KissMeData/448280/price/prices-20240101.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	20240123	121317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42200	300	2	0.72	2644749800	61704	45.60	41400	43400	41400	54400	29350	41900	42862.54	0.37	0	4149	45833	43866	42533	40566	39233	43200	39900	49	12500	500	29330	50	1	9877043	4168	19.22	6.66	12	0.62	2196.00	6337.00	80900	20231122	-47.84	36600	20231218	15.30	55300	-23.69	20240104	40700	3.69	20240118	80900	-47.84	20231122	36600	15.30	20231218	0.47	N	448280	500	49 억		36759	N	N	0	N	00	N
3	20240123	111311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42900	1000	2	2.39	2278851750	53091	39.24	41400	43400	41400	54400	29350	41900	42924.31	0.37	0	5516	45833	43866	42533	40566	39233	43200	39900	49	12500	500	29330	50	1	9877043	4237	19.54	6.77	12	0.54	2196.00	6337.00	80900	20231122	-46.97	36600	20231218	17.21	55300	-22.42	20240104	40700	5.41	20240118	80900	-46.97	20231122	36600	17.21	20231218	0.47	N	448280	500	49 억		36759	N	N	0	N	00	N
4	20240123	101312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	43200	1300	2	3.10	1967973600	45856	33.89	41400	43400	41400	54400	29350	41900	42917.31	0.37	0	6868	45833	43866	42533	40566	39233	43200	39900	49	12500	500	29330	50	1	9877043	4267	19.67	6.82	12	0.46	2196.00	6337.00	80900	20231122	-46.60	36600	20231218	18.03	55300	-21.88	20240104	40700	6.14	20240118	80900	-46.60	20231122	36600	18.03	20231218	0.47	N	448280	500	49 억		36759	N	N	0	N	00	N
5	20240123	091313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42950	1050	2	2.51	690004900	16210	11.98	41400	43250	41400	54400	29350	41900	42568.35	0.37	0	1209	45833	43866	42533	40566	39233	43200	39900	49	12500	500	29330	50	1	9877043	4242	19.56	6.78	12	0.16	2196.00	6337.00	80900	20231122	-46.91	36600	20231218	17.35	55300	-22.33	20240104	40700	5.53	20240118	80900	-46.91	20231122	36600	17.35	20231218	0.47	N	448280	500	49 억		36759	N	N	0	N	00	N
6	20240119	161303	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	44500	2700	2	6.46	10004071000	226347	223.87	43000	45050	42750	54300	29300	41800	44197.09	0.43	0	18779	44333	43066	41883	40616	39433	43700	41250	49	12500	500	29260	50	1	9877043	4395	20.26	7.02	12	2.29	2196.00	6337.00	80900	20231122	-44.99	36600	20231218	21.58	55300	-19.53	20240104	40700	9.34	20240118	80900	-44.99	20231122	36600	21.58	20231218	0.52	N	448280	500	49 억		42117	N	N	0	N	00	N
7	20240119	151308	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	44600	2800	2	6.70	9598960250	217234	214.86	43000	45050	42750	54300	29300	41800	44187.20	0.43	0	15912	44333	43066	41883	40616	39433	43700	41250	49	12500	500	29260	50	1	9877043	4405	20.31	7.04	12	2.20	2196.00	6337.00	80900	20231122	-44.87	36600	20231218	21.86	55300	-19.35	20240104	40700	9.58	20240118	80900	-44.87	20231122	36600	21.86	20231218	0.52	N	448280	500	49 억		42117	N	N	0	N	00	N
8	20240119	141304	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	44400	2600	2	6.22	8082997150	183298	181.29	43000	45050	42750	54300	29300	41800	44097.59	0.43	0	15481	44333	43066	41883	40616	39433	43700	41250	49	12500	500	29260	50	1	9877043	4385	20.22	7.01	12	1.86	2196.00	6337.00	80900	20231122	-45.12	36600	20231218	21.31	55300	-19.71	20240104	40700	9.09	20240118	80900	-45.12	20231122	36600	21.31	20231218	0.52	N	448280	500	49 억		42117	N	N	0	N	00	N
9	20240119	131305	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	44050	2250	2	5.38	6827307550	155075	153.38	43000	45050	42750	54300	29300	41800	44025.86	0.43	0	14036	44333	43066	41883	40616	39433	43700	41250	49	12500	500	29260	50	1	9877043	4351	20.06	6.95	12	1.57	2196.00	6337.00	80900	20231122	-45.55	36600	20231218	20.36	55300	-20.34	20240104	40700	8.23	20240118	80900	-45.55	20231122	36600	20.36	20231218	0.52	N	448280	500	49 억		42117	N	N	0	N	00	N
10	20240119	121309	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	44400	2600	2	6.22	6292403600	142956	141.39	43000	45050	42750	54300	29300	41800	44016.38	0.43	0	12158	44333	43066	41883	40616	39433	43700	41250	49	12500	500	29260	50	1	9877043	4385	20.22	7.01	12	1.45	2196.00	6337.00	80900	20231122	-45.12	36600	20231218	21.31	55300	-19.71	20240104	40700	9.09	20240118	80900	-45.12	20231122	36600	21.31	20231218	0.52	N	448280	500	49 억		42117	N	N	0	N	00	N
11	20240119	111308	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	44450	2650	2	6.34	5500873900	125166	123.80	43000	45050	42750	54300	29300	41800	43948.64	0.43	0	11636	44333	43066	41883	40616	39433	43700	41250	49	12500	500	29260	50	1	9877043	4390	20.24	7.01	12	1.27	2196.00	6337.00	80900	20231122	-45.06	36600	20231218	21.45	55300	-19.62	20240104	40700	9.21	20240118	80900	-45.06	20231122	36600	21.45	20231218	0.52	N	448280	500	49 억		42117	N	N	0	N	00	N
12	20240119	101312	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	43750	1950	2	4.67	3178663500	72903	72.11	43000	44350	42750	54300	29300	41800	43601.30	0.43	0	10782	44333	43066	41883	40616	39433	43700	41250	49	12500	500	29260	50	1	9877043	4321	19.92	6.90	12	0.74	2196.00	6337.00	80900	20231122	-45.92	36600	20231218	19.54	55300	-20.89	20240104	40700	7.49	20240118	80900	-45.92	20231122	36600	19.54	20231218	0.52	N	448280	500	49 억		42117	N	N	0	N	00	N
13	20240119	091306	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	43150	1350	2	3.23	818504500	18975	18.77	43000	43500	42750	54300	29300	41800	43136.01	0.43	0	724	44333	43066	41883	40616	39433	43700	41250	49	12500	500	29260	50	1	9877043	4262	19.65	6.81	12	0.19	2196.00	6337.00	80900	20231122	-46.66	36600	20231218	17.90	55300	-21.97	20240104	40700	6.02	20240118	80900	-46.66	20231122	36600	17.90	20231218	0.52	N	448280	500	49 억		42117	N	N	0	N	00	N
14	20240118	161303	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	41800	600	2	1.46	3976419750	95072	74.84	41500	43150	40700	53500	28850	41200	41825.24	0.37	0	6162	45100	43150	42100	40150	39100	42625	39625	49	12300	500	28840	50	1	9877043	4129	19.03	6.60	12	0.96	2196.00	6337.00	80900	20231122	-48.33	36600	20231218	14.21	55300	-24.41	20240104	40700	2.70	20240118	80900	-48.33	20231122	36600	14.21	20231218	0.50	N	448280	500	49 억		36196	N	N	0	N	00	N
15	20240118	151303	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	41350	150	2	0.36	3791494300	90635	71.34	41500	43150	40700	53500	28850	41200	41832.58	0.37	0	6187	45100	43150	42100	40150	39100	42625	39625	49	12300	500	28840	50	1	9877043	4084	18.83	6.53	12	0.92	2196.00	6337.00	80900	20231122	-48.89	36600	20231218	12.98	55300	-25.23	20240104	40700	1.60	20240118	80900	-48.89	20231122	36600	12.98	20231218	0.50	N	448280	500	49 억		36196	N	N	0	N	00	N
16	20240118	141303	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	41400	200	2	0.49	3235623850	77132	60.71	41500	43150	40700	53500	28850	41200	41949.21	0.37	0	817	45100	43150	42100	40150	39100	42625	39625	49	12300	500	28840	50	1	9877043	4089	18.85	6.53	12	0.78	2196.00	6337.00	80900	20231122	-48.83	36600	20231218	13.11	55300	-25.14	20240104	40700	1.72	20240118	80900	-48.83	20231122	36600	13.11	20231218	0.50	N	448280	500	49 억		36196	N	N	0	N	00	N
17	20240118	131301	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	41650	450	2	1.09	2637157800	62603	49.28	41500	43150	41350	53500	28850	41200	42125.15	0.37	0	835	45100	43150	42100	40150	39100	42625	39625	49	12300	500	28840	50	1	9877043	4114	18.97	6.57	12	0.63	2196.00	6337.00	80900	20231122	-48.52	36600	20231218	13.80	55300	-24.68	20240104	41050	1.46	20240117	80900	-48.52	20231122	36600	13.80	20231218	0.50	N	448280	500	49 억		36196	N	N	0	N	00	N
18	20240118	121305	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	42000	800	2	1.94	2267064650	53752	42.31	41500	43150	41350	53500	28850	41200	42176.43	0.37	0	1941	45100	43150	42100	40150	39100	42625	39625	49	12300	500	28840	50	1	9877043	4148	19.13	6.63	12	0.54	2196.00	6337.00	80900	20231122	-48.08	36600	20231218	14.75	55300	-24.05	20240104	41050	2.31	20240117	80900	-48.08	20231122	36600	14.75	20231218	0.50	N	448280	500	49 억		36196	N	N	0	N	00	N
19	20240118	111304	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	42150	950	2	2.31	1739110450	41232	32.46	41500	43150	41350	53500	28850	41200	42178.73	0.37	0	-2635	45100	43150	42100	40150	39100	42625	39625	49	12300	500	28840	50	1	9877043	4163	19.19	6.65	12	0.42	2196.00	6337.00	80900	20231122	-47.90	36600	20231218	15.16	55300	-23.78	20240104	41050	2.68	20240117	80900	-47.90	20231122	36600	15.16	20231218	0.50	N	448280	500	49 억		36196	N	N	0	N	00	N
20	20240118	101301	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	42250	1050	2	2.55	1502416200	35620	28.04	41500	43150	41350	53500	28850	41200	42179.09	0.37	0	-1996	45100	43150	42100	40150	39100	42625	39625	49	12300	500	28840	50	1	9877043	4173	19.24	6.67	12	0.36	2196.00	6337.00	80900	20231122	-47.78	36600	20231218	15.44	55300	-23.60	20240104	41050	2.92	20240117	80900	-47.78	20231122	36600	15.44	20231218	0.50	N	448280	500	49 억		36196	N	N	0	N	00	N
21	20240118	091301	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	41600	400	2	0.97	356535250	8568	6.74	41500	42000	41350	53500	28850	41200	41612.57	0.37	0	349	45100	43150	42100	40150	39100	42625	39625	49	12300	500	28840	50	1	9877043	4109	18.94	6.56	12	0.09	2196.00	6337.00	80900	20231122	-48.58	36600	20231218	13.66	55300	-24.77	20240104	41050	1.34	20240117	80900	-48.58	20231122	36600	13.66	20231218	0.50	N	448280	500	49 억		36196	N	N	0	N	00	N
22	20240117	161258	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	41200	-2400	5	-5.50	5204476000	124333	54.34	43200	44050	41050	56600	30550	43600	41859.10	0.26	0	10560	48433	46016	44633	42216	40833	45325	41525	49	13000	500	30520	50	1	9877043	4069	18.76	6.50	12	1.26	2196.00	6337.00	80900	20231122	-49.07	36600	20231218	12.57	55300	-25.50	20240104	41050	0.37	20240117	80900	-49.07	20231122	36600	12.57	20231218	0.51	N	448280	500	49 억		26052	N	N	0	N	00	N
23	20240117	151302	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	41350	-2250	5	-5.16	4921281750	117465	51.34	43200	44050	41050	56600	30550	43600	41892.43	0.26	0	9952	48433	46016	44633	42216	40833	45325	41525	49	13000	500	30520	50	1	9877043	4084	18.83	6.53	12	1.19	2196.00	6337.00	80900	20231122	-48.89	36600	20231218	12.98	55300	-25.23	20240104	41050	0.73	20240117	80900	-48.89	20231122	36600	12.98	20231218	0.51	N	448280	500	49 억		26052	N	N	0	N	00	N
24	20240117	141259	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	41250	-2350	5	-5.39	4412514850	105141	45.95	43200	44050	41050	56600	30550	43600	41964.06	0.26	0	6401	48433	46016	44633	42216	40833	45325	41525	49	13000	500	30520	50	1	9877043	4074	18.78	6.51	12	1.06	2196.00	6337.00	80900	20231122	-49.01	36600	20231218	12.70	55300	-25.41	20240104	41050	0.49	20240117	80900	-49.01	20231122	36600	12.70	20231218	0.51	N	448280	500	49 억		26052	N	N	0	N	00	N
25	20240117	131258	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	41600	-2000	5	-4.59	3664093500	87053	38.05	43200	44050	41450	56600	30550	43600	42086.43	0.26	0	3842	48433	46016	44633	42216	40833	45325	41525	49	13000	500	30520	50	1	9877043	4109	18.94	6.56	12	0.88	2196.00	6337.00	80900	20231122	-48.58	36600	20231218	13.66	55300	-24.77	20240104	41450	0.36	20240117	80900	-48.58	20231122	36600	13.66	20231218	0.51	N	448280	500	49 억		26052	N	N	0	N	00	N
26	20240117	121301	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	41550	-2050	5	-4.70	3292676250	78120	34.14	43200	44050	41450	56600	30550	43600	42144.72	0.26	0	3290	48433	46016	44633	42216	40833	45325	41525	49	13000	500	30520	50	1	9877043	4104	18.92	6.56	12	0.79	2196.00	6337.00	80900	20231122	-48.64	36600	20231218	13.52	55300	-24.86	20240104	41450	0.24	20240117	80900	-48.64	20231122	36600	13.52	20231218	0.51	N	448280	500	49 억		26052	N	N	0	N	00	N
27	20240117	111302	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	41950	-1650	5	-3.78	2914137250	69045	30.18	43200	44050	41450	56600	30550	43600	42201.75	0.26	0	3177	48433	46016	44633	42216	40833	45325	41525	49	13000	500	30520	50	1	9877043	4143	19.10	6.62	12	0.70	2196.00	6337.00	80900	20231122	-48.15	36600	20231218	14.62	55300	-24.14	20240104	41450	1.21	20240117	80900	-48.15	20231122	36600	14.62	20231218	0.51	N	448280	500	49 억		26052	N	N	0	N	00	N
28	20240117	101258	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	41950	-1650	5	-3.78	2516137250	59547	26.02	43200	44050	41450	56600	30550	43600	42249.50	0.26	0	4408	48433	46016	44633	42216	40833	45325	41525	49	13000	500	30520	50	1	9877043	4143	19.10	6.62	12	0.60	2196.00	6337.00	80900	20231122	-48.15	36600	20231218	14.62	55300	-24.14	20240104	41450	1.21	20240117	80900	-48.15	20231122	36600	14.62	20231218	0.51	N	448280	500	49 억		26052	N	N	0	N	00	N
29	20240117	091302	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	42550	-1050	5	-2.41	646917450	15021	6.56	43200	44050	42500	56600	30550	43600	43059.37	0.26	0	1977	48433	46016	44633	42216	40833	45325	41525	49	13000	500	30520	50	1	9877043	4203	19.38	6.71	12	0.15	2196.00	6337.00	80900	20231122	-47.40	36600	20231218	16.26	55300	-23.06	20240104	42500	0.12	20240117	80900	-47.40	20231122	36600	16.26	20231218	0.51	N	448280	500	49 억		26052	N	N	0	N	00	N
30	20240116	161256	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	43600	-650	5	-1.47	10136233800	224340	155.45	44950	47050	43250	57500	31000	44250	45187.89	0.47	0	-20369	47683	45966	44783	43066	41883	45375	42475	49	13250	500	30970	50	1	9877043	4306	19.85	6.88	12	2.27	2196.00	6337.00	80900	20231122	-46.11	36600	20231218	19.13	55300	-21.16	20240104	43250	0.81	20240116	80900	-46.11	20231122	36600	19.13	20231218	0.55	N	448280	500	49 억		46421	N	N	0	N	00	N
31	20240116	151253	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	43850	-400	5	-0.90	9774729500	216085	149.73	44950	47050	43250	57500	31000	44250	45235.58	0.47	0	-20830	47683	45966	44783	43066	41883	45375	42475	49	13250	500	30970	50	1	9877043	4331	19.97	6.92	12	2.19	2196.00	6337.00	80900	20231122	-45.80	36600	20231218	19.81	55300	-20.71	20240104	43250	1.39	20240116	80900	-45.80	20231122	36600	19.81	20231218	0.55	N	448280	500	49 억		46421	N	N	0	N	00	N
32	20240116	141257	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	43750	-500	5	-1.13	8993829800	198292	137.40	44950	47050	43250	57500	31000	44250	45356.49	0.47	0	-20097	47683	45966	44783	43066	41883	45375	42475	49	13250	500	30970	50	1	9877043	4321	19.92	6.90	12	2.01	2196.00	6337.00	80900	20231122	-45.92	36600	20231218	19.54	55300	-20.89	20240104	43250	1.16	20240116	80900	-45.92	20231122	36600	19.54	20231218	0.55	N	448280	500	49 억		46421	N	N	0	N	00	N
33	20240116	131257	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	44400	150	2	0.34	7883197200	173043	119.90	44950	47050	44400	57500	31000	44250	45556.29	0.47	0	-15852	47683	45966	44783	43066	41883	45375	42475	49	13250	500	30970	50	1	9877043	4385	20.22	7.01	12	1.75	2196.00	6337.00	80900	20231122	-45.12	36600	20231218	21.31	55300	-19.71	20240104	43600	1.83	20240115	80900	-45.12	20231122	36600	21.31	20231218	0.55	N	448280	500	49 억		46421	N	N	0	N	00	N
34	20240116	121254	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	45200	950	2	2.15	7284801350	159653	110.63	44950	47050	44500	57500	31000	44250	45628.97	0.47	0	-12811	47683	45966	44783	43066	41883	45375	42475	49	13250	500	30970	50	1	9877043	4464	20.58	7.13	12	1.62	2196.00	6337.00	80900	20231122	-44.13	36600	20231218	23.50	55300	-18.26	20240104	43600	3.67	20240115	80900	-44.13	20231122	36600	23.50	20231218	0.55	N	448280	500	49 억		46421	N	N	0	N	00	N
35	20240116	111255	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	44750	500	2	1.13	6519048800	142700	98.88	44950	47050	44500	57500	31000	44250	45683.59	0.47	0	-11735	47683	45966	44783	43066	41883	45375	42475	49	13250	500	30970	50	1	9877043	4420	20.38	7.06	12	1.44	2196.00	6337.00	80900	20231122	-44.68	36600	20231218	22.27	55300	-19.08	20240104	43600	2.64	20240115	80900	-44.68	20231122	36600	22.27	20231218	0.55	N	448280	500	49 억		46421	N	N	0	N	00	N
36	20240116	101254	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	45100	850	2	1.92	5717760000	124817	86.49	44950	47050	44700	57500	31000	44250	45809.14	0.47	0	-8725	47683	45966	44783	43066	41883	45375	42475	49	13250	500	30970	50	1	9877043	4455	20.54	7.12	12	1.26	2196.00	6337.00	80900	20231122	-44.25	36600	20231218	23.22	55300	-18.44	20240104	43600	3.44	20240115	80900	-44.25	20231122	36600	23.22	20231218	0.55	N	448280	500	49 억		46421	N	N	0	N	00	N
37	20240116	091252	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47000	2750	2	6.21	2491299050	54216	37.57	44950	47000	44950	57500	31000	44250	45951.36	0.47	0	2811	47683	45966	44783	43066	41883	45375	42475	49	13250	500	30970	50	1	9877043	4642	21.40	7.42	12	0.55	2196.00	6337.00	80900	20231122	-41.90	36600	20231218	28.42	55300	-15.01	20240104	43600	7.80	20240115	80900	-41.90	20231122	36600	28.42	20231218	0.55	N	448280	500	49 억		46421	N	N	0	N	00	N
38	20240115	161250	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	44250	-1000	5	-2.21	6167949500	138411	61.17	45300	46500	43600	58800	31700	45250	44564.62	0.33	0	13767	49783	47516	46383	44116	42983	46950	43550	49	13550	500	31670	50	1	9877043	4371	20.15	6.98	12	1.40	2196.00	6337.00	80900	20231122	-45.30	36600	20231218	20.90	55300	-19.98	20240104	43600	1.49	20240115	80900	-45.30	20231122	36600	20.90	20231218	0.61	N	448280	500	49 억		32592	N	N	0	N	00	N
39	20240115	151251	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	44250	-1000	5	-2.21	5852863300	131288	58.02	45300	46500	43600	58800	31700	45250	44580.33	0.33	0	12453	49783	47516	46383	44116	42983	46950	43550	49	13550	500	31670	50	1	9877043	4371	20.15	6.98	12	1.33	2196.00	6337.00	80900	20231122	-45.30	36600	20231218	20.90	55300	-19.98	20240104	43600	1.49	20240115	80900	-45.30	20231122	36600	20.90	20231218	0.61	N	448280	500	49 억		32592	N	N	0	N	00	N
40	20240115	141251	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	43750	-1500	5	-3.31	5215848900	116804	51.62	45300	46500	43600	58800	31700	45250	44654.70	0.33	0	7222	49783	47516	46383	44116	42983	46950	43550	49	13550	500	31670	50	1	9877043	4321	19.92	6.90	12	1.18	2196.00	6337.00	80900	20231122	-45.92	36600	20231218	19.54	55300	-20.89	20240104	43600	0.34	20240115	80900	-45.92	20231122	36600	19.54	20231218	0.61	N	448280	500	49 억		32592	N	N	0	N	00	N
41	20240115	131251	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	43950	-1300	5	-2.87	4278069050	95377	42.15	45300	46500	43900	58800	31700	45250	44854.30	0.33	0	3601	49783	47516	46383	44116	42983	46950	43550	49	13550	500	31670	50	1	9877043	4341	20.01	6.94	12	0.97	2196.00	6337.00	80900	20231122	-45.67	36600	20231218	20.08	55300	-20.52	20240104	43900	0.11	20240115	80900	-45.67	20231122	36600	20.08	20231218	0.61	N	448280	500	49 억		32592	N	N	0	N	00	N
42	20240115	121251	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	44500	-750	5	-1.66	3286898900	72916	32.22	45300	46500	44200	58800	31700	45250	45077.88	0.33	0	0	49783	47516	46383	44116	42983	46950	43550	49	13550	500	31670	50	1	9877043	4395	20.26	7.02	12	0.74	2196.00	6337.00	80900	20231122	-44.99	36600	20231218	21.58	55300	-19.53	20240104	44200	0.68	20240115	80900	-44.99	20231122	36600	21.58	20231218	0.61	N	448280	500	49 억		32592	N	N	0	N	00	N
43	20240115	111251	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	44700	-550	5	-1.22	2845589250	62994	27.84	45300	46500	44250	58800	31700	45250	45172.38	0.33	0	-876	49783	47516	46383	44116	42983	46950	43550	49	13550	500	31670	50	1	9877043	4415	20.36	7.05	12	0.64	2196.00	6337.00	80900	20231122	-44.75	36600	20231218	22.13	55300	-19.17	20240104	44250	1.02	20240115	80900	-44.75	20231122	36600	22.13	20231218	0.61	N	448280	500	49 억		32592	N	N	0	N	00	N
44	20240115	101246	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	45000	-250	5	-0.55	1925451550	42422	18.75	45300	46500	44250	58800	31700	45250	45388.05	0.33	0	-5907	49783	47516	46383	44116	42983	46950	43550	49	13550	500	31670	50	1	9877043	4445	20.49	7.10	12	0.43	2196.00	6337.00	80900	20231122	-44.38	36600	20231218	22.95	55300	-18.63	20240104	44250	1.69	20240115	80900	-44.38	20231122	36600	22.95	20231218	0.61	N	448280	500	49 억		32592	N	N	0	N	00	N
45	20240115	091249	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	45800	550	2	1.22	1145803300	25251	11.16	45300	46500	44250	58800	31700	45250	45376.56	0.33	0	-4552	49783	47516	46383	44116	42983	46950	43550	49	13550	500	31670	50	1	9877043	4524	20.86	7.23	12	0.26	2196.00	6337.00	80900	20231122	-43.39	36600	20231218	25.14	55300	-17.18	20240104	44250	3.50	20240115	80900	-43.39	20231122	36600	25.14	20231218	0.61	N	448280	500	49 억		32592	N	N	0	N	00	N
46	20240112	161259	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	45250	-2650	5	-5.53	10298594550	221613	127.84	48200	48650	45250	62200	33550	47900	46473.08	0.20	0	14297	49766	48832	48266	47332	46766	48550	47050	49	14300	500	33530	50	1	9877043	4469	20.61	7.14	12	2.24	2196.00	6337.00	80900	20231122	-44.07	36600	20231218	23.63	55300	-18.17	20240104	45250	0.00	20240112	80900	-44.07	20231122	36600	23.63	20231218	0.56	N	448280	500	49 억		20055	N	N	0	N	00	N
47	20240112	151247	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	45500	-2400	5	-5.01	9633176150	206943	119.38	48200	48650	45350	62200	33550	47900	46549.18	0.20	0	10651	49766	48832	48266	47332	46766	48550	47050	49	14300	500	33530	50	1	9877043	4494	20.72	7.18	12	2.10	2196.00	6337.00	80900	20231122	-43.76	36600	20231218	24.32	55300	-17.72	20240104	45350	0.33	20240112	80900	-43.76	20231122	36600	24.32	20231218	0.56	N	448280	500	49 억		20055	N	N	0	N	00	N
48	20240112	141246	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	45900	-2000	5	-4.18	7911162800	169208	97.61	48200	48650	45650	62200	33550	47900	46753.32	0.20	0	4615	49766	48832	48266	47332	46766	48550	47050	49	14300	500	33530	50	1	9877043	4534	20.90	7.24	12	1.71	2196.00	6337.00	80900	20231122	-43.26	36600	20231218	25.41	55300	-17.00	20240104	45650	0.55	20240112	80900	-43.26	20231122	36600	25.41	20231218	0.56	N	448280	500	49 억		20055	N	N	0	N	00	N
49	20240112	131240	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	46350	-1550	5	-3.24	6141003850	130675	75.38	48200	48650	46150	62200	33550	47900	46993.71	0.20	0	8161	49766	48832	48266	47332	46766	48550	47050	49	14300	500	33530	50	1	9877043	4578	21.11	7.31	12	1.32	2196.00	6337.00	80900	20231122	-42.71	36600	20231218	26.64	55300	-16.18	20240104	46150	0.43	20240112	80900	-42.71	20231122	36600	26.64	20231218	0.56	N	448280	500	49 억		20055	N	N	0	N	00	N
50	20240112	121246	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	46700	-1200	5	-2.51	4712884150	99910	57.63	48200	48650	46350	62200	33550	47900	47170.49	0.20	0	11235	49766	48832	48266	47332	46766	48550	47050	49	14300	500	33530	50	1	9877043	4613	21.27	7.37	12	1.01	2196.00	6337.00	80900	20231122	-42.27	36600	20231218	27.60	55300	-15.55	20240104	46200	1.08	20240103	80900	-42.27	20231122	36600	27.60	20231218	0.56	N	448280	500	49 억		20055	N	N	0	N	00	N
51	20240112	111241	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47200	-700	5	-1.46	4203530000	89049	51.37	48200	48650	46350	62200	33550	47900	47203.82	0.20	0	10338	49766	48832	48266	47332	46766	48550	47050	49	14300	500	33530	50	1	9877043	4662	21.49	7.45	12	0.90	2196.00	6337.00	80900	20231122	-41.66	36600	20231218	28.96	55300	-14.65	20240104	46200	2.16	20240103	80900	-41.66	20231122	36600	28.96	20231218	0.56	N	448280	500	49 억		20055	N	N	0	N	00	N
52	20240112	101240	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47250	-650	5	-1.36	3265992300	69078	39.85	48200	48650	46350	62200	33550	47900	47278.78	0.20	0	6859	49766	48832	48266	47332	46766	48550	47050	49	14300	500	33530	50	1	9877043	4667	21.52	7.46	12	0.70	2196.00	6337.00	80900	20231122	-41.59	36600	20231218	29.10	55300	-14.56	20240104	46200	2.27	20240103	80900	-41.59	20231122	36600	29.10	20231218	0.56	N	448280	500	49 억		20055	N	N	0	N	00	N
53	20240112	091244	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47700	-200	5	-0.42	785719650	16382	9.45	48200	48650	47450	62200	33550	47900	47962.80	0.20	0	906	49766	48832	48266	47332	46766	48550	47050	49	14300	500	33530	50	1	9877043	4711	21.72	7.53	12	0.17	2196.00	6337.00	80900	20231122	-41.04	36600	20231218	30.33	55300	-13.74	20240104	46200	3.25	20240103	80900	-41.04	20231122	36600	30.33	20231218	0.56	N	448280	500	49 억		20055	N	N	0	N	00	N
54	20240111	161234	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47900	-800	5	-1.64	8253647800	171094	27.86	48650	49200	47700	63300	34100	48700	48240.02	0.21	0	-255	54133	51416	49983	47266	45833	50700	46550	49	14600	500	34090	50	1	9877043	4731	21.81	7.56	12	1.73	2196.00	6337.00	80900	20231122	-40.79	36600	20231218	30.87	55300	-13.38	20240104	46200	3.68	20240103	80900	-40.79	20231122	36600	30.87	20231218	0.56	N	448280	500	49 억		20312	N	N	0	N	00	N
55	20240111	151243	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47800	-900	5	-1.85	7534757350	156053	25.41	48650	49200	47700	63300	34100	48700	48282.43	0.21	0	-1198	54133	51416	49983	47266	45833	50700	46550	49	14600	500	34090	50	1	9877043	4721	21.77	7.54	12	1.58	2196.00	6337.00	80900	20231122	-40.91	36600	20231218	30.60	55300	-13.56	20240104	46200	3.46	20240103	80900	-40.91	20231122	36600	30.60	20231218	0.56	N	448280	500	49 억		20312	N	N	0	N	00	N
56	20240111	141237	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47950	-750	5	-1.54	6587624600	136243	22.19	48650	49200	47750	63300	34100	48700	48351.17	0.21	0	116	54133	51416	49983	47266	45833	50700	46550	49	14600	500	34090	50	1	9877043	4736	21.84	7.57	12	1.38	2196.00	6337.00	80900	20231122	-40.73	36600	20231218	31.01	55300	-13.29	20240104	46200	3.79	20240103	80900	-40.73	20231122	36600	31.01	20231218	0.56	N	448280	500	49 억		20312	N	N	0	N	00	N
57	20240111	131236	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47850	-850	5	-1.75	6111662650	126306	20.57	48650	49200	47750	63300	34100	48700	48386.92	0.21	0	-756	54133	51416	49983	47266	45833	50700	46550	49	14600	500	34090	50	1	9877043	4726	21.79	7.55	12	1.28	2196.00	6337.00	80900	20231122	-40.85	36600	20231218	30.74	55300	-13.47	20240104	46200	3.57	20240103	80900	-40.85	20231122	36600	30.74	20231218	0.56	N	448280	500	49 억		20312	N	N	0	N	00	N
58	20240111	121238	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	48000	-700	5	-1.44	5445855000	112389	18.30	48650	49200	47750	63300	34100	48700	48454.68	0.21	0	1720	54133	51416	49983	47266	45833	50700	46550	49	14600	500	34090	50	1	9877043	4741	21.86	7.57	12	1.14	2196.00	6337.00	80900	20231122	-40.67	36600	20231218	31.15	55300	-13.20	20240104	46200	3.90	20240103	80900	-40.67	20231122	36600	31.15	20231218	0.56	N	448280	500	49 억		20312	N	N	0	N	00	N
59	20240111	111238	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47950	-750	5	-1.54	4639178750	95590	15.57	48650	49200	47800	63300	34100	48700	48531.46	0.21	0	4175	54133	51416	49983	47266	45833	50700	46550	49	14600	500	34090	50	1	9877043	4736	21.84	7.57	12	0.97	2196.00	6337.00	80900	20231122	-40.73	36600	20231218	31.01	55300	-13.29	20240104	46200	3.79	20240103	80900	-40.73	20231122	36600	31.01	20231218	0.56	N	448280	500	49 억		20312	N	N	0	N	00	N
60	20240111	101237	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	48650	-50	5	-0.10	3040842800	62361	10.16	48650	49200	48150	63300	34100	48700	48762.26	0.21	0	1806	54133	51416	49983	47266	45833	50700	46550	49	14600	500	34090	50	1	9877043	4805	22.15	7.68	12	0.63	2196.00	6337.00	80900	20231122	-39.86	36600	20231218	32.92	55300	-12.03	20240104	46200	5.30	20240103	80900	-39.86	20231122	36600	32.92	20231218	0.56	N	448280	500	49 억		20312	N	N	0	N	00	N
61	20240111	091238	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	48800	100	2	0.21	771403550	15842	2.58	48650	49000	48550	63300	34100	48700	48693.43	0.21	0	106	54133	51416	49983	47266	45833	50700	46550	49	14600	500	34090	50	1	9877043	4820	22.22	7.70	12	0.16	2196.00	6337.00	80900	20231122	-39.68	36600	20231218	33.33	55300	-11.75	20240104	46200	5.63	20240103	80900	-39.68	20231122	36600	33.33	20231218	0.56	N	448280	500	49 억		20312	N	N	0	N	00	N
62	20240110	161232	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	48700	-450	5	-0.92	30913751600	608677	377.26	50500	52700	48550	63800	34450	49150	50794.35	0.77	0	-55241	50383	49766	48883	48266	47383	50075	48575	49	14650	500	34400	50	1	9877043	4810	22.18	7.69	12	6.16	2196.00	6337.00	80900	20231122	-39.80	36600	20231218	33.06	55300	-11.93	20240104	46200	5.41	20240103	80900	-39.80	20231122	36600	33.06	20231218	0.53	N	448280	500	49 억		75630	N	N	0	N	00	N
63	20240110	151236	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	48750	-400	5	-0.81	30304826000	596183	369.52	50500	52700	48550	63800	34450	49150	50831.43	0.77	0	-57132	50383	49766	48883	48266	47383	50075	48575	49	14650	500	34400	50	1	9877043	4815	22.20	7.69	12	6.04	2196.00	6337.00	80900	20231122	-39.74	36600	20231218	33.20	55300	-11.84	20240104	46200	5.52	20240103	80900	-39.74	20231122	36600	33.20	20231218	0.53	N	448280	500	49 억		75630	N	N	0	N	00	N
64	20240110	141237	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	49350	200	2	0.41	28185707150	552788	342.62	50500	52700	49250	63800	34450	49150	50988.29	0.77	0	-54243	50383	49766	48883	48266	47383	50075	48575	49	14650	500	34400	50	1	9877043	4874	22.47	7.79	12	5.60	2196.00	6337.00	80900	20231122	-39.00	36600	20231218	34.84	55300	-10.76	20240104	46200	6.82	20240103	80900	-39.00	20231122	36600	34.84	20231218	0.53	N	448280	500	49 억		75630	N	N	0	N	00	N
65	20240110	131233	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	49750	600	2	1.22	26927800000	527388	326.88	50500	52700	49400	63800	34450	49150	51058.82	0.77	0	-52158	50383	49766	48883	48266	47383	50075	48575	49	14650	500	34400	50	1	9877043	4914	22.65	7.85	12	5.34	2196.00	6337.00	80900	20231122	-38.50	36600	20231218	35.93	55300	-10.04	20240104	46200	7.68	20240103	80900	-38.50	20231122	36600	35.93	20231218	0.53	N	448280	500	49 억		75630	N	N	0	N	00	N
66	20240110	121236	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	49700	550	2	1.12	26129071450	511313	316.91	50500	52700	49500	63800	34450	49150	51101.93	0.77	0	-50262	50383	49766	48883	48266	47383	50075	48575	49	14650	500	34400	50	1	9877043	4909	22.63	7.84	12	5.18	2196.00	6337.00	80900	20231122	-38.57	36600	20231218	35.79	55300	-10.13	20240104	46200	7.58	20240103	80900	-38.57	20231122	36600	35.79	20231218	0.53	N	448280	500	49 억		75630	N	N	0	N	00	N
67	20240110	111235	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	49900	750	2	1.53	24959908000	487848	302.37	50500	52700	49600	63800	34450	49150	51163.31	0.77	0	-47955	50383	49766	48883	48266	47383	50075	48575	49	14650	500	34400	50	1	9877043	4929	22.72	7.87	12	4.94	2196.00	6337.00	80900	20231122	-38.32	36600	20231218	36.34	55300	-9.76	20240104	46200	8.01	20240103	80900	-38.32	20231122	36600	36.34	20231218	0.53	N	448280	500	49 억		75630	N	N	0	N	00	N
68	20240110	101233	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	51000	1850	2	3.76	21322598250	415292	257.40	50500	52700	49850	63800	34450	49150	51343.65	0.77	0	-41404	50383	49766	48883	48266	47383	50075	48575	49	14650	500	34400	100	1	9877043	5037	23.22	8.05	12	4.20	2196.00	6337.00	80900	20231122	-36.96	36600	20231218	39.34	55300	-7.78	20240104	46200	10.39	20240103	80900	-36.96	20231122	36600	39.34	20231218	0.53	N	448280	500	49 억		75630	N	N	0	N	00	N
69	20240110	091233	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	50500	1350	2	2.75	5579489500	109696	67.99	50500	51700	50000	63800	34450	49150	50863.26	0.77	0	-16148	50383	49766	48883	48266	47383	50075	48575	49	14650	500	34400	100	1	9877043	4988	23.00	7.97	12	1.11	2196.00	6337.00	80900	20231122	-37.58	36600	20231218	37.98	55300	-8.68	20240104	46200	9.31	20240103	80900	-37.58	20231122	36600	37.98	20231218	0.53	N	448280	500	49 억		75630	N	N	0	N	00	N
70	20240109	161230	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	49150	300	2	0.61	7724561000	158015	42.64	48800	49500	48000	63500	34200	48850	48883.72	0.65	0	10939	54283	51566	50083	47366	45883	50825	46625	49	14650	500	34190	50	1	9877043	4855	22.38	7.76	12	1.60	2196.00	6337.00	80900	20231122	-39.25	36600	20231218	34.29	55300	-11.12	20240104	46200	6.39	20240103	80900	-39.25	20231122	36600	34.29	20231218	0.55	N	448280	500	49 억		64611	N	N	0	N	00	N
71	20240109	151232	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	48900	50	2	0.10	7133546900	145963	39.39	48800	49500	48000	63500	34200	48850	48872.31	0.65	0	7901	54283	51566	50083	47366	45883	50825	46625	49	14650	500	34190	50	1	9877043	4830	22.27	7.72	12	1.48	2196.00	6337.00	80900	20231122	-39.56	36600	20231218	33.61	55300	-11.57	20240104	46200	5.84	20240103	80900	-39.56	20231122	36600	33.61	20231218	0.55	N	448280	500	49 억		64611	N	N	0	N	00	N
72	20240109	141231	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	48950	100	2	0.20	6257332800	128036	34.55	48800	49500	48000	63500	34200	48850	48871.69	0.65	0	4090	54283	51566	50083	47366	45883	50825	46625	49	14650	500	34190	50	1	9877043	4835	22.29	7.72	12	1.30	2196.00	6337.00	80900	20231122	-39.49	36600	20231218	33.74	55300	-11.48	20240104	46200	5.95	20240103	80900	-39.49	20231122	36600	33.74	20231218	0.55	N	448280	500	49 억		64611	N	N	0	N	00	N
73	20240109	131230	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	48700	-150	5	-0.31	5645698700	115505	31.17	48800	49500	48000	63500	34200	48850	48878.42	0.65	0	4643	54283	51566	50083	47366	45883	50825	46625	49	14650	500	34190	50	1	9877043	4810	22.18	7.69	12	1.17	2196.00	6337.00	80900	20231122	-39.80	36600	20231218	33.06	55300	-11.93	20240104	46200	5.41	20240103	80900	-39.80	20231122	36600	33.06	20231218	0.55	N	448280	500	49 억		64611	N	N	0	N	00	N
74	20240109	121241	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	49000	150	2	0.31	4893920400	100147	27.03	48800	49500	48000	63500	34200	48850	48867.39	0.65	0	5748	54283	51566	50083	47366	45883	50825	46625	49	14650	500	34190	50	1	9877043	4840	22.31	7.73	12	1.01	2196.00	6337.00	80900	20231122	-39.43	36600	20231218	33.88	55300	-11.39	20240104	46200	6.06	20240103	80900	-39.43	20231122	36600	33.88	20231218	0.55	N	448280	500	49 억		64611	N	N	0	N	00	N
75	20240109	111235	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	48850	0	3	0.00	4159392250	85173	22.98	48800	49500	48000	63500	34200	48850	48834.61	0.65	0	6380	54283	51566	50083	47366	45883	50825	46625	49	14650	500	34190	50	1	9877043	4825	22.24	7.71	12	0.86	2196.00	6337.00	80900	20231122	-39.62	36600	20231218	33.47	55300	-11.66	20240104	46200	5.74	20240103	80900	-39.62	20231122	36600	33.47	20231218	0.55	N	448280	500	49 억		64611	N	N	0	N	00	N
76	20240109	101232	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	49150	300	2	0.61	3208309950	65671	17.72	48800	49500	48000	63500	34200	48850	48854.30	0.65	0	7631	54283	51566	50083	47366	45883	50825	46625	49	14650	500	34190	50	1	9877043	4855	22.38	7.76	12	0.66	2196.00	6337.00	80900	20231122	-39.25	36600	20231218	34.29	55300	-11.12	20240104	46200	6.39	20240103	80900	-39.25	20231122	36600	34.29	20231218	0.55	N	448280	500	49 억		64611	N	N	0	N	00	N
77	20240109	091232	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	49000	150	2	0.31	1374047550	28112	7.59	48800	49500	48000	63500	34200	48850	48877.73	0.65	0	2792	54283	51566	50083	47366	45883	50825	46625	49	14650	500	34190	50	1	9877043	4840	22.31	7.73	12	0.28	2196.00	6337.00	80900	20231122	-39.43	36600	20231218	33.88	55300	-11.39	20240104	46200	6.06	20240103	80900	-39.43	20231122	36600	33.88	20231218	0.55	N	448280	500	49 억		64611	N	N	0	N	00	N
78	20240108	161229	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	48850	-1650	5	-3.27	18344851450	364251	111.37	50900	52800	48600	65600	35400	50500	50366.27	0.80	0	-14030	54833	52666	51333	49166	47833	52000	48500	49	15100	500	35350	50	1	9877043	4825	22.24	7.71	12	3.69	2196.00	6337.00	80900	20231122	-39.62	36600	20231218	33.47	55300	-11.66	20240104	46200	5.74	20240103	80900	-39.62	20231122	36600	33.47	20231218	0.43	N	448280	500	49 억		78632	N	N	0	N	00	N
79	20240108	151230	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	49000	-1500	5	-2.97	17824808150	353619	108.12	50900	52800	48600	65600	35400	50500	50406.66	0.80	0	-13404	54833	52666	51333	49166	47833	52000	48500	49	15100	500	35350	50	1	9877043	4840	22.31	7.73	12	3.58	2196.00	6337.00	80900	20231122	-39.43	36600	20231218	33.88	55300	-11.39	20240104	46200	6.06	20240103	80900	-39.43	20231122	36600	33.88	20231218	0.43	N	448280	500	49 억		78632	N	N	0	N	00	N
80	20240108	141230	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	49100	-1400	5	-2.77	14910225050	294044	89.90	50900	52800	49000	65600	35400	50500	50707.87	0.80	0	-10602	54833	52666	51333	49166	47833	52000	48500	49	15100	500	35350	50	1	9877043	4850	22.36	7.75	12	2.98	2196.00	6337.00	80900	20231122	-39.31	36600	20231218	34.15	55300	-11.21	20240104	46200	6.28	20240103	80900	-39.31	20231122	36600	34.15	20231218	0.43	N	448280	500	49 억		78632	N	N	0	N	00	N
81	20240108	131229	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	49550	-950	5	-1.88	13555409600	266552	81.50	50900	52800	49000	65600	35400	50500	50855.43	0.80	0	-7595	54833	52666	51333	49166	47833	52000	48500	49	15100	500	35350	50	1	9877043	4894	22.56	7.82	12	2.70	2196.00	6337.00	80900	20231122	-38.75	36600	20231218	35.38	55300	-10.40	20240104	46200	7.25	20240103	80900	-38.75	20231122	36600	35.38	20231218	0.43	N	448280	500	49 억		78632	N	N	0	N	00	N
82	20240108	121230	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	49500	-1000	5	-1.98	12665262600	248543	75.99	50900	52800	49000	65600	35400	50500	50959.11	0.80	0	-437	54833	52666	51333	49166	47833	52000	48500	49	15100	500	35350	50	1	9877043	4889	22.54	7.81	12	2.52	2196.00	6337.00	80900	20231122	-38.81	36600	20231218	35.25	55300	-10.49	20240104	46200	7.14	20240103	80900	-38.81	20231122	36600	35.25	20231218	0.43	N	448280	500	49 억		78632	N	N	0	N	00	N
83	20240108	111231	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	50000	-500	5	-0.99	10329201250	201285	61.54	50900	52800	49000	65600	35400	50500	51318.66	0.80	0	-10202	54833	52666	51333	49166	47833	52000	48500	49	15100	500	35350	100	1	9877043	4939	22.77	7.89	12	2.04	2196.00	6337.00	80900	20231122	-38.20	36600	20231218	36.61	55300	-9.58	20240104	46200	8.23	20240103	80900	-38.20	20231122	36600	36.61	20231218	0.43	N	448280	500	49 억		78632	N	N	0	N	00	N
84	20240108	101231	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	51000	500	2	0.99	7154789900	137932	42.17	50900	52800	50700	65600	35400	50500	51877.67	0.80	0	-6546	54833	52666	51333	49166	47833	52000	48500	49	15100	500	35350	100	1	9877043	5037	23.22	8.05	12	1.40	2196.00	6337.00	80900	20231122	-36.96	36600	20231218	39.34	55300	-7.78	20240104	46200	10.39	20240103	80900	-36.96	20231122	36600	39.34	20231218	0.43	N	448280	500	49 억		78632	N	N	0	N	00	N
85	20240108	091228	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	52200	1700	2	3.37	2476974800	47852	14.63	50900	52500	50700	65600	35400	50500	51778.77	0.80	0	2574	54833	52666	51333	49166	47833	52000	48500	49	15100	500	35350	100	1	9877043	5156	23.77	8.24	12	0.48	2196.00	6337.00	80900	20231122	-35.48	36600	20231218	42.62	55300	-5.61	20240104	46200	12.99	20240103	80900	-35.48	20231122	36600	42.62	20231218	0.43	N	448280	500	49 억		78632	N	N	0	N	00	N
86	20240105	161228	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	50500	-2100	5	-3.99	16685515400	322813	23.79	53500	53500	50000	68300	36900	52600	51691.20	1.18	0	-38371	59466	56032	51866	48432	44266	57750	50150	49	15700	500	36820	100	1	9877043	4988	23.00	7.97	12	3.27	2196.00	6337.00	80900	20231122	-37.58	36600	20231218	37.98	55300	-8.68	20240104	46200	9.31	20240103	80900	-37.58	20231122	36600	37.98	20231218	0.50	N	448280	500	49 억		116665	N	N	0	N	00	N
87	20240105	151229	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	50500	-2100	5	-3.99	16055521000	310336	22.87	53500	53500	50000	68300	36900	52600	51734.96	1.18	0	-39137	59466	56032	51866	48432	44266	57750	50150	49	15700	500	36820	100	1	9877043	4988	23.00	7.97	12	3.14	2196.00	6337.00	80900	20231122	-37.58	36600	20231218	37.98	55300	-8.68	20240104	46200	9.31	20240103	80900	-37.58	20231122	36600	37.98	20231218	0.50	N	448280	500	49 억		116665	N	N	0	N	00	N
88	20240105	141226	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	51000	-1600	5	-3.04	14050230100	270610	19.95	53500	53500	50400	68300	36900	52600	51919.71	1.18	0	-31168	59466	56032	51866	48432	44266	57750	50150	49	15700	500	36820	100	1	9877043	5037	23.22	8.05	12	2.74	2196.00	6337.00	80900	20231122	-36.96	36600	20231218	39.34	55300	-7.78	20240104	46200	10.39	20240103	80900	-36.96	20231122	36600	39.34	20231218	0.50	N	448280	500	49 억		116665	N	N	0	N	00	N
89	20240105	131228	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	51000	-1600	5	-3.04	13137473100	252656	18.62	53500	53500	50400	68300	36900	52600	51996.64	1.18	0	-29008	59466	56032	51866	48432	44266	57750	50150	49	15700	500	36820	100	1	9877043	5037	23.22	8.05	12	2.56	2196.00	6337.00	80900	20231122	-36.96	36600	20231218	39.34	55300	-7.78	20240104	46200	10.39	20240103	80900	-36.96	20231122	36600	39.34	20231218	0.50	N	448280	500	49 억		116665	N	N	0	N	00	N
90	20240105	121228	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	50500	-2100	5	-3.99	12087807600	232139	17.11	53500	53500	50400	68300	36900	52600	52070.63	1.18	0	-27735	59466	56032	51866	48432	44266	57750	50150	49	15700	500	36820	100	1	9877043	4988	23.00	7.97	12	2.35	2196.00	6337.00	80900	20231122	-37.58	36600	20231218	37.98	55300	-8.68	20240104	46200	9.31	20240103	80900	-37.58	20231122	36600	37.98	20231218	0.50	N	448280	500	49 억		116665	N	N	0	N	00	N
91	20240105	111225	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	51900	-700	5	-1.33	9534955700	182207	13.43	53500	53500	51300	68300	36900	52600	52329.83	1.18	0	-15564	59466	56032	51866	48432	44266	57750	50150	49	15700	500	36820	100	1	9877043	5126	23.63	8.19	12	1.84	2196.00	6337.00	80900	20231122	-35.85	36600	20231218	41.80	55300	-6.15	20240104	46200	12.34	20240103	80900	-35.85	20231122	36600	41.80	20231218	0.50	N	448280	500	49 억		116665	N	N	0	N	00	N
92	20240105	101229	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	52300	-300	5	-0.57	7677166600	146476	10.80	53500	53500	51300	68300	36900	52600	52412.01	1.18	0	-16012	59466	56032	51866	48432	44266	57750	50150	49	15700	500	36820	100	1	9877043	5166	23.82	8.25	12	1.48	2196.00	6337.00	80900	20231122	-35.35	36600	20231218	42.90	55300	-5.42	20240104	46200	13.20	20240103	80900	-35.35	20231122	36600	42.90	20231218	0.50	N	448280	500	49 억		116665	N	N	0	N	00	N
93	20240105	091225	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	53200	600	2	1.14	2197809000	41673	3.07	53500	53500	52100	68300	36900	52600	52740.58	1.18	0	-7426	59466	56032	51866	48432	44266	57750	50150	49	15700	500	36820	100	1	9877043	5255	24.23	8.40	12	0.42	2196.00	6337.00	80900	20231122	-34.24	36600	20231218	45.36	55300	-3.80	20240104	46200	15.15	20240103	80900	-34.24	20231122	36600	45.36	20231218	0.50	N	448280	500	49 억		116665	N	N	0	N	00	N
94	20240104	161222	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	52600	4100	2	8.45	70901223600	1345114	443.06	48400	55300	47700	63000	33950	48500	52710.64	0.75	0	43764	50966	49732	47966	46732	44966	48850	45850	49	14500	500	33950	100	1	9877043	5195	23.95	8.30	12	13.62	2196.00	6337.00	80900	20231122	-34.98	36600	20231218	43.72	55300	-4.88	20240104	46200	13.85	20240103	80900	-34.98	20231122	36600	43.72	20231218	0.60	N	448280	500	49 억		73968	N	N	0	N	00	N
95	20240104	151225	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	53300	4800	2	9.90	68640284200	1302390	428.99	48400	55300	47700	63000	33950	48500	52703.66	0.75	0	44596	50966	49732	47966	46732	44966	48850	45850	49	14500	500	33950	100	1	9877043	5264	24.27	8.41	12	13.19	2196.00	6337.00	80900	20231122	-34.12	36600	20231218	45.63	55300	-3.62	20240104	46200	15.37	20240103	80900	-34.12	20231122	36600	45.63	20231218	0.60	N	448280	500	49 억		73968	N	N	0	N	00	N
96	20240104	141224	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	52600	4100	2	8.45	64670513700	1226891	404.12	48400	55300	47700	63000	33950	48500	52711.24	0.75	0	43524	50966	49732	47966	46732	44966	48850	45850	49	14500	500	33950	100	1	9877043	5195	23.95	8.30	12	12.42	2196.00	6337.00	80900	20231122	-34.98	36600	20231218	43.72	55300	-4.88	20240104	46200	13.85	20240103	80900	-34.98	20231122	36600	43.72	20231218	0.60	N	448280	500	49 억		73968	N	N	0	N	00	N
97	20240104	131224	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	53500	5000	2	10.31	60960884700	1156316	380.87	48400	55300	47700	63000	33950	48500	52720.30	0.75	0	42119	50966	49732	47966	46732	44966	48850	45850	49	14500	500	33950	100	1	9877043	5284	24.36	8.44	12	11.71	2196.00	6337.00	80900	20231122	-33.87	36600	20231218	46.17	55300	-3.25	20240104	46200	15.80	20240103	80900	-33.87	20231122	36600	46.17	20231218	0.60	N	448280	500	49 억		73968	N	N	0	N	00	N
98	20240104	121220	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	52800	4300	2	8.87	56381022300	1070018	352.45	48400	55300	47700	63000	33950	48500	52692.07	0.75	0	32685	50966	49732	47966	46732	44966	48850	45850	49	14500	500	33950	100	1	9877043	5215	24.04	8.33	12	10.83	2196.00	6337.00	80900	20231122	-34.73	36600	20231218	44.26	55300	-4.52	20240104	46200	14.29	20240103	80900	-34.73	20231122	36600	44.26	20231218	0.60	N	448280	500	49 억		73968	N	N	0	N	00	N
99	20240104	111221	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	54000	5500	2	11.34	47918388000	911447	300.22	48400	55300	47700	63000	33950	48500	52574.44	0.75	0	27167	50966	49732	47966	46732	44966	48850	45850	49	14500	500	33950	100	1	9877043	5334	24.59	8.52	12	9.23	2196.00	6337.00	80900	20231122	-33.25	36600	20231218	47.54	55300	-2.35	20240104	46200	16.88	20240103	80900	-33.25	20231122	36600	47.54	20231218	0.60	N	448280	500	49 억		73968	N	N	0	N	00	N
100	20240104	101219	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	53200	4700	2	9.69	14101618900	277091	91.27	48400	53300	47700	63000	33950	48500	50892.55	0.75	0	19749	50966	49732	47966	46732	44966	48850	45850	49	14500	500	33950	100	1	9877043	5255	24.23	8.40	12	2.81	2196.00	6337.00	80900	20231122	-34.24	36600	20231218	45.36	53300	-0.19	20240104	46200	15.15	20240103	80900	-34.24	20231122	36600	45.36	20231218	0.60	N	448280	500	49 억		73968	N	N	0	N	00	N
101	20240104	091224	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	50000	1500	2	3.09	2690970000	54704	18.02	48400	50400	47700	63000	33950	48500	49192.78	0.75	0	-3443	50966	49732	47966	46732	44966	48850	45850	49	14500	500	33950	100	1	9877043	4939	22.77	7.89	12	0.55	2196.00	6337.00	80900	20231122	-38.20	36600	20231218	36.61	51800	-3.47	20240102	46200	8.23	20240103	80900	-38.20	20231122	36600	36.61	20231218	0.60	N	448280	500	49 억		73968	N	N	0	N	00	N
102	20240103	161220	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	48500	-1100	5	-2.22	14131752550	296365	56.80	48900	49200	46200	64400	34750	49600	47682.19	0.72	0	2326	54066	51832	49566	47332	45066	52950	48450	49	14800	500	34720	50	1	9877043	4790	22.09	7.65	12	3.00	2196.00	6337.00	80900	20231122	-40.05	36600	20231218	32.51	51800	-6.37	20240102	46200	4.98	20240103	80900	-40.05	20231122	36600	32.51	20231218	0.62	N	448280	500	49 억		71498	N	N	0	N	00	N
103	20240103	151217	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	48400	-1200	5	-2.42	13022214650	273379	52.40	48900	49200	46200	64400	34750	49600	47633.48	0.72	0	2183	54066	51832	49566	47332	45066	52950	48450	49	14800	500	34720	50	1	9877043	4780	22.04	7.64	12	2.77	2196.00	6337.00	80900	20231122	-40.17	36600	20231218	32.24	51800	-6.56	20240102	46200	4.76	20240103	80900	-40.17	20231122	36600	32.24	20231218	0.62	N	448280	500	49 억		71498	N	N	0	N	00	N
104	20240103	141216	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	48100	-1500	5	-3.02	10807302750	227756	43.65	48900	49200	46200	64400	34750	49600	47450.17	0.72	0	-5882	54066	51832	49566	47332	45066	52950	48450	49	14800	500	34720	50	1	9877043	4751	21.90	7.59	12	2.31	2196.00	6337.00	80900	20231122	-40.54	36600	20231218	31.42	51800	-7.14	20240102	46200	4.11	20240103	80900	-40.54	20231122	36600	31.42	20231218	0.62	N	448280	500	49 억		71498	N	N	0	N	00	N
105	20240103	131216	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47600	-2000	5	-4.03	9779775850	206282	39.54	48900	49200	46200	64400	34750	49600	47408.54	0.72	0	-7800	54066	51832	49566	47332	45066	52950	48450	49	14800	500	34720	50	1	9877043	4701	21.68	7.51	12	2.09	2196.00	6337.00	80900	20231122	-41.16	36600	20231218	30.05	51800	-8.11	20240102	46200	3.03	20240103	80900	-41.16	20231122	36600	30.05	20231218	0.62	N	448280	500	49 억		71498	N	N	0	N	00	N
106	20240103	121221	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47250	-2350	5	-4.74	9160726500	193182	37.03	48900	49200	46200	64400	34750	49600	47418.91	0.72	0	-9350	54066	51832	49566	47332	45066	52950	48450	49	14800	500	34720	50	1	9877043	4667	21.52	7.46	12	1.96	2196.00	6337.00	80900	20231122	-41.59	36600	20231218	29.10	51800	-8.78	20240102	46200	2.27	20240103	80900	-41.59	20231122	36600	29.10	20231218	0.62	N	448280	500	49 억		71498	N	N	0	N	00	N
107	20240103	111216	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47250	-2350	5	-4.74	8672713600	182837	35.04	48900	49200	46200	64400	34750	49600	47432.79	0.72	0	-9150	54066	51832	49566	47332	45066	52950	48450	49	14800	500	34720	50	1	9877043	4667	21.52	7.46	12	1.85	2196.00	6337.00	80900	20231122	-41.59	36600	20231218	29.10	51800	-8.78	20240102	46200	2.27	20240103	80900	-41.59	20231122	36600	29.10	20231218	0.62	N	448280	500	49 억		71498	N	N	0	N	00	N
108	20240103	101216	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	46650	-2950	5	-5.95	7233868000	152257	29.18	48900	49200	46200	64400	34750	49600	47509.35	0.72	0	-9479	54066	51832	49566	47332	45066	52950	48450	49	14800	500	34720	50	1	9877043	4608	21.24	7.36	12	1.54	2196.00	6337.00	80900	20231122	-42.34	36600	20231218	27.46	51800	-9.94	20240102	46200	0.97	20240103	80900	-42.34	20231122	36600	27.46	20231218	0.62	N	448280	500	49 억		71498	N	N	0	N	00	N
109	20240103	091216	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47800	-1800	5	-3.63	2194820850	45498	8.72	48900	49200	47800	64400	34750	49600	48236.56	0.72	0	-7437	54066	51832	49566	47332	45066	52950	48450	49	14800	500	34720	50	1	9877043	4721	21.77	7.54	12	0.46	2196.00	6337.00	80900	20231122	-40.91	36600	20231218	30.60	51800	-7.72	20240102	47300	1.06	20240102	80900	-40.91	20231122	36600	30.60	20231218	0.62	N	448280	500	49 억		71498	N	N	0	N	00	N
110	20240102	161213	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	49600	1900	2	3.98	25542611550	511231	109.97	47700	51800	47300	62000	33400	47700	49965.11	0.53	0	18912	50933	49316	47833	46216	44733	50125	47025	49	14300	500	33390	50	1	9877043	4899	22.59	7.83	12	5.18	2196.00	6337.00	80900	20231122	-38.69	36600	20231218	35.52	51800	-4.25	20240102	47300	4.86	20240102	80900	-38.69	20231122	36600	35.52	20231218	0.61	N	448280	500	49 억		52825	N	N	0	N	00	N
111	20240102	151212	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	49700	2000	2	4.19	24958161050	499447	107.43	47700	51800	47300	62000	33400	47700	49973.45	0.53	0	16944	50933	49316	47833	46216	44733	50125	47025	49	14300	500	33390	50	1	9877043	4909	22.63	7.84	12	5.06	2196.00	6337.00	80900	20231122	-38.57	36600	20231218	35.79	51800	-4.05	20240102	47300	5.07	20240102	80900	-38.57	20231122	36600	35.79	20231218	0.61	N	448280	500	49 억		52825	N	N	0	N	00	N
112	20240102	141213	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	49900	2200	2	4.61	23648731000	473133	101.77	47700	51800	47300	62000	33400	47700	49985.23	0.53	0	15354	50933	49316	47833	46216	44733	50125	47025	49	14300	500	33390	50	1	9877043	4929	22.72	7.87	12	4.79	2196.00	6337.00	80900	20231122	-38.32	36600	20231218	36.34	51800	-3.67	20240102	47300	5.50	20240102	80900	-38.32	20231122	36600	36.34	20231218	0.61	N	448280	500	49 억		52825	N	N	0	N	00	N
113	20240102	131207	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	50600	2900	2	6.08	21062660850	421612	90.69	47700	51800	47300	62000	33400	47700	49959.64	0.53	0	14550	50933	49316	47833	46216	44733	50125	47025	49	14300	500	33390	100	1	9877043	4998	23.04	7.98	12	4.27	2196.00	6337.00	80900	20231122	-37.45	36600	20231218	38.25	51800	-2.32	20240102	47300	6.98	20240102	80900	-37.45	20231122	36600	38.25	20231218	0.61	N	448280	500	49 억		52825	N	N	0	N	00	N
114	20240102	121207	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	49700	2000	2	4.19	13219210900	267482	57.54	47700	51000	47300	62000	33400	47700	49423.57	0.53	0	10053	50933	49316	47833	46216	44733	50125	47025	49	14300	500	33390	50	1	9877043	4909	22.63	7.84	12	2.71	2196.00	6337.00	80900	20231122	-38.57	36600	20231218	35.79	51000	-2.55	20240102	47300	5.07	20240102	80900	-38.57	20231122	36600	35.79	20231218	0.61	N	448280	500	49 억		52825	N	N	0	N	00	N
115	20240102	111205	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	49500	1800	2	3.77	11479355050	232263	49.96	47700	51000	47300	62000	33400	47700	49426.98	0.53	0	4373	50933	49316	47833	46216	44733	50125	47025	49	14300	500	33390	50	1	9877043	4889	22.54	7.81	12	2.35	2196.00	6337.00	80900	20231122	-38.81	36600	20231218	35.25	51000	-2.94	20240102	47300	4.65	20240102	80900	-38.81	20231122	36600	35.25	20231218	0.61	N	448280	500	49 억		52825	N	N	0	N	00	N
116	20240102	101156	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	49150	1450	2	3.04	2453543600	50723	10.91	47700	49250	47300	62000	33400	47700	48376.87	0.53	0	1313	50933	49316	47833	46216	44733	50125	47025	49	14300	500	33390	50	1	9877043	4855	22.38	7.76	12	0.51	2196.00	6337.00	80900	20231122	-39.25	36600	20231218	34.29	49250	-0.20	20240102	47300	3.91	20240102	80900	-39.25	20231122	36600	34.29	20231218	0.61	N	448280	500	49 억		52825	N	N	0	N	00	N
117	20240102	091139	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47700	0	3	0.00	0	0	0.00	0	0	0	62000	33400	47700	0.00	0.53	0	0	50933	49316	47833	46216	44733	50125	47025	49	14300	500	33390	50	1	9877043	4711	21.72	7.53	12	0.00	2196.00	6337.00	80900	20231122	-41.04	36600	20231218	30.33	0	0.00	0	0	0.00	0	80900	-41.04	20231122	36600	30.33	20231218	0.61	N	448280	500	49 억		52825	N	N	0	N	00	N