	5320	-42.39	20230714	2650	15.66	20231023	2.04	N	123570	500	111 억		5830732	N	N	0	N	00	N
50	20231220	160807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	25	2	0.81	75306825	24538	125.80	3070	3095	3050	3990	2150	3070	3068.99	26.16	0	2201	3133	3101	3073	3041	3013	3100	3040	111	920	500	1840	5	1	22276078	689	10.25	0.75	12	0.11	302.00	4146.00	5320	20230714	-41.82	2650	20231023	16.79	5320	-41.82	20230714	2650	16.79	20231023	5320	-41.82	20230714	2650	16.79	20231023	1.98	N	123570	500	111 억		5828523	N	N	0	N	00	N
51	20231220	150847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	10	2	0.33	67525760	22022	112.90	3070	3080	3050	3990	2150	3070	3066.29	26.16	0	2003	3133	3101	3073	3041	3013	3100	3040	111	920	500	1840	5	1	22276078	686	10.20	0.74	12	0.10	302.00	4146.00	5320	20230714	-42.11	2650	20231023	16.23	5320	-42.11	20230714	2650	16.23	20231023	5320	-42.11	20230714	2650	16.23	20231023	1.98	N	123570	500	111 억		5828523	N	N	0	N	00	N
52	20231220	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	0	3	0.00	45533480	14863	76.20	3070	3080	3050	3990	2150	3070	3063.55	26.16	0	1993	3133	3101	3073	3041	3013	3100	3040	111	920	500	1840	5	1	22276078	684	10.17	0.74	12	0.07	302.00	4146.00	5320	20230714	-42.29	2650	20231023	15.85	5320	-42.29	20230714	2650	15.85	20231023	5320	-42.29	20230714	2650	15.85	20231023	1.98	N	123570	500	111 억		5828523	N	N	0	N	00	N
53	20231220	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3075	5	2	0.16	38283450	12500	64.09	3070	3080	3050	3990	2150	3070	3062.68	26.16	0	1758	3133	3101	3073	3041	3013	3100	3040	111	920	500	1840	5	1	22276078	685	10.18	0.74	12	0.06	302.00	4146.00	5320	20230714	-42.20	2650	20231023	16.04	5320	-42.20	20230714	2650	16.04	20231023	5320	-42.20	20230714	2650	16.04	20231023	1.98	N	123570	500	111 억		5828523	N	N	0	N	00	N
54	20231220	120802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	0	3	0.00	33509940	10945	56.11	3070	3080	3050	3990	2150	3070	3061.67	26.16	0	1044	3133	3101	3073	3041	3013	3100	3040	111	920	500	1840	5	1	22276078	684	10.17	0.74	12	0.05	302.00	4146.00	5320	20230714	-42.29	2650	20231023	15.85	5320	-42.29	20230714	2650	15.85	20231023	5320	-42.29	20230714	2650	15.85	20231023	1.98	N	123570	500	111 억		5828523	N	N	0	N	00	N
55	20231220	110805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	0	3	0.00	24006000	7842	40.21	3070	3080	3050	3990	2150	3070	3061.21	26.16	0	1049	3133	3101	3073	3041	3013	3100	3040	111	920	500	1840	5	1	22276078	684	10.17	0.74	12	0.04	302.00	4146.00	5320	20230714	-42.29	2650	20231023	15.85	5320	-42.29	20230714	2650	15.85	20231023	5320	-42.29	20230714	2650	15.85	20231023	1.98	N	123570	500	111 억		5828523	N	N	0	N	00	N
56	20231220	100805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	0	3	0.00	16331790	5342	27.39	3070	3075	3050	3990	2150	3070	3057.24	26.16	0	604	3133	3101	3073	3041	3013	3100	3040	111	920	500	1840	5	1	22276078	684	10.17	0.74	12	0.02	302.00	4146.00	5320	20230714	-42.29	2650	20231023	15.85	5320	-42.29	20230714	2650	15.85	20231023	5320	-42.29	20230714	2650	15.85	20231023	1.98	N	123570	500	111 억		5828523	N	N	0	N	00	N
57	20231220	090804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	0	3	0.00	1200370	391	2.00	3070	3070	3070	3990	2150	3070	3070.00	26.16	0	289	3133	3101	3073	3041	3013	3100	3040	111	920	500	1840	5	1	22276078	684	10.17	0.74	12	0.00	302.00	4146.00	5320	20230714	-42.29	2650	20231023	15.85	5320	-42.29	20230714	2650	15.85	20231023	5320	-42.29	20230714	2650	15.85	20231023	1.98	N	123570	500	111 억		5828523	N	N	0	N	00	N
58	20231219	160803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	0	3	0.00	59203915	19337	69.14	3070	3105	3045	3990	2150	3070	3061.69	26.15	0	2768	3146	3107	3086	3047	3026	3097	3037	111	920	500	1840	5	1	22276078	684	10.17	0.74	12	0.09	302.00	4146.00	5320	20230714	-42.29	2650	20231023	15.85	5320	-42.29	20230714	2650	15.85	20231023	5320	-42.29	20230714	2650	15.85	20231023	2.03	N	123570	500	111 억		5825810	N	N	0	N	00	N
59	20231219	150806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	-5	5	-0.16	56687145	18517	66.21	3070	3105	3045	3990	2150	3070	3061.36	26.15	0	2729	3146	3107	3086	3047	3026	3097	3037	111	920	500	1840	5	1	22276078	683	10.15	0.74	12	0.08	302.00	4146.00	5320	20230714	-42.39	2650	20231023	15.66	5320	-42.39	20230714	2650	15.66	20231023	5320	-42.39	20230714	2650	15.66	20231023	2.03	N	123570	500	111 억		5825810	N	N	0	N	00	N
60	20231219	140802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	-5	5	-0.16	54848000	17916	64.06	3070	3105	3045	3990	2150	3070	3061.40	26.15	0	2390	3146	3107	3086	3047	3026	3097	3037	111	920	500	1840	5	1	22276078	683	10.15	0.74	12	0.08	302.00	4146.00	5320	20230714	-42.39	2650	20231023	15.66	5320	-42.39	20230714	2650	15.66	20231023	5320	-42.39	20230714	2650	15.66	20231023	2.03	N	123570	500	111 억		5825810	N	N	0	N	00	N
61	20231219	130806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	-25	5	-0.81	54633760	17846	63.81	3070	3105	3045	3990	2150	3070	3061.40	26.15	0	2441	3146	3107	3086	3047	3026	3097	3037	111	920	500	1840	5	1	22276078	678	10.08	0.73	12	0.08	302.00	4146.00	5320	20230714	-42.76	2650	20231023	14.91	5320	-42.76	20230714	2650	14.91	20231023	5320	-42.76	20230714	2650	14.91	20231023	2.03	N	123570	500	111 억		5825810	N	N	0	N	00	N
62	20231219	120810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	-15	5	-0.49	45153640	14739	52.70	3070	3105	3050	3990	2150	3070	3063.55	26.15	0	2387	3146	3107	3086	3047	3026	3097	3037	111	920	500	1840	5	1	22276078	681	10.12	0.74	12	0.07	302.00	4146.00	5320	20230714	-42.58	2650	20231023	15.28	5320	-42.58	20230714	2650	15.28	20231023	5320	-42.58	20230714	2650	15.28	20231023	2.03	N	123570	500	111 억		5825810	N	N	0	N	00	N
63	20231219	110806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3075	5	2	0.16	14338890	4681	16.74	3070	3105	3050	3990	2150	3070	3063.21	26.15	0	-1257	3146	3107	3086	3047	3026	3097	3037	111	920	500	1840	5	1	22276078	685	10.18	0.74	12	0.02	302.00	4146.00	5320	20230714	-42.20	2650	20231023	16.04	5320	-42.20	20230714	2650	16.04	20231023	5320	-42.20	20230714	2650	16.04	20231023	2.03	N	123570	500	111 억		5825810	N	N	0	N	00	N
64	20231219	100804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	-20	5	-0.65	12130315	3961	14.16	3070	3105	3050	3990	2150	3070	3062.44	26.15	0	-1257	3146	3107	3086	3047	3026	3097	3037	111	920	500	1840	5	1	22276078	679	10.10	0.74	12	0.02	302.00	4146.00	5320	20230714	-42.67	2650	20231023	15.09	5320	-42.67	20230714	2650	15.09	20231023	5320	-42.67	20230714	2650	15.09	20231023	2.03	N	123570	500	111 억		5825810	N	N	0	N	00	N
65	20231219	090800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	0	3	0.00	535425	174	0.62	3070	3105	3070	3990	2150	3070	3077.16	26.15	0	-74	3146	3107	3086	3047	3026	3097	3037	111	920	500	1840	5	1	22276078	684	10.17	0.74	12	0.00	302.00	4146.00	5320	20230714	-42.29	2650	20231023	15.85	5320	-42.29	20230714	2650	15.85	20231023	5320	-42.29	20230714	2650	15.85	20231023	2.03	N	123570	500	111 억		5825810	N	N	0	N	00	N
66	20231218	160800	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3070	-50	5	-1.60	86190260	27944	40.49	3120	3125	3065	4055	2185	3120	3084.90	26.16	0	-901	3283	3201	3113	3031	2943	3242	3072	111	935	500	1870	5	1	22276078	684	10.17	0.74	12	0.13	302.00	4146.00	5320	20230714	-42.29	2650	20231023	15.85	5320	-42.29	20230714	2650	15.85	20231023	5320	-42.29	20230714	2650	15.85	20231023	2.03	N	123570	500	111 억		5826776	N	N	0	N	00	N
67	20231218	150803	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3090	-30	5	-0.96	72043180	23336	33.81	3120	3125	3065	4055	2185	3120	3087.21	26.16	0	-990	3283	3201	3113	3031	2943	3242	3072	111	935	500	1870	5	1	22276078	688	10.23	0.75	12	0.10	302.00	4146.00	5320	20230714	-41.92	2650	20231023	16.60	5320	-41.92	20230714	2650	16.60	20231023	5320	-41.92	20230714	2650	16.60	20231023	2.03	N	123570	500	111 억		5826776	N	N	0	N	00	N
68	20231218	140758	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3085	-35	5	-1.12	62715645	20300	29.41	3120	3125	3070	4055	2185	3120	3089.44	26.16	0	-1028	3283	3201	3113	3031	2943	3242	3072	111	935	500	1870	5	1	22276078	687	10.22	0.74	12	0.09	302.00	4146.00	5320	20230714	-42.01	2650	20231023	16.42	5320	-42.01	20230714	2650	16.42	20231023	5320	-42.01	20230714	2650	16.42	20231023	2.03	N	123570	500	111 억		5826776	N	N	0	N	00	N
69	20231218	130759	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3090	-30	5	-0.96	54508590	17632	25.55	3120	3125	3075	4055	2185	3120	3091.46	26.16	0	-239	3283	3201	3113	3031	2943	3242	3072	111	935	500	1870	5	1	22276078	688	10.23	0.75	12	0.08	302.00	4146.00	5320	20230714	-41.92	2650	20231023	16.60	5320	-41.92	20230714	2650	16.60	20231023	5320	-41.92	20230714	2650	16.60	20231023	2.03	N	123570	500	111 억		5826776	N	N	0	N	00	N
70	20231218	120754	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3100	-20	5	-0.64	54120175	17506	25.36	3120	3125	3075	4055	2185	3120	3091.52	26.16	0	-217	3283	3201	3113	3031	2943	3242	3072	111	935	500	1870	5	1	22276078	691	10.26	0.75	12	0.08	302.00	4146.00	5320	20230714	-41.73	2650	20231023	16.98	5320	-41.73	20230714	2650	16.98	20231023	5320	-41.73	20230714	2650	16.98	20231023	2.03	N	123570	500	111 억		5826776	N	N	0	N	00	N
71	20231218	110757	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3085	-35	5	-1.12	41585390	13441	19.47	3120	3125	3075	4055	2185	3120	3093.92	26.16	0	937	3283	3201	3113	3031	2943	3242	3072	111	935	500	1870	5	1	22276078	687	10.22	0.74	12	0.06	302.00	4146.00	5320	20230714	-42.01	2650	20231023	16.42	5320	-42.01	20230714	2650	16.42	20231023	5320	-42.01	20230714	2650	16.42	20231023	2.03	N	123570	500	111 억		5826776	N	N	0	N	00	N
72	20231218	100755	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3120	0	3	0.00	38932540	12584	18.23	3120	3125	3075	4055	2185	3120	3093.81	26.16	0	647	3283	3201	3113	3031	2943	3242	3072	111	935	500	1870	5	1	22276078	695	10.33	0.75	12	0.06	302.00	4146.00	5320	20230714	-41.35	2650	20231023	17.74	5320	-41.35	20230714	2650	17.74	20231023	5320	-41.35	20230714	2650	17.74	20231023	2.03	N	123570	500	111 억		5826776	N	N	0	N	00	N
73	20231218	090754	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3085	-35	5	-1.12	1625320	523	0.76	3120	3125	3085	4055	2185	3120	3107.69	26.16	0	-403	3283	3201	3113	3031	2943	3242	3072	111	935	500	1870	5	1	22276078	687	10.22	0.74	12	0.00	302.00	4146.00	5320	20230714	-42.01	2650	20231023	16.42	5320	-42.01	20230714	2650	16.42	20231023	5320	-42.01	20230714	2650	16.42	20231023	2.03	N	123570	500	111 억		5826776	N	N	0	N	00	N
74	20231215	160755	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3120	75	2	2.46	213331100	68710	175.61	3025	3195	3025	3955	2135	3045	3104.80	26.15	0	2416	3125	3085	3025	2985	2925	3105	3005	111	910	500	1820	5	1	22276078	695	10.33	0.75	12	0.31	302.00	4146.00	5320	20230714	-41.35	2650	20231023	17.74	5320	-41.35	20230714	2650	17.74	20231023	5320	-41.35	20230714	2650	17.74	20231023	2.05	N	123570	500	111 억		5824358	N	N	0	N	00	N
75	20231215	150759	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3130	85	2	2.79	195456090	62985	160.98	3025	3195	3025	3955	2135	3045	3103.22	26.15	0	2876	3125	3085	3025	2985	2925	3105	3005	111	910	500	1820	5	1	22276078	697	10.36	0.75	12	0.28	302.00	4146.00	5320	20230714	-41.17	2650	20231023	18.11	5320	-41.17	20230714	2650	18.11	20231023	5320	-41.17	20230714	2650	18.11	20231023	2.05	N	123570	500	111 억		5824358	N	N	0	N	00	N
76	20231215	140759	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3090	45	2	1.48	174091725	56080	143.33	3025	3195	3025	3955	2135	3045	3104.35	26.15	0	2967	3125	3085	3025	2985	2925	3105	3005	111	910	500	1820	5	1	22276078	688	10.23	0.75	12	0.25	302.00	4146.00	5320	20230714	-41.92	2650	20231023	16.60	5320	-41.92	20230714	2650	16.60	20231023	5320	-41.92	20230714	2650	16.60	20231023	2.05	N	123570	500	111 억		5824358	N	N	0	N	00	N
77	20231215	130753	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3100	55	2	1.81	170735055	54994	140.55	3025	3195	3025	3955	2135	3045	3104.61	26.15	0	3285	3125	3085	3025	2985	2925	3105	3005	111	910	500	1820	5	1	22276078	691	10.26	0.75	12	0.25	302.00	4146.00	5320	20230714	-41.73	2650	20231023	16.98	5320	-41.73	20230714	2650	16.98	20231023	5320	-41.73	20230714	2650	16.98	20231023	2.05	N	123570	500	111 억		5824358	N	N	0	N	00	N
78	20231215	120754	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3100	55	2	1.81	168980370	54427	139.10	3025	3195	3025	3955	2135	3045	3104.72	26.15	0	3172	3125	3085	3025	2985	2925	3105	3005	111	910	500	1820	5	1	22276078	691	10.26	0.75	12	0.24	302.00	4146.00	5320	20230714	-41.73	2650	20231023	16.98	5320	-41.73	20230714	2650	16.98	20231023	5320	-41.73	20230714	2650	16.98	20231023	2.05	N	123570	500	111 억		5824358	N	N	0	N	00	N
79	20231215	110749	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3115	70	2	2.30	160299485	51636	131.97	3025	3195	3025	3955	2135	3045	3104.41	26.15	0	3143	3125	3085	3025	2985	2925	3105	3005	111	910	500	1820	5	1	22276078	694	10.31	0.75	12	0.23	302.00	4146.00	5320	20230714	-41.45	2650	20231023	17.55	5320	-41.45	20230714	2650	17.55	20231023	5320	-41.45	20230714	2650	17.55	20231023	2.05	N	123570	500	111 억		5824358	N	N	0	N	00	N
80	20231215	100754	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3095	50	2	1.64	122534665	39434	100.78	3025	3195	3025	3955	2135	3045	3107.34	26.15	0	2602	3125	3085	3025	2985	2925	3105	3005	111	910	500	1820	5	1	22276078	689	10.25	0.75	12	0.18	302.00	4146.00	5320	20230714	-41.82	2650	20231023	16.79	5320	-41.82	20230714	2650	16.79	20231023	5320	-41.82	20230714	2650	16.79	20231023	2.05	N	123570	500	111 억		5824358	N	N	0	N	00	N
81	20231215	090757	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3035	-10	5	-0.33	2929385	968	2.47	3025	3035	3025	3955	2135	3045	3026.22	26.15	0	119	3125	3085	3025	2985	2925	3105	3005	111	910	500	1820	5	1	22276078	676	10.05	0.73	12	0.00	302.00	4146.00	5320	20230714	-42.95	2650	20231023	14.53	5320	-42.95	20230714	2650	14.53	20231023	5320	-42.95	20230714	2650	14.53	20231023	2.05	N	123570	500	111 억		5824358	N	N	0	N	00	N
82	20231214	160751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	45	2	1.50	115892825	38327	167.80	3015	3065	2965	3900	2100	3000	3023.92	26.12	0	5617	3080	3040	3005	2965	2930	3022	2947	111	900	500	1800	5	1	22276078	678	10.08	0.73	12	0.17	302.00	4146.00	5320	20230714	-42.76	2650	20231023	14.91	5320	-42.76	20230714	2650	14.91	20231023	5320	-42.76	20230714	2650	14.91	20231023	2.02	N	123570	500	111 억		5818808	N	N	0	N	00	N
83	20231214	150818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	40	2	1.33	113271770	37466	164.03	3015	3065	2965	3900	2100	3000	3023.45	26.12	0	5523	3080	3040	3005	2965	2930	3022	2947	111	900	500	1800	5	1	22276078	677	10.07	0.73	12	0.17	302.00	4146.00	5320	20230714	-42.86	2650	20231023	14.72	5320	-42.86	20230714	2650	14.72	20231023	5320	-42.86	20230714	2650	14.72	20231023	2.02	N	123570	500	111 억		5818808	N	N	0	N	00	N
84	20231214	140758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	65	2	2.17	97440055	32269	141.28	3015	3065	2965	3900	2100	3000	3019.75	26.12	0	5008	3080	3040	3005	2965	2930	3022	2947	111	900	500	1800	5	1	22276078	683	10.15	0.74	12	0.14	302.00	4146.00	5320	20230714	-42.39	2650	20231023	15.66	5320	-42.39	20230714	2650	15.66	20231023	5320	-42.39	20230714	2650	15.66	20231023	2.02	N	123570	500	111 억		5818808	N	N	0	N	00	N
85	20231214	130816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	10	2	0.33	51799170	17204	75.32	3015	3050	2965	3900	2100	3000	3011.01	26.12	0	-1052	3080	3040	3005	2965	2930	3022	2947	111	900	500	1800	5	1	22276078	671	9.97	0.73	12	0.08	302.00	4146.00	5320	20230714	-43.42	2650	20231023	13.58	5320	-43.42	20230714	2650	13.58	20231023	5320	-43.42	20230714	2650	13.58	20231023	2.02	N	123570	500	111 억		5818808	N	N	0	N	00	N
86	20231214	120827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	5	2	0.17	25410940	8471	37.09	3015	3035	2965	3900	2100	3000	2999.75	26.12	0	-1619	3080	3040	3005	2965	2930	3022	2947	111	900	500	1800	5	1	22276078	669	9.95	0.72	12	0.04	302.00	4146.00	5320	20230714	-43.52	2650	20231023	13.40	5320	-43.52	20230714	2650	13.40	20231023	5320	-43.52	20230714	2650	13.40	20231023	2.02	N	123570	500	111 억		5818808	N	N	0	N	00	N
87	20231214	110757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	30	2	1.00	22698715	7569	33.14	3015	3035	2965	3900	2100	3000	2998.87	26.12	0	-919	3080	3040	3005	2965	2930	3022	2947	111	900	500	1800	5	1	22276078	675	10.03	0.73	12	0.03	302.00	4146.00	5320	20230714	-43.05	2650	20231023	14.34	5320	-43.05	20230714	2650	14.34	20231023	5320	-43.05	20230714	2650	14.34	20231023	2.02	N	123570	500	111 억		5818808	N	N	0	N	00	N
88	20231214	100744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	30	2	1.00	5895815	1960	8.58	3015	3035	2965	3900	2100	3000	3009.03	26.12	0	-97	3080	3040	3005	2965	2930	3022	2947	111	900	500	1800	5	1	22276078	675	10.03	0.73	12	0.01	302.00	4146.00	5320	20230714	-43.05	2650	20231023	14.34	5320	-43.05	20230714	2650	14.34	20231023	5320	-43.05	20230714	2650	14.34	20231023	2.02	N	123570	500	111 억		5818808	N	N	0	N	00	N
89	20231214	090724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	35	2	1.17	4235060	1410	6.17	3015	3035	2965	3900	2100	3000	3004.21	26.12	0	-47	3080	3040	3005	2965	2930	3022	2947	111	900	500	1800	5	1	22276078	676	10.05	0.73	12	0.01	302.00	4146.00	5320	20230714	-42.95	2650	20231023	14.53	5320	-42.95	20230714	2650	14.53	20231023	5320	-42.95	20230714	2650	14.53	20231023	2.02	N	123570	500	111 억		5818808	N	N	0	N	00	N
90	20231213	160749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	-30	5	-0.99	68277255	22831	77.56	3045	3045	2970	3935	2125	3030	2990.55	26.14	0	-3193	3063	3046	3033	3016	3003	3045	3015	111	905	500	1810	5	1	22276078	668	9.93	0.72	12	0.10	302.00	4146.00	5320	20230714	-43.61	2650	20231023	13.21	5320	-43.61	20230714	2650	13.21	20231023	5320	-43.61	20230714	2650	13.21	20231023	1.99	N	123570	500	111 억		5822002	N	N	0	N	00	N
91	20231213	150806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	-30	5	-0.99	64876925	21697	73.71	3045	3045	2970	3935	2125	3030	2990.13	26.14	0	-3027	3063	3046	3033	3016	3003	3045	3015	111	905	500	1810	5	1	22276078	668	9.93	0.72	12	0.10	302.00	4146.00	5320	20230714	-43.61	2650	20231023	13.21	5320	-43.61	20230714	2650	13.21	20231023	5320	-43.61	20230714	2650	13.21	20231023	1.99	N	123570	500	111 억		5822002	N	N	0	N	00	N
92	20231213	140805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	-25	5	-0.83	56475040	18887	64.16	3045	3045	2970	3935	2125	3030	2990.15	26.14	0	-2442	3063	3046	3033	3016	3003	3045	3015	111	905	500	1810	5	1	22276078	669	9.95	0.72	12	0.08	302.00	4146.00	5320	20230714	-43.52	2650	20231023	13.40	5320	-43.52	20230714	2650	13.40	20231023	5320	-43.52	20230714	2650	13.40	20231023	1.99	N	123570	500	111 억		5822002	N	N	0	N	00	N
93	20231213	130806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	-30	5	-0.99	40689230	13593	46.18	3045	3045	2970	3935	2125	3030	2993.40	26.14	0	-1539	3063	3046	3033	3016	3003	3045	3015	111	905	500	1810	5	1	22276078	668	9.93	0.72	12	0.06	302.00	4146.00	5320	20230714	-43.61	2650	20231023	13.21	5320	-43.61	20230714	2650	13.21	20231023	5320	-43.61	20230714	2650	13.21	20231023	1.99	N	123570	500	111 억		5822002	N	N	0	N	00	N
94	20231213	120804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	-35	5	-1.16	28145415	9411	31.97	3045	3045	2970	3935	2125	3030	2990.69	26.14	0	-1509	3063	3046	3033	3016	3003	3045	3015	111	905	500	1810	5	1	22276078	667	9.92	0.72	12	0.04	302.00	4146.00	5320	20230714	-43.70	2650	20231023	13.02	5320	-43.70	20230714	2650	13.02	20231023	5320	-43.70	20230714	2650	13.02	20231023	1.99	N	123570	500	111 억		5822002	N	N	0	N	00	N
95	20231213	110806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	-35	5	-1.16	27845915	9311	31.63	3045	3045	2970	3935	2125	3030	2990.65	26.14	0	-1509	3063	3046	3033	3016	3003	3045	3015	111	905	500	1810	5	1	22276078	667	9.92	0.72	12	0.04	302.00	4146.00	5320	20230714	-43.70	2650	20231023	13.02	5320	-43.70	20230714	2650	13.02	20231023	5320	-43.70	20230714	2650	13.02	20231023	1.99	N	123570	500	111 억		5822002	N	N	0	N	00	N
96	20231213	100810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	-40	5	-1.32	11349630	3776	12.83	3045	3045	2990	3935	2125	3030	3005.73	26.14	0	-1444	3063	3046	3033	3016	3003	3045	3015	111	905	500	1810	5	1	22276078	666	9.90	0.72	12	0.02	302.00	4146.00	5320	20230714	-43.80	2650	20231023	12.83	5320	-43.80	20230714	2650	12.83	20231023	5320	-43.80	20230714	2650	12.83	20231023	1.99	N	123570	500	111 억		5822002	N	N	0	N	00	N
97	20231213	090758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	5	2	0.17	216045	71	0.24	3045	3045	3035	3935	2125	3030	3042.89	26.14	0	-20	3063	3046	3033	3016	3003	3045	3015	111	905	500	1810	5	1	22276078	676	10.05	0.73	12	0.00	302.00	4146.00	5320	20230714	-42.95	2650	20231023	14.53	5320	-42.95	20230714	2650	14.53	20231023	5320	-42.95	20230714	2650	14.53	20231023	1.99	N	123570	500	111 억		5822002	N	N	0	N	00	N
98	20231212	160733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	-20	5	-0.66	89413450	29437	182.76	3030	3050	3020	3965	2135	3050	3037.45	26.12	0	3391	3093	3071	3048	3026	3003	3060	3015	111	915	500	1830	5	1	22276078	675	10.03	0.73	12	0.13	302.00	4146.00	5320	20230714	-43.05	2650	20231023	14.34	5320	-43.05	20230714	2650	14.34	20231023	5320	-43.05	20230714	2650	14.34	20231023	2.00	N	123570	500	111 억		5818611	N	N	0	N	00	N
99	20231212	150740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	-10	5	-0.33	89071060	29324	182.06	3030	3050	3020	3965	2135	3050	3037.48	26.12	0	3391	3093	3071	3048	3026	3003	3060	3015	111	915	500	1830	5	1	22276078	677	10.07	0.73	12	0.13	302.00	4146.00	5320	20230714	-42.86	2650	20231023	14.72	5320	-42.86	20230714	2650	14.72	20231023	5320	-42.86	20230714	2650	14.72	20231023	2.00	N	123570	500	111 억		5818611	N	N	0	N	00	N
100	20231212	140700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	-5	5	-0.16	65422765	21561	133.86	3030	3050	3020	3965	2135	3050	3034.31	26.12	0	3400	3093	3071	3048	3026	3003	3060	3015	111	915	500	1830	5	1	22276078	678	10.08	0.73	12	0.10	302.00	4146.00	5320	20230714	-42.76	2650	20231023	14.91	5320	-42.76	20230714	2650	14.91	20231023	5320	-42.76	20230714	2650	14.91	20231023	2.00	N	123570	500	111 억		5818611	N	N	0	N	00	N
101	20231212	130701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	-20	5	-0.66	61017340	20105	124.82	3030	3050	3020	3965	2135	3050	3034.93	26.12	0	3042	3093	3071	3048	3026	3003	3060	3015	111	915	500	1830	5	1	22276078	675	10.03	0.73	12	0.09	302.00	4146.00	5320	20230714	-43.05	2650	20231023	14.34	5320	-43.05	20230714	2650	14.34	20231023	5320	-43.05	20230714	2650	14.34	20231023	2.00	N	123570	500	111 억		5818611	N	N	0	N	00	N
102	20231212	120654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	-10	5	-0.33	54683490	18017	111.86	3030	3050	3020	3965	2135	3050	3035.11	26.12	0	2754	3093	3071	3048	3026	3003	3060	3015	111	915	500	1830	5	1	22276078	677	10.07	0.73	12	0.08	302.00	4146.00	5320	20230714	-42.86	2650	20231023	14.72	5320	-42.86	20230714	2650	14.72	20231023	5320	-42.86	20230714	2650	14.72	20231023	2.00	N	123570	500	111 억		5818611	N	N	0	N	00	N
103	20231212	110706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	-5	5	-0.16	34456810	11367	70.57	3030	3045	3020	3965	2135	3050	3031.30	26.12	0	-14	3093	3071	3048	3026	3003	3060	3015	111	915	500	1830	5	1	22276078	678	10.08	0.73	12	0.05	302.00	4146.00	5320	20230714	-42.76	2650	20231023	14.91	5320	-42.76	20230714	2650	14.91	20231023	5320	-42.76	20230714	2650	14.91	20231023	2.00	N	123570	500	111 억		5818611	N	N	0	N	00	N
104	20231212	100733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	-10	5	-0.33	29085250	9595	59.57	3030	3045	3025	3965	2135	3050	3031.29	26.12	0	-288	3093	3071	3048	3026	3003	3060	3015	111	915	500	1830	5	1	22276078	677	10.07	0.73	12	0.04	302.00	4146.00	5320	20230714	-42.86	2650	20231023	14.72	5320	-42.86	20230714	2650	14.72	20231023	5320	-42.86	20230714	2650	14.72	20231023	2.00	N	123570	500	111 억		5818611	N	N	0	N	00	N
105	20231212	090732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	-5	5	-0.16	5914590	1952	12.12	3030	3045	3030	3965	2135	3050	3030.02	26.12	0	-254	3093	3071	3048	3026	3003	3060	3015	111	915	500	1830	5	1	22276078	678	10.08	0.73	12	0.01	302.00	4146.00	5320	20230714	-42.76	2650	20231023	14.91	5320	-42.76	20230714	2650	14.91	20231023	5320	-42.76	20230714	2650	14.91	20231023	2.00	N	123570	500	111 억		5818611	N	N	0	N	00	N
106	20231211	160735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	15	2	0.49	48950845	16074	71.54	3055	3070	3025	3945	2125	3035	3045.34	26.12	-908	71	3071	3052	3026	3007	2981	3062	3017	111	910	500	1820	5	1	22276078	679	10.10	0.74	12	0.07	302.00	4146.00	5320	20230714	-42.67	2650	20231023	15.09	5320	-42.67	20230714	2650	15.09	20231023	5320	-42.67	20230714	2650	15.09	20231023	2.16	N	123570	500	111 억		5817684	N	N	0	N	00	N
107	20231211	150733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	15	2	0.49	46906680	15403	68.55	3055	3070	3025	3945	2125	3035	3045.30	26.12	-908	-12	3071	3052	3026	3007	2981	3062	3017	111	910	500	1820	5	1	22276078	679	10.10	0.74	12	0.07	302.00	4146.00	5320	20230714	-42.67	2650	20231023	15.09	5320	-42.67	20230714	2650	15.09	20231023	5320	-42.67	20230714	2650	15.09	20231023	2.16	N	123570	500	111 억		5817684	N	N	0	N	00	N
108	20231211	140732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	10	2	0.33	40126505	13173	58.63	3055	3070	3025	3945	2125	3035	3046.12	26.12	-908	-30	3071	3052	3026	3007	2981	3062	3017	111	910	500	1820	5	1	22276078	678	10.08	0.73	12	0.06	302.00	4146.00	5320	20230714	-42.76	2650	20231023	14.91	5320	-42.76	20230714	2650	14.91	20231023	5320	-42.76	20230714	2650	14.91	20231023	2.16	N	123570	500	111 억		5817684	N	N	0	N	00	N
109	20231211	130734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	0	3	0.00	37609380	12345	54.94	3055	3070	3025	3945	2125	3035	3046.53	26.12	-908	-165	3071	3052	3026	3007	2981	3062	3017	111	910	500	1820	5	1	22276078	676	10.05	0.73	12	0.06	302.00	4146.00	5320	20230714	-42.95	2650	20231023	14.53	5320	-42.95	20230714	2650	14.53	20231023	5320	-42.95	20230714	2650	14.53	20231023	2.16	N	123570	500	111 억		5817684	N	N	0	N	00	N
110	20231211	120733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	0	3	0.00	31831470	10438	46.46	3055	3070	3035	3945	2125	3035	3049.58	26.12	-908	-165	3071	3052	3026	3007	2981	3062	3017	111	910	500	1820	5	1	22276078	676	10.05	0.73	12	0.05	302.00	4146.00	5320	20230714	-42.95	2650	20231023	14.53	5320	-42.95	20230714	2650	14.53	20231023	5320	-42.95	20230714	2650	14.53	20231023	2.16	N	123570	500	111 억		5817684	N	N	0	N	00	N
111	20231211	110730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	20	2	0.66	29604835	9706	43.20	3055	3070	3035	3945	2125	3035	3050.16	26.12	-908	432	3071	3052	3026	3007	2981	3062	3017	111	910	500	1820	5	1	22276078	681	10.12	0.74	12	0.04	302.00	4146.00	5320	20230714	-42.58	2650	20231023	15.28	5320	-42.58	20230714	2650	15.28	20231023	5320	-42.58	20230714	2650	15.28	20231023	2.16	N	123570	500	111 억		5817684	N	N	0	N	00	N
112	20231211	100728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	35	2	1.15	26531750	8699	38.72	3055	3070	3035	3945	2125	3035	3049.98	26.12	-908	578	3071	3052	3026	3007	2981	3062	3017	111	910	500	1820	5	1	22276078	684	10.17	0.74	12	0.04	302.00	4146.00	5320	20230714	-42.29	2650	20231023	15.85	5320	-42.29	20230714	2650	15.85	20231023	5320	-42.29	20230714	2650	15.85	20231023	2.16	N	123570	500	111 억		5817684	N	N	0	N	00	N
113	20231211	090729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	5	2	0.16	5101895	1678	7.47	3055	3055	3035	3945	2125	3035	3040.46	26.12	-908	392	3071	3052	3026	3007	2981	3062	3017	111	910	500	1820	5	1	22276078	677	10.07	0.73	12	0.01	302.00	4146.00	5320	20230714	-42.86	2650	20231023	14.72	5320	-42.86	20230714	2650	14.72	20231023	5320	-42.86	20230714	2650	14.72	20231023	2.16	N	123570	500	111 억		5817684	N	N	0	N	00	N
114	20231208	160721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	0	3	0.00	60919225	20158	36.81	3000	3045	3000	3945	2125	3035	3021.76	26.12	0	908	3085	3060	3015	2990	2945	3070	3000	111	910	500	1820	5	1	22276078	676	10.05	0.73	12	0.09	302.00	4146.00	5320	20230714	-42.95	2650	20231023	14.53	5320	-42.95	20230714	2650	14.53	20231023	5320	-42.95	20230714	2650	14.53	20231023	2.14	N	123570	500	111 억		5817684	N	N	0	N	00	N
115	20231208	150724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	-15	5	-0.49	56618680	18741	34.22	3000	3045	3000	3945	2125	3035	3021.11	26.12	0	908	3085	3060	3015	2990	2945	3070	3000	111	910	500	1820	5	1	22276078	673	10.00	0.73	12	0.08	302.00	4146.00	5320	20230714	-43.23	2650	20231023	13.96	5320	-43.23	20230714	2650	13.96	20231023	5320	-43.23	20230714	2650	13.96	20231023	2.14	N	123570	500	111 억		5817684	N	N	0	N	00	N
116	20231208	140723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	0	3	0.00	50816385	16822	30.72	3000	3045	3000	3945	2125	3035	3020.83	26.12	0	730	3085	3060	3015	2990	2945	3070	3000	111	910	500	1820	5	1	22276078	676	10.05	0.73	12	0.08	302.00	4146.00	5320	20230714	-42.95	2650	20231023	14.53	5320	-42.95	20230714	2650	14.53	20231023	5320	-42.95	20230714	2650	14.53	20231023	2.14	N	123570	500	111 억		5817684	N	N	0	N	00	N
117	20231208	130722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	-5	5	-0.16	47232565	15640	28.56	3000	3045	3000	3945	2125	3035	3019.98	26.12	0	730	3085	3060	3015	2990	2945	3070	3000	111	910	500	1820	5	1	22276078	675	10.03	0.73	12	0.07	302.00	4146.00	5320	20230714	-43.05	2650	20231023	14.34	5320	-43.05	20230714	2650	14.34	20231023	5320	-43.05	20230714	2650	14.34	20231023	2.14	N	123570	500	111 억		5817684	N	N	0	N	00	N
118	20231208	120720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	-10	5	-0.33	39868910	13193	24.09	3000	3045	3000	3945	2125	3035	3021.97	26.12	0	476	3085	3060	3015	2990	2945	3070	3000	111	910	500	1820	5	1	22276078	674	10.02	0.73	12	0.06	302.00	4146.00	5320	20230714	-43.14	2650	20231023	14.15	5320	-43.14	20230714	2650	14.15	20231023	5320	-43.14	20230714	2650	14.15	20231023	2.14	N	123570	500	111 억		5817684	N	N	0	N	00	N
119	20231208	110718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-20	5	-0.66	32531585	10756	19.64	3000	3045	3000	3945	2125	3035	3024.51	26.12	0	-1274	3085	3060	3015	2990	2945	3070	3000	111	910	500	1820	5	1	22276078	672	9.98	0.73	12	0.05	302.00	4146.00	5320	20230714	-43.33	2650	20231023	13.77	5320	-43.33	20230714	2650	13.77	20231023	5320	-43.33	20230714	2650	13.77	20231023	2.14	N	123570	500	111 억		5817684	N	N	0	N	00	N
120	20231208	100727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	5	2	0.16	19184125	6328	11.55	3000	3040	3000	3945	2125	3035	3031.63	26.12	0	-2176	3085	3060	3015	2990	2945	3070	3000	111	910	500	1820	5	1	22276078	677	10.07	0.73	12	0.03	302.00	4146.00	5320	20230714	-42.86	2650	20231023	14.72	5320	-42.86	20230714	2650	14.72	20231023	5320	-42.86	20230714	2650	14.72	20231023	2.14	N	123570	500	111 억		5817684	N	N	0	N	00	N
121	20231208	090716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	5	2	0.16	8958670	2957	5.40	3000	3040	3000	3945	2125	3035	3029.65	26.12	0	-658	3085	3060	3015	2990	2945	3070	3000	111	910	500	1820	5	1	22276078	677	10.07	0.73	12	0.01	302.00	4146.00	5320	20230714	-42.86	2650	20231023	14.72	5320	-42.86	20230714	2650	14.72	20231023	5320	-42.86	20230714	2650	14.72	20231023	2.14	N	123570	500	111 억		5817684	N	N	0	N	00	N
122	20231207	160719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	-5	5	-0.16	164507935	54765	132.50	3035	3040	2970	3950	2130	3040	3003.89	26.09	0	6252	3100	3070	3010	2980	2920	3085	2995	111	910	500	1820	5	1	22276078	676	10.05	0.73	12	0.25	302.00	4146.00	5320	20230714	-42.95	2650	20231023	14.53	5320	-42.95	20230714	2650	14.53	20231023	5320	-42.95	20230714	2650	14.53	20231023	2.13	N	123570	500	111 억		5811369	N	N	0	N	00	N
123	20231207	150721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	-30	5	-0.99	154933955	51601	124.85	3035	3040	2970	3950	2130	3040	3002.54	26.09	0	6784	3100	3070	3010	2980	2920	3085	2995	111	910	500	1820	5	1	22276078	671	9.97	0.73	12	0.23	302.00	4146.00	5320	20230714	-43.42	2650	20231023	13.58	5320	-43.42	20230714	2650	13.58	20231023	5320	-43.42	20230714	2650	13.58	20231023	2.13	N	123570	500	111 억		5811369	N	N	0	N	00	N
124	20231207	140716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	-20	5	-0.66	81324825	26917	65.12	3035	3040	3000	3950	2130	3040	3021.32	26.09	0	3699	3100	3070	3010	2980	2920	3085	2995	111	910	500	1820	5	1	22276078	673	10.00	0.73	12	0.12	302.00	4146.00	5320	20230714	-43.23	2650	20231023	13.96	5320	-43.23	20230714	2650	13.96	20231023	5320	-43.23	20230714	2650	13.96	20231023	2.13	N	123570	500	111 억		5811369	N	N	0	N	00	N
125	20231207	130716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	-15	5	-0.49	77413115	25615	61.97	3035	3040	3005	3950	2130	3040	3022.18	26.09	0	3224	3100	3070	3010	2980	2920	3085	2995	111	910	500	1820	5	1	22276078	674	10.02	0.73	12	0.11	302.00	4146.00	5320	20230714	-43.14	2650	20231023	14.15	5320	-43.14	20230714	2650	14.15	20231023	5320	-43.14	20230714	2650	14.15	20231023	2.13	N	123570	500	111 억		5811369	N	N	0	N	00	N
126	20231207	120718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	-15	5	-0.49	34747115	11459	27.72	3035	3040	3010	3950	2130	3040	3032.30	26.09	0	1180	3100	3070	3010	2980	2920	3085	2995	111	910	500	1820	5	1	22276078	674	10.02	0.73	12	0.05	302.00	4146.00	5320	20230714	-43.14	2650	20231023	14.15	5320	-43.14	20230714	2650	14.15	20231023	5320	-43.14	20230714	2650	14.15	20231023	2.13	N	123570	500	111 억		5811369	N	N	0	N	00	N
127	20231207	110713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	-10	5	-0.33	15307795	5057	12.24	3035	3040	3010	3950	2130	3040	3027.05	26.09	0	1048	3100	3070	3010	2980	2920	3085	2995	111	910	500	1820	5	1	22276078	675	10.03	0.73	12	0.02	302.00	4146.00	5320	20230714	-43.05	2650	20231023	14.34	5320	-43.05	20230714	2650	14.34	20231023	5320	-43.05	20230714	2650	14.34	20231023	2.13	N	123570	500	111 억		5811369	N	N	0	N	00	N
128	20231207	100712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	-10	5	-0.33	14115480	4663	11.28	3035	3040	3010	3950	2130	3040	3027.12	26.09	0	1077	3100	3070	3010	2980	2920	3085	2995	111	910	500	1820	5	1	22276078	675	10.03	0.73	12	0.02	302.00	4146.00	5320	20230714	-43.05	2650	20231023	14.34	5320	-43.05	20230714	2650	14.34	20231023	5320	-43.05	20230714	2650	14.34	20231023	2.13	N	123570	500	111 억		5811369	N	N	0	N	00	N
129	20231207	090719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	-5	5	-0.16	4966945	1637	3.96	3035	3035	3020	3950	2130	3040	3034.18	26.09	0	95	3100	3070	3010	2980	2920	3085	2995	111	910	500	1820	5	1	22276078	676	10.05	0.73	12	0.01	302.00	4146.00	5320	20230714	-42.95	2650	20231023	14.53	5320	-42.95	20230714	2650	14.53	20231023	5320	-42.95	20230714	2650	14.53	20231023	2.13	N	123570	500	111 억		5811369	N	N	0	N	00	N
130	20231206	160708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	85	2	2.88	124178535	41215	156.28	2950	3040	2950	3840	2070	2955	3012.93	26.05	0	9595	3045	3000	2955	2910	2865	3022	2932	111	885	500	1770	5	1	22276078	677	10.07	0.73	12	0.19	302.00	4146.00	5320	20230714	-42.86	2650	20231023	14.72	5320	-42.86	20230714	2650	14.72	20231023	5320	-42.86	20230714	2650	14.72	20231023	2.14	N	123570	500	111 억		5801838	N	N	0	N	00	N
131	20231206	150719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	65	2	2.20	112647010	37404	141.83	2950	3035	2950	3840	2070	2955	3011.63	26.05	0	9333	3045	3000	2955	2910	2865	3022	2932	111	885	500	1770	5	1	22276078	673	10.00	0.73	12	0.17	302.00	4146.00	5320	20230714	-43.23	2650	20231023	13.96	5320	-43.23	20230714	2650	13.96	20231023	5320	-43.23	20230714	2650	13.96	20231023	2.14	N	123570	500	111 억		5801838	N	N	0	N	00	N
132	20231206	140718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	60	2	2.03	93034305	30904	117.18	2950	3035	2950	3840	2070	2955	3010.43	26.05	0	7392	3045	3000	2955	2910	2865	3022	2932	111	885	500	1770	5	1	22276078	672	9.98	0.73	12	0.14	302.00	4146.00	5320	20230714	-43.33	2650	20231023	13.77	5320	-43.33	20230714	2650	13.77	20231023	5320	-43.33	20230714	2650	13.77	20231023	2.14	N	123570	500	111 억		5801838	N	N	0	N	00	N
133	20231206	130710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	75	2	2.54	79768525	26503	100.50	2950	3035	2950	3840	2070	2955	3009.79	26.05	0	6528	3045	3000	2955	2910	2865	3022	2932	111	885	500	1770	5	1	22276078	675	10.03	0.73	12	0.12	302.00	4146.00	5320	20230714	-43.05	2650	20231023	14.34	5320	-43.05	20230714	2650	14.34	20231023	5320	-43.05	20230714	2650	14.34	20231023	2.14	N	123570	500	111 억		5801838	N	N	0	N	00	N
134	20231206	120706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	55	2	1.86	68742385	22857	86.67	2950	3030	2950	3840	2070	2955	3007.50	26.05	0	4879	3045	3000	2955	2910	2865	3022	2932	111	885	500	1770	5	1	22276078	671	9.97	0.73	12	0.10	302.00	4146.00	5320	20230714	-43.42	2650	20231023	13.58	5320	-43.42	20230714	2650	13.58	20231023	5320	-43.42	20230714	2650	13.58	20231023	2.14	N	123570	500	111 억		5801838	N	N	0	N	00	N
135	20231206	110719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	65	2	2.20	48875260	16284	61.75	2950	3020	2950	3840	2070	2955	3001.43	26.05	0	3268	3045	3000	2955	2910	2865	3022	2932	111	885	500	1770	5	1	22276078	673	10.00	0.73	12	0.07	302.00	4146.00	5320	20230714	-43.23	2650	20231023	13.96	5320	-43.23	20230714	2650	13.96	20231023	5320	-43.23	20230714	2650	13.96	20231023	2.14	N	123570	500	111 억		5801838	N	N	0	N	00	N
136	20231206	100711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	40	2	1.35	20226980	6762	25.64	2950	3005	2950	3840	2070	2955	2991.27	26.05	0	-530	3045	3000	2955	2910	2865	3022	2932	111	885	500	1770	5	1	22276078	667	9.92	0.72	12	0.03	302.00	4146.00	5320	20230714	-43.70	2650	20231023	13.02	5320	-43.70	20230714	2650	13.02	20231023	5320	-43.70	20230714	2650	13.02	20231023	2.14	N	123570	500	111 억		5801838	N	N	0	N	00	N
137	20231206	090713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	0	3	0.00	744335	252	0.96	2950	2955	2950	3840	2070	2955	2953.71	26.05	0	-121	3045	3000	2955	2910	2865	3022	2932	111	885	500	1770	5	1	22276078	658	9.78	0.71	12	0.00	302.00	4146.00	5320	20230714	-44.45	2650	20231023	11.51	5320	-44.45	20230714	2650	11.51	20231023	5320	-44.45	20230714	2650	11.51	20231023	2.14	N	123570	500	111 억		5801838	N	N	0	N	00	N
138	20231205	160716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	0	3	0.00	77762865	26351	69.34	2910	3000	2910	3840	2070	2955	2950.93	26.03	0	2506	3031	2992	2926	2887	2821	3012	2907	111	885	500	1770	5	1	22276078	658	9.78	0.71	12	0.12	302.00	4146.00	5320	20230714	-44.45	2650	20231023	11.51	5320	-44.45	20230714	2650	11.51	20231023	5320	-44.45	20230714	2650	11.51	20231023	2.15	N	123570	500	111 억		5799333	N	N	0	N	00	N
139	20231205	150712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	5	2	0.17	69868640	23681	62.31	2910	3000	2910	3840	2070	2955	2950.41	26.03	0	1706	3031	2992	2926	2887	2821	3012	2907	111	885	500	1770	5	1	22276078	659	9.80	0.71	12	0.11	302.00	4146.00	5320	20230714	-44.36	2650	20231023	11.70	5320	-44.36	20230714	2650	11.70	20231023	5320	-44.36	20230714	2650	11.70	20231023	2.15	N	123570	500	111 억		5799333	N	N	0	N	00	N
140	20231205	140713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	15	2	0.51	53541265	18164	47.79	2910	3000	2910	3840	2070	2955	2947.66	26.03	0	1550	3031	2992	2926	2887	2821	3012	2907	111	885	500	1770	5	1	22276078	662	9.83	0.72	12	0.08	302.00	4146.00	5320	20230714	-44.17	2650	20231023	12.08	5320	-44.17	20230714	2650	12.08	20231023	5320	-44.17	20230714	2650	12.08	20231023	2.15	N	123570	500	111 억		5799333	N	N	0	N	00	N
141	20231205	130711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	25	2	0.85	49687715	16867	44.38	2910	3000	2910	3840	2070	2955	2945.85	26.03	0	1583	3031	2992	2926	2887	2821	3012	2907	111	885	500	1770	5	1	22276078	664	9.87	0.72	12	0.08	302.00	4146.00	5320	20230714	-43.98	2650	20231023	12.45	5320	-43.98	20230714	2650	12.45	20231023	5320	-43.98	20230714	2650	12.45	20231023	2.15	N	123570	500	111 억		5799333	N	N	0	N	00	N
142	20231205	120706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	30	2	1.02	47792230	16230	42.70	2910	3000	2910	3840	2070	2955	2944.68	26.03	0	1511	3031	2992	2926	2887	2821	3012	2907	111	885	500	1770	5	1	22276078	665	9.88	0.72	12	0.07	302.00	4146.00	5320	20230714	-43.89	2650	20231023	12.64	5320	-43.89	20230714	2650	12.64	20231023	5320	-43.89	20230714	2650	12.64	20231023	2.15	N	123570	500	111 억		5799333	N	N	0	N	00	N
143	20231205	110706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	-10	5	-0.34	26870930	9160	24.10	2910	2955	2910	3840	2070	2955	2933.51	26.03	0	706	3031	2992	2926	2887	2821	3012	2907	111	885	500	1770	5	1	22276078	656	9.75	0.71	12	0.04	302.00	4146.00	5320	20230714	-44.64	2650	20231023	11.13	5320	-44.64	20230714	2650	11.13	20231023	5320	-44.64	20230714	2650	11.13	20231023	2.15	N	123570	500	111 억		5799333	N	N	0	N	00	N
144	20231205	100712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	-20	5	-0.68	8983945	3067	8.07	2910	2955	2910	3840	2070	2955	2929.23	26.03	0	365	3031	2992	2926	2887	2821	3012	2907	111	885	500	1770	5	1	22276078	654	9.72	0.71	12	0.01	302.00	4146.00	5320	20230714	-44.83	2650	20231023	10.75	5320	-44.83	20230714	2650	10.75	20231023	5320	-44.83	20230714	2650	10.75	20231023	2.15	N	123570	500	111 억		5799333	N	N	0	N	00	N
145	20231205	090706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	-5	5	-0.17	3004110	1028	2.70	2910	2955	2910	3840	2070	2955	2922.29	26.03	0	243	3031	2992	2926	2887	2821	3012	2907	111	885	500	1770	5	1	22276078	657	9.77	0.71	12	0.00	302.00	4146.00	5320	20230714	-44.55	2650	20231023	11.32	5320	-44.55	20230714	2650	11.32	20231023	5320	-44.55	20230714	2650	11.32	20231023	2.15	N	123570	500	111 억		5799333	N	N	0	N	00	N
146	20231204	160704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	50	2	1.72	110632705	37941	359.15	2870	2965	2860	3775	2035	2905	2915.90	25.98	0	12964	2948	2926	2888	2866	2828	2937	2877	111	870	500	1740	5	1	22276078	658	9.78	0.71	12	0.17	302.00	4146.00	5320	20230714	-44.45	2650	20231023	11.51	5320	-44.45	20230714	2650	11.51	20231023	5320	-44.45	20230714	2650	11.51	20231023	2.15	N	123570	500	111 억		5786370	N	N	0	N	00	N
147	20231204	150707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	20	2	0.69	94580320	32487	307.53	2870	2965	2860	3775	2035	2905	2911.33	25.98	0	8511	2948	2926	2888	2866	2828	2937	2877	111	870	500	1740	5	1	22276078	652	9.69	0.71	12	0.15	302.00	4146.00	5320	20230714	-45.02	2650	20231023	10.38	5320	-45.02	20230714	2650	10.38	20231023	5320	-45.02	20230714	2650	10.38	20231023	2.15	N	123570	500	111 억		5786370	N	N	0	N	00	N
148	20231204	140702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	50	2	1.72	78073450	26875	254.40	2870	2955	2860	3775	2035	2905	2905.06	25.98	0	4592	2948	2926	2888	2866	2828	2937	2877	111	870	500	1740	5	1	22276078	658	9.78	0.71	12	0.12	302.00	4146.00	5320	20230714	-44.45	2650	20231023	11.51	5320	-44.45	20230714	2650	11.51	20231023	5320	-44.45	20230714	2650	11.51	20231023	2.15	N	123570	500	111 억		5786370	N	N	0	N	00	N
149	20231204	130702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	10	2	0.34	46975545	16278	154.09	2870	2920	2860	3775	2035	2905	2885.83	25.98	0	690	2948	2926	2888	2866	2828	2937	2877	111	870	500	1740	5	1	22276078	649	9.65	0.70	12	0.07	302.00	4146.00	5320	20230714	-45.21	2650	20231023	10.00	5320	-45.21	20230714	2650	10.00	20231023	5320	-45.21	20230714	2650	10.00	20231023	2.15	N	123570	500	111 억		5786370	N	N	0	N	00	N
150	20231204	120701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	15	2	0.52	45520380	15777	149.35	2870	2920	2860	3775	2035	2905	2885.24	25.98	0	540	2948	2926	2888	2866	2828	2937	2877	111	870	500	1740	5	1	22276078	650	9.67	0.70	12	0.07	302.00	4146.00	5320	20230714	-45.11	2650	20231023	10.19	5320	-45.11	20230714	2650	10.19	20231023	5320	-45.11	20230714	2650	10.19	20231023	2.15	N	123570	500	111 억		5786370	N	N	0	N	00	N
151	20231204	110704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	10	2	0.34	42123020	14611	138.31	2870	2920	2860	3775	2035	2905	2882.97	25.98	0	310	2948	2926	2888	2866	2828	2937	2877	111	870	500	1740	5	1	22276078	649	9.65	0.70	12	0.07	302.00	4146.00	5320	20230714	-45.21	2650	20231023	10.00	5320	-45.21	20230714	2650	10.00	20231023	5320	-45.21	20230714	2650	10.00	20231023	2.15	N	123570	500	111 억		5786370	N	N	0	N	00	N
152	20231204	100703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	-10	5	-0.34	30431680	10587	100.22	2870	2900	2860	3775	2035	2905	2874.44	25.98	0	-926	2948	2926	2888	2866	2828	2937	2877	111	870	500	1740	5	1	22276078	645	9.59	0.70	12	0.05	302.00	4146.00	5320	20230714	-45.58	2650	20231023	9.25	5320	-45.58	20230714	2650	9.25	20231023	5320	-45.58	20230714	2650	9.25	20231023	2.15	N	123570	500	111 억		5786370	N	N	0	N	00	N
153	20231204	090702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	-5	5	-0.17	16809595	5846	55.34	2870	2900	2865	3775	2035	2905	2875.40	25.98	0	-1897	2948	2926	2888	2866	2828	2937	2877	111	870	500	1740	5	1	22276078	646	9.60	0.70	12	0.03	302.00	4146.00	5320	20230714	-45.49	2650	20231023	9.43	5320	-45.49	20230714	2650	9.43	20231023	5320	-45.49	20230714	2650	9.43	20231023	2.15	N	123570	500	111 억		5786370	N	N	0	N	00	N
154	20231201	160702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	20	2	0.69	30386310	10564	92.70	2850	2910	2850	3750	2020	2885	2876.37	25.97	0	530	2935	2910	2875	2850	2815	2915	2855	111	865	500	1730	5	1	22276078	647	9.62	0.70	12	0.05	302.00	4146.00	5320	20230714	-45.39	2650	20231023	9.62	5320	-45.39	20230714	2650	9.62	20231023	5320	-45.39	20230714	2650	9.62	20231023	2.17	N	123570	500	111 억		5785840	N	N	0	N	00	N
155	20231201	150701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	15	2	0.52	28911750	10056	88.24	2850	2910	2850	3750	2020	2885	2875.07	25.97	0	662	2935	2910	2875	2850	2815	2915	2855	111	865	500	1730	5	1	22276078	646	9.60	0.70	12	0.05	302.00	4146.00	5320	20230714	-45.49	2650	20231023	9.43	5320	-45.49	20230714	2650	9.43	20231023	5320	-45.49	20230714	2650	9.43	20231023	2.17	N	123570	500	111 억		5785840	N	N	0	N	00	N
156	20231201	140701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	15	2	0.52	21823610	7589	66.59	2850	2910	2850	3750	2020	2885	2875.69	25.97	0	-49	2935	2910	2875	2850	2815	2915	2855	111	865	500	1730	5	1	22276078	646	9.60	0.70	12	0.03	302.00	4146.00	5320	20230714	-45.49	2650	20231023	9.43	5320	-45.49	20230714	2650	9.43	20231023	5320	-45.49	20230714	2650	9.43	20231023	2.17	N	123570	500	111 억		5785840	N	N	0	N	00	N
157	20231201	130703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	0	3	0.00	19243835	6695	58.75	2850	2910	2850	3750	2020	2885	2874.36	25.97	0	-848	2935	2910	2875	2850	2815	2915	2855	111	865	500	1730	5	1	22276078	643	9.55	0.70	12	0.03	302.00	4146.00	5320	20230714	-45.77	2650	20231023	8.87	5320	-45.77	20230714	2650	8.87	20231023	5320	-45.77	20230714	2650	8.87	20231023	2.17	N	123570	500	111 억		5785840	N	N	0	N	00	N
158	20231201	120707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	10	2	0.35	19105165	6647	58.33	2850	2910	2850	3750	2020	2885	2874.25	25.97	0	-803	2935	2910	2875	2850	2815	2915	2855	111	865	500	1730	5	1	22276078	645	9.59	0.70	12	0.03	302.00	4146.00	5320	20230714	-45.58	2650	20231023	9.25	5320	-45.58	20230714	2650	9.25	20231023	5320	-45.58	20230714	2650	9.25	20231023	2.17	N	123570	500	111 억		5785840	N	N	0	N	00	N
159	20231201	110703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	20	2	0.69	17010940	5923	51.97	2850	2910	2850	3750	2020	2885	2872.01	25.97	0	-761	2935	2910	2875	2850	2815	2915	2855	111	865	500	1730	5	1	22276078	647	9.62	0.70	12	0.03	302.00	4146.00	5320	20230714	-45.39	2650	20231023	9.62	5320	-45.39	20230714	2650	9.62	20231023	5320	-45.39	20230714	2650	9.62	20231023	2.17	N	123570	500	111 억		5785840	N	N	0	N	00	N
160	20231201	100708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	15	2	0.52	11502960	4016	35.24	2850	2900	2850	3750	2020	2885	2864.28	25.97	0	-559	2935	2910	2875	2850	2815	2915	2855	111	865	500	1730	5	1	22276078	646	9.60	0.70	12	0.02	302.00	4146.00	5320	20230714	-45.49	2650	20231023	9.43	5320	-45.49	20230714	2650	9.43	20231023	5320	-45.49	20230714	2650	9.43	20231023	2.17	N	123570	500	111 억		5785840	N	N	0	N	00	N
161	20231201	090700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	10	2	0.35	4030425	1411	12.38	2850	2895	2850	3750	2020	2885	2856.43	25.97	0	-379	2935	2910	2875	2850	2815	2915	2855	111	865	500	1730	5	1	22276078	645	9.59	0.70	12	0.01	302.00	4146.00	5320	20230714	-45.58	2650	20231023	9.25	5320	-45.58	20230714	2650	9.25	20231023	5320	-45.58	20230714	2650	9.25	20231023	2.17	N	123570	500	111 억		5785840	N	N	0	N	00	N