KissMeData/405100/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	161356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14970	200	2	1.35	896804400	61318	130.24	14880	15060	14410	19200	10340	14770	14623.92	2.04	-1824	-1857	15096	14932	14726	14562	14356	14830	14460	60	4430	500	10330	10	1	11988108	1795	20.76	1.72	12	0.51	721.00	8704.00	17000	20231206	-11.94	10750	20230110	39.26	17000	-11.94	20231206	10750	39.26	20230110	17000	-11.94	20231206	10750	39.26	20230110	3.23	N	405100	500	59 억		244322	N	N	0	N	00	N
3	20231229	151344	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14970	200	2	1.35	896804400	61318	130.24	14880	15060	14410	19200	10340	14770	14623.92	2.04	-1824	-1857	15096	14932	14726	14562	14356	14830	14460	60	4430	500	10330	10	1	11988108	1795	20.76	1.72	12	0.51	721.00	8704.00	17000	20231206	-11.94	10750	20230110	39.26	17000	-11.94	20231206	10750	39.26	20230110	17000	-11.94	20231206	10750	39.26	20230110	3.23	N	405100	500	59 억		244322	N	N	0	N	00	N
4	20231229	141342	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14970	200	2	1.35	896804400	61318	130.24	14880	15060	14410	19200	10340	14770	14623.92	2.04	-1824	-1857	15096	14932	14726	14562	14356	14830	14460	60	4430	500	10330	10	1	11988108	1795	20.76	1.72	12	0.51	721.00	8704.00	17000	20231206	-11.94	10750	20230110	39.26	17000	-11.94	20231206	10750	39.26	20230110	17000	-11.94	20231206	10750	39.26	20230110	3.23	N	405100	500	59 억		244322	N	N	0	N	00	N
5	20231229	131343	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14970	200	2	1.35	896804400	61318	130.24	14880	15060	14410	19200	10340	14770	14623.92	2.04	-1824	-1857	15096	14932	14726	14562	14356	14830	14460	60	4430	500	10330	10	1	11988108	1795	20.76	1.72	12	0.51	721.00	8704.00	17000	20231206	-11.94	10750	20230110	39.26	17000	-11.94	20231206	10750	39.26	20230110	17000	-11.94	20231206	10750	39.26	20230110	3.23	N	405100	500	59 억		244322	N	N	0	N	00	N
6	20231229	121346	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14970	200	2	1.35	896804400	61318	130.24	14880	15060	14410	19200	10340	14770	14623.92	2.04	-1824	-1857	15096	14932	14726	14562	14356	14830	14460	60	4430	500	10330	10	1	11988108	1795	20.76	1.72	12	0.51	721.00	8704.00	17000	20231206	-11.94	10750	20230110	39.26	17000	-11.94	20231206	10750	39.26	20230110	17000	-11.94	20231206	10750	39.26	20230110	3.23	N	405100	500	59 억		244322	N	N	0	N	00	N
7	20231229	111243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14970	200	2	1.35	896804400	61318	130.24	14880	15060	14410	19200	10340	14770	14623.92	2.04	-1824	-1857	15096	14932	14726	14562	14356	14830	14460	60	4430	500	10330	10	1	11988108	1795	20.76	1.72	12	0.51	721.00	8704.00	17000	20231206	-11.94	10750	20230110	39.26	17000	-11.94	20231206	10750	39.26	20230110	17000	-11.94	20231206	10750	39.26	20230110	3.23	N	405100	500	59 억		244322	N	N	0	N	00	N
8	20231229	101257	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14970	200	2	1.35	896804400	61318	130.24	14880	15060	14410	19200	10340	14770	14623.92	2.04	-1824	-1857	15096	14932	14726	14562	14356	14830	14460	60	4430	500	10330	10	1	11988108	1795	20.76	1.72	12	0.51	721.00	8704.00	17000	20231206	-11.94	10750	20230110	39.26	17000	-11.94	20231206	10750	39.26	20230110	17000	-11.94	20231206	10750	39.26	20230110	3.23	N	405100	500	59 억		244322	N	N	0	N	00	N
9	20231229	091255	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14970	200	2	1.35	896804400	61318	130.24	14880	15060	14410	19200	10340	14770	14623.92	2.04	-1824	-1857	15096	14932	14726	14562	14356	14830	14460	60	4430	500	10330	10	1	11988108	1795	20.76	1.72	12	0.51	721.00	8704.00	17000	20231206	-11.94	10750	20230110	39.26	17000	-11.94	20231206	10750	39.26	20230110	17000	-11.94	20231206	10750	39.26	20230110	3.23	N	405100	500	59 억		244322	N	N	0	N	00	N
10	20231228	161243	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14970	200	2	1.35	892717610	61045	129.66	14880	15060	14410	19200	10340	14770	14623.92	2.05	0	-1857	15096	14932	14726	14562	14356	14830	14460	60	4430	500	10330	10	1	11988108	1795	20.76	1.72	12	0.51	721.00	8704.00	17000	20231206	-11.94	10750	20230110	39.26	17000	-11.94	20231206	10750	39.26	20230110	17000	-11.94	20231206	10750	39.26	20230110	3.23	N	405100	500	59 억		246146	N	N	0	N	00	N
11	20231228	151252	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14980	210	2	1.42	848388640	58087	123.38	14880	15060	14410	19200	10340	14770	14605.48	2.05	0	-520	15096	14932	14726	14562	14356	14830	14460	60	4430	500	10330	10	1	11988108	1796	20.78	1.72	12	0.48	721.00	8704.00	17000	20231206	-11.88	10750	20230110	39.35	17000	-11.88	20231206	10750	39.35	20230110	17000	-11.88	20231206	10750	39.35	20230110	3.23	N	405100	500	59 억		246146	N	N	0	N	00	N
12	20231228	141247	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14570	-200	5	-1.35	631662620	43501	92.40	14880	14880	14410	19200	10340	14770	14520.65	2.05	0	-4210	15096	14932	14726	14562	14356	14830	14460	60	4430	500	10330	10	1	11988108	1747	20.21	1.67	12	0.36	721.00	8704.00	17000	20231206	-14.29	10750	20230110	35.53	17000	-14.29	20231206	10750	35.53	20230110	17000	-14.29	20231206	10750	35.53	20230110	3.23	N	405100	500	59 억		246146	N	N	0	N	00	N
13	20231228	131241	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14620	-150	5	-1.02	548306930	37813	80.31	14880	14880	14410	19200	10340	14770	14500.49	2.05	0	-5308	15096	14932	14726	14562	14356	14830	14460	60	4430	500	10330	10	1	11988108	1753	20.28	1.68	12	0.32	721.00	8704.00	17000	20231206	-14.00	10750	20230110	36.00	17000	-14.00	20231206	10750	36.00	20230110	17000	-14.00	20231206	10750	36.00	20230110	3.23	N	405100	500	59 억		246146	N	N	0	N	00	N
14	20231228	121245	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14500	-270	5	-1.83	517407930	35696	75.82	14880	14880	14410	19200	10340	14770	14494.84	2.05	0	-5424	15096	14932	14726	14562	14356	14830	14460	60	4430	500	10330	10	1	11988108	1738	20.11	1.67	12	0.30	721.00	8704.00	17000	20231206	-14.71	10750	20230110	34.88	17000	-14.71	20231206	10750	34.88	20230110	17000	-14.71	20231206	10750	34.88	20230110	3.23	N	405100	500	59 억		246146	N	N	0	N	00	N
15	20231228	111250	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14450	-320	5	-2.17	374785510	25814	54.83	14880	14880	14420	19200	10340	14770	14518.69	2.05	0	-4919	15096	14932	14726	14562	14356	14830	14460	60	4430	500	10330	10	1	11988108	1732	20.04	1.66	12	0.22	721.00	8704.00	17000	20231206	-15.00	10750	20230110	34.42	17000	-15.00	20231206	10750	34.42	20230110	17000	-15.00	20231206	10750	34.42	20230110	3.23	N	405100	500	59 억		246146	N	N	0	N	00	N
16	20231228	101244	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14560	-210	5	-1.42	144345700	9891	21.01	14880	14880	14500	19200	10340	14770	14593.64	2.05	0	-1537	15096	14932	14726	14562	14356	14830	14460	60	4430	500	10330	10	1	11988108	1745	20.19	1.67	12	0.08	721.00	8704.00	17000	20231206	-14.35	10750	20230110	35.44	17000	-14.35	20231206	10750	35.44	20230110	17000	-14.35	20231206	10750	35.44	20230110	3.23	N	405100	500	59 억		246146	N	N	0	N	00	N
17	20231228	091303	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14500	-270	5	-1.83	66712180	4561	9.69	14880	14880	14500	19200	10340	14770	14626.66	2.05	0	-1686	15096	14932	14726	14562	14356	14830	14460	60	4430	500	10330	10	1	11988108	1738	20.11	1.67	12	0.04	721.00	8704.00	17000	20231206	-14.71	10750	20230110	34.88	17000	-14.71	20231206	10750	34.88	20230110	17000	-14.71	20231206	10750	34.88	20230110	3.23	N	405100	500	59 억		246146	N	N	0	N	00	N
18	20231227	161229	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14770	90	2	0.61	692607560	47028	56.18	14890	14890	14520	19080	10280	14680	14727.56	2.12	0	-7398	15773	15226	14803	14256	13833	15015	14045	60	4400	500	10270	10	1	11988108	1771	20.49	1.70	12	0.39	721.00	8704.00	17000	20231206	-13.12	10750	20230110	37.40	17000	-13.12	20231206	10750	37.40	20230110	17000	-13.12	20231206	10750	37.40	20230110	3.15	N	405100	500	59 억		253737	N	N	0	N	00	N
19	20231227	151248	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14680	0	3	0.00	677712290	46019	54.97	14890	14890	14520	19080	10280	14680	14726.79	2.12	0	-6943	15773	15226	14803	14256	13833	15015	14045	60	4400	500	10270	10	1	11988108	1760	20.36	1.69	12	0.38	721.00	8704.00	17000	20231206	-13.65	10750	20230110	36.56	17000	-13.65	20231206	10750	36.56	20230110	17000	-13.65	20231206	10750	36.56	20230110	3.15	N	405100	500	59 억		253737	N	N	0	N	00	N
20	20231227	141240	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14650	-30	5	-0.20	552866510	37520	44.82	14890	14890	14520	19080	10280	14680	14735.25	2.12	0	-5956	15773	15226	14803	14256	13833	15015	14045	60	4400	500	10270	10	1	11988108	1756	20.32	1.68	12	0.31	721.00	8704.00	17000	20231206	-13.82	10750	20230110	36.28	17000	-13.82	20231206	10750	36.28	20230110	17000	-13.82	20231206	10750	36.28	20230110	3.15	N	405100	500	59 억		253737	N	N	0	N	00	N
21	20231227	131233	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14830	150	2	1.02	416725380	28222	33.71	14890	14890	14520	19080	10280	14680	14765.98	2.12	0	-4503	15773	15226	14803	14256	13833	15015	14045	60	4400	500	10270	10	1	11988108	1778	20.57	1.70	12	0.24	721.00	8704.00	17000	20231206	-12.76	10750	20230110	37.95	17000	-12.76	20231206	10750	37.95	20230110	17000	-12.76	20231206	10750	37.95	20230110	3.15	N	405100	500	59 억		253737	N	N	0	N	00	N
22	20231227	121233	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14840	160	2	1.09	333865780	22616	27.02	14890	14890	14520	19080	10280	14680	14762.37	2.12	0	-5716	15773	15226	14803	14256	13833	15015	14045	60	4400	500	10270	10	1	11988108	1779	20.58	1.70	12	0.19	721.00	8704.00	17000	20231206	-12.71	10750	20230110	38.05	17000	-12.71	20231206	10750	38.05	20230110	17000	-12.71	20231206	10750	38.05	20230110	3.15	N	405100	500	59 억		253737	N	N	0	N	00	N
23	20231227	111245	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14880	200	2	1.36	219091040	14848	17.74	14890	14890	14520	19080	10280	14680	14755.59	2.12	0	-5108	15773	15226	14803	14256	13833	15015	14045	60	4400	500	10270	10	1	11988108	1784	20.64	1.71	12	0.12	721.00	8704.00	17000	20231206	-12.47	10750	20230110	38.42	17000	-12.47	20231206	10750	38.42	20230110	17000	-12.47	20231206	10750	38.42	20230110	3.15	N	405100	500	59 억		253737	N	N	0	N	00	N
24	20231227	101243	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14780	100	2	0.68	162610730	11037	13.18	14890	14890	14520	19080	10280	14680	14733.24	2.12	0	-4106	15773	15226	14803	14256	13833	15015	14045	60	4400	500	10270	10	1	11988108	1772	20.50	1.70	12	0.09	721.00	8704.00	17000	20231206	-13.06	10750	20230110	37.49	17000	-13.06	20231206	10750	37.49	20230110	17000	-13.06	20231206	10750	37.49	20230110	3.15	N	405100	500	59 억		253737	N	N	0	N	00	N
25	20231227	091245	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14800	120	2	0.82	24437420	1658	1.98	14890	14890	14520	19080	10280	14680	14739.10	2.12	0	-429	15773	15226	14803	14256	13833	15015	14045	60	4400	500	10270	10	1	11988108	1774	20.53	1.70	12	0.01	721.00	8704.00	17000	20231206	-12.94	10750	20230110	37.67	17000	-12.94	20231206	10750	37.67	20230110	17000	-12.94	20231206	10750	37.67	20230110	3.15	N	405100	500	59 억		253737	N	N	0	N	00	N
26	20231226	161243	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14680	-670	5	-4.36	1229628170	83374	80.22	15350	15350	14380	19950	10750	15350	14747.63	2.11	0	1275	16130	15740	15460	15070	14790	15935	15265	60	4600	500	10740	10	1	11988108	1760	20.36	1.69	12	0.70	721.00	8704.00	17000	20231206	-13.65	10750	20230110	36.56	17000	-13.65	20231206	10750	36.56	20230110	17000	-13.65	20231206	10750	36.56	20230110	3.26	N	405100	500	59 억		253483	N	N	0	N	00	N
27	20231226	151243	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14600	-750	5	-4.89	1168984040	79240	76.24	15350	15350	14380	19950	10750	15350	14750.94	2.11	0	2365	16130	15740	15460	15070	14790	15935	15265	60	4600	500	10740	10	1	11988108	1750	20.25	1.68	12	0.66	721.00	8704.00	17000	20231206	-14.12	10750	20230110	35.81	17000	-14.12	20231206	10750	35.81	20230110	17000	-14.12	20231206	10750	35.81	20230110	3.26	N	405100	500	59 억		253483	N	N	0	N	00	N
28	20231226	141246	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14550	-800	5	-5.21	1062871450	71988	69.27	15350	15350	14380	19950	10750	15350	14762.93	2.11	0	3245	16130	15740	15460	15070	14790	15935	15265	60	4600	500	10740	10	1	11988108	1744	20.18	1.67	12	0.60	721.00	8704.00	17000	20231206	-14.41	10750	20230110	35.35	17000	-14.41	20231206	10750	35.35	20230110	17000	-14.41	20231206	10750	35.35	20230110	3.26	N	405100	500	59 억		253483	N	N	0	N	00	N
29	20231226	131244	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14590	-760	5	-4.95	834376010	56216	54.09	15350	15350	14500	19950	10750	15350	14840.51	2.11	0	2099	16130	15740	15460	15070	14790	15935	15265	60	4600	500	10740	10	1	11988108	1749	20.24	1.68	12	0.47	721.00	8704.00	17000	20231206	-14.18	10750	20230110	35.72	17000	-14.18	20231206	10750	35.72	20230110	17000	-14.18	20231206	10750	35.72	20230110	3.26	N	405100	500	59 억		253483	N	N	0	N	00	N
30	20231226	121243	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14610	-740	5	-4.82	696064610	46738	44.97	15350	15350	14600	19950	10750	15350	14890.94	2.11	0	3754	16130	15740	15460	15070	14790	15935	15265	60	4600	500	10740	10	1	11988108	1751	20.26	1.68	12	0.39	721.00	8704.00	17000	20231206	-14.06	10750	20230110	35.91	17000	-14.06	20231206	10750	35.91	20230110	17000	-14.06	20231206	10750	35.91	20230110	3.26	N	405100	500	59 억		253483	N	N	0	N	00	N
31	20231226	111249	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14750	-600	5	-3.91	466634750	31117	29.94	15350	15350	14710	19950	10750	15350	14993.85	2.11	0	-288	16130	15740	15460	15070	14790	15935	15265	60	4600	500	10740	10	1	11988108	1768	20.46	1.69	12	0.26	721.00	8704.00	17000	20231206	-13.24	10750	20230110	37.21	17000	-13.24	20231206	10750	37.21	20230110	17000	-13.24	20231206	10750	37.21	20230110	3.26	N	405100	500	59 억		253483	N	N	0	N	00	N
32	20231226	101241	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15000	-350	5	-2.28	264567640	17567	16.90	15350	15350	14960	19950	10750	15350	15057.16	2.11	0	1690	16130	15740	15460	15070	14790	15935	15265	60	4600	500	10740	10	1	11988108	1798	20.80	1.72	12	0.15	721.00	8704.00	17000	20231206	-11.76	10750	20230110	39.53	17000	-11.76	20231206	10750	39.53	20230110	17000	-11.76	20231206	10750	39.53	20230110	3.26	N	405100	500	59 억		253483	N	N	0	N	00	N
33	20231226	091243	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15140	-210	5	-1.37	15793720	1038	1.00	15350	15350	15070	19950	10750	15350	15183.44	2.11	0	-280	16130	15740	15460	15070	14790	15935	15265	60	4600	500	10740	10	1	11988108	1815	21.00	1.74	12	0.01	721.00	8704.00	17000	20231206	-10.94	10750	20230110	40.84	17000	-10.94	20231206	10750	40.84	20230110	17000	-10.94	20231206	10750	40.84	20230110	3.26	N	405100	500	59 억		253483	N	N	0	N	00	N
34	20231222	161224	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15350	280	2	1.86	1452849560	93992	127.90	15180	15850	15180	19590	10550	15070	15457.23	2.01	0	12902	15770	15420	15240	14890	14710	15330	14800	60	4520	500	10540	10	1	11988108	1840	21.29	1.76	12	0.78	721.00	8704.00	17000	20231206	-9.71	10750	20230110	42.79	17000	-9.71	20231206	10750	42.79	20230110	17000	-9.71	20231206	10750	42.79	20230110	3.35	N	405100	500	59 억		240767	N	N	0	N	00	N
35	20231222	151219	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15230	160	2	1.06	1319988090	85306	116.08	15180	15850	15180	19590	10550	15070	15473.57	2.01	0	14517	15770	15420	15240	14890	14710	15330	14800	60	4520	500	10540	10	1	11988108	1826	21.12	1.75	12	0.71	721.00	8704.00	17000	20231206	-10.41	10750	20230110	41.67	17000	-10.41	20231206	10750	41.67	20230110	17000	-10.41	20231206	10750	41.67	20230110	3.35	N	405100	500	59 억		240767	N	N	0	N	00	N
36	20231222	141220	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15300	230	2	1.53	1128028000	72749	99.00	15180	15850	15180	19590	10550	15070	15505.75	2.01	0	9588	15770	15420	15240	14890	14710	15330	14800	60	4520	500	10540	10	1	11988108	1834	21.22	1.76	12	0.61	721.00	8704.00	17000	20231206	-10.00	10750	20230110	42.33	17000	-10.00	20231206	10750	42.33	20230110	17000	-10.00	20231206	10750	42.33	20230110	3.35	N	405100	500	59 억		240767	N	N	0	N	00	N
37	20231222	131218	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15400	330	2	2.19	1008910360	64999	88.45	15180	15850	15180	19590	10550	15070	15521.94	2.01	0	12320	15770	15420	15240	14890	14710	15330	14800	60	4520	500	10540	10	1	11988108	1846	21.36	1.77	12	0.54	721.00	8704.00	17000	20231206	-9.41	10750	20230110	43.26	17000	-9.41	20231206	10750	43.26	20230110	17000	-9.41	20231206	10750	43.26	20230110	3.35	N	405100	500	59 억		240767	N	N	0	N	00	N
38	20231222	121219	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15490	420	2	2.79	949589510	61159	83.22	15180	15850	15180	19590	10550	15070	15526.57	2.01	0	12003	15770	15420	15240	14890	14710	15330	14800	60	4520	500	10540	10	1	11988108	1857	21.48	1.78	12	0.51	721.00	8704.00	17000	20231206	-8.88	10750	20230110	44.09	17000	-8.88	20231206	10750	44.09	20230110	17000	-8.88	20231206	10750	44.09	20230110	3.35	N	405100	500	59 억		240767	N	N	0	N	00	N
39	20231222	111217	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15350	280	2	1.86	778074300	49999	68.04	15180	15850	15180	19590	10550	15070	15561.80	2.01	0	12524	15770	15420	15240	14890	14710	15330	14800	60	4520	500	10540	10	1	11988108	1840	21.29	1.76	12	0.42	721.00	8704.00	17000	20231206	-9.71	10750	20230110	42.79	17000	-9.71	20231206	10750	42.79	20230110	17000	-9.71	20231206	10750	42.79	20230110	3.35	N	405100	500	59 억		240767	N	N	0	N	00	N
40	20231222	101213	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15550	480	2	3.19	654970270	42010	57.17	15180	15850	15180	19590	10550	15070	15590.82	2.01	0	10490	15770	15420	15240	14890	14710	15330	14800	60	4520	500	10540	10	1	11988108	1864	21.57	1.79	12	0.35	721.00	8704.00	17000	20231206	-8.53	10750	20230110	44.65	17000	-8.53	20231206	10750	44.65	20230110	17000	-8.53	20231206	10750	44.65	20230110	3.35	N	405100	500	59 억		240767	N	N	0	N	00	N
41	20231222	091219	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15540	470	2	3.12	225138070	14546	19.79	15180	15670	15180	19590	10550	15070	15477.66	2.01	0	6286	15770	15420	15240	14890	14710	15330	14800	60	4520	500	10540	10	1	11988108	1863	21.55	1.79	12	0.12	721.00	8704.00	17000	20231206	-8.59	10750	20230110	44.56	17000	-8.59	20231206	10750	44.56	20230110	17000	-8.59	20231206	10750	44.56	20230110	3.35	N	405100	500	59 억		240767	N	N	0	N	00	N
42	20231221	161208	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15070	-350	5	-2.27	1119698040	73487	50.36	15300	15590	15060	20000	10800	15420	15236.83	1.99	0	1995	16693	16056	15663	15026	14633	15860	14830	60	4580	500	10790	10	1	11988108	1807	20.90	1.73	12	0.61	721.00	8704.00	17000	20231206	-11.35	10750	20230110	40.19	17000	-11.35	20231206	10750	40.19	20230110	17000	-11.35	20231206	10750	40.19	20230110	3.37	N	405100	500	59 억		238172	N	N	0	N	00	N
43	20231221	151214	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15110	-310	5	-2.01	1067990040	70063	48.01	15300	15590	15060	20000	10800	15420	15243.28	1.99	0	1694	16693	16056	15663	15026	14633	15860	14830	60	4580	500	10790	10	1	11988108	1811	20.96	1.74	12	0.58	721.00	8704.00	17000	20231206	-11.12	10750	20230110	40.56	17000	-11.12	20231206	10750	40.56	20230110	17000	-11.12	20231206	10750	40.56	20230110	3.37	N	405100	500	59 억		238172	N	N	0	N	00	N
44	20231221	141210	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15140	-280	5	-1.82	892698250	58462	40.06	15300	15590	15100	20000	10800	15420	15269.72	1.99	0	-533	16693	16056	15663	15026	14633	15860	14830	60	4580	500	10790	10	1	11988108	1815	21.00	1.74	12	0.49	721.00	8704.00	17000	20231206	-10.94	10750	20230110	40.84	17000	-10.94	20231206	10750	40.84	20230110	17000	-10.94	20231206	10750	40.84	20230110	3.37	N	405100	500	59 억		238172	N	N	0	N	00	N
45	20231221	131207	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15170	-250	5	-1.62	657342890	42892	29.39	15300	15590	15120	20000	10800	15420	15325.54	1.99	0	-555	16693	16056	15663	15026	14633	15860	14830	60	4580	500	10790	10	1	11988108	1819	21.04	1.74	12	0.36	721.00	8704.00	17000	20231206	-10.76	10750	20230110	41.12	17000	-10.76	20231206	10750	41.12	20230110	17000	-10.76	20231206	10750	41.12	20230110	3.37	N	405100	500	59 억		238172	N	N	0	N	00	N
46	20231221	121216	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15300	-120	5	-0.78	575788600	37519	25.71	15300	15590	15120	20000	10800	15420	15346.59	1.99	0	-1127	16693	16056	15663	15026	14633	15860	14830	60	4580	500	10790	10	1	11988108	1834	21.22	1.76	12	0.31	721.00	8704.00	17000	20231206	-10.00	10750	20230110	42.33	17000	-10.00	20231206	10750	42.33	20230110	17000	-10.00	20231206	10750	42.33	20230110	3.37	N	405100	500	59 억		238172	N	N	0	N	00	N
47	20231221	111216	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15420	0	3	0.00	522144280	33987	23.29	15300	15590	15120	20000	10800	15420	15363.06	1.99	0	-1617	16693	16056	15663	15026	14633	15860	14830	60	4580	500	10790	10	1	11988108	1849	21.39	1.77	12	0.28	721.00	8704.00	17000	20231206	-9.29	10750	20230110	43.44	17000	-9.29	20231206	10750	43.44	20230110	17000	-9.29	20231206	10750	43.44	20230110	3.37	N	405100	500	59 억		238172	N	N	0	N	00	N
48	20231221	101210	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15510	90	2	0.58	243503740	15760	10.80	15300	15590	15130	20000	10800	15420	15450.74	1.99	0	-4130	16693	16056	15663	15026	14633	15860	14830	60	4580	500	10790	10	1	11988108	1859	21.51	1.78	12	0.13	721.00	8704.00	17000	20231206	-8.76	10750	20230110	44.28	17000	-8.76	20231206	10750	44.28	20230110	17000	-8.76	20231206	10750	44.28	20230110	3.37	N	405100	500	59 억		238172	N	N	0	N	00	N
49	20231221	091212	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15330	-90	5	-0.58	62867930	4097	2.81	15300	15550	15130	20000	10800	15420	15344.87	1.99	0	-562	16693	16056	15663	15026	14633	15860	14830	60	4580	500	10790	10	1	11988108	1838	21.26	1.76	12	0.03	721.00	8704.00	17000	20231206	-9.82	10750	20230110	42.60	17000	-9.82	20231206	10750	42.60	20230110	17000	-9.82	20231206	10750	42.60	20230110	3.37	N	405100	500	59 억		238172	N	N	0	N	00	N
50	20231220	161216	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15420	-680	5	-4.22	2257451260	145371	169.21	16110	16300	15270	20900	11270	16100	15529.16	2.30	0	-37080	16600	16350	16120	15870	15640	16340	15860	60	4800	500	11270	10	1	11988108	1849	21.39	1.77	12	1.21	721.00	8704.00	17000	20231206	-9.29	10750	20230110	43.44	17000	-9.29	20231206	10750	43.44	20230110	17000	-9.29	20231206	10750	43.44	20230110	3.23	N	405100	500	59 억		275565	N	N	0	N	00	N
51	20231220	151312	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15420	-680	5	-4.22	2207838450	142155	165.46	16110	16300	15270	20900	11270	16100	15531.21	2.30	0	-36161	16600	16350	16120	15870	15640	16340	15860	60	4800	500	11270	10	1	11988108	1849	21.39	1.77	12	1.19	721.00	8704.00	17000	20231206	-9.29	10750	20230110	43.44	17000	-9.29	20231206	10750	43.44	20230110	17000	-9.29	20231206	10750	43.44	20230110	3.23	N	405100	500	59 억		275565	N	N	0	N	00	N
52	20231220	141338	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15500	-600	5	-3.73	1993134290	128244	149.27	16110	16300	15270	20900	11270	16100	15541.74	2.30	0	-31736	16600	16350	16120	15870	15640	16340	15860	60	4800	500	11270	10	1	11988108	1858	21.50	1.78	12	1.07	721.00	8704.00	17000	20231206	-8.82	10750	20230110	44.19	17000	-8.82	20231206	10750	44.19	20230110	17000	-8.82	20231206	10750	44.19	20230110	3.23	N	405100	500	59 억		275565	N	N	0	N	00	N
53	20231220	131324	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15500	-600	5	-3.73	1827223890	117557	136.83	16110	16300	15270	20900	11270	16100	15543.30	2.30	0	-29107	16600	16350	16120	15870	15640	16340	15860	60	4800	500	11270	10	1	11988108	1858	21.50	1.78	12	0.98	721.00	8704.00	17000	20231206	-8.82	10750	20230110	44.19	17000	-8.82	20231206	10750	44.19	20230110	17000	-8.82	20231206	10750	44.19	20230110	3.23	N	405100	500	59 억		275565	N	N	0	N	00	N
54	20231220	121208	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15400	-700	5	-4.35	1648808730	106067	123.46	16110	16300	15270	20900	11270	16100	15544.97	2.30	0	-24236	16600	16350	16120	15870	15640	16340	15860	60	4800	500	11270	10	1	11988108	1846	21.36	1.77	12	0.88	721.00	8704.00	17000	20231206	-9.41	10750	20230110	43.26	17000	-9.41	20231206	10750	43.26	20230110	17000	-9.41	20231206	10750	43.26	20230110	3.23	N	405100	500	59 억		275565	N	N	0	N	00	N
55	20231220	111212	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15370	-730	5	-4.53	1523911210	97957	114.02	16110	16300	15270	20900	11270	16100	15556.94	2.30	0	-20786	16600	16350	16120	15870	15640	16340	15860	60	4800	500	11270	10	1	11988108	1843	21.32	1.77	12	0.82	721.00	8704.00	17000	20231206	-9.59	10750	20230110	42.98	17000	-9.59	20231206	10750	42.98	20230110	17000	-9.59	20231206	10750	42.98	20230110	3.23	N	405100	500	59 억		275565	N	N	0	N	00	N
56	20231220	101213	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15640	-460	5	-2.86	714323550	45390	52.83	16110	16300	15540	20900	11270	16100	15737.47	2.30	0	-11410	16600	16350	16120	15870	15640	16340	15860	60	4800	500	11270	10	1	11988108	1875	21.69	1.80	12	0.38	721.00	8704.00	17000	20231206	-8.00	10750	20230110	45.49	17000	-8.00	20231206	10750	45.49	20230110	17000	-8.00	20231206	10750	45.49	20230110	3.23	N	405100	500	59 억		275565	N	N	0	N	00	N
57	20231220	091211	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15890	-210	5	-1.30	104343130	6537	7.61	16110	16300	15870	20900	11270	16100	15961.93	2.30	0	-1173	16600	16350	16120	15870	15640	16340	15860	60	4800	500	11270	10	1	11988108	1905	22.04	1.83	12	0.05	721.00	8704.00	17000	20231206	-6.53	10750	20230110	47.81	17000	-6.53	20231206	10750	47.81	20230110	17000	-6.53	20231206	10750	47.81	20230110	3.23	N	405100	500	59 억		275565	N	N	0	N	00	N
58	20231219	161208	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16100	0	3	0.00	1385145800	85752	66.44	16100	16370	15890	20900	11270	16100	16153.13	2.34	0	-4833	16913	16506	15833	15426	14753	16710	15630	60	4800	500	11270	10	1	11988108	1930	22.33	1.85	12	0.72	721.00	8704.00	17000	20231206	-5.29	10750	20230110	49.77	17000	-5.29	20231206	10750	49.77	20230110	17000	-5.29	20231206	10750	49.77	20230110	3.30	N	405100	500	59 억		280629	N	N	0	N	00	N
59	20231219	151213	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16060	-40	5	-0.25	1354643760	83857	64.97	16100	16370	15890	20900	11270	16100	16154.21	2.34	0	-3832	16913	16506	15833	15426	14753	16710	15630	60	4800	500	11270	10	1	11988108	1925	22.27	1.85	12	0.70	721.00	8704.00	17000	20231206	-5.53	10750	20230110	49.40	17000	-5.53	20231206	10750	49.40	20230110	17000	-5.53	20231206	10750	49.40	20230110	3.30	N	405100	500	59 억		280629	N	N	0	N	00	N
60	20231219	141207	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16120	20	2	0.12	1252323640	77471	60.02	16100	16370	15890	20900	11270	16100	16165.06	2.34	0	203	16913	16506	15833	15426	14753	16710	15630	60	4800	500	11270	10	1	11988108	1932	22.36	1.85	12	0.65	721.00	8704.00	17000	20231206	-5.18	10750	20230110	49.95	17000	-5.18	20231206	10750	49.95	20230110	17000	-5.18	20231206	10750	49.95	20230110	3.30	N	405100	500	59 억		280629	N	N	0	N	00	N
61	20231219	131215	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16150	50	2	0.31	1163448350	71957	55.75	16100	16370	15890	20900	11270	16100	16168.66	2.34	0	3131	16913	16506	15833	15426	14753	16710	15630	60	4800	500	11270	10	1	11988108	1936	22.40	1.86	12	0.60	721.00	8704.00	17000	20231206	-5.00	10750	20230110	50.23	17000	-5.00	20231206	10750	50.23	20230110	17000	-5.00	20231206	10750	50.23	20230110	3.30	N	405100	500	59 억		280629	N	N	0	N	00	N
62	20231219	121216	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16330	230	2	1.43	1039684280	64333	49.84	16100	16370	15890	20900	11270	16100	16160.98	2.34	0	4430	16913	16506	15833	15426	14753	16710	15630	60	4800	500	11270	10	1	11988108	1958	22.65	1.88	12	0.54	721.00	8704.00	17000	20231206	-3.94	10750	20230110	51.91	17000	-3.94	20231206	10750	51.91	20230110	17000	-3.94	20231206	10750	51.91	20230110	3.30	N	405100	500	59 억		280629	N	N	0	N	00	N
63	20231219	111212	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16330	230	2	1.43	725723530	45062	34.91	16100	16370	15890	20900	11270	16100	16105.00	2.34	0	3693	16913	16506	15833	15426	14753	16710	15630	60	4800	500	11270	10	1	11988108	1958	22.65	1.88	12	0.38	721.00	8704.00	17000	20231206	-3.94	10750	20230110	51.91	17000	-3.94	20231206	10750	51.91	20230110	17000	-3.94	20231206	10750	51.91	20230110	3.30	N	405100	500	59 억		280629	N	N	0	N	00	N
64	20231219	101208	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16100	0	3	0.00	323023980	20074	15.55	16100	16370	15900	20900	11270	16100	16091.66	2.34	0	3385	16913	16506	15833	15426	14753	16710	15630	60	4800	500	11270	10	1	11988108	1930	22.33	1.85	12	0.17	721.00	8704.00	17000	20231206	-5.29	10750	20230110	49.77	17000	-5.29	20231206	10750	49.77	20230110	17000	-5.29	20231206	10750	49.77	20230110	3.30	N	405100	500	59 억		280629	N	N	0	N	00	N
65	20231219	091206	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16190	90	2	0.56	86542490	5371	4.16	16100	16370	15900	20900	11270	16100	16112.92	2.34	0	-435	16913	16506	15833	15426	14753	16710	15630	60	4800	500	11270	10	1	11988108	1941	22.45	1.86	12	0.04	721.00	8704.00	17000	20231206	-4.76	10750	20230110	50.60	17000	-4.76	20231206	10750	50.60	20230110	17000	-4.76	20231206	10750	50.60	20230110	3.30	N	405100	500	59 억		280629	N	N	0	N	00	N
66	20231218	161205	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16100	950	2	6.27	2061432190	129002	41.62	15200	16240	15160	19690	10610	15150	15984.08	2.30	0	4898	16263	15706	15183	14626	14103	15445	14365	60	4540	500	10600	10	1	11988108	1930	22.33	1.85	12	1.08	721.00	8704.00	17000	20231206	-5.29	10750	20230110	49.77	17000	-5.29	20231206	10750	49.77	20230110	17000	-5.29	20231206	10750	49.77	20230110	3.43	N	405100	500	59 억		275530	N	N	0	N	00	N
67	20231218	151208	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16090	940	2	6.20	2000823440	125235	40.41	15200	16240	15160	19690	10610	15150	15980.93	2.30	0	6668	16263	15706	15183	14626	14103	15445	14365	60	4540	500	10600	10	1	11988108	1929	22.32	1.85	12	1.04	721.00	8704.00	17000	20231206	-5.35	10750	20230110	49.67	17000	-5.35	20231206	10750	49.67	20230110	17000	-5.35	20231206	10750	49.67	20230110	3.43	N	405100	500	59 억		275530	N	N	0	N	00	N
68	20231218	141210	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15950	800	2	5.28	1753901490	109868	35.45	15200	16240	15160	19690	10610	15150	15968.63	2.30	0	7089	16263	15706	15183	14626	14103	15445	14365	60	4540	500	10600	10	1	11988108	1912	22.12	1.83	12	0.92	721.00	8704.00	17000	20231206	-6.18	10750	20230110	48.37	17000	-6.18	20231206	10750	48.37	20230110	17000	-6.18	20231206	10750	48.37	20230110	3.43	N	405100	500	59 억		275530	N	N	0	N	00	N
69	20231218	131201	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15960	810	2	5.35	1643978170	102968	33.22	15200	16240	15160	19690	10610	15150	15971.18	2.30	0	9785	16263	15706	15183	14626	14103	15445	14365	60	4540	500	10600	10	1	11988108	1913	22.14	1.83	12	0.86	721.00	8704.00	17000	20231206	-6.12	10750	20230110	48.47	17000	-6.12	20231206	10750	48.47	20230110	17000	-6.12	20231206	10750	48.47	20230110	3.43	N	405100	500	59 억		275530	N	N	0	N	00	N
70	20231218	121158	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15840	690	2	4.55	1568248410	98209	31.69	15200	16240	15160	19690	10610	15150	15974.02	2.30	0	10963	16263	15706	15183	14626	14103	15445	14365	60	4540	500	10600	10	1	11988108	1899	21.97	1.82	12	0.82	721.00	8704.00	17000	20231206	-6.82	10750	20230110	47.35	17000	-6.82	20231206	10750	47.35	20230110	17000	-6.82	20231206	10750	47.35	20230110	3.43	N	405100	500	59 억		275530	N	N	0	N	00	N
71	20231218	111159	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16000	850	2	5.61	1525845210	95541	30.83	15200	16240	15160	19690	10610	15150	15976.29	2.30	0	10609	16263	15706	15183	14626	14103	15445	14365	60	4540	500	10600	10	1	11988108	1918	22.19	1.84	12	0.80	721.00	8704.00	17000	20231206	-5.88	10750	20230110	48.84	17000	-5.88	20231206	10750	48.84	20230110	17000	-5.88	20231206	10750	48.84	20230110	3.43	N	405100	500	59 억		275530	N	N	0	N	00	N
72	20231218	101158	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16120	970	2	6.40	942083720	59380	19.16	15200	16190	15160	19690	10610	15150	15873.38	2.30	0	12670	16263	15706	15183	14626	14103	15445	14365	60	4540	500	10600	10	1	11988108	1932	22.36	1.85	12	0.50	721.00	8704.00	17000	20231206	-5.18	10750	20230110	49.95	17000	-5.18	20231206	10750	49.95	20230110	17000	-5.18	20231206	10750	49.95	20230110	3.43	N	405100	500	59 억		275530	N	N	0	N	00	N
73	20231218	091156	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15690	540	2	3.56	207737180	13417	4.33	15200	15730	15160	19690	10610	15150	15500.37	2.30	0	2514	16263	15706	15183	14626	14103	15445	14365	60	4540	500	10600	10	1	11988108	1881	21.76	1.80	12	0.11	721.00	8704.00	17000	20231206	-7.71	10750	20230110	45.95	17000	-7.71	20231206	10750	45.95	20230110	17000	-7.71	20231206	10750	45.95	20230110	3.43	N	405100	500	59 억		275530	N	N	0	N	00	N
74	20231215	161159	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15150	-300	5	-1.94	1561750520	104667	154.47	15560	15740	14660	20050	10820	15450	14920.80	2.22	0	8573	16076	15762	15556	15242	15036	15660	15140	60	4600	500	10810	10	1	11988108	1816	21.01	1.74	12	0.87	721.00	8704.00	17000	20231206	-10.88	10750	20230110	40.93	17000	-10.88	20231206	10750	40.93	20230110	35800	-57.68	20221216	10750	40.93	20230110	3.51	N	405100	500	59 억		266510	N	N	0	N	00	N
75	20231215	151203	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15060	-390	5	-2.52	1520130070	101916	150.41	15560	15740	14660	20050	10820	15450	14915.52	2.22	0	10214	16076	15762	15556	15242	15036	15660	15140	60	4600	500	10810	10	1	11988108	1805	20.89	1.73	12	0.85	721.00	8704.00	17000	20231206	-11.41	10750	20230110	40.09	17000	-11.41	20231206	10750	40.09	20230110	35800	-57.93	20221216	10750	40.09	20230110	3.51	N	405100	500	59 억		266510	N	N	0	N	00	N
76	20231215	141202	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14710	-740	5	-4.79	1330024980	89233	131.69	15560	15740	14660	20050	10820	15450	14905.08	2.22	0	8176	16076	15762	15556	15242	15036	15660	15140	60	4600	500	10810	10	1	11988108	1763	20.40	1.69	12	0.74	721.00	8704.00	17000	20231206	-13.47	10750	20230110	36.84	17000	-13.47	20231206	10750	36.84	20230110	35800	-58.91	20221216	10750	36.84	20230110	3.51	N	405100	500	59 억		266510	N	N	0	N	00	N
77	20231215	131155	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14780	-670	5	-4.34	1110348590	74293	109.64	15560	15740	14690	20050	10820	15450	14945.53	2.22	0	5837	16076	15762	15556	15242	15036	15660	15140	60	4600	500	10810	10	1	11988108	1772	20.50	1.70	12	0.62	721.00	8704.00	17000	20231206	-13.06	10750	20230110	37.49	17000	-13.06	20231206	10750	37.49	20230110	35800	-58.72	20221216	10750	37.49	20230110	3.51	N	405100	500	59 억		266510	N	N	0	N	00	N
78	20231215	121156	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14820	-630	5	-4.08	965090460	64464	95.14	15560	15740	14690	20050	10820	15450	14971.00	2.22	0	3014	16076	15762	15556	15242	15036	15660	15140	60	4600	500	10810	10	1	11988108	1777	20.55	1.70	12	0.54	721.00	8704.00	17000	20231206	-12.82	10750	20230110	37.86	17000	-12.82	20231206	10750	37.86	20230110	35800	-58.60	20221216	10750	37.86	20230110	3.51	N	405100	500	59 억		266510	N	N	0	N	00	N
79	20231215	111150	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14760	-690	5	-4.47	718995740	47845	70.61	15560	15740	14690	20050	10820	15450	15027.60	2.22	0	-64	16076	15762	15556	15242	15036	15660	15140	60	4600	500	10810	10	1	11988108	1769	20.47	1.70	12	0.40	721.00	8704.00	17000	20231206	-13.18	10750	20230110	37.30	17000	-13.18	20231206	10750	37.30	20230110	35800	-58.77	20221216	10750	37.30	20230110	3.51	N	405100	500	59 억		266510	N	N	0	N	00	N
80	20231215	101156	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15010	-440	5	-2.85	366716660	24066	35.52	15560	15740	14990	20050	10820	15450	15237.96	2.22	0	-475	16076	15762	15556	15242	15036	15660	15140	60	4600	500	10810	10	1	11988108	1799	20.82	1.72	12	0.20	721.00	8704.00	17000	20231206	-11.71	10750	20230110	39.63	17000	-11.71	20231206	10750	39.63	20230110	35800	-58.07	20221216	10750	39.63	20230110	3.51	N	405100	500	59 억		266510	N	N	0	N	00	N
81	20231215	091200	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15400	-50	5	-0.32	26808110	1733	2.56	15560	15560	15400	20050	10820	15450	15469.19	2.22	0	-430	16076	15762	15556	15242	15036	15660	15140	60	4600	500	10810	10	1	11988108	1846	21.36	1.77	12	0.01	721.00	8704.00	17000	20231206	-9.41	10750	20230110	43.26	17000	-9.41	20231206	10750	43.26	20230110	35800	-56.98	20221216	10750	43.26	20230110	3.51	N	405100	500	59 억		266510	N	N	0	N	00	N
82	20231214	161151	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15450	-70	5	-0.45	1049127840	67452	118.15	15760	15870	15350	20150	10870	15520	15553.70	2.11	0	13906	16446	15982	15736	15272	15026	15860	15150	60	4630	500	10860	10	1	11988108	1852	21.43	1.78	12	0.56	721.00	8704.00	17000	20231206	-9.12	10750	20230110	43.72	17000	-9.12	20231206	10750	43.72	20230110	36150	-57.26	20221214	10750	43.72	20230110	3.62	N	405100	500	59 억		252507	N	N	0	N	00	N
83	20231214	151231	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15540	20	2	0.13	1024656020	65873	115.38	15760	15870	15350	20150	10870	15520	15555.02	2.11	0	14648	16446	15982	15736	15272	15026	15860	15150	60	4630	500	10860	10	1	11988108	1863	21.55	1.79	12	0.55	721.00	8704.00	17000	20231206	-8.59	10750	20230110	44.56	17000	-8.59	20231206	10750	44.56	20230110	36150	-57.01	20221214	10750	44.56	20230110	3.62	N	405100	500	59 억		252507	N	N	0	N	00	N
84	20231214	141159	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15600	80	2	0.52	905727690	58164	101.88	15760	15870	15450	20150	10870	15520	15571.96	2.11	0	13499	16446	15982	15736	15272	15026	15860	15150	60	4630	500	10860	10	1	11988108	1870	21.64	1.79	12	0.49	721.00	8704.00	17000	20231206	-8.24	10750	20230110	45.12	17000	-8.24	20231206	10750	45.12	20230110	36150	-56.85	20221214	10750	45.12	20230110	3.62	N	405100	500	59 억		252507	N	N	0	N	00	N
85	20231214	131229	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15550	30	2	0.19	801639920	51510	90.22	15760	15870	15450	20150	10870	15520	15562.80	2.11	0	13695	16446	15982	15736	15272	15026	15860	15150	60	4630	500	10860	10	1	11988108	1864	21.57	1.79	12	0.43	721.00	8704.00	17000	20231206	-8.53	10750	20230110	44.65	17000	-8.53	20231206	10750	44.65	20230110	36150	-56.98	20221214	10750	44.65	20230110	3.62	N	405100	500	59 억		252507	N	N	0	N	00	N
86	20231214	121251	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15540	20	2	0.13	684136800	43917	76.92	15760	15870	15450	20150	10870	15520	15577.95	2.11	0	10852	16446	15982	15736	15272	15026	15860	15150	60	4630	500	10860	10	1	11988108	1863	21.55	1.79	12	0.37	721.00	8704.00	17000	20231206	-8.59	10750	20230110	44.56	17000	-8.59	20231206	10750	44.56	20230110	36150	-57.01	20221214	10750	44.56	20230110	3.62	N	405100	500	59 억		252507	N	N	0	N	00	N
87	20231214	111226	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15510	-10	5	-0.06	658111320	42242	73.99	15760	15870	15450	20150	10870	15520	15579.55	2.11	0	10114	16446	15982	15736	15272	15026	15860	15150	60	4630	500	10860	10	1	11988108	1859	21.51	1.78	12	0.35	721.00	8704.00	17000	20231206	-8.76	10750	20230110	44.28	17000	-8.76	20231206	10750	44.28	20230110	36150	-57.10	20221214	10750	44.28	20230110	3.62	N	405100	500	59 억		252507	N	N	0	N	00	N
88	20231214	101141	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15640	120	2	0.77	439735270	28166	49.33	15760	15870	15450	20150	10870	15520	15612.27	2.11	0	6066	16446	15982	15736	15272	15026	15860	15150	60	4630	500	10860	10	1	11988108	1875	21.69	1.80	12	0.23	721.00	8704.00	17000	20231206	-8.00	10750	20230110	45.49	17000	-8.00	20231206	10750	45.49	20230110	36150	-56.74	20221214	10750	45.49	20230110	3.62	N	405100	500	59 억		252507	N	N	0	N	00	N
89	20231214	091121	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15660	140	2	0.90	75539740	4793	8.40	15760	15870	15610	20150	10870	15520	15760.43	2.11	0	233	16446	15982	15736	15272	15026	15860	15150	60	4630	500	10860	10	1	11988108	1877	21.72	1.80	12	0.04	721.00	8704.00	17000	20231206	-7.88	10750	20230110	45.67	17000	-7.88	20231206	10750	45.67	20230110	36150	-56.68	20221214	10750	45.67	20230110	3.62	N	405100	500	59 억		252507	N	N	0	N	00	N
90	20231213	161146	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15520	-470	5	-2.94	894647850	56901	75.69	16200	16200	15490	20750	11200	15990	15723.27	1.97	0	16429	16656	16322	16106	15772	15556	16215	15665	60	4760	500	11190	10	1	11988108	1861	21.53	1.78	12	0.47	721.00	8704.00	17000	20231206	-8.71	10750	20230110	44.37	17000	-8.71	20231206	10750	44.37	20230110	36400	-57.36	20221213	10750	44.37	20230110	3.58	N	405100	500	59 억		235831	N	N	0	N	00	N
91	20231213	151211	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15530	-460	5	-2.88	874034220	55573	73.92	16200	16200	15490	20750	11200	15990	15727.68	1.97	0	16065	16656	16322	16106	15772	15556	16215	15665	60	4760	500	11190	10	1	11988108	1862	21.54	1.78	12	0.46	721.00	8704.00	17000	20231206	-8.65	10750	20230110	44.47	17000	-8.65	20231206	10750	44.47	20230110	36400	-57.34	20221213	10750	44.47	20230110	3.58	N	405100	500	59 억		235831	N	N	0	N	00	N
92	20231213	141211	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15570	-420	5	-2.63	776437360	49304	65.59	16200	16200	15490	20750	11200	15990	15747.96	1.97	0	16005	16656	16322	16106	15772	15556	16215	15665	60	4760	500	11190	10	1	11988108	1867	21.60	1.79	12	0.41	721.00	8704.00	17000	20231206	-8.41	10750	20230110	44.84	17000	-8.41	20231206	10750	44.84	20230110	36400	-57.23	20221213	10750	44.84	20230110	3.58	N	405100	500	59 억		235831	N	N	0	N	00	N
93	20231213	131214	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15660	-330	5	-2.06	598201730	37859	50.36	16200	16200	15590	20750	11200	15990	15800.78	1.97	0	11522	16656	16322	16106	15772	15556	16215	15665	60	4760	500	11190	10	1	11988108	1877	21.72	1.80	12	0.32	721.00	8704.00	17000	20231206	-7.88	10750	20230110	45.67	17000	-7.88	20231206	10750	45.67	20230110	36400	-56.98	20221213	10750	45.67	20230110	3.58	N	405100	500	59 억		235831	N	N	0	N	00	N
94	20231213	121209	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15780	-210	5	-1.31	534856840	33824	44.99	16200	16200	15590	20750	11200	15990	15812.94	1.97	0	8968	16656	16322	16106	15772	15556	16215	15665	60	4760	500	11190	10	1	11988108	1892	21.89	1.81	12	0.28	721.00	8704.00	17000	20231206	-7.18	10750	20230110	46.79	17000	-7.18	20231206	10750	46.79	20230110	36400	-56.65	20221213	10750	46.79	20230110	3.58	N	405100	500	59 억		235831	N	N	0	N	00	N
95	20231213	111215	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15800	-190	5	-1.19	496756000	31408	41.78	16200	16200	15590	20750	11200	15990	15816.23	1.97	0	8962	16656	16322	16106	15772	15556	16215	15665	60	4760	500	11190	10	1	11988108	1894	21.91	1.82	12	0.26	721.00	8704.00	17000	20231206	-7.06	10750	20230110	46.98	17000	-7.06	20231206	10750	46.98	20230110	36400	-56.59	20221213	10750	46.98	20230110	3.58	N	405100	500	59 억		235831	N	N	0	N	00	N
96	20231213	101222	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15700	-290	5	-1.81	346690920	21824	29.03	16200	16200	15680	20750	11200	15990	15885.76	1.97	0	4397	16656	16322	16106	15772	15556	16215	15665	60	4760	500	11190	10	1	11988108	1882	21.78	1.80	12	0.18	721.00	8704.00	17000	20231206	-7.65	10750	20230110	46.05	17000	-7.65	20231206	10750	46.05	20230110	36400	-56.87	20221213	10750	46.05	20230110	3.58	N	405100	500	59 억		235831	N	N	0	N	00	N
97	20231213	091207	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15970	-20	5	-0.13	47767800	2984	3.97	16200	16200	15920	20750	11200	15990	16007.98	1.97	0	717	16656	16322	16106	15772	15556	16215	15665	60	4760	500	11190	10	1	11988108	1915	22.15	1.83	12	0.02	721.00	8704.00	17000	20231206	-6.06	10750	20230110	48.56	17000	-6.06	20231206	10750	48.56	20230110	36400	-56.13	20221213	10750	48.56	20230110	3.58	N	405100	500	59 억		235831	N	N	0	N	00	N
98	20231212	161125	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15990	-110	5	-0.68	1210895360	75137	71.25	16110	16440	15890	20900	11270	16100	16115.89	1.87	0	12443	17326	16712	16336	15722	15346	16525	15535	60	4800	500	11270	10	1	11988108	1917	22.18	1.84	12	0.63	721.00	8704.00	17000	20231206	-5.94	10750	20230110	48.74	17000	-5.94	20231206	10750	48.74	20230110	36750	-56.49	20221212	10750	48.74	20230110	3.52	N	405100	500	59 억		223804	N	N	0	N	00	N
99	20231212	151130	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15950	-150	5	-0.93	1105086450	68540	64.99	16110	16440	15890	20900	11270	16100	16123.23	1.87	0	11500	17326	16712	16336	15722	15346	16525	15535	60	4800	500	11270	10	1	11988108	1912	22.12	1.83	12	0.57	721.00	8704.00	17000	20231206	-6.18	10750	20230110	48.37	17000	-6.18	20231206	10750	48.37	20230110	36750	-56.60	20221212	10750	48.37	20230110	3.52	N	405100	500	59 억		223804	N	N	0	N	00	N
100	20231212	141027	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16090	-10	5	-0.06	861337260	53303	50.54	16110	16440	15900	20900	11270	16100	16159.26	1.87	0	11770	17326	16712	16336	15722	15346	16525	15535	60	4800	500	11270	10	1	11988108	1929	22.32	1.85	12	0.44	721.00	8704.00	17000	20231206	-5.35	10750	20230110	49.67	17000	-5.35	20231206	10750	49.67	20230110	36750	-56.22	20221212	10750	49.67	20230110	3.52	N	405100	500	59 억		223804	N	N	0	N	00	N
101	20231212	131034	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16250	150	2	0.93	670233930	41454	39.31	16110	16440	15900	20900	11270	16100	16168.14	1.87	0	11249	17326	16712	16336	15722	15346	16525	15535	60	4800	500	11270	10	1	11988108	1948	22.54	1.87	12	0.35	721.00	8704.00	17000	20231206	-4.41	10750	20230110	51.16	17000	-4.41	20231206	10750	51.16	20230110	36750	-55.78	20221212	10750	51.16	20230110	3.52	N	405100	500	59 억		223804	N	N	0	N	00	N
102	20231212	121022	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16000	-100	5	-0.62	535527340	33138	31.42	16110	16440	15900	20900	11270	16100	16160.52	1.87	0	7880	17326	16712	16336	15722	15346	16525	15535	60	4800	500	11270	10	1	11988108	1918	22.19	1.84	12	0.28	721.00	8704.00	17000	20231206	-5.88	10750	20230110	48.84	17000	-5.88	20231206	10750	48.84	20230110	36750	-56.46	20221212	10750	48.84	20230110	3.52	N	405100	500	59 억		223804	N	N	0	N	00	N
103	20231212	111039	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16330	230	2	1.43	390625460	24194	22.94	16110	16440	15900	20900	11270	16100	16145.55	1.87	0	6746	17326	16712	16336	15722	15346	16525	15535	60	4800	500	11270	10	1	11988108	1958	22.65	1.88	12	0.20	721.00	8704.00	17000	20231206	-3.94	10750	20230110	51.91	17000	-3.94	20231206	10750	51.91	20230110	36750	-55.56	20221212	10750	51.91	20230110	3.52	N	405100	500	59 억		223804	N	N	0	N	00	N
104	20231212	101122	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16030	-70	5	-0.43	241276240	14952	14.18	16110	16440	15900	20900	11270	16100	16136.72	1.87	0	927	17326	16712	16336	15722	15346	16525	15535	60	4800	500	11270	10	1	11988108	1922	22.23	1.84	12	0.12	721.00	8704.00	17000	20231206	-5.71	10750	20230110	49.12	17000	-5.71	20231206	10750	49.12	20230110	36750	-56.38	20221212	10750	49.12	20230110	3.52	N	405100	500	59 억		223804	N	N	0	N	00	N
105	20231212	091123	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16230	130	2	0.81	67639680	4144	3.93	16110	16440	16110	20900	11270	16100	16322.32	1.87	0	418	17326	16712	16336	15722	15346	16525	15535	60	4800	500	11270	10	1	11988108	1946	22.51	1.86	12	0.03	721.00	8704.00	17000	20231206	-4.53	10750	20230110	50.98	17000	-4.53	20231206	10750	50.98	20230110	36750	-55.84	20221212	10750	50.98	20230110	3.52	N	405100	500	59 억		223804	N	N	0	N	00	N
106	20231211	161125	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16100	-680	5	-4.05	1704067040	105352	70.06	16950	16950	15960	21800	11750	16780	16175.02	2.28	19043	-30042	17626	17202	16476	16052	15326	17415	16265	60	5020	500	11740	10	1	11988108	1930	22.33	1.85	12	0.88	721.00	8704.00	17000	20231206	-5.29	10750	20230110	49.77	17000	-5.29	20231206	10750	49.77	20230110	36750	-56.19	20221212	10750	49.77	20230110	3.26	N	405100	500	59 억		272884	N	N	0	N	00	N
107	20231211	151121	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15970	-810	5	-4.83	1529345790	94473	62.83	16950	16950	15970	21800	11750	16780	16188.18	2.28	19043	-29528	17626	17202	16476	16052	15326	17415	16265	60	5020	500	11740	10	1	11988108	1915	22.15	1.83	12	0.79	721.00	8704.00	17000	20231206	-6.06	10750	20230110	48.56	17000	-6.06	20231206	10750	48.56	20230110	36750	-56.54	20221212	10750	48.56	20230110	3.26	N	405100	500	59 억		272884	N	N	0	N	00	N
108	20231211	141121	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16040	-740	5	-4.41	1295470530	79881	53.12	16950	16950	15990	21800	11750	16780	16217.51	2.28	19043	-23356	17626	17202	16476	16052	15326	17415	16265	60	5020	500	11740	10	1	11988108	1923	22.25	1.84	12	0.67	721.00	8704.00	17000	20231206	-5.65	10750	20230110	49.21	17000	-5.65	20231206	10750	49.21	20230110	36750	-56.35	20221212	10750	49.21	20230110	3.26	N	405100	500	59 억		272884	N	N	0	N	00	N
109	20231211	131117	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16030	-750	5	-4.47	1156578440	71224	47.37	16950	16950	15990	21800	11750	16780	16238.61	2.28	19043	-19005	17626	17202	16476	16052	15326	17415	16265	60	5020	500	11740	10	1	11988108	1922	22.23	1.84	12	0.59	721.00	8704.00	17000	20231206	-5.71	10750	20230110	49.12	17000	-5.71	20231206	10750	49.12	20230110	36750	-56.38	20221212	10750	49.12	20230110	3.26	N	405100	500	59 억		272884	N	N	0	N	00	N
110	20231211	121120	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15990	-790	5	-4.71	1041396890	64045	42.59	16950	16950	15990	21800	11750	16780	16260.39	2.28	19043	-19144	17626	17202	16476	16052	15326	17415	16265	60	5020	500	11740	10	1	11988108	1917	22.18	1.84	12	0.53	721.00	8704.00	17000	20231206	-5.94	10750	20230110	48.74	17000	-5.94	20231206	10750	48.74	20230110	36750	-56.49	20221212	10750	48.74	20230110	3.26	N	405100	500	59 억		272884	N	N	0	N	00	N
111	20231211	111115	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16110	-670	5	-3.99	762100520	46647	31.02	16950	16950	16070	21800	11750	16780	16337.61	2.28	19043	-11377	17626	17202	16476	16052	15326	17415	16265	60	5020	500	11740	10	1	11988108	1931	22.34	1.85	12	0.39	721.00	8704.00	17000	20231206	-5.24	10750	20230110	49.86	17000	-5.24	20231206	10750	49.86	20230110	36750	-56.16	20221212	10750	49.86	20230110	3.26	N	405100	500	59 억		272884	N	N	0	N	00	N
112	20231211	101114	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16170	-610	5	-3.64	605507470	36943	24.57	16950	16950	16070	21800	11750	16780	16390.32	2.28	19043	-10755	17626	17202	16476	16052	15326	17415	16265	60	5020	500	11740	10	1	11988108	1938	22.43	1.86	12	0.31	721.00	8704.00	17000	20231206	-4.88	10750	20230110	50.42	17000	-4.88	20231206	10750	50.42	20230110	36750	-56.00	20221212	10750	50.42	20230110	3.26	N	405100	500	59 억		272884	N	N	0	N	00	N
113	20231211	091114	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16560	-220	5	-1.31	177314720	10661	7.09	16950	16950	16410	21800	11750	16780	16632.09	2.28	19043	-3649	17626	17202	16476	16052	15326	17415	16265	60	5020	500	11740	10	1	11988108	1985	22.97	1.90	12	0.09	721.00	8704.00	17000	20231206	-2.59	10750	20230110	54.05	17000	-2.59	20231206	10750	54.05	20230110	36750	-54.94	20221212	10750	54.05	20230110	3.26	N	405100	500	59 억		272884	N	N	0	N	00	N
114	20231208	161105	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16780	660	2	4.09	2469782970	149774	90.98	16150	16900	15750	20950	11290	16120	16487.40	2.28	0	-20706	17006	16562	16136	15692	15266	16350	15480	60	4830	500	11280	10	1	11988108	2012	23.27	1.93	12	1.25	721.00	8704.00	17000	20231206	-1.29	10750	20230110	56.09	17000	-1.29	20231206	10750	56.09	20230110	37950	-55.78	20221208	10750	56.09	20230110	2.93	N	405100	500	59 억		272884	N	N	0	N	00	N
115	20231208	151108	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16580	460	2	2.85	2343174170	142209	86.39	16150	16900	15750	20950	11290	16120	16476.98	2.28	0	-18163	17006	16562	16136	15692	15266	16350	15480	60	4830	500	11280	10	1	11988108	1988	23.00	1.90	12	1.19	721.00	8704.00	17000	20231206	-2.47	10750	20230110	54.23	17000	-2.47	20231206	10750	54.23	20230110	37950	-56.31	20221208	10750	54.23	20230110	2.93	N	405100	500	59 억		272884	N	N	0	N	00	N
116	20231208	141107	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16720	600	2	3.72	2036684300	123898	75.26	16150	16900	15750	20950	11290	16120	16438.40	2.28	0	-11601	17006	16562	16136	15692	15266	16350	15480	60	4830	500	11280	10	1	11988108	2004	23.19	1.92	12	1.03	721.00	8704.00	17000	20231206	-1.65	10750	20230110	55.53	17000	-1.65	20231206	10750	55.53	20230110	37950	-55.94	20221208	10750	55.53	20230110	2.93	N	405100	500	59 억		272884	N	N	0	N	00	N
117	20231208	131106	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16540	420	2	2.61	1818986270	110773	67.29	16150	16900	15750	20950	11290	16120	16420.85	2.28	0	-11226	17006	16562	16136	15692	15266	16350	15480	60	4830	500	11280	10	1	11988108	1983	22.94	1.90	12	0.92	721.00	8704.00	17000	20231206	-2.71	10750	20230110	53.86	17000	-2.71	20231206	10750	53.86	20230110	37950	-56.42	20221208	10750	53.86	20230110	2.93	N	405100	500	59 억		272884	N	N	0	N	00	N
118	20231208	121102	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16560	440	2	2.73	1592256150	97037	58.95	16150	16900	15750	20950	11290	16120	16408.75	2.28	0	-12130	17006	16562	16136	15692	15266	16350	15480	60	4830	500	11280	10	1	11988108	1985	22.97	1.90	12	0.81	721.00	8704.00	17000	20231206	-2.59	10750	20230110	54.05	17000	-2.59	20231206	10750	54.05	20230110	37950	-56.36	20221208	10750	54.05	20230110	2.93	N	405100	500	59 억		272884	N	N	0	N	00	N
119	20231208	111057	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16310	190	2	1.18	913678900	56363	34.24	16150	16550	15750	20950	11290	16120	16210.62	2.28	0	-6023	17006	16562	16136	15692	15266	16350	15480	60	4830	500	11280	10	1	11988108	1955	22.62	1.87	12	0.47	721.00	8704.00	17000	20231206	-4.06	10750	20230110	51.72	17000	-4.06	20231206	10750	51.72	20230110	37950	-57.02	20221208	10750	51.72	20230110	2.93	N	405100	500	59 억		272884	N	N	0	N	00	N
120	20231208	101107	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16230	110	2	0.68	440291780	27473	16.69	16150	16290	15750	20950	11290	16120	16026.35	2.28	0	-5575	17006	16562	16136	15692	15266	16350	15480	60	4830	500	11280	10	1	11988108	1946	22.51	1.86	12	0.23	721.00	8704.00	17000	20231206	-4.53	10750	20230110	50.98	17000	-4.53	20231206	10750	50.98	20230110	37950	-57.23	20221208	10750	50.98	20230110	2.93	N	405100	500	59 억		272884	N	N	0	N	00	N
121	20231208	091056	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15980	-140	5	-0.87	88403570	5547	3.37	16150	16150	15750	20950	11290	16120	15937.19	2.28	0	-1284	17006	16562	16136	15692	15266	16350	15480	60	4830	500	11280	10	1	11988108	1916	22.16	1.84	12	0.05	721.00	8704.00	17000	20231206	-6.00	10750	20230110	48.65	17000	-6.00	20231206	10750	48.65	20230110	37950	-57.89	20221208	10750	48.65	20230110	2.93	N	405100	500	59 억		272884	N	N	0	N	00	N
122	20231207	161056	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16120	-320	5	-1.95	2646314310	164102	44.76	16280	16580	15710	21350	11510	16440	16126.04	2.47	0	-24147	18053	17246	16193	15386	14333	17650	15790	60	4910	500	11500	10	1	11988108	1932	22.36	1.85	12	1.37	721.00	8704.00	17000	20231206	-5.18	10750	20230110	49.95	17000	-5.18	20231206	10750	49.95	20230110	38200	-57.80	20221207	10750	49.95	20230110	2.90	N	405100	500	59 억		295804	N	N	0	N	00	N
123	20231207	151059	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15870	-570	5	-3.47	2438607290	151145	41.22	16280	16580	15710	21350	11510	16440	16134.22	2.47	0	-17533	18053	17246	16193	15386	14333	17650	15790	60	4910	500	11500	10	1	11988108	1903	22.01	1.82	12	1.26	721.00	8704.00	17000	20231206	-6.65	10750	20230110	47.63	17000	-6.65	20231206	10750	47.63	20230110	38200	-58.46	20221207	10750	47.63	20230110	2.90	N	405100	500	59 억		295804	N	N	0	N	00	N
124	20231207	141058	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15800	-640	5	-3.89	2226296680	137721	37.56	16280	16580	15800	21350	11510	16440	16165.27	2.47	0	-13830	18053	17246	16193	15386	14333	17650	15790	60	4910	500	11500	10	1	11988108	1894	21.91	1.82	12	1.15	721.00	8704.00	17000	20231206	-7.06	10750	20230110	46.98	17000	-7.06	20231206	10750	46.98	20230110	38200	-58.64	20221207	10750	46.98	20230110	2.90	N	405100	500	59 억		295804	N	N	0	N	00	N
125	20231207	131056	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15960	-480	5	-2.92	1892119470	116635	31.81	16280	16580	15890	21350	11510	16440	16222.57	2.47	0	-9310	18053	17246	16193	15386	14333	17650	15790	60	4910	500	11500	10	1	11988108	1913	22.14	1.83	12	0.97	721.00	8704.00	17000	20231206	-6.12	10750	20230110	48.47	17000	-6.12	20231206	10750	48.47	20230110	38200	-58.22	20221207	10750	48.47	20230110	2.90	N	405100	500	59 억		295804	N	N	0	N	00	N
126	20231207	121056	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16090	-350	5	-2.13	1523177900	93572	25.52	16280	16580	16000	21350	11510	16440	16278.14	2.47	0	-7101	18053	17246	16193	15386	14333	17650	15790	60	4910	500	11500	10	1	11988108	1929	22.32	1.85	12	0.78	721.00	8704.00	17000	20231206	-5.35	10750	20230110	49.67	17000	-5.35	20231206	10750	49.67	20230110	38200	-57.88	20221207	10750	49.67	20230110	2.90	N	405100	500	59 억		295804	N	N	0	N	00	N
127	20231207	111043	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16450	10	2	0.06	1141523070	69918	19.07	16280	16580	16000	21350	11510	16440	16326.60	2.47	0	-6388	18053	17246	16193	15386	14333	17650	15790	60	4910	500	11500	10	1	11988108	1972	22.82	1.89	12	0.58	721.00	8704.00	17000	20231206	-3.24	10750	20230110	53.02	17000	-3.24	20231206	10750	53.02	20230110	38200	-56.94	20221207	10750	53.02	20230110	2.90	N	405100	500	59 억		295804	N	N	0	N	00	N
128	20231207	101050	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16410	-30	5	-0.18	896038370	54993	15.00	16280	16580	16000	21350	11510	16440	16293.68	2.47	0	-6044	18053	17246	16193	15386	14333	17650	15790	60	4910	500	11500	10	1	11988108	1967	22.76	1.89	12	0.46	721.00	8704.00	17000	20231206	-3.47	10750	20230110	52.65	17000	-3.47	20231206	10750	52.65	20230110	38200	-57.04	20221207	10750	52.65	20230110	2.90	N	405100	500	59 억		295804	N	N	0	N	00	N
129	20231207	091056	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16110	-330	5	-2.01	292777010	18128	4.94	16280	16380	16000	21350	11510	16440	16150.54	2.47	0	-4032	18053	17246	16193	15386	14333	17650	15790	60	4910	500	11500	10	1	11988108	1931	22.34	1.85	12	0.15	721.00	8704.00	17000	20231206	-5.24	10750	20230110	49.86	17000	-5.24	20231206	10750	49.86	20230110	38200	-57.83	20221207	10750	49.86	20230110	2.90	N	405100	500	59 억		295804	N	N	0	N	00	N
130	20231206	161044	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16440	1300	2	8.59	5936917420	363726	328.58	15140	17000	15140	19680	10600	15140	16322.48	2.15	0	42557	15846	15492	15166	14812	14486	15670	14990	60	4540	500	10590	10	1	11988108	1971	22.80	1.89	12	3.03	721.00	8704.00	17000	20231206	-3.29	10750	20230110	52.93	17000	-3.29	20231206	10750	52.93	20230110	39100	-57.95	20221206	10750	52.93	20230110	3.06	N	405100	500	59 억		257983	N	N	0	N	00	N
131	20231206	151102	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16440	1300	2	8.59	5783063920	354358	320.11	15140	17000	15140	19680	10600	15140	16319.83	2.15	0	41607	15846	15492	15166	14812	14486	15670	14990	60	4540	500	10590	10	1	11988108	1971	22.80	1.89	12	2.96	721.00	8704.00	17000	20231206	-3.29	10750	20230110	52.93	17000	-3.29	20231206	10750	52.93	20230110	39100	-57.95	20221206	10750	52.93	20230110	3.06	N	405100	500	59 억		257983	N	N	0	N	00	N
132	20231206	141058	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16380	1240	2	8.19	5466612030	335016	302.64	15140	17000	15140	19680	10600	15140	16317.47	2.15	0	40652	15846	15492	15166	14812	14486	15670	14990	60	4540	500	10590	10	1	11988108	1964	22.72	1.88	12	2.79	721.00	8704.00	17000	20231206	-3.65	10750	20230110	52.37	17000	-3.65	20231206	10750	52.37	20230110	39100	-58.11	20221206	10750	52.37	20230110	3.06	N	405100	500	59 억		257983	N	N	0	N	00	N
133	20231206	131046	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16300	1160	2	7.66	5045257990	309348	279.45	15140	17000	15140	19680	10600	15140	16309.33	2.15	0	38954	15846	15492	15166	14812	14486	15670	14990	60	4540	500	10590	10	1	11988108	1954	22.61	1.87	12	2.58	721.00	8704.00	17000	20231206	-4.12	10750	20230110	51.63	17000	-4.12	20231206	10750	51.63	20230110	39100	-58.31	20221206	10750	51.63	20230110	3.06	N	405100	500	59 억		257983	N	N	0	N	00	N
134	20231206	121035	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16270	1130	2	7.46	4870990010	298648	269.79	15140	17000	15140	19680	10600	15140	16310.14	2.15	0	38686	15846	15492	15166	14812	14486	15670	14990	60	4540	500	10590	10	1	11988108	1950	22.57	1.87	12	2.49	721.00	8704.00	17000	20231206	-4.29	10750	20230110	51.35	17000	-4.29	20231206	10750	51.35	20230110	39100	-58.39	20221206	10750	51.35	20230110	3.06	N	405100	500	59 억		257983	N	N	0	N	00	N
135	20231206	111059	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16270	1130	2	7.46	4557952270	279459	252.45	15140	17000	15140	19680	10600	15140	16309.91	2.15	0	26170	15846	15492	15166	14812	14486	15670	14990	60	4540	500	10590	10	1	11988108	1950	22.57	1.87	12	2.33	721.00	8704.00	17000	20231206	-4.29	10750	20230110	51.35	17000	-4.29	20231206	10750	51.35	20230110	39100	-58.39	20221206	10750	51.35	20230110	3.06	N	405100	500	59 억		257983	N	N	0	N	00	N
136	20231206	101049	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16270	1130	2	7.46	2179907240	134897	121.86	15140	16610	15140	19680	10600	15140	16159.79	2.15	0	11838	15846	15492	15166	14812	14486	15670	14990	60	4540	500	10590	10	1	11988108	1950	22.57	1.87	12	1.13	721.00	8704.00	16620	20231129	-2.11	10750	20230110	51.35	16620	-2.11	20231129	10750	51.35	20230110	39100	-58.39	20221206	10750	51.35	20230110	3.06	N	405100	500	59 억		257983	N	N	0	N	00	N
137	20231206	091051	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15550	410	2	2.71	38410120	2503	2.26	15140	15550	15140	19680	10600	15140	15345.63	2.15	0	1018	15846	15492	15166	14812	14486	15670	14990	60	4540	500	10590	10	1	11988108	1864	21.57	1.79	12	0.02	721.00	8704.00	16620	20231129	-6.44	10750	20230110	44.65	16620	-6.44	20231129	10750	44.65	20230110	39100	-60.23	20221206	10750	44.65	20230110	3.06	N	405100	500	59 억		257983	N	N	0	N	00	N
138	20231205	161052	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15140	20	2	0.13	1677449340	110668	79.45	15020	15520	14840	19650	10590	15120	15157.49	1.97	0	22141	16286	15702	15346	14762	14406	15525	14585	60	4530	500	10580	10	1	11988108	1815	21.00	1.74	12	0.92	721.00	8704.00	16620	20231129	-8.90	10750	20230110	40.84	16620	-8.90	20231129	10750	40.84	20230110	41750	-63.74	20221205	10750	40.84	20230110	3.16	N	405100	500	59 억		236041	N	N	0	N	00	N
139	20231205	151050	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15160	40	2	0.26	1640617600	108239	77.70	15020	15520	14840	19650	10590	15120	15157.36	1.97	0	23121	16286	15702	15346	14762	14406	15525	14585	60	4530	500	10580	10	1	11988108	1817	21.03	1.74	12	0.90	721.00	8704.00	16620	20231129	-8.78	10750	20230110	41.02	16620	-8.78	20231129	10750	41.02	20230110	41750	-63.69	20221205	10750	41.02	20230110	3.16	N	405100	500	59 억		236041	N	N	0	N	00	N
140	20231205	141047	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15130	10	2	0.07	1169357470	76973	55.26	15020	15520	14840	19650	10590	15120	15191.79	1.97	0	14206	16286	15702	15346	14762	14406	15525	14585	60	4530	500	10580	10	1	11988108	1814	20.98	1.74	12	0.64	721.00	8704.00	16620	20231129	-8.97	10750	20230110	40.74	16620	-8.97	20231129	10750	40.74	20230110	41750	-63.76	20221205	10750	40.74	20230110	3.16	N	405100	500	59 억		236041	N	N	0	N	00	N
141	20231205	131044	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15100	-20	5	-0.13	921185620	60529	43.45	15020	15520	14840	19650	10590	15120	15218.91	1.97	0	6654	16286	15702	15346	14762	14406	15525	14585	60	4530	500	10580	10	1	11988108	1810	20.94	1.73	12	0.50	721.00	8704.00	16620	20231129	-9.15	10750	20230110	40.47	16620	-9.15	20231129	10750	40.47	20230110	41750	-63.83	20221205	10750	40.47	20230110	3.16	N	405100	500	59 억		236041	N	N	0	N	00	N
142	20231205	121043	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15130	10	2	0.07	815917720	53565	38.45	15020	15520	14840	19650	10590	15120	15232.29	1.97	0	6866	16286	15702	15346	14762	14406	15525	14585	60	4530	500	10580	10	1	11988108	1814	20.98	1.74	12	0.45	721.00	8704.00	16620	20231129	-8.97	10750	20230110	40.74	16620	-8.97	20231129	10750	40.74	20230110	41750	-63.76	20221205	10750	40.74	20230110	3.16	N	405100	500	59 억		236041	N	N	0	N	00	N
143	20231205	111041	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15310	190	2	1.26	670387900	44006	31.59	15020	15520	14840	19650	10590	15120	15234.01	1.97	0	10131	16286	15702	15346	14762	14406	15525	14585	60	4530	500	10580	10	1	11988108	1835	21.23	1.76	12	0.37	721.00	8704.00	16620	20231129	-7.88	10750	20230110	42.42	16620	-7.88	20231129	10750	42.42	20230110	41750	-63.33	20221205	10750	42.42	20230110	3.16	N	405100	500	59 억		236041	N	N	0	N	00	N
144	20231205	101045	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15400	280	2	1.85	388787120	25733	18.47	15020	15500	14840	19650	10590	15120	15108.50	1.97	0	10454	16286	15702	15346	14762	14406	15525	14585	60	4530	500	10580	10	1	11988108	1846	21.36	1.77	12	0.21	721.00	8704.00	16620	20231129	-7.34	10750	20230110	43.26	16620	-7.34	20231129	10750	43.26	20230110	41750	-63.11	20221205	10750	43.26	20230110	3.16	N	405100	500	59 억		236041	N	N	0	N	00	N
145	20231205	091041	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14870	-250	5	-1.65	145876060	9785	7.02	15020	15120	14840	19650	10590	15120	14908.13	1.97	0	6701	16286	15702	15346	14762	14406	15525	14585	60	4530	500	10580	10	1	11988108	1783	20.62	1.71	12	0.08	721.00	8704.00	16620	20231129	-10.53	10750	20230110	38.33	16620	-10.53	20231129	10750	38.33	20230110	41750	-64.38	20221205	10750	38.33	20230110	3.16	N	405100	500	59 억		236041	N	N	0	N	00	N
146	20231204	161038	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15120	-810	5	-5.08	2137367780	139226	76.96	15880	15930	14990	20700	11160	15930	15352.25	1.98	0	-3274	16863	16396	15953	15486	15043	16630	15720	60	4770	500	11150	10	1	11988108	1813	20.97	1.74	12	1.16	721.00	8704.00	16620	20231129	-9.03	10750	20230110	40.65	16620	-9.03	20231129	10750	40.65	20230110	41750	-63.78	20221205	10750	40.65	20230110	2.97	N	405100	500	59 억		237432	N	N	0	N	00	N
147	20231204	151041	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15150	-780	5	-4.90	2099685540	136746	75.59	15880	15930	14990	20700	11160	15930	15354.60	1.98	0	-2408	16863	16396	15953	15486	15043	16630	15720	60	4770	500	11150	10	1	11988108	1816	21.01	1.74	12	1.14	721.00	8704.00	16620	20231129	-8.84	10750	20230110	40.93	16620	-8.84	20231129	10750	40.93	20230110	41750	-63.71	20221205	10750	40.93	20230110	2.97	N	405100	500	59 억		237432	N	N	0	N	00	N
148	20231204	141032	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15180	-750	5	-4.71	1928718450	125469	69.35	15880	15930	14990	20700	11160	15930	15372.03	1.98	0	-5096	16863	16396	15953	15486	15043	16630	15720	60	4770	500	11150	10	1	11988108	1820	21.05	1.74	12	1.05	721.00	8704.00	16620	20231129	-8.66	10750	20230110	41.21	16620	-8.66	20231129	10750	41.21	20230110	41750	-63.64	20221205	10750	41.21	20230110	2.97	N	405100	500	59 억		237432	N	N	0	N	00	N
149	20231204	131032	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15270	-660	5	-4.14	1831828860	119108	65.84	15880	15930	14990	20700	11160	15930	15379.52	1.98	0	-4778	16863	16396	15953	15486	15043	16630	15720	60	4770	500	11150	10	1	11988108	1831	21.18	1.75	12	0.99	721.00	8704.00	16620	20231129	-8.12	10750	20230110	42.05	16620	-8.12	20231129	10750	42.05	20230110	41750	-63.43	20221205	10750	42.05	20230110	2.97	N	405100	500	59 억		237432	N	N	0	N	00	N
150	20231204	121034	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15150	-780	5	-4.90	1782735630	115896	64.06	15880	15930	14990	20700	11160	15930	15382.15	1.98	0	-4449	16863	16396	15953	15486	15043	16630	15720	60	4770	500	11150	10	1	11988108	1816	21.01	1.74	12	0.97	721.00	8704.00	16620	20231129	-8.84	10750	20230110	40.93	16620	-8.84	20231129	10750	40.93	20230110	41750	-63.71	20221205	10750	40.93	20230110	2.97	N	405100	500	59 억		237432	N	N	0	N	00	N
151	20231204	111036	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15140	-790	5	-4.96	1688481020	109676	60.62	15880	15930	14990	20700	11160	15930	15395.12	1.98	0	-5001	16863	16396	15953	15486	15043	16630	15720	60	4770	500	11150	10	1	11988108	1815	21.00	1.74	12	0.91	721.00	8704.00	16620	20231129	-8.90	10750	20230110	40.84	16620	-8.90	20231129	10750	40.84	20230110	41750	-63.74	20221205	10750	40.84	20230110	2.97	N	405100	500	59 억		237432	N	N	0	N	00	N
152	20231204	101033	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15050	-880	5	-5.52	1426864300	92294	51.01	15880	15930	15050	20700	11160	15930	15459.94	1.98	0	-8812	16863	16396	15953	15486	15043	16630	15720	60	4770	500	11150	10	1	11988108	1804	20.87	1.73	12	0.77	721.00	8704.00	16620	20231129	-9.45	10750	20230110	40.00	16620	-9.45	20231129	10750	40.00	20230110	41750	-63.95	20221205	10750	40.00	20230110	2.97	N	405100	500	59 억		237432	N	N	0	N	00	N
153	20231204	091033	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15850	-80	5	-0.50	313765230	19978	11.04	15880	15930	15430	20700	11160	15930	15705.43	1.98	0	-6686	16863	16396	15953	15486	15043	16630	15720	60	4770	500	11150	10	1	11988108	1900	21.98	1.82	12	0.17	721.00	8704.00	16620	20231129	-4.63	10750	20230110	47.44	16620	-4.63	20231129	10750	47.44	20230110	41750	-62.04	20221205	10750	47.44	20230110	2.97	N	405100	500	59 억		237432	N	N	0	N	00	N
154	20231201	161034	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15930	230	2	1.46	2866216620	179956	71.46	15710	16420	15510	20400	10990	15700	15927.31	1.79	0	22195	16533	16116	15683	15266	14833	16325	15475	60	4700	500	10990	10	1	11988108	1910	22.09	1.83	12	1.50	721.00	8704.00	16620	20231129	-4.15	10750	20230110	48.19	16620	-4.15	20231129	10750	48.19	20230110	41750	-61.84	20221205	10750	48.19	20230110	1.87	N	405100	500	59 억		214535	N	N	0	N	00	N
155	20231201	151031	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15810	110	2	0.70	2775730240	174259	69.20	15710	16420	15510	20400	10990	15700	15928.76	1.79	0	22613	16533	16116	15683	15266	14833	16325	15475	60	4700	500	10990	10	1	11988108	1895	21.93	1.82	12	1.45	721.00	8704.00	16620	20231129	-4.87	10750	20230110	47.07	16620	-4.87	20231129	10750	47.07	20230110	41750	-62.13	20221205	10750	47.07	20230110	1.87	N	405100	500	59 억		214535	N	N	0	N	00	N
156	20231201	141029	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15790	90	2	0.57	2488201080	156017	61.95	15710	16420	15510	20400	10990	15700	15948.27	1.79	0	19878	16533	16116	15683	15266	14833	16325	15475	60	4700	500	10990	10	1	11988108	1893	21.90	1.81	12	1.30	721.00	8704.00	16620	20231129	-4.99	10750	20230110	46.88	16620	-4.99	20231129	10750	46.88	20230110	41750	-62.18	20221205	10750	46.88	20230110	1.87	N	405100	500	59 억		214535	N	N	0	N	00	N
157	20231201	131034	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15880	180	2	1.15	2124272000	133177	52.88	15710	16420	15510	20400	10990	15700	15950.74	1.79	0	18641	16533	16116	15683	15266	14833	16325	15475	60	4700	500	10990	10	1	11988108	1904	22.02	1.82	12	1.11	721.00	8704.00	16620	20231129	-4.45	10750	20230110	47.72	16620	-4.45	20231129	10750	47.72	20230110	41750	-61.96	20221205	10750	47.72	20230110	1.87	N	405100	500	59 억		214535	N	N	0	N	00	N
158	20231201	121039	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15730	30	2	0.19	1903686090	119201	47.33	15710	16420	15510	20400	10990	15700	15970.39	1.79	0	17436	16533	16116	15683	15266	14833	16325	15475	60	4700	500	10990	10	1	11988108	1886	21.82	1.81	12	0.99	721.00	8704.00	16620	20231129	-5.35	10750	20230110	46.33	16620	-5.35	20231129	10750	46.33	20230110	41750	-62.32	20221205	10750	46.33	20230110	1.87	N	405100	500	59 억		214535	N	N	0	N	00	N
159	20231201	111032	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15890	190	2	1.21	1715917140	107306	42.61	15710	16420	15510	20400	10990	15700	15990.88	1.79	0	20971	16533	16116	15683	15266	14833	16325	15475	60	4700	500	10990	10	1	11988108	1905	22.04	1.83	12	0.90	721.00	8704.00	16620	20231129	-4.39	10750	20230110	47.81	16620	-4.39	20231129	10750	47.81	20230110	41750	-61.94	20221205	10750	47.81	20230110	1.87	N	405100	500	59 억		214535	N	N	0	N	00	N
160	20231201	101041	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15900	200	2	1.27	538020280	34190	13.58	15710	16000	15510	20400	10990	15700	15736.19	1.79	0	11382	16533	16116	15683	15266	14833	16325	15475	60	4700	500	10990	10	1	11988108	1906	22.05	1.83	12	0.29	721.00	8704.00	16620	20231129	-4.33	10750	20230110	47.91	16620	-4.33	20231129	10750	47.91	20230110	41750	-61.92	20221205	10750	47.91	20230110	1.87	N	405100	500	59 억		214535	N	N	0	N	00	N
161	20231201	091029	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15980	280	2	1.78	176589770	11129	4.42	15710	16000	15660	20400	10990	15700	15867.53	1.79	0	5042	16533	16116	15683	15266	14833	16325	15475	60	4700	500	10990	10	1	11988108	1916	22.16	1.84	12	0.09	721.00	8704.00	16620	20231129	-3.85	10750	20230110	48.65	16620	-3.85	20231129	10750	48.65	20230110	41750	-61.72	20221205	10750	48.65	20230110	1.87	N	405100	500	59 억		214535	N	N	0	N	00	N