KissMeData/133750/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	160928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-10	5	-0.40	262675670	105004	46.04	2485	2535	2470	3250	1750	2500	2501.94	1.49	29195	11852	2610	2555	2510	2455	2410	2532	2432	117	750	500	1750	5	1	23407077	583	27.67	0.89	12	0.45	90.00	2809.00	3320	20231121	-25.00	1890	20230726	31.75	3320	-25.00	20231121	1890	31.75	20230726	3320	-25.00	20231121	1890	31.75	20230726	7.81	N	133750	500	117 억		349296	N	N	0	N	00	N
3	20231229	150916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-10	5	-0.40	262675670	105004	46.04	2485	2535	2470	3250	1750	2500	2501.94	1.49	29195	11852	2610	2555	2510	2455	2410	2532	2432	117	750	500	1750	5	1	23407077	583	27.67	0.89	12	0.45	90.00	2809.00	3320	20231121	-25.00	1890	20230726	31.75	3320	-25.00	20231121	1890	31.75	20230726	3320	-25.00	20231121	1890	31.75	20230726	7.81	N	133750	500	117 억		349296	N	N	0	N	00	N
4	20231229	140914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-10	5	-0.40	262675670	105004	46.04	2485	2535	2470	3250	1750	2500	2501.94	1.49	29195	11852	2610	2555	2510	2455	2410	2532	2432	117	750	500	1750	5	1	23407077	583	27.67	0.89	12	0.45	90.00	2809.00	3320	20231121	-25.00	1890	20230726	31.75	3320	-25.00	20231121	1890	31.75	20230726	3320	-25.00	20231121	1890	31.75	20230726	7.81	N	133750	500	117 억		349296	N	N	0	N	00	N
5	20231229	130915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-10	5	-0.40	262675670	105004	46.04	2485	2535	2470	3250	1750	2500	2501.94	1.49	29195	11852	2610	2555	2510	2455	2410	2532	2432	117	750	500	1750	5	1	23407077	583	27.67	0.89	12	0.45	90.00	2809.00	3320	20231121	-25.00	1890	20230726	31.75	3320	-25.00	20231121	1890	31.75	20230726	3320	-25.00	20231121	1890	31.75	20230726	7.81	N	133750	500	117 억		349296	N	N	0	N	00	N
6	20231229	120918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-10	5	-0.40	262675670	105004	46.04	2485	2535	2470	3250	1750	2500	2501.94	1.49	29195	11852	2610	2555	2510	2455	2410	2532	2432	117	750	500	1750	5	1	23407077	583	27.67	0.89	12	0.45	90.00	2809.00	3320	20231121	-25.00	1890	20230726	31.75	3320	-25.00	20231121	1890	31.75	20230726	3320	-25.00	20231121	1890	31.75	20230726	7.81	N	133750	500	117 억		349296	N	N	0	N	00	N
7	20231229	110836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-10	5	-0.40	262675670	105004	46.04	2485	2535	2470	3250	1750	2500	2501.94	1.49	29195	11852	2610	2555	2510	2455	2410	2532	2432	117	750	500	1750	5	1	23407077	583	27.67	0.89	12	0.45	90.00	2809.00	3320	20231121	-25.00	1890	20230726	31.75	3320	-25.00	20231121	1890	31.75	20230726	3320	-25.00	20231121	1890	31.75	20230726	7.81	N	133750	500	117 억		349296	N	N	0	N	00	N
8	20231229	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-10	5	-0.40	262675670	105004	46.04	2485	2535	2470	3250	1750	2500	2501.94	1.49	29195	11852	2610	2555	2510	2455	2410	2532	2432	117	750	500	1750	5	1	23407077	583	27.67	0.89	12	0.45	90.00	2809.00	3320	20231121	-25.00	1890	20230726	31.75	3320	-25.00	20231121	1890	31.75	20230726	3320	-25.00	20231121	1890	31.75	20230726	7.81	N	133750	500	117 억		349296	N	N	0	N	00	N
9	20231229	090844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-10	5	-0.40	262675670	105004	46.04	2485	2535	2470	3250	1750	2500	2501.94	1.49	29195	11852	2610	2555	2510	2455	2410	2532	2432	117	750	500	1750	5	1	23407077	583	27.67	0.89	12	0.45	90.00	2809.00	3320	20231121	-25.00	1890	20230726	31.75	3320	-25.00	20231121	1890	31.75	20230726	3320	-25.00	20231121	1890	31.75	20230726	7.81	N	133750	500	117 억		349296	N	N	0	N	00	N
10	20231228	160836	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2490	-10	5	-0.40	257330330	102854	45.10	2485	2535	2470	3250	1750	2500	2501.94	1.37	0	11852	2610	2555	2510	2455	2410	2532	2432	117	750	500	1750	5	1	23407077	583	27.67	0.89	12	0.44	90.00	2809.00	3320	20231121	-25.00	1890	20230726	31.75	3320	-25.00	20231121	1890	31.75	20230726	3320	-25.00	20231121	1890	31.75	20230726	7.81	N	133750	500	117 억		320101	N	N	0	N	00	N
11	20231228	150843	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2495	-5	5	-0.20	233223310	93174	40.85	2485	2535	2470	3250	1750	2500	2503.09	1.37	0	12194	2610	2555	2510	2455	2410	2532	2432	117	750	500	1750	5	1	23407077	584	27.72	0.89	12	0.40	90.00	2809.00	3320	20231121	-24.85	1890	20230726	32.01	3320	-24.85	20231121	1890	32.01	20230726	3320	-24.85	20231121	1890	32.01	20230726	7.81	N	133750	500	117 억		320101	N	N	0	N	00	N
12	20231228	140835	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2480	-20	5	-0.80	203785725	81374	35.68	2485	2535	2470	3250	1750	2500	2504.31	1.37	0	14902	2610	2555	2510	2455	2410	2532	2432	117	750	500	1750	5	1	23407077	580	27.56	0.88	12	0.35	90.00	2809.00	3320	20231121	-25.30	1890	20230726	31.22	3320	-25.30	20231121	1890	31.22	20230726	3320	-25.30	20231121	1890	31.22	20230726	7.81	N	133750	500	117 억		320101	N	N	0	N	00	N
13	20231228	130834	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2520	20	2	0.80	167403440	66796	29.29	2485	2535	2470	3250	1750	2500	2506.19	1.37	0	13089	2610	2555	2510	2455	2410	2532	2432	117	750	500	1750	5	1	23407077	590	28.00	0.90	12	0.29	90.00	2809.00	3320	20231121	-24.10	1890	20230726	33.33	3320	-24.10	20231121	1890	33.33	20230726	3320	-24.10	20231121	1890	33.33	20230726	7.81	N	133750	500	117 억		320101	N	N	0	N	00	N
14	20231228	120837	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2520	20	2	0.80	133335555	53192	23.32	2485	2535	2470	3250	1750	2500	2506.68	1.37	0	13124	2610	2555	2510	2455	2410	2532	2432	117	750	500	1750	5	1	23407077	590	28.00	0.90	12	0.23	90.00	2809.00	3320	20231121	-24.10	1890	20230726	33.33	3320	-24.10	20231121	1890	33.33	20230726	3320	-24.10	20231121	1890	33.33	20230726	7.81	N	133750	500	117 억		320101	N	N	0	N	00	N
15	20231228	110839	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2515	15	2	0.60	122503850	48885	21.43	2485	2535	2470	3250	1750	2500	2505.96	1.37	0	14067	2610	2555	2510	2455	2410	2532	2432	117	750	500	1750	5	1	23407077	589	27.94	0.90	12	0.21	90.00	2809.00	3320	20231121	-24.25	1890	20230726	33.07	3320	-24.25	20231121	1890	33.07	20230726	3320	-24.25	20231121	1890	33.07	20230726	7.81	N	133750	500	117 억		320101	N	N	0	N	00	N
16	20231228	100834	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2510	10	2	0.40	101293010	40427	17.73	2485	2535	2470	3250	1750	2500	2505.58	1.37	0	10763	2610	2555	2510	2455	2410	2532	2432	117	750	500	1750	5	1	23407077	588	27.89	0.89	12	0.17	90.00	2809.00	3320	20231121	-24.40	1890	20230726	32.80	3320	-24.40	20231121	1890	32.80	20230726	3320	-24.40	20231121	1890	32.80	20230726	7.81	N	133750	500	117 억		320101	N	N	0	N	00	N
17	20231228	090841	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2485	-15	5	-0.60	42771920	17150	7.52	2485	2520	2470	3250	1750	2500	2493.99	1.37	0	7653	2610	2555	2510	2455	2410	2532	2432	117	750	500	1750	5	1	23407077	582	27.61	0.88	12	0.07	90.00	2809.00	3320	20231121	-25.15	1890	20230726	31.48	3320	-25.15	20231121	1890	31.48	20230726	3320	-25.15	20231121	1890	31.48	20230726	7.81	N	133750	500	117 억		320101	N	N	0	N	00	N
18	20231227	160828	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2500	-35	5	-1.38	567540915	226479	120.61	2510	2565	2465	3295	1775	2535	2506.00	1.11	0	54407	2645	2590	2510	2455	2375	2617	2482	117	760	500	1770	5	1	23407077	585	27.78	0.89	12	0.97	90.00	2809.00	3320	20231121	-24.70	1890	20230726	32.28	3320	-24.70	20231121	1890	32.28	20230726	3320	-24.70	20231121	1890	32.28	20230726	7.88	N	133750	500	117 억		259085	N	N	0	N	00	N
19	20231227	150840	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2510	-25	5	-0.99	530171265	211527	112.64	2510	2565	2465	3295	1775	2535	2506.39	1.11	0	50343	2645	2590	2510	2455	2375	2617	2482	117	760	500	1770	5	1	23407077	588	27.89	0.89	12	0.90	90.00	2809.00	3320	20231121	-24.40	1890	20230726	32.80	3320	-24.40	20231121	1890	32.80	20230726	3320	-24.40	20231121	1890	32.80	20230726	7.88	N	133750	500	117 억		259085	N	N	0	N	00	N
20	20231227	140837	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2505	-30	5	-1.18	349510295	138977	74.01	2510	2565	2485	3295	1775	2535	2514.86	1.11	0	18080	2645	2590	2510	2455	2375	2617	2482	117	760	500	1770	5	1	23407077	586	27.83	0.89	12	0.59	90.00	2809.00	3320	20231121	-24.55	1890	20230726	32.54	3320	-24.55	20231121	1890	32.54	20230726	3320	-24.55	20231121	1890	32.54	20230726	7.88	N	133750	500	117 억		259085	N	N	0	N	00	N
21	20231227	130829	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2510	-25	5	-0.99	312124170	124021	66.04	2510	2565	2485	3295	1775	2535	2516.69	1.11	0	17060	2645	2590	2510	2455	2375	2617	2482	117	760	500	1770	5	1	23407077	588	27.89	0.89	12	0.53	90.00	2809.00	3320	20231121	-24.40	1890	20230726	32.80	3320	-24.40	20231121	1890	32.80	20230726	3320	-24.40	20231121	1890	32.80	20230726	7.88	N	133750	500	117 억		259085	N	N	0	N	00	N
22	20231227	120831	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2530	-5	5	-0.20	280500760	111440	59.34	2510	2565	2485	3295	1775	2535	2517.04	1.11	0	18444	2645	2590	2510	2455	2375	2617	2482	117	760	500	1770	5	1	23407077	592	28.11	0.90	12	0.48	90.00	2809.00	3320	20231121	-23.80	1890	20230726	33.86	3320	-23.80	20231121	1890	33.86	20230726	3320	-23.80	20231121	1890	33.86	20230726	7.88	N	133750	500	117 억		259085	N	N	0	N	00	N
23	20231227	110836	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2530	-5	5	-0.20	265881460	105647	56.26	2510	2565	2485	3295	1775	2535	2516.68	1.11	0	19883	2645	2590	2510	2455	2375	2617	2482	117	760	500	1770	5	1	23407077	592	28.11	0.90	12	0.45	90.00	2809.00	3320	20231121	-23.80	1890	20230726	33.86	3320	-23.80	20231121	1890	33.86	20230726	3320	-23.80	20231121	1890	33.86	20230726	7.88	N	133750	500	117 억		259085	N	N	0	N	00	N
24	20231227	100836	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2490	-45	5	-1.78	173616710	68961	36.72	2510	2565	2490	3295	1775	2535	2517.58	1.11	0	8148	2645	2590	2510	2455	2375	2617	2482	117	760	500	1770	5	1	23407077	583	27.67	0.89	12	0.29	90.00	2809.00	3320	20231121	-25.00	1890	20230726	31.75	3320	-25.00	20231121	1890	31.75	20230726	3320	-25.00	20231121	1890	31.75	20230726	7.88	N	133750	500	117 억		259085	N	N	0	N	00	N
25	20231227	090838	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2530	-5	5	-0.20	69285060	27436	14.61	2510	2565	2505	3295	1775	2535	2525.30	1.11	0	7848	2645	2590	2510	2455	2375	2617	2482	117	760	500	1770	5	1	23407077	592	28.11	0.90	12	0.12	90.00	2809.00	3320	20231121	-23.80	1890	20230726	33.86	3320	-23.80	20231121	1890	33.86	20230726	3320	-23.80	20231121	1890	33.86	20230726	7.88	N	133750	500	117 억		259085	N	N	0	N	00	N
26	20231226	160838	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2535	15	2	0.60	466738930	185662	76.81	2530	2565	2430	3275	1765	2520	2513.92	1.06	0	18187	2690	2605	2560	2475	2430	2582	2452	117	755	500	1760	5	1	23407077	593	28.17	0.90	12	0.79	90.00	2809.00	3320	20231121	-23.64	1890	20230726	34.13	3320	-23.64	20231121	1890	34.13	20230726	3320	-23.64	20231121	1890	34.13	20230726	8.02	N	133750	500	117 억		248757	N	N	0	N	00	N
27	20231226	150835	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2530	10	2	0.40	448329450	178391	73.80	2530	2565	2430	3275	1765	2520	2513.18	1.06	0	17863	2690	2605	2560	2475	2430	2582	2452	117	755	500	1760	5	1	23407077	592	28.11	0.90	12	0.76	90.00	2809.00	3320	20231121	-23.80	1890	20230726	33.86	3320	-23.80	20231121	1890	33.86	20230726	3320	-23.80	20231121	1890	33.86	20230726	8.02	N	133750	500	117 억		248757	N	N	0	N	00	N
28	20231226	140837	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2545	25	2	0.99	422187205	168080	69.53	2530	2565	2430	3275	1765	2520	2511.82	1.06	0	21635	2690	2605	2560	2475	2430	2582	2452	117	755	500	1760	5	1	23407077	596	28.28	0.91	12	0.72	90.00	2809.00	3320	20231121	-23.34	1890	20230726	34.66	3320	-23.34	20231121	1890	34.66	20230726	3320	-23.34	20231121	1890	34.66	20230726	8.02	N	133750	500	117 억		248757	N	N	0	N	00	N
29	20231226	130836	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2535	15	2	0.60	369493410	147240	60.91	2530	2565	2430	3275	1765	2520	2509.46	1.06	0	20673	2690	2605	2560	2475	2430	2582	2452	117	755	500	1760	5	1	23407077	593	28.17	0.90	12	0.63	90.00	2809.00	3320	20231121	-23.64	1890	20230726	34.13	3320	-23.64	20231121	1890	34.13	20230726	3320	-23.64	20231121	1890	34.13	20230726	8.02	N	133750	500	117 억		248757	N	N	0	N	00	N
30	20231226	120835	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2545	25	2	0.99	326286215	130140	53.84	2530	2565	2430	3275	1765	2520	2507.19	1.06	0	19049	2690	2605	2560	2475	2430	2582	2452	117	755	500	1760	5	1	23407077	596	28.28	0.91	12	0.56	90.00	2809.00	3320	20231121	-23.34	1890	20230726	34.66	3320	-23.34	20231121	1890	34.66	20230726	3320	-23.34	20231121	1890	34.66	20230726	8.02	N	133750	500	117 억		248757	N	N	0	N	00	N
31	20231226	110839	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2555	35	2	1.39	248908045	99784	41.28	2530	2555	2430	3275	1765	2520	2494.47	1.06	0	21022	2690	2605	2560	2475	2430	2582	2452	117	755	500	1760	5	1	23407077	598	28.39	0.91	12	0.43	90.00	2809.00	3320	20231121	-23.04	1890	20230726	35.19	3320	-23.04	20231121	1890	35.19	20230726	3320	-23.04	20231121	1890	35.19	20230726	8.02	N	133750	500	117 억		248757	N	N	0	N	00	N
32	20231226	100834	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2520	0	3	0.00	206104015	82925	34.31	2530	2555	2430	3275	1765	2520	2485.43	1.06	0	23396	2690	2605	2560	2475	2430	2582	2452	117	755	500	1760	5	1	23407077	590	28.00	0.90	12	0.35	90.00	2809.00	3320	20231121	-24.10	1890	20230726	33.33	3320	-24.10	20231121	1890	33.33	20230726	3320	-24.10	20231121	1890	33.33	20230726	8.02	N	133750	500	117 억		248757	N	N	0	N	00	N
33	20231226	090838	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2545	25	2	0.99	19819155	7813	3.23	2530	2555	2525	3275	1765	2520	2536.69	1.06	0	-2521	2690	2605	2560	2475	2430	2582	2452	117	755	500	1760	5	1	23407077	596	28.28	0.91	12	0.03	90.00	2809.00	3320	20231121	-23.34	1890	20230726	34.66	3320	-23.34	20231121	1890	34.66	20230726	3320	-23.34	20231121	1890	34.66	20230726	8.02	N	133750	500	117 억		248757	N	N	0	N	00	N
34	20231222	160824	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2520	-115	5	-4.36	606338310	237425	105.99	2645	2645	2515	3425	1845	2635	2553.92	1.13	0	-15944	2768	2701	2653	2586	2538	2735	2620	117	790	500	1840	5	1	23407077	590	28.00	0.90	12	1.01	90.00	2809.00	3320	20231121	-24.10	1890	20230726	33.33	3320	-24.10	20231121	1890	33.33	20230726	3320	-24.10	20231121	1890	33.33	20230726	8.06	N	133750	500	117 억		264764	N	N	0	N	00	N
35	20231222	150822	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2525	-110	5	-4.17	535107535	209228	93.41	2645	2645	2515	3425	1845	2635	2557.53	1.13	0	-18262	2768	2701	2653	2586	2538	2735	2620	117	790	500	1840	5	1	23407077	591	28.06	0.90	12	0.89	90.00	2809.00	3320	20231121	-23.95	1890	20230726	33.60	3320	-23.95	20231121	1890	33.60	20230726	3320	-23.95	20231121	1890	33.60	20230726	8.06	N	133750	500	117 억		264764	N	N	0	N	00	N
36	20231222	140818	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2550	-85	5	-3.23	413744425	161378	72.04	2645	2645	2530	3425	1845	2635	2563.82	1.13	0	-15895	2768	2701	2653	2586	2538	2735	2620	117	790	500	1840	5	1	23407077	597	28.33	0.91	12	0.69	90.00	2809.00	3320	20231121	-23.19	1890	20230726	34.92	3320	-23.19	20231121	1890	34.92	20230726	3320	-23.19	20231121	1890	34.92	20230726	8.06	N	133750	500	117 억		264764	N	N	0	N	00	N
37	20231222	130821	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2555	-80	5	-3.04	298859440	116238	51.89	2645	2645	2550	3425	1845	2635	2571.10	1.13	0	-6409	2768	2701	2653	2586	2538	2735	2620	117	790	500	1840	5	1	23407077	598	28.39	0.91	12	0.50	90.00	2809.00	3320	20231121	-23.04	1890	20230726	35.19	3320	-23.04	20231121	1890	35.19	20230726	3320	-23.04	20231121	1890	35.19	20230726	8.06	N	133750	500	117 억		264764	N	N	0	N	00	N
38	20231222	120820	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2585	-50	5	-1.90	225513045	87607	39.11	2645	2645	2550	3425	1845	2635	2574.14	1.13	0	-8270	2768	2701	2653	2586	2538	2735	2620	117	790	500	1840	5	1	23407077	605	28.72	0.92	12	0.37	90.00	2809.00	3320	20231121	-22.14	1890	20230726	36.77	3320	-22.14	20231121	1890	36.77	20230726	3320	-22.14	20231121	1890	36.77	20230726	8.06	N	133750	500	117 억		264764	N	N	0	N	00	N
39	20231222	110819	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2575	-60	5	-2.28	211802975	82279	36.73	2645	2645	2550	3425	1845	2635	2574.20	1.13	0	-7692	2768	2701	2653	2586	2538	2735	2620	117	790	500	1840	5	1	23407077	603	28.61	0.92	12	0.35	90.00	2809.00	3320	20231121	-22.44	1890	20230726	36.24	3320	-22.44	20231121	1890	36.24	20230726	3320	-22.44	20231121	1890	36.24	20230726	8.06	N	133750	500	117 억		264764	N	N	0	N	00	N
40	20231222	100817	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2570	-65	5	-2.47	188970520	73389	32.76	2645	2645	2550	3425	1845	2635	2574.92	1.13	0	-7554	2768	2701	2653	2586	2538	2735	2620	117	790	500	1840	5	1	23407077	602	28.56	0.91	12	0.31	90.00	2809.00	3320	20231121	-22.59	1890	20230726	35.98	3320	-22.59	20231121	1890	35.98	20230726	3320	-22.59	20231121	1890	35.98	20230726	8.06	N	133750	500	117 억		264764	N	N	0	N	00	N
41	20231222	090820	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2595	-40	5	-1.52	24934545	9536	4.26	2645	2645	2595	3425	1845	2635	2614.78	1.13	0	-5013	2768	2701	2653	2586	2538	2735	2620	117	790	500	1840	5	1	23407077	607	28.83	0.92	12	0.04	90.00	2809.00	3320	20231121	-21.84	1890	20230726	37.30	3320	-21.84	20231121	1890	37.30	20230726	3320	-21.84	20231121	1890	37.30	20230726	8.06	N	133750	500	117 억		264764	N	N	0	N	00	N
42	20231221	160814	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2635	-20	5	-0.75	582712825	219340	155.06	2620	2720	2605	3450	1860	2655	2656.67	1.14	0	-2813	2748	2701	2648	2601	2548	2725	2625	117	795	500	1850	5	1	23407077	617	29.28	0.94	12	0.94	90.00	2809.00	3320	20231121	-20.63	1890	20230726	39.42	3320	-20.63	20231121	1890	39.42	20230726	3320	-20.63	20231121	1890	39.42	20230726	8.17	N	133750	500	117 억		267577	N	N	0	N	00	N
43	20231221	150817	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2625	-30	5	-1.13	564999985	212606	150.30	2620	2720	2605	3450	1860	2655	2657.50	1.14	0	-2791	2748	2701	2648	2601	2548	2725	2625	117	795	500	1850	5	1	23407077	614	29.17	0.93	12	0.91	90.00	2809.00	3320	20231121	-20.93	1890	20230726	38.89	3320	-20.93	20231121	1890	38.89	20230726	3320	-20.93	20231121	1890	38.89	20230726	8.17	N	133750	500	117 억		267577	N	N	0	N	00	N
44	20231221	140815	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2655	0	3	0.00	474191220	178147	125.94	2620	2720	2605	3450	1860	2655	2661.80	1.14	0	-6800	2748	2701	2648	2601	2548	2725	2625	117	795	500	1850	5	1	23407077	621	29.50	0.95	12	0.76	90.00	2809.00	3320	20231121	-20.03	1890	20230726	40.48	3320	-20.03	20231121	1890	40.48	20230726	3320	-20.03	20231121	1890	40.48	20230726	8.17	N	133750	500	117 억		267577	N	N	0	N	00	N
45	20231221	130813	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2650	-5	5	-0.19	438421335	164679	116.42	2620	2720	2605	3450	1860	2655	2662.28	1.14	0	-8274	2748	2701	2648	2601	2548	2725	2625	117	795	500	1850	5	1	23407077	620	29.44	0.94	12	0.70	90.00	2809.00	3320	20231121	-20.18	1890	20230726	40.21	3320	-20.18	20231121	1890	40.21	20230726	3320	-20.18	20231121	1890	40.21	20230726	8.17	N	133750	500	117 억		267577	N	N	0	N	00	N
46	20231221	120818	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2660	5	2	0.19	346494545	130114	91.98	2620	2720	2605	3450	1860	2655	2663.01	1.14	0	-9084	2748	2701	2648	2601	2548	2725	2625	117	795	500	1850	5	1	23407077	623	29.56	0.95	12	0.56	90.00	2809.00	3320	20231121	-19.88	1890	20230726	40.74	3320	-19.88	20231121	1890	40.74	20230726	3320	-19.88	20231121	1890	40.74	20230726	8.17	N	133750	500	117 억		267577	N	N	0	N	00	N
47	20231221	110819	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2655	0	3	0.00	320148510	120214	84.99	2620	2720	2605	3450	1860	2655	2663.15	1.14	0	-3937	2748	2701	2648	2601	2548	2725	2625	117	795	500	1850	5	1	23407077	621	29.50	0.95	12	0.51	90.00	2809.00	3320	20231121	-20.03	1890	20230726	40.48	3320	-20.03	20231121	1890	40.48	20230726	3320	-20.03	20231121	1890	40.48	20230726	8.17	N	133750	500	117 억		267577	N	N	0	N	00	N
48	20231221	100815	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2680	25	2	0.94	251765065	94386	66.73	2620	2720	2605	3450	1860	2655	2667.40	1.14	0	-4039	2748	2701	2648	2601	2548	2725	2625	117	795	500	1850	5	1	23407077	627	29.78	0.95	12	0.40	90.00	2809.00	3320	20231121	-19.28	1890	20230726	41.80	3320	-19.28	20231121	1890	41.80	20230726	3320	-19.28	20231121	1890	41.80	20230726	8.17	N	133750	500	117 억		267577	N	N	0	N	00	N
49	20231221	090816	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2630	-25	5	-0.94	30399125	11631	8.22	2620	2645	2605	3450	1860	2655	2613.63	1.14	0	-158	2748	2701	2648	2601	2548	2725	2625	117	795	500	1850	5	1	23407077	616	29.22	0.94	12	0.05	90.00	2809.00	3320	20231121	-20.78	1890	20230726	39.15	3320	-20.78	20231121	1890	39.15	20230726	3320	-20.78	20231121	1890	39.15	20230726	8.17	N	133750	500	117 억		267577	N	N	0	N	00	N
50	20231220	160818	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2655	20	2	0.76	361557600	137222	85.34	2635	2695	2595	3425	1845	2635	2634.73	1.13	0	3610	2708	2671	2633	2596	2558	2652	2577	117	790	500	1840	5	1	23407077	621	29.50	0.95	12	0.59	90.00	2809.00	3320	20231121	-20.03	1890	20230726	40.48	3320	-20.03	20231121	1890	40.48	20230726	3320	-20.03	20231121	1890	40.48	20230726	8.14	N	133750	500	117 억		263966	N	N	0	N	00	N
51	20231220	150858	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2625	-10	5	-0.38	322079190	122313	76.07	2635	2695	2595	3425	1845	2635	2633.24	1.13	0	2766	2708	2671	2633	2596	2558	2652	2577	117	790	500	1840	5	1	23407077	614	29.17	0.93	12	0.52	90.00	2809.00	3320	20231121	-20.93	1890	20230726	38.89	3320	-20.93	20231121	1890	38.89	20230726	3320	-20.93	20231121	1890	38.89	20230726	8.14	N	133750	500	117 억		263966	N	N	0	N	00	N
52	20231220	140910	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2640	5	2	0.19	252875525	95934	59.66	2635	2695	2595	3425	1845	2635	2635.93	1.13	0	6327	2708	2671	2633	2596	2558	2652	2577	117	790	500	1840	5	1	23407077	618	29.33	0.94	12	0.41	90.00	2809.00	3320	20231121	-20.48	1890	20230726	39.68	3320	-20.48	20231121	1890	39.68	20230726	3320	-20.48	20231121	1890	39.68	20230726	8.14	N	133750	500	117 억		263966	N	N	0	N	00	N
53	20231220	130904	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2630	-5	5	-0.19	238393785	90438	56.25	2635	2695	2595	3425	1845	2635	2635.99	1.13	0	7371	2708	2671	2633	2596	2558	2652	2577	117	790	500	1840	5	1	23407077	616	29.22	0.94	12	0.39	90.00	2809.00	3320	20231121	-20.78	1890	20230726	39.15	3320	-20.78	20231121	1890	39.15	20230726	3320	-20.78	20231121	1890	39.15	20230726	8.14	N	133750	500	117 억		263966	N	N	0	N	00	N
54	20231220	120813	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2635	0	3	0.00	211884460	80360	49.98	2635	2695	2595	3425	1845	2635	2636.69	1.13	0	7702	2708	2671	2633	2596	2558	2652	2577	117	790	500	1840	5	1	23407077	617	29.28	0.94	12	0.34	90.00	2809.00	3320	20231121	-20.63	1890	20230726	39.42	3320	-20.63	20231121	1890	39.42	20230726	3320	-20.63	20231121	1890	39.42	20230726	8.14	N	133750	500	117 억		263966	N	N	0	N	00	N
55	20231220	110816	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2660	25	2	0.95	188811240	71633	44.55	2635	2695	2595	3425	1845	2635	2635.81	1.13	0	8729	2708	2671	2633	2596	2558	2652	2577	117	790	500	1840	5	1	23407077	623	29.56	0.95	12	0.31	90.00	2809.00	3320	20231121	-19.88	1890	20230726	40.74	3320	-19.88	20231121	1890	40.74	20230726	3320	-19.88	20231121	1890	40.74	20230726	8.14	N	133750	500	117 억		263966	N	N	0	N	00	N
56	20231220	100816	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2660	25	2	0.95	134074350	50997	31.72	2635	2695	2595	3425	1845	2635	2629.06	1.13	0	7230	2708	2671	2633	2596	2558	2652	2577	117	790	500	1840	5	1	23407077	623	29.56	0.95	12	0.22	90.00	2809.00	3320	20231121	-19.88	1890	20230726	40.74	3320	-19.88	20231121	1890	40.74	20230726	3320	-19.88	20231121	1890	40.74	20230726	8.14	N	133750	500	117 억		263966	N	N	0	N	00	N
57	20231220	090815	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2610	-25	5	-0.95	7268295	2784	1.73	2635	2635	2595	3425	1845	2635	2610.47	1.13	0	-247	2708	2671	2633	2596	2558	2652	2577	117	790	500	1840	5	1	23407077	611	29.00	0.93	12	0.01	90.00	2809.00	3320	20231121	-21.39	1890	20230726	38.10	3320	-21.39	20231121	1890	38.10	20230726	3320	-21.39	20231121	1890	38.10	20230726	8.14	N	133750	500	117 억		263966	N	N	0	N	00	N
58	20231219	160814	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2635	-35	5	-1.31	418770635	159988	83.35	2670	2670	2595	3470	1870	2670	2617.34	1.01	0	27279	2776	2722	2631	2577	2486	2750	2605	117	800	500	1860	5	1	23407077	617	29.28	0.94	12	0.68	90.00	2809.00	3320	20231121	-20.63	1890	20230726	39.42	3320	-20.63	20231121	1890	39.42	20230726	3320	-20.63	20231121	1890	39.42	20230726	8.25	N	133750	500	117 억		236424	N	N	0	N	00	N
59	20231219	150818	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2615	-55	5	-2.06	386525615	147721	76.96	2670	2670	2595	3470	1870	2670	2616.59	1.01	0	21047	2776	2722	2631	2577	2486	2750	2605	117	800	500	1860	5	1	23407077	612	29.06	0.93	12	0.63	90.00	2809.00	3320	20231121	-21.23	1890	20230726	38.36	3320	-21.23	20231121	1890	38.36	20230726	3320	-21.23	20231121	1890	38.36	20230726	8.25	N	133750	500	117 억		236424	N	N	0	N	00	N
60	20231219	140813	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2625	-45	5	-1.69	307319185	117370	61.15	2670	2670	2595	3470	1870	2670	2618.38	1.01	0	22796	2776	2722	2631	2577	2486	2750	2605	117	800	500	1860	5	1	23407077	614	29.17	0.93	12	0.50	90.00	2809.00	3320	20231121	-20.93	1890	20230726	38.89	3320	-20.93	20231121	1890	38.89	20230726	3320	-20.93	20231121	1890	38.89	20230726	8.25	N	133750	500	117 억		236424	N	N	0	N	00	N
61	20231219	130818	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2615	-55	5	-2.06	286855505	109550	57.07	2670	2670	2595	3470	1870	2670	2618.49	1.01	0	26040	2776	2722	2631	2577	2486	2750	2605	117	800	500	1860	5	1	23407077	612	29.06	0.93	12	0.47	90.00	2809.00	3320	20231121	-21.23	1890	20230726	38.36	3320	-21.23	20231121	1890	38.36	20230726	3320	-21.23	20231121	1890	38.36	20230726	8.25	N	133750	500	117 억		236424	N	N	0	N	00	N
62	20231219	120821	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2620	-50	5	-1.87	258130735	98569	51.35	2670	2670	2595	3470	1870	2670	2618.78	1.01	0	29095	2776	2722	2631	2577	2486	2750	2605	117	800	500	1860	5	1	23407077	613	29.11	0.93	12	0.42	90.00	2809.00	3320	20231121	-21.08	1890	20230726	38.62	3320	-21.08	20231121	1890	38.62	20230726	3320	-21.08	20231121	1890	38.62	20230726	8.25	N	133750	500	117 억		236424	N	N	0	N	00	N
63	20231219	110817	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2630	-40	5	-1.50	233110385	89011	46.37	2670	2670	2595	3470	1870	2670	2618.89	1.01	0	31270	2776	2722	2631	2577	2486	2750	2605	117	800	500	1860	5	1	23407077	616	29.22	0.94	12	0.38	90.00	2809.00	3320	20231121	-20.78	1890	20230726	39.15	3320	-20.78	20231121	1890	39.15	20230726	3320	-20.78	20231121	1890	39.15	20230726	8.25	N	133750	500	117 억		236424	N	N	0	N	00	N
64	20231219	100815	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2625	-45	5	-1.69	193124580	73732	38.41	2670	2670	2595	3470	1870	2670	2619.28	1.01	0	33550	2776	2722	2631	2577	2486	2750	2605	117	800	500	1860	5	1	23407077	614	29.17	0.93	12	0.31	90.00	2809.00	3320	20231121	-20.93	1890	20230726	38.89	3320	-20.93	20231121	1890	38.89	20230726	3320	-20.93	20231121	1890	38.89	20230726	8.25	N	133750	500	117 억		236424	N	N	0	N	00	N
65	20231219	090811	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2635	-35	5	-1.31	16994875	6406	3.34	2670	2670	2610	3470	1870	2670	2652.96	1.01	0	-1971	2776	2722	2631	2577	2486	2750	2605	117	800	500	1860	5	1	23407077	617	29.28	0.94	12	0.03	90.00	2809.00	3320	20231121	-20.63	1890	20230726	39.42	3320	-20.63	20231121	1890	39.42	20230726	3320	-20.63	20231121	1890	39.42	20230726	8.25	N	133750	500	117 억		236424	N	N	0	N	00	N
66	20231218	160811	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2670	95	2	3.69	499786135	189158	69.42	2570	2685	2540	3345	1805	2575	2642.16	0.83	0	41875	2708	2641	2593	2526	2478	2617	2502	117	770	500	1800	5	1	23407077	625	29.67	0.95	12	0.81	90.00	2809.00	3320	20231121	-19.58	1890	20230726	41.27	3320	-19.58	20231121	1890	41.27	20230726	3320	-19.58	20231121	1890	41.27	20230726	8.28	N	133750	500	117 억		194353	N	N	0	N	00	N
67	20231218	150814	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2665	90	2	3.50	429308320	162715	59.71	2570	2685	2540	3345	1805	2575	2638.41	0.83	0	27862	2708	2641	2593	2526	2478	2617	2502	117	770	500	1800	5	1	23407077	624	29.61	0.95	12	0.70	90.00	2809.00	3320	20231121	-19.73	1890	20230726	41.01	3320	-19.73	20231121	1890	41.01	20230726	3320	-19.73	20231121	1890	41.01	20230726	8.28	N	133750	500	117 억		194353	N	N	0	N	00	N
68	20231218	140809	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2680	105	2	4.08	380646905	144488	53.03	2570	2680	2540	3345	1805	2575	2634.46	0.83	0	28501	2708	2641	2593	2526	2478	2617	2502	117	770	500	1800	5	1	23407077	627	29.78	0.95	12	0.62	90.00	2809.00	3320	20231121	-19.28	1890	20230726	41.80	3320	-19.28	20231121	1890	41.80	20230726	3320	-19.28	20231121	1890	41.80	20230726	8.28	N	133750	500	117 억		194353	N	N	0	N	00	N
69	20231218	130810	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2660	85	2	3.30	321496690	122278	44.87	2570	2670	2540	3345	1805	2575	2629.23	0.83	0	17362	2708	2641	2593	2526	2478	2617	2502	117	770	500	1800	5	1	23407077	623	29.56	0.95	12	0.52	90.00	2809.00	3320	20231121	-19.88	1890	20230726	40.74	3320	-19.88	20231121	1890	40.74	20230726	3320	-19.88	20231121	1890	40.74	20230726	8.28	N	133750	500	117 억		194353	N	N	0	N	00	N
70	20231218	120805	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2650	75	2	2.91	259355645	98875	36.29	2570	2665	2540	3345	1805	2575	2623.07	0.83	0	16571	2708	2641	2593	2526	2478	2617	2502	117	770	500	1800	5	1	23407077	620	29.44	0.94	12	0.42	90.00	2809.00	3320	20231121	-20.18	1890	20230726	40.21	3320	-20.18	20231121	1890	40.21	20230726	3320	-20.18	20231121	1890	40.21	20230726	8.28	N	133750	500	117 억		194353	N	N	0	N	00	N
71	20231218	110808	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2655	80	2	3.11	217101410	82903	30.42	2570	2665	2540	3345	1805	2575	2618.74	0.83	0	13407	2708	2641	2593	2526	2478	2617	2502	117	770	500	1800	5	1	23407077	621	29.50	0.95	12	0.35	90.00	2809.00	3320	20231121	-20.03	1890	20230726	40.48	3320	-20.03	20231121	1890	40.48	20230726	3320	-20.03	20231121	1890	40.48	20230726	8.28	N	133750	500	117 억		194353	N	N	0	N	00	N
72	20231218	100806	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2620	45	2	1.75	144585945	55517	20.37	2570	2640	2540	3345	1805	2575	2604.36	0.83	0	7894	2708	2641	2593	2526	2478	2617	2502	117	770	500	1800	5	1	23407077	613	29.11	0.93	12	0.24	90.00	2809.00	3320	20231121	-21.08	1890	20230726	38.62	3320	-21.08	20231121	1890	38.62	20230726	3320	-21.08	20231121	1890	38.62	20230726	8.28	N	133750	500	117 억		194353	N	N	0	N	00	N
73	20231218	090804	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2575	0	3	0.00	31184155	12150	4.46	2570	2590	2540	3345	1805	2575	2566.59	0.83	0	3677	2708	2641	2593	2526	2478	2617	2502	117	770	500	1800	5	1	23407077	603	28.61	0.92	12	0.05	90.00	2809.00	3320	20231121	-22.44	1890	20230726	36.24	3320	-22.44	20231121	1890	36.24	20230726	3320	-22.44	20231121	1890	36.24	20230726	8.28	N	133750	500	117 억		194353	N	N	0	N	00	N
74	20231215	160806	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2575	-75	5	-2.83	697104650	270516	113.34	2635	2660	2545	3445	1855	2650	2576.95	0.72	0	25756	2770	2710	2655	2595	2540	2682	2567	117	795	500	1850	5	1	23407077	603	28.61	0.92	12	1.16	90.00	2809.00	3320	20231121	-22.44	1890	20230726	36.24	3320	-22.44	20231121	1890	36.24	20230726	3320	-22.44	20231121	1890	36.24	20230726	8.40	N	133750	500	117 억		167569	N	N	0	N	00	N
75	20231215	150810	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2565	-85	5	-3.21	655558895	254358	106.57	2635	2660	2545	3445	1855	2650	2577.31	0.72	0	20211	2770	2710	2655	2595	2540	2682	2567	117	795	500	1850	5	1	23407077	600	28.50	0.91	12	1.09	90.00	2809.00	3320	20231121	-22.74	1890	20230726	35.71	3320	-22.74	20231121	1890	35.71	20230726	3320	-22.74	20231121	1890	35.71	20230726	8.40	N	133750	500	117 억		167569	N	N	0	N	00	N
76	20231215	140810	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2560	-90	5	-3.40	559242270	216802	90.83	2635	2660	2545	3445	1855	2650	2579.51	0.72	0	10459	2770	2710	2655	2595	2540	2682	2567	117	795	500	1850	5	1	23407077	599	28.44	0.91	12	0.93	90.00	2809.00	3320	20231121	-22.89	1890	20230726	35.45	3320	-22.89	20231121	1890	35.45	20230726	3320	-22.89	20231121	1890	35.45	20230726	8.40	N	133750	500	117 억		167569	N	N	0	N	00	N
77	20231215	130803	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2560	-90	5	-3.40	481566980	186411	78.10	2635	2660	2550	3445	1855	2650	2583.36	0.72	0	10945	2770	2710	2655	2595	2540	2682	2567	117	795	500	1850	5	1	23407077	599	28.44	0.91	12	0.80	90.00	2809.00	3320	20231121	-22.89	1890	20230726	35.45	3320	-22.89	20231121	1890	35.45	20230726	3320	-22.89	20231121	1890	35.45	20230726	8.40	N	133750	500	117 억		167569	N	N	0	N	00	N
78	20231215	120805	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2590	-60	5	-2.26	343294640	132509	55.52	2635	2660	2565	3445	1855	2650	2590.73	0.72	0	19857	2770	2710	2655	2595	2540	2682	2567	117	795	500	1850	5	1	23407077	606	28.78	0.92	12	0.57	90.00	2809.00	3320	20231121	-21.99	1890	20230726	37.04	3320	-21.99	20231121	1890	37.04	20230726	3320	-21.99	20231121	1890	37.04	20230726	8.40	N	133750	500	117 억		167569	N	N	0	N	00	N
79	20231215	110800	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2575	-75	5	-2.83	291875175	112620	47.18	2635	2660	2565	3445	1855	2650	2591.68	0.72	0	18650	2770	2710	2655	2595	2540	2682	2567	117	795	500	1850	5	1	23407077	603	28.61	0.92	12	0.48	90.00	2809.00	3320	20231121	-22.44	1890	20230726	36.24	3320	-22.44	20231121	1890	36.24	20230726	3320	-22.44	20231121	1890	36.24	20230726	8.40	N	133750	500	117 억		167569	N	N	0	N	00	N
80	20231215	100805	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2580	-70	5	-2.64	220290350	84899	35.57	2635	2660	2565	3445	1855	2650	2594.73	0.72	0	12579	2770	2710	2655	2595	2540	2682	2567	117	795	500	1850	5	1	23407077	604	28.67	0.92	12	0.36	90.00	2809.00	3320	20231121	-22.29	1890	20230726	36.51	3320	-22.29	20231121	1890	36.51	20230726	3320	-22.29	20231121	1890	36.51	20230726	8.40	N	133750	500	117 억		167569	N	N	0	N	00	N
81	20231215	090808	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2640	-10	5	-0.38	10364450	3932	1.65	2635	2645	2630	3445	1855	2650	2635.92	0.72	0	278	2770	2710	2655	2595	2540	2682	2567	117	795	500	1850	5	1	23407077	618	29.33	0.94	12	0.02	90.00	2809.00	3320	20231121	-20.48	1890	20230726	39.68	3320	-20.48	20231121	1890	39.68	20230726	3320	-20.48	20231121	1890	39.68	20230726	8.40	N	133750	500	117 억		167569	N	N	0	N	00	N
82	20231214	160802	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2650	-15	5	-0.56	624327930	235484	90.64	2655	2715	2600	3460	1870	2665	2651.20	0.48	0	54662	2808	2736	2693	2621	2578	2715	2600	117	795	500	1860	5	1	23407077	620	29.44	0.94	12	1.01	90.00	2809.00	3320	20231121	-20.18	1890	20230726	40.21	3320	-20.18	20231121	1890	40.21	20230726	3320	-20.18	20231121	1890	40.21	20230726	8.47	N	133750	500	117 억		112908	N	N	0	N	00	N
83	20231214	150830	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2660	-5	5	-0.19	571435940	215505	82.95	2655	2715	2600	3460	1870	2665	2651.55	0.48	0	56000	2808	2736	2693	2621	2578	2715	2600	117	795	500	1860	5	1	23407077	623	29.56	0.95	12	0.92	90.00	2809.00	3320	20231121	-19.88	1890	20230726	40.74	3320	-19.88	20231121	1890	40.74	20230726	3320	-19.88	20231121	1890	40.74	20230726	8.47	N	133750	500	117 억		112908	N	N	0	N	00	N
84	20231214	140808	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2670	5	2	0.19	378550150	143415	55.20	2655	2690	2600	3460	1870	2665	2639.36	0.48	0	32527	2808	2736	2693	2621	2578	2715	2600	117	795	500	1860	5	1	23407077	625	29.67	0.95	12	0.61	90.00	2809.00	3320	20231121	-19.58	1890	20230726	41.27	3320	-19.58	20231121	1890	41.27	20230726	3320	-19.58	20231121	1890	41.27	20230726	8.47	N	133750	500	117 억		112908	N	N	0	N	00	N
85	20231214	130827	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2640	-25	5	-0.94	319745320	121139	46.63	2655	2690	2600	3460	1870	2665	2639.28	0.48	0	21276	2808	2736	2693	2621	2578	2715	2600	117	795	500	1860	5	1	23407077	618	29.33	0.94	12	0.52	90.00	2809.00	3320	20231121	-20.48	1890	20230726	39.68	3320	-20.48	20231121	1890	39.68	20230726	3320	-20.48	20231121	1890	39.68	20230726	8.47	N	133750	500	117 억		112908	N	N	0	N	00	N
86	20231214	120839	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2650	-15	5	-0.56	289991705	109859	42.29	2655	2690	2600	3460	1870	2665	2639.44	0.48	0	18892	2808	2736	2693	2621	2578	2715	2600	117	795	500	1860	5	1	23407077	620	29.44	0.94	12	0.47	90.00	2809.00	3320	20231121	-20.18	1890	20230726	40.21	3320	-20.18	20231121	1890	40.21	20230726	3320	-20.18	20231121	1890	40.21	20230726	8.47	N	133750	500	117 억		112908	N	N	0	N	00	N
87	20231214	110809	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2645	-20	5	-0.75	245054135	92820	35.73	2655	2690	2600	3460	1870	2665	2639.83	0.48	0	11877	2808	2736	2693	2621	2578	2715	2600	117	795	500	1860	5	1	23407077	619	29.39	0.94	12	0.40	90.00	2809.00	3320	20231121	-20.33	1890	20230726	39.95	3320	-20.33	20231121	1890	39.95	20230726	3320	-20.33	20231121	1890	39.95	20230726	8.47	N	133750	500	117 억		112908	N	N	0	N	00	N
88	20231214	100755	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2630	-35	5	-1.31	136937425	51480	19.82	2655	2690	2630	3460	1870	2665	2659.91	0.48	0	413	2808	2736	2693	2621	2578	2715	2600	117	795	500	1860	5	1	23407077	616	29.22	0.94	12	0.22	90.00	2809.00	3320	20231121	-20.78	1890	20230726	39.15	3320	-20.78	20231121	1890	39.15	20230726	3320	-20.78	20231121	1890	39.15	20230726	8.47	N	133750	500	117 억		112908	N	N	0	N	00	N
89	20231214	090735	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2685	20	2	0.75	25161705	9476	3.65	2655	2685	2645	3460	1870	2665	2654.17	0.48	0	4596	2808	2736	2693	2621	2578	2715	2600	117	795	500	1860	5	1	23407077	628	29.83	0.96	12	0.04	90.00	2809.00	3320	20231121	-19.13	1890	20230726	42.06	3320	-19.13	20231121	1890	42.06	20230726	3320	-19.13	20231121	1890	42.06	20230726	8.47	N	133750	500	117 억		112908	N	N	0	N	00	N
90	20231213	160800	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2665	-65	5	-2.38	677345740	250381	67.40	2730	2765	2650	3545	1915	2730	2705.26	0.49	0	-2733	2836	2782	2711	2657	2586	2810	2685	117	815	500	1910	5	1	23407077	624	29.61	0.95	12	1.07	90.00	2809.00	3320	20231121	-19.73	1890	20230726	41.01	3320	-19.73	20231121	1890	41.01	20230726	3320	-19.73	20231121	1890	41.01	20230726	8.35	N	133750	500	117 억		113705	N	N	0	N	00	N
91	20231213	150817	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2665	-65	5	-2.38	624612745	230538	62.06	2730	2765	2660	3545	1915	2730	2709.37	0.49	0	-4693	2836	2782	2711	2657	2586	2810	2685	117	815	500	1910	5	1	23407077	624	29.61	0.95	12	0.98	90.00	2809.00	3320	20231121	-19.73	1890	20230726	41.01	3320	-19.73	20231121	1890	41.01	20230726	3320	-19.73	20231121	1890	41.01	20230726	8.35	N	133750	500	117 억		113705	N	N	0	N	00	N
92	20231213	140816	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2695	-35	5	-1.28	505440170	186025	50.08	2730	2765	2675	3545	1915	2730	2717.06	0.49	0	1517	2836	2782	2711	2657	2586	2810	2685	117	815	500	1910	5	1	23407077	631	29.94	0.96	12	0.79	90.00	2809.00	3320	20231121	-18.83	1890	20230726	42.59	3320	-18.83	20231121	1890	42.59	20230726	3320	-18.83	20231121	1890	42.59	20230726	8.35	N	133750	500	117 억		113705	N	N	0	N	00	N
93	20231213	130818	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2720	-10	5	-0.37	423040185	155530	41.87	2730	2765	2675	3545	1915	2730	2719.99	0.49	0	3318	2836	2782	2711	2657	2586	2810	2685	117	815	500	1910	5	1	23407077	637	30.22	0.97	12	0.66	90.00	2809.00	3320	20231121	-18.07	1890	20230726	43.92	3320	-18.07	20231121	1890	43.92	20230726	3320	-18.07	20231121	1890	43.92	20230726	8.35	N	133750	500	117 억		113705	N	N	0	N	00	N
94	20231213	120815	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2735	5	2	0.18	376248875	138372	37.25	2730	2765	2675	3545	1915	2730	2719.11	0.49	0	4821	2836	2782	2711	2657	2586	2810	2685	117	815	500	1910	5	1	23407077	640	30.39	0.97	12	0.59	90.00	2809.00	3320	20231121	-17.62	1890	20230726	44.71	3320	-17.62	20231121	1890	44.71	20230726	3320	-17.62	20231121	1890	44.71	20230726	8.35	N	133750	500	117 억		113705	N	N	0	N	00	N
95	20231213	110817	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2730	0	3	0.00	329737465	121292	32.65	2730	2765	2675	3545	1915	2730	2718.54	0.49	0	1943	2836	2782	2711	2657	2586	2810	2685	117	815	500	1910	5	1	23407077	639	30.33	0.97	12	0.52	90.00	2809.00	3320	20231121	-17.77	1890	20230726	44.44	3320	-17.77	20231121	1890	44.44	20230726	3320	-17.77	20231121	1890	44.44	20230726	8.35	N	133750	500	117 억		113705	N	N	0	N	00	N
96	20231213	100821	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2715	-15	5	-0.55	143897595	53359	14.36	2730	2730	2675	3545	1915	2730	2696.78	0.49	0	-6344	2836	2782	2711	2657	2586	2810	2685	117	815	500	1910	5	1	23407077	636	30.17	0.97	12	0.23	90.00	2809.00	3320	20231121	-18.22	1890	20230726	43.65	3320	-18.22	20231121	1890	43.65	20230726	3320	-18.22	20231121	1890	43.65	20230726	8.35	N	133750	500	117 억		113705	N	N	0	N	00	N
97	20231213	090809	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2700	-30	5	-1.10	30588870	11279	3.04	2730	2730	2700	3545	1915	2730	2712.02	0.49	0	-2484	2836	2782	2711	2657	2586	2810	2685	117	815	500	1910	5	1	23407077	632	30.00	0.96	12	0.05	90.00	2809.00	3320	20231121	-18.67	1890	20230726	42.86	3320	-18.67	20231121	1890	42.86	20230726	3320	-18.67	20231121	1890	42.86	20230726	8.35	N	133750	500	117 억		113705	N	N	0	N	00	N
98	20231212	160743	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2730	20	2	0.74	996744835	369072	70.25	2690	2765	2640	3520	1900	2710	2700.65	0.29	0	44232	2860	2785	2745	2670	2630	2765	2650	117	810	500	1890	5	1	23407077	639	30.33	0.97	12	1.58	90.00	2809.00	3320	20231121	-17.77	1890	20230726	44.44	3320	-17.77	20231121	1890	44.44	20230726	3320	-17.77	20231121	1890	44.44	20230726	8.09	N	133750	500	117 억		67717	N	N	0	N	00	N
99	20231212	150751	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2730	20	2	0.74	968177950	358585	68.25	2690	2765	2640	3520	1900	2710	2699.99	0.29	0	44701	2860	2785	2745	2670	2630	2765	2650	117	810	500	1890	5	1	23407077	639	30.33	0.97	12	1.53	90.00	2809.00	3320	20231121	-17.77	1890	20230726	44.44	3320	-17.77	20231121	1890	44.44	20230726	3320	-17.77	20231121	1890	44.44	20230726	8.09	N	133750	500	117 억		67717	N	N	0	N	00	N
100	20231212	140709	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2730	20	2	0.74	877534775	325456	61.95	2690	2765	2640	3520	1900	2710	2696.32	0.29	0	33321	2860	2785	2745	2670	2630	2765	2650	117	810	500	1890	5	1	23407077	639	30.33	0.97	12	1.39	90.00	2809.00	3320	20231121	-17.77	1890	20230726	44.44	3320	-17.77	20231121	1890	44.44	20230726	3320	-17.77	20231121	1890	44.44	20230726	8.09	N	133750	500	117 억		67717	N	N	0	N	00	N
101	20231212	130711	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2715	5	2	0.18	711566930	264875	50.42	2690	2740	2640	3520	1900	2710	2686.42	0.29	0	24086	2860	2785	2745	2670	2630	2765	2650	117	810	500	1890	5	1	23407077	636	30.17	0.97	12	1.13	90.00	2809.00	3320	20231121	-18.22	1890	20230726	43.65	3320	-18.22	20231121	1890	43.65	20230726	3320	-18.22	20231121	1890	43.65	20230726	8.09	N	133750	500	117 억		67717	N	N	0	N	00	N
102	20231212	120704	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2690	-20	5	-0.74	634371325	236299	44.98	2690	2740	2640	3520	1900	2710	2684.61	0.29	0	32766	2860	2785	2745	2670	2630	2765	2650	117	810	500	1890	5	1	23407077	630	29.89	0.96	12	1.01	90.00	2809.00	3320	20231121	-18.98	1890	20230726	42.33	3320	-18.98	20231121	1890	42.33	20230726	3320	-18.98	20231121	1890	42.33	20230726	8.09	N	133750	500	117 억		67717	N	N	0	N	00	N
103	20231212	110715	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2695	-15	5	-0.55	435335825	162349	30.90	2690	2720	2640	3520	1900	2710	2681.48	0.29	0	23813	2860	2785	2745	2670	2630	2765	2650	117	810	500	1890	5	1	23407077	631	29.94	0.96	12	0.69	90.00	2809.00	3320	20231121	-18.83	1890	20230726	42.59	3320	-18.83	20231121	1890	42.59	20230726	3320	-18.83	20231121	1890	42.59	20230726	8.09	N	133750	500	117 억		67717	N	N	0	N	00	N
104	20231212	100743	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2710	0	3	0.00	377160130	140761	26.79	2690	2720	2640	3520	1900	2710	2679.43	0.29	0	22894	2860	2785	2745	2670	2630	2765	2650	117	810	500	1890	5	1	23407077	634	30.11	0.96	12	0.60	90.00	2809.00	3320	20231121	-18.37	1890	20230726	43.39	3320	-18.37	20231121	1890	43.39	20230726	3320	-18.37	20231121	1890	43.39	20230726	8.09	N	133750	500	117 억		67717	N	N	0	N	00	N
105	20231212	090742	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2680	-30	5	-1.11	191391825	71574	13.62	2690	2720	2640	3520	1900	2710	2674.03	0.29	0	10614	2860	2785	2745	2670	2630	2765	2650	117	810	500	1890	5	1	23407077	627	29.78	0.95	12	0.31	90.00	2809.00	3320	20231121	-19.28	1890	20230726	41.80	3320	-19.28	20231121	1890	41.80	20230726	3320	-19.28	20231121	1890	41.80	20230726	8.09	N	133750	500	117 억		67717	N	N	0	N	00	N
106	20231211	160745	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2710	-100	5	-3.56	1440076405	522501	39.08	2775	2820	2705	3650	1970	2810	2756.39	0.68	64284	-19045	2973	2891	2798	2716	2623	2845	2670	117	840	500	1960	5	1	23407077	634	30.11	0.96	12	2.23	90.00	2809.00	3320	20231121	-18.37	1890	20230726	43.39	3320	-18.37	20231121	1890	43.39	20230726	3320	-18.37	20231121	1890	43.39	20230726	8.15	N	133750	500	117 억		158753	N	N	0	N	00	N
107	20231211	150743	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2720	-90	5	-3.20	1341656780	486209	36.36	2775	2820	2705	3650	1970	2810	2759.42	0.68	64284	-19939	2973	2891	2798	2716	2623	2845	2670	117	840	500	1960	5	1	23407077	637	30.22	0.97	12	2.08	90.00	2809.00	3320	20231121	-18.07	1890	20230726	43.92	3320	-18.07	20231121	1890	43.92	20230726	3320	-18.07	20231121	1890	43.92	20230726	8.15	N	133750	500	117 억		158753	N	N	0	N	00	N
108	20231211	140742	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2760	-50	5	-1.78	979657635	353102	26.41	2775	2820	2730	3650	1970	2810	2774.43	0.68	64284	-15416	2973	2891	2798	2716	2623	2845	2670	117	840	500	1960	5	1	23407077	646	30.67	0.98	12	1.51	90.00	2809.00	3320	20231121	-16.87	1890	20230726	46.03	3320	-16.87	20231121	1890	46.03	20230726	3320	-16.87	20231121	1890	46.03	20230726	8.15	N	133750	500	117 억		158753	N	N	0	N	00	N
109	20231211	130744	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2760	-50	5	-1.78	892933170	321695	24.06	2775	2820	2730	3650	1970	2810	2775.71	0.68	64284	-4136	2973	2891	2798	2716	2623	2845	2670	117	840	500	1960	5	1	23407077	646	30.67	0.98	12	1.37	90.00	2809.00	3320	20231121	-16.87	1890	20230726	46.03	3320	-16.87	20231121	1890	46.03	20230726	3320	-16.87	20231121	1890	46.03	20230726	8.15	N	133750	500	117 억		158753	N	N	0	N	00	N
110	20231211	120743	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2770	-40	5	-1.42	738274310	265545	19.86	2775	2820	2730	3650	1970	2810	2780.22	0.68	64284	13905	2973	2891	2798	2716	2623	2845	2670	117	840	500	1960	5	1	23407077	648	30.78	0.99	12	1.13	90.00	2809.00	3320	20231121	-16.57	1890	20230726	46.56	3320	-16.57	20231121	1890	46.56	20230726	3320	-16.57	20231121	1890	46.56	20230726	8.15	N	133750	500	117 억		158753	N	N	0	N	00	N
111	20231211	110740	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2775	-35	5	-1.25	675197225	242784	18.16	2775	2820	2730	3650	1970	2810	2781.06	0.68	64284	22967	2973	2891	2798	2716	2623	2845	2670	117	840	500	1960	5	1	23407077	650	30.83	0.99	12	1.04	90.00	2809.00	3320	20231121	-16.42	1890	20230726	46.83	3320	-16.42	20231121	1890	46.83	20230726	3320	-16.42	20231121	1890	46.83	20230726	8.15	N	133750	500	117 억		158753	N	N	0	N	00	N
112	20231211	100738	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2785	-25	5	-0.89	565145740	203144	15.19	2775	2820	2730	3650	1970	2810	2782.00	0.68	64284	28087	2973	2891	2798	2716	2623	2845	2670	117	840	500	1960	5	1	23407077	652	30.94	0.99	12	0.87	90.00	2809.00	3320	20231121	-16.11	1890	20230726	47.35	3320	-16.11	20231121	1890	47.35	20230726	3320	-16.11	20231121	1890	47.35	20230726	8.15	N	133750	500	117 억		158753	N	N	0	N	00	N
113	20231211	090739	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2760	-50	5	-1.78	111222415	40324	3.02	2775	2780	2730	3650	1970	2810	2758.22	0.68	64284	1168	2973	2891	2798	2716	2623	2845	2670	117	840	500	1960	5	1	23407077	646	30.67	0.98	12	0.17	90.00	2809.00	3320	20231121	-16.87	1890	20230726	46.03	3320	-16.87	20231121	1890	46.03	20230726	3320	-16.87	20231121	1890	46.03	20230726	8.15	N	133750	500	117 억		158753	N	N	0	N	00	N
114	20231208	160731	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2810	-30	5	-1.06	3730350275	1327182	127.00	2850	2880	2705	3690	1990	2840	2810.72	0.68	0	-58500	2926	2882	2801	2757	2676	2905	2780	117	850	500	1980	5	1	23407077	658	31.22	1.00	12	5.67	90.00	2809.00	3320	20231121	-15.36	1890	20230726	48.68	3320	-15.36	20231121	1890	48.68	20230726	3320	-15.36	20231121	1890	48.68	20230726	8.47	N	133750	500	117 억		158753	N	N	0	N	00	N
115	20231208	150734	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2800	-40	5	-1.41	3617995360	1287125	123.17	2850	2880	2705	3690	1990	2840	2810.90	0.68	0	-56248	2926	2882	2801	2757	2676	2905	2780	117	850	500	1980	5	1	23407077	655	31.11	1.00	12	5.50	90.00	2809.00	3320	20231121	-15.66	1890	20230726	48.15	3320	-15.66	20231121	1890	48.15	20230726	3320	-15.66	20231121	1890	48.15	20230726	8.47	N	133750	500	117 억		158753	N	N	0	N	00	N
116	20231208	140733	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2850	10	2	0.35	2670501815	951755	91.08	2850	2880	2705	3690	1990	2840	2805.85	0.68	0	-11657	2926	2882	2801	2757	2676	2905	2780	117	850	500	1980	5	1	23407077	667	31.67	1.01	12	4.07	90.00	2809.00	3320	20231121	-14.16	1890	20230726	50.79	3320	-14.16	20231121	1890	50.79	20230726	3320	-14.16	20231121	1890	50.79	20230726	8.47	N	133750	500	117 억		158753	N	N	0	N	00	N
117	20231208	130733	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2750	-90	5	-3.17	1036804665	374097	35.80	2850	2850	2705	3690	1990	2840	2771.40	0.68	0	-15532	2926	2882	2801	2757	2676	2905	2780	117	850	500	1980	5	1	23407077	644	30.56	0.98	12	1.60	90.00	2809.00	3320	20231121	-17.17	1890	20230726	45.50	3320	-17.17	20231121	1890	45.50	20230726	3320	-17.17	20231121	1890	45.50	20230726	8.47	N	133750	500	117 억		158753	N	N	0	N	00	N
118	20231208	120730	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2760	-80	5	-2.82	889340195	320295	30.65	2850	2850	2705	3690	1990	2840	2776.54	0.68	0	-29607	2926	2882	2801	2757	2676	2905	2780	117	850	500	1980	5	1	23407077	646	30.67	0.98	12	1.37	90.00	2809.00	3320	20231121	-16.87	1890	20230726	46.03	3320	-16.87	20231121	1890	46.03	20230726	3320	-16.87	20231121	1890	46.03	20230726	8.47	N	133750	500	117 억		158753	N	N	0	N	00	N
119	20231208	110727	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2770	-70	5	-2.46	785408155	282631	27.05	2850	2850	2705	3690	1990	2840	2778.82	0.68	0	-17786	2926	2882	2801	2757	2676	2905	2780	117	850	500	1980	5	1	23407077	648	30.78	0.99	12	1.21	90.00	2809.00	3320	20231121	-16.57	1890	20230726	46.56	3320	-16.57	20231121	1890	46.56	20230726	3320	-16.57	20231121	1890	46.56	20230726	8.47	N	133750	500	117 억		158753	N	N	0	N	00	N
120	20231208	100736	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2785	-55	5	-1.94	645384250	232146	22.21	2850	2850	2705	3690	1990	2840	2779.96	0.68	0	-21766	2926	2882	2801	2757	2676	2905	2780	117	850	500	1980	5	1	23407077	652	30.94	0.99	12	0.99	90.00	2809.00	3320	20231121	-16.11	1890	20230726	47.35	3320	-16.11	20231121	1890	47.35	20230726	3320	-16.11	20231121	1890	47.35	20230726	8.47	N	133750	500	117 억		158753	N	N	0	N	00	N
121	20231208	090726	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2760	-80	5	-2.82	295347075	105551	10.10	2850	2850	2705	3690	1990	2840	2797.97	0.68	0	-26837	2926	2882	2801	2757	2676	2905	2780	117	850	500	1980	5	1	23407077	646	30.67	0.98	12	0.45	90.00	2809.00	3320	20231121	-16.87	1890	20230726	46.03	3320	-16.87	20231121	1890	46.03	20230726	3320	-16.87	20231121	1890	46.03	20230726	8.47	N	133750	500	117 억		158753	N	N	0	N	00	N
122	20231207	160729	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2840	105	2	3.84	2874782665	1028019	175.11	2755	2845	2720	3555	1915	2735	2795.80	1.02	0	-87399	2875	2805	2750	2680	2625	2840	2715	117	820	500	1910	5	1	23407077	665	31.56	1.01	12	4.39	90.00	2809.00	3320	20231121	-14.46	1890	20230726	50.26	3320	-14.46	20231121	1890	50.26	20230726	3320	-14.46	20231121	1890	50.26	20230726	8.42	N	133750	500	117 억		237940	N	N	0	N	00	N
123	20231207	150730	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2810	75	2	2.74	2580492365	923851	157.37	2755	2845	2720	3555	1915	2735	2793.19	1.02	0	-67787	2875	2805	2750	2680	2625	2840	2715	117	820	500	1910	5	1	23407077	658	31.22	1.00	12	3.95	90.00	2809.00	3320	20231121	-15.36	1890	20230726	48.68	3320	-15.36	20231121	1890	48.68	20230726	3320	-15.36	20231121	1890	48.68	20230726	8.42	N	133750	500	117 억		237940	N	N	0	N	00	N
124	20231207	140726	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2780	45	2	1.65	2256733295	808088	137.65	2755	2845	2720	3555	1915	2735	2792.68	1.02	0	-71249	2875	2805	2750	2680	2625	2840	2715	117	820	500	1910	5	1	23407077	651	30.89	0.99	12	3.45	90.00	2809.00	3320	20231121	-16.27	1890	20230726	47.09	3320	-16.27	20231121	1890	47.09	20230726	3320	-16.27	20231121	1890	47.09	20230726	8.42	N	133750	500	117 억		237940	N	N	0	N	00	N
125	20231207	130726	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2800	65	2	2.38	2070406680	740981	126.22	2755	2845	2720	3555	1915	2735	2794.14	1.02	0	-75997	2875	2805	2750	2680	2625	2840	2715	117	820	500	1910	5	1	23407077	655	31.11	1.00	12	3.17	90.00	2809.00	3320	20231121	-15.66	1890	20230726	48.15	3320	-15.66	20231121	1890	48.15	20230726	3320	-15.66	20231121	1890	48.15	20230726	8.42	N	133750	500	117 억		237940	N	N	0	N	00	N
126	20231207	120728	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2810	75	2	2.74	1679485855	602464	102.62	2755	2830	2720	3555	1915	2735	2787.69	1.02	0	-82521	2875	2805	2750	2680	2625	2840	2715	117	820	500	1910	5	1	23407077	658	31.22	1.00	12	2.57	90.00	2809.00	3320	20231121	-15.36	1890	20230726	48.68	3320	-15.36	20231121	1890	48.68	20230726	3320	-15.36	20231121	1890	48.68	20230726	8.42	N	133750	500	117 억		237940	N	N	0	N	00	N
127	20231207	110723	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2805	70	2	2.56	1269527860	456373	77.74	2755	2815	2720	3555	1915	2735	2781.78	1.02	0	-78329	2875	2805	2750	2680	2625	2840	2715	117	820	500	1910	5	1	23407077	657	31.17	1.00	12	1.95	90.00	2809.00	3320	20231121	-15.51	1890	20230726	48.41	3320	-15.51	20231121	1890	48.41	20230726	3320	-15.51	20231121	1890	48.41	20230726	8.42	N	133750	500	117 억		237940	N	N	0	N	00	N
128	20231207	100721	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2780	45	2	1.65	803497035	289877	49.38	2755	2815	2720	3555	1915	2735	2771.86	1.02	0	-68894	2875	2805	2750	2680	2625	2840	2715	117	820	500	1910	5	1	23407077	651	30.89	0.99	12	1.24	90.00	2809.00	3320	20231121	-16.27	1890	20230726	47.09	3320	-16.27	20231121	1890	47.09	20230726	3320	-16.27	20231121	1890	47.09	20230726	8.42	N	133750	500	117 억		237940	N	N	0	N	00	N
129	20231207	090728	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2750	15	2	0.55	63132285	23026	3.92	2755	2760	2725	3555	1915	2735	2741.78	1.02	0	-811	2875	2805	2750	2680	2625	2840	2715	117	820	500	1910	5	1	23407077	644	30.56	0.98	12	0.10	90.00	2809.00	3320	20231121	-17.17	1890	20230726	45.50	3320	-17.17	20231121	1890	45.50	20230726	3320	-17.17	20231121	1890	45.50	20230726	8.42	N	133750	500	117 억		237940	N	N	0	N	00	N
130	20231206	160717	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2735	20	2	0.74	1598587565	580901	89.83	2725	2820	2695	3525	1905	2715	2752.02	1.16	0	-35366	2835	2775	2720	2660	2605	2747	2632	117	810	500	1900	5	1	23407077	640	30.39	0.97	12	2.48	90.00	2809.00	3320	20231121	-17.62	1890	20230726	44.71	3320	-17.62	20231121	1890	44.71	20230726	3320	-17.62	20231121	1890	44.71	20230726	8.74	N	133750	500	117 억		272293	N	N	0	N	00	N
131	20231206	150730	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2735	20	2	0.74	1551923245	563850	87.19	2725	2820	2695	3525	1905	2715	2752.37	1.16	0	-36619	2835	2775	2720	2660	2605	2747	2632	117	810	500	1900	5	1	23407077	640	30.39	0.97	12	2.41	90.00	2809.00	3320	20231121	-17.62	1890	20230726	44.71	3320	-17.62	20231121	1890	44.71	20230726	3320	-17.62	20231121	1890	44.71	20230726	8.74	N	133750	500	117 억		272293	N	N	0	N	00	N
132	20231206	140727	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2755	40	2	1.47	1455954650	528749	81.77	2725	2820	2695	3525	1905	2715	2753.58	1.16	0	-43268	2835	2775	2720	2660	2605	2747	2632	117	810	500	1900	5	1	23407077	645	30.61	0.98	12	2.26	90.00	2809.00	3320	20231121	-17.02	1890	20230726	45.77	3320	-17.02	20231121	1890	45.77	20230726	3320	-17.02	20231121	1890	45.77	20230726	8.74	N	133750	500	117 억		272293	N	N	0	N	00	N
133	20231206	130719	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2740	25	2	0.92	1370205315	497453	76.93	2725	2820	2695	3525	1905	2715	2754.44	1.16	0	-54339	2835	2775	2720	2660	2605	2747	2632	117	810	500	1900	5	1	23407077	641	30.44	0.98	12	2.13	90.00	2809.00	3320	20231121	-17.47	1890	20230726	44.97	3320	-17.47	20231121	1890	44.97	20230726	3320	-17.47	20231121	1890	44.97	20230726	8.74	N	133750	500	117 억		272293	N	N	0	N	00	N
134	20231206	120716	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2735	20	2	0.74	1279364990	464358	71.81	2725	2820	2695	3525	1905	2715	2755.13	1.16	0	-53184	2835	2775	2720	2660	2605	2747	2632	117	810	500	1900	5	1	23407077	640	30.39	0.97	12	1.98	90.00	2809.00	3320	20231121	-17.62	1890	20230726	44.71	3320	-17.62	20231121	1890	44.71	20230726	3320	-17.62	20231121	1890	44.71	20230726	8.74	N	133750	500	117 억		272293	N	N	0	N	00	N
135	20231206	110729	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2705	-10	5	-0.37	1165836295	422781	65.38	2725	2820	2695	3525	1905	2715	2757.54	1.16	0	-54329	2835	2775	2720	2660	2605	2747	2632	117	810	500	1900	5	1	23407077	633	30.06	0.96	12	1.81	90.00	2809.00	3320	20231121	-18.52	1890	20230726	43.12	3320	-18.52	20231121	1890	43.12	20230726	3320	-18.52	20231121	1890	43.12	20230726	8.74	N	133750	500	117 억		272293	N	N	0	N	00	N
136	20231206	100720	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2710	-5	5	-0.18	1018137665	368187	56.94	2725	2820	2710	3525	1905	2715	2765.27	1.16	0	-53856	2835	2775	2720	2660	2605	2747	2632	117	810	500	1900	5	1	23407077	634	30.11	0.96	12	1.57	90.00	2809.00	3320	20231121	-18.37	1890	20230726	43.39	3320	-18.37	20231121	1890	43.39	20230726	3320	-18.37	20231121	1890	43.39	20230726	8.74	N	133750	500	117 억		272293	N	N	0	N	00	N
137	20231206	090723	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2750	35	2	1.29	177189635	64301	9.94	2725	2785	2715	3525	1905	2715	2755.63	1.16	0	-9407	2835	2775	2720	2660	2605	2747	2632	117	810	500	1900	5	1	23407077	644	30.56	0.98	12	0.27	90.00	2809.00	3320	20231121	-17.17	1890	20230726	45.50	3320	-17.17	20231121	1890	45.50	20230726	3320	-17.17	20231121	1890	45.50	20230726	8.74	N	133750	500	117 억		272293	N	N	0	N	00	N
138	20231205	160726	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2715	-10	5	-0.37	1741961870	639170	86.75	2725	2780	2665	3540	1910	2725	2725.36	1.11	0	12248	2875	2800	2670	2595	2465	2837	2632	117	815	500	1900	5	1	23407077	636	30.17	0.97	12	2.73	90.00	2809.00	3320	20231121	-18.22	1890	20230726	43.65	3320	-18.22	20231121	1890	43.65	20230726	3320	-18.22	20231121	1890	43.65	20230726	8.90	N	133750	500	117 억		260772	N	N	0	N	00	N
139	20231205	150721	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2695	-30	5	-1.10	1628733035	597306	81.06	2725	2780	2665	3540	1910	2725	2726.81	1.11	0	-4473	2875	2800	2670	2595	2465	2837	2632	117	815	500	1900	5	1	23407077	631	29.94	0.96	12	2.55	90.00	2809.00	3320	20231121	-18.83	1890	20230726	42.59	3320	-18.83	20231121	1890	42.59	20230726	3320	-18.83	20231121	1890	42.59	20230726	8.90	N	133750	500	117 억		260772	N	N	0	N	00	N
140	20231205	140723	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2700	-25	5	-0.92	1377656570	504134	68.42	2725	2780	2665	3540	1910	2725	2732.80	1.11	0	9299	2875	2800	2670	2595	2465	2837	2632	117	815	500	1900	5	1	23407077	632	30.00	0.96	12	2.15	90.00	2809.00	3320	20231121	-18.67	1890	20230726	42.86	3320	-18.67	20231121	1890	42.86	20230726	3320	-18.67	20231121	1890	42.86	20230726	8.90	N	133750	500	117 억		260772	N	N	0	N	00	N
141	20231205	130720	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2725	0	3	0.00	1120950155	409907	55.63	2725	2780	2665	3540	1910	2725	2734.77	1.11	0	747	2875	2800	2670	2595	2465	2837	2632	117	815	500	1900	5	1	23407077	638	30.28	0.97	12	1.75	90.00	2809.00	3320	20231121	-17.92	1890	20230726	44.18	3320	-17.92	20231121	1890	44.18	20230726	3320	-17.92	20231121	1890	44.18	20230726	8.90	N	133750	500	117 억		260772	N	N	0	N	00	N
142	20231205	120716	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2735	10	2	0.37	1019083665	372762	50.59	2725	2780	2665	3540	1910	2725	2734.00	1.11	0	-904	2875	2800	2670	2595	2465	2837	2632	117	815	500	1900	5	1	23407077	640	30.39	0.97	12	1.59	90.00	2809.00	3320	20231121	-17.62	1890	20230726	44.71	3320	-17.62	20231121	1890	44.71	20230726	3320	-17.62	20231121	1890	44.71	20230726	8.90	N	133750	500	117 억		260772	N	N	0	N	00	N
143	20231205	110718	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2765	40	2	1.47	916048170	335132	45.48	2725	2780	2665	3540	1910	2725	2733.53	1.11	0	-2088	2875	2800	2670	2595	2465	2837	2632	117	815	500	1900	5	1	23407077	647	30.72	0.98	12	1.43	90.00	2809.00	3320	20231121	-16.72	1890	20230726	46.30	3320	-16.72	20231121	1890	46.30	20230726	3320	-16.72	20231121	1890	46.30	20230726	8.90	N	133750	500	117 억		260772	N	N	0	N	00	N
144	20231205	100721	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2770	45	2	1.65	606869365	222747	30.23	2725	2770	2665	3540	1910	2725	2724.47	1.11	0	-25019	2875	2800	2670	2595	2465	2837	2632	117	815	500	1900	5	1	23407077	648	30.78	0.99	12	0.95	90.00	2809.00	3320	20231121	-16.57	1890	20230726	46.56	3320	-16.57	20231121	1890	46.56	20230726	3320	-16.57	20231121	1890	46.56	20230726	8.90	N	133750	500	117 억		260772	N	N	0	N	00	N
145	20231205	090716	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2670	-55	5	-2.02	176419820	65515	8.89	2725	2735	2665	3540	1910	2725	2690.04	1.11	0	-16515	2875	2800	2670	2595	2465	2837	2632	117	815	500	1900	5	1	23407077	625	29.67	0.95	12	0.28	90.00	2809.00	3320	20231121	-19.58	1890	20230726	41.27	3320	-19.58	20231121	1890	41.27	20230726	3320	-19.58	20231121	1890	41.27	20230726	8.90	N	133750	500	117 억		260772	N	N	0	N	00	N
146	20231204	160713	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2725	175	2	6.86	1915182025	719399	173.59	2555	2745	2540	3315	1785	2550	2661.55	1.18	0	-27598	2656	2602	2546	2492	2436	2630	2520	117	765	500	1780	5	1	23407077	638	30.28	0.97	12	3.07	90.00	2809.00	3320	20231121	-17.92	1890	20230726	44.18	3320	-17.92	20231121	1890	44.18	20230726	3320	-17.92	20231121	1890	44.18	20230726	9.12	N	133750	500	117 억		276076	N	N	0	N	00	N
147	20231204	150717	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2700	150	2	5.88	1539232880	581321	140.27	2555	2705	2540	3315	1785	2550	2647.82	1.18	0	-17585	2656	2602	2546	2492	2436	2630	2520	117	765	500	1780	5	1	23407077	632	30.00	0.96	12	2.48	90.00	2809.00	3320	20231121	-18.67	1890	20230726	42.86	3320	-18.67	20231121	1890	42.86	20230726	3320	-18.67	20231121	1890	42.86	20230726	9.12	N	133750	500	117 억		276076	N	N	0	N	00	N
148	20231204	140711	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2680	130	2	5.10	1224413290	464313	112.04	2555	2685	2540	3315	1785	2550	2637.04	1.18	0	-17057	2656	2602	2546	2492	2436	2630	2520	117	765	500	1780	5	1	23407077	627	29.78	0.95	12	1.98	90.00	2809.00	3320	20231121	-19.28	1890	20230726	41.80	3320	-19.28	20231121	1890	41.80	20230726	3320	-19.28	20231121	1890	41.80	20230726	9.12	N	133750	500	117 억		276076	N	N	0	N	00	N
149	20231204	130711	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2660	110	2	4.31	930490185	354100	85.45	2555	2675	2540	3315	1785	2550	2627.76	1.18	0	-31890	2656	2602	2546	2492	2436	2630	2520	117	765	500	1780	5	1	23407077	623	29.56	0.95	12	1.51	90.00	2809.00	3320	20231121	-19.88	1890	20230726	40.74	3320	-19.88	20231121	1890	40.74	20230726	3320	-19.88	20231121	1890	40.74	20230726	9.12	N	133750	500	117 억		276076	N	N	0	N	00	N
150	20231204	120711	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2640	90	2	3.53	867371265	330216	79.68	2555	2675	2540	3315	1785	2550	2626.68	1.18	0	-39634	2656	2602	2546	2492	2436	2630	2520	117	765	500	1780	5	1	23407077	618	29.33	0.94	12	1.41	90.00	2809.00	3320	20231121	-20.48	1890	20230726	39.68	3320	-20.48	20231121	1890	39.68	20230726	3320	-20.48	20231121	1890	39.68	20230726	9.12	N	133750	500	117 억		276076	N	N	0	N	00	N
151	20231204	110713	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2645	95	2	3.73	669897975	255686	61.70	2555	2665	2540	3315	1785	2550	2620.00	1.18	0	-27188	2656	2602	2546	2492	2436	2630	2520	117	765	500	1780	5	1	23407077	619	29.39	0.94	12	1.09	90.00	2809.00	3320	20231121	-20.33	1890	20230726	39.95	3320	-20.33	20231121	1890	39.95	20230726	3320	-20.33	20231121	1890	39.95	20230726	9.12	N	133750	500	117 억		276076	N	N	0	N	00	N
152	20231204	100713	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2630	80	2	3.14	480541890	184057	44.41	2555	2655	2540	3315	1785	2550	2610.83	1.18	0	-31271	2656	2602	2546	2492	2436	2630	2520	117	765	500	1780	5	1	23407077	616	29.22	0.94	12	0.79	90.00	2809.00	3320	20231121	-20.78	1890	20230726	39.15	3320	-20.78	20231121	1890	39.15	20230726	3320	-20.78	20231121	1890	39.15	20230726	9.12	N	133750	500	117 억		276076	N	N	0	N	00	N
153	20231204	090712	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2565	15	2	0.59	67438430	26291	6.34	2555	2585	2540	3315	1785	2550	2565.08	1.18	0	-7776	2656	2602	2546	2492	2436	2630	2520	117	765	500	1780	5	1	23407077	600	28.50	0.91	12	0.11	90.00	2809.00	3320	20231121	-22.74	1890	20230726	35.71	3320	-22.74	20231121	1890	35.71	20230726	3320	-22.74	20231121	1890	35.71	20230726	9.12	N	133750	500	117 억		276076	N	N	0	N	00	N
154	20231201	160712	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2550	5	2	0.20	1041677840	408552	75.52	2540	2600	2490	3305	1785	2545	2549.68	1.01	0	44424	2665	2605	2570	2510	2475	2587	2492	117	760	500	1780	5	1	23407077	597	28.33	0.91	12	1.75	90.00	2809.00	3320	20231121	-23.19	1890	20230726	34.92	3320	-23.19	20231121	1890	34.92	20230726	3320	-23.19	20231121	1890	34.92	20230726	8.92	N	133750	500	117 억		236751	N	N	0	N	00	N
155	20231201	150710	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2545	0	3	0.00	983996990	385950	71.34	2540	2600	2490	3305	1785	2545	2549.55	1.01	0	43701	2665	2605	2570	2510	2475	2587	2492	117	760	500	1780	5	1	23407077	596	28.28	0.91	12	1.65	90.00	2809.00	3320	20231121	-23.34	1890	20230726	34.66	3320	-23.34	20231121	1890	34.66	20230726	3320	-23.34	20231121	1890	34.66	20230726	8.92	N	133750	500	117 억		236751	N	N	0	N	00	N
156	20231201	140710	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2565	20	2	0.79	908639280	356378	65.87	2540	2600	2490	3305	1785	2545	2549.65	1.01	0	41617	2665	2605	2570	2510	2475	2587	2492	117	760	500	1780	5	1	23407077	600	28.50	0.91	12	1.52	90.00	2809.00	3320	20231121	-22.74	1890	20230726	35.71	3320	-22.74	20231121	1890	35.71	20230726	3320	-22.74	20231121	1890	35.71	20230726	8.92	N	133750	500	117 억		236751	N	N	0	N	00	N
157	20231201	130712	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2570	25	2	0.98	861736450	338060	62.49	2540	2600	2490	3305	1785	2545	2549.06	1.01	0	48053	2665	2605	2570	2510	2475	2587	2492	117	760	500	1780	5	1	23407077	602	28.56	0.91	12	1.44	90.00	2809.00	3320	20231121	-22.59	1890	20230726	35.98	3320	-22.59	20231121	1890	35.98	20230726	3320	-22.59	20231121	1890	35.98	20230726	8.92	N	133750	500	117 억		236751	N	N	0	N	00	N
158	20231201	120717	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2585	40	2	1.57	778875010	305759	56.52	2540	2600	2490	3305	1785	2545	2547.35	1.01	0	47336	2665	2605	2570	2510	2475	2587	2492	117	760	500	1780	5	1	23407077	605	28.72	0.92	12	1.31	90.00	2809.00	3320	20231121	-22.14	1890	20230726	36.77	3320	-22.14	20231121	1890	36.77	20230726	3320	-22.14	20231121	1890	36.77	20230726	8.92	N	133750	500	117 억		236751	N	N	0	N	00	N
159	20231201	110713	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2580	35	2	1.38	700073885	275215	50.87	2540	2600	2490	3305	1785	2545	2543.73	1.01	0	44060	2665	2605	2570	2510	2475	2587	2492	117	760	500	1780	5	1	23407077	604	28.67	0.92	12	1.18	90.00	2809.00	3320	20231121	-22.29	1890	20230726	36.51	3320	-22.29	20231121	1890	36.51	20230726	3320	-22.29	20231121	1890	36.51	20230726	8.92	N	133750	500	117 억		236751	N	N	0	N	00	N
160	20231201	100718	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2580	35	2	1.38	555105635	218803	40.44	2540	2600	2490	3305	1785	2545	2537.01	1.01	0	47437	2665	2605	2570	2510	2475	2587	2492	117	760	500	1780	5	1	23407077	604	28.67	0.92	12	0.93	90.00	2809.00	3320	20231121	-22.29	1890	20230726	36.51	3320	-22.29	20231121	1890	36.51	20230726	3320	-22.29	20231121	1890	36.51	20230726	8.92	N	133750	500	117 억		236751	N	N	0	N	00	N
161	20231201	090710	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	2530	-15	5	-0.59	74215440	29261	5.41	2540	2565	2515	3305	1785	2545	2536.33	1.01	0	10444	2665	2605	2570	2510	2475	2587	2492	117	760	500	1780	5	1	23407077	592	28.11	0.90	12	0.13	90.00	2809.00	3320	20231121	-23.80	1890	20230726	33.86	3320	-23.80	20231121	1890	33.86	20230726	3320	-23.80	20231121	1890	33.86	20230726	8.92	N	133750	500	117 억		236751	N	N	0	N	00	N