KissMeData/338840/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	161304	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15600	-300	5	-1.89	45712978690	2832092	41.01	15900	17060	15130	20650	11130	15900	16145.33	0.25	-16732	-14534	21033	18466	16633	14066	12233	17550	13150	74	4750	500	11130	10	1	14762726	2303	-10.26	16.81	12	19.18	-1520.00	928.00	23800	20231205	-34.45	12030	20231218	29.68	23800	-34.45	20231205	12030	29.68	20231218	23800	-34.45	20231205	12030	29.68	20231218	0.00	N	338840	500	73 억		37303	N	N	0	N	00	N
3	20231229	151252	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15600	-300	5	-1.89	45712978690	2832092	41.01	15900	17060	15130	20650	11130	15900	16145.33	0.25	-16732	-14534	21033	18466	16633	14066	12233	17550	13150	74	4750	500	11130	10	1	14762726	2303	-10.26	16.81	12	19.18	-1520.00	928.00	23800	20231205	-34.45	12030	20231218	29.68	23800	-34.45	20231205	12030	29.68	20231218	23800	-34.45	20231205	12030	29.68	20231218	0.00	N	338840	500	73 억		37303	N	N	0	N	00	N
4	20231229	141249	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15600	-300	5	-1.89	45712978690	2832092	41.01	15900	17060	15130	20650	11130	15900	16145.33	0.25	-16732	-14534	21033	18466	16633	14066	12233	17550	13150	74	4750	500	11130	10	1	14762726	2303	-10.26	16.81	12	19.18	-1520.00	928.00	23800	20231205	-34.45	12030	20231218	29.68	23800	-34.45	20231205	12030	29.68	20231218	23800	-34.45	20231205	12030	29.68	20231218	0.00	N	338840	500	73 억		37303	N	N	0	N	00	N
5	20231229	131252	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15600	-300	5	-1.89	45712978690	2832092	41.01	15900	17060	15130	20650	11130	15900	16145.33	0.25	-16732	-14534	21033	18466	16633	14066	12233	17550	13150	74	4750	500	11130	10	1	14762726	2303	-10.26	16.81	12	19.18	-1520.00	928.00	23800	20231205	-34.45	12030	20231218	29.68	23800	-34.45	20231205	12030	29.68	20231218	23800	-34.45	20231205	12030	29.68	20231218	0.00	N	338840	500	73 억		37303	N	N	0	N	00	N
6	20231229	121255	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15600	-300	5	-1.89	45712978690	2832092	41.01	15900	17060	15130	20650	11130	15900	16145.33	0.25	-16732	-14534	21033	18466	16633	14066	12233	17550	13150	74	4750	500	11130	10	1	14762726	2303	-10.26	16.81	12	19.18	-1520.00	928.00	23800	20231205	-34.45	12030	20231218	29.68	23800	-34.45	20231205	12030	29.68	20231218	23800	-34.45	20231205	12030	29.68	20231218	0.00	N	338840	500	73 억		37303	N	N	0	N	00	N
7	20231229	111156	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15600	-300	5	-1.89	45712978690	2832092	41.01	15900	17060	15130	20650	11130	15900	16145.33	0.25	-16732	-14534	21033	18466	16633	14066	12233	17550	13150	74	4750	500	11130	10	1	14762726	2303	-10.26	16.81	12	19.18	-1520.00	928.00	23800	20231205	-34.45	12030	20231218	29.68	23800	-34.45	20231205	12030	29.68	20231218	23800	-34.45	20231205	12030	29.68	20231218	0.00	N	338840	500	73 억		37303	N	N	0	N	00	N
8	20231229	101209	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15600	-300	5	-1.89	45712978690	2832092	41.01	15900	17060	15130	20650	11130	15900	16145.33	0.25	-16732	-14534	21033	18466	16633	14066	12233	17550	13150	74	4750	500	11130	10	1	14762726	2303	-10.26	16.81	12	19.18	-1520.00	928.00	23800	20231205	-34.45	12030	20231218	29.68	23800	-34.45	20231205	12030	29.68	20231218	23800	-34.45	20231205	12030	29.68	20231218	0.00	N	338840	500	73 억		37303	N	N	0	N	00	N
9	20231229	091207	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15600	-300	5	-1.89	45712978690	2832092	41.01	15900	17060	15130	20650	11130	15900	16145.33	0.25	-16732	-14534	21033	18466	16633	14066	12233	17550	13150	74	4750	500	11130	10	1	14762726	2303	-10.26	16.81	12	19.18	-1520.00	928.00	23800	20231205	-34.45	12030	20231218	29.68	23800	-34.45	20231205	12030	29.68	20231218	23800	-34.45	20231205	12030	29.68	20231218	0.00	N	338840	500	73 억		37303	N	N	0	N	00	N
10	20231228	161154	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15600	-300	5	-1.89	45416911490	2813055	40.74	15900	17060	15130	20650	11130	15900	16145.33	0.37	0	-14534	21033	18466	16633	14066	12233	17550	13150	74	4750	500	11130	10	1	14762726	2303	-10.26	16.81	12	19.06	-1520.00	928.00	23800	20231205	-34.45	12030	20231218	29.68	23800	-34.45	20231205	12030	29.68	20231218	23800	-34.45	20231205	12030	29.68	20231218	0.00	N	338840	500	73 억		54035	N	N	0	N	00	N
11	20231228	151204	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15590	-310	5	-1.95	44471579100	2752363	39.86	15900	17060	15130	20650	11130	15900	16157.65	0.37	0	-22919	21033	18466	16633	14066	12233	17550	13150	74	4750	500	11130	10	1	14762726	2302	-10.26	16.80	12	18.64	-1520.00	928.00	23800	20231205	-34.50	12030	20231218	29.59	23800	-34.50	20231205	12030	29.59	20231218	23800	-34.50	20231205	12030	29.59	20231218	0.00	N	338840	500	73 억		54035	N	N	0	N	00	N
12	20231228	141200	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16010	110	2	0.69	41115514710	2538649	36.76	15900	17060	15130	20650	11130	15900	16195.89	0.37	0	-41284	21033	18466	16633	14066	12233	17550	13150	74	4750	500	11130	10	1	14762726	2364	-10.53	17.25	12	17.20	-1520.00	928.00	23800	20231205	-32.73	12030	20231218	33.08	23800	-32.73	20231205	12030	33.08	20231218	23800	-32.73	20231205	12030	33.08	20231218	0.00	N	338840	500	73 억		54035	N	N	0	N	00	N
13	20231228	131153	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16130	230	2	1.45	37851480380	2336186	33.83	15900	17060	15130	20650	11130	15900	16202.33	0.37	0	-46223	21033	18466	16633	14066	12233	17550	13150	74	4750	500	11130	10	1	14762726	2381	-10.61	17.38	12	15.82	-1520.00	928.00	23800	20231205	-32.23	12030	20231218	34.08	23800	-32.23	20231205	12030	34.08	20231218	23800	-32.23	20231205	12030	34.08	20231218	0.00	N	338840	500	73 억		54035	N	N	0	N	00	N
14	20231228	121158	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16220	320	2	2.01	29442613740	1822803	26.40	15900	17060	15130	20650	11130	15900	16152.46	0.37	0	-27828	21033	18466	16633	14066	12233	17550	13150	74	4750	500	11130	10	1	14762726	2395	-10.67	17.48	12	12.35	-1520.00	928.00	23800	20231205	-31.85	12030	20231218	34.83	23800	-31.85	20231205	12030	34.83	20231218	23800	-31.85	20231205	12030	34.83	20231218	0.00	N	338840	500	73 억		54035	N	N	0	N	00	N
15	20231228	111202	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15800	-100	5	-0.63	11452348500	730599	10.58	15900	16480	15130	20650	11130	15900	15675.12	0.37	0	-17196	21033	18466	16633	14066	12233	17550	13150	74	4750	500	11130	10	1	14762726	2333	-10.39	17.03	12	4.95	-1520.00	928.00	23800	20231205	-33.61	12030	20231218	31.34	23800	-33.61	20231205	12030	31.34	20231218	23800	-33.61	20231205	12030	31.34	20231218	0.00	N	338840	500	73 억		54035	N	N	0	N	00	N
16	20231228	101156	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15500	-400	5	-2.52	8777387240	559827	8.11	15900	16480	15130	20650	11130	15900	15678.53	0.37	0	-6790	21033	18466	16633	14066	12233	17550	13150	74	4750	500	11130	10	1	14762726	2288	-10.20	16.70	12	3.79	-1520.00	928.00	23800	20231205	-34.87	12030	20231218	28.84	23800	-34.87	20231205	12030	28.84	20231218	23800	-34.87	20231205	12030	28.84	20231218	0.00	N	338840	500	73 억		54035	N	N	0	N	00	N
17	20231228	091200	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15560	-340	5	-2.14	4525542010	283298	4.10	15900	16480	15320	20650	11130	15900	15974.64	0.37	0	-15657	21033	18466	16633	14066	12233	17550	13150	74	4750	500	11130	10	1	14762726	2297	-10.24	16.77	12	1.92	-1520.00	928.00	23800	20231205	-34.62	12030	20231218	29.34	23800	-34.62	20231205	12030	29.34	20231218	23800	-34.62	20231205	12030	29.34	20231218	0.00	N	338840	500	73 억		54035	N	N	0	N	00	N
18	20231227	161142	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15900	270	2	1.73	117022698320	6857017	118.49	15920	19200	14800	20300	10950	15630	17068.69	0.15	0	30843	17956	16792	15026	13862	12096	17375	14445	74	4670	500	10940	10	1	14762726	2347	-10.46	17.13	12	46.45	-1520.00	928.00	23800	20231205	-33.19	12030	20231218	32.17	23800	-33.19	20231205	12030	32.17	20231218	23800	-33.19	20231205	12030	32.17	20231218	0.00	N	338840	500	73 억		21523	N	N	0	N	00	N
19	20231227	151200	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15840	210	2	1.34	115366421610	6752626	116.69	15920	19200	14800	20300	10950	15630	17085.02	0.15	0	22107	17956	16792	15026	13862	12096	17375	14445	74	4670	500	10940	10	1	14762726	2338	-10.42	17.07	12	45.74	-1520.00	928.00	23800	20231205	-33.45	12030	20231218	31.67	23800	-33.45	20231205	12030	31.67	20231218	23800	-33.45	20231205	12030	31.67	20231218	0.00	N	338840	500	73 억		21523	N	N	0	N	00	N
20	20231227	141153	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16040	410	2	2.62	110351796280	6441007	111.30	15920	19200	14800	20300	10950	15630	17133.06	0.15	0	41232	17956	16792	15026	13862	12096	17375	14445	74	4670	500	10940	10	1	14762726	2368	-10.55	17.28	12	43.63	-1520.00	928.00	23800	20231205	-32.61	12030	20231218	33.33	23800	-32.61	20231205	12030	33.33	20231218	23800	-32.61	20231205	12030	33.33	20231218	0.00	N	338840	500	73 억		21523	N	N	0	N	00	N
21	20231227	131146	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16630	1000	2	6.40	100705033050	5846301	101.02	15920	19200	14800	20300	10950	15630	17225.86	0.15	0	7134	17956	16792	15026	13862	12096	17375	14445	74	4670	500	10940	10	1	14762726	2455	-10.94	17.92	12	39.60	-1520.00	928.00	23800	20231205	-30.13	12030	20231218	38.24	23800	-30.13	20231205	12030	38.24	20231218	23800	-30.13	20231205	12030	38.24	20231218	0.00	N	338840	500	73 억		21523	N	N	0	N	00	N
22	20231227	121147	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17850	2220	2	14.20	79489816530	4627399	79.96	15920	19200	14800	20300	10950	15630	17178.61	0.15	0	-5428	17956	16792	15026	13862	12096	17375	14445	74	4670	500	10940	10	1	14762726	2635	-11.74	19.23	12	31.35	-1520.00	928.00	23800	20231205	-25.00	12030	20231218	48.38	23800	-25.00	20231205	12030	48.38	20231218	23800	-25.00	20231205	12030	48.38	20231218	0.00	N	338840	500	73 억		21523	N	N	0	N	00	N
23	20231227	111157	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16070	440	2	2.82	27870081840	1749733	30.24	15920	16780	14800	20300	10950	15630	15928.46	0.15	0	-16638	17956	16792	15026	13862	12096	17375	14445	74	4670	500	10940	10	1	14762726	2372	-10.57	17.32	12	11.85	-1520.00	928.00	23800	20231205	-32.48	12030	20231218	33.58	23800	-32.48	20231205	12030	33.58	20231218	23800	-32.48	20231205	12030	33.58	20231218	0.00	N	338840	500	73 억		21523	N	N	0	N	00	N
24	20231227	101154	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16000	370	2	2.37	24626739820	1547318	26.74	15920	16780	14800	20300	10950	15630	15916.05	0.15	0	-17089	17956	16792	15026	13862	12096	17375	14445	74	4670	500	10940	10	1	14762726	2362	-10.53	17.24	12	10.48	-1520.00	928.00	23800	20231205	-32.77	12030	20231218	33.00	23800	-32.77	20231205	12030	33.00	20231218	23800	-32.77	20231205	12030	33.00	20231218	0.00	N	338840	500	73 억		21523	N	N	0	N	00	N
25	20231227	091158	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15190	-440	5	-2.82	5864319760	379926	6.57	15920	16000	14800	20300	10950	15630	15434.61	0.15	0	5401	17956	16792	15026	13862	12096	17375	14445	74	4670	500	10940	10	1	14762726	2242	-9.99	16.37	12	2.57	-1520.00	928.00	23800	20231205	-36.18	12030	20231218	26.27	23800	-36.18	20231205	12030	26.27	20231218	23800	-36.18	20231205	12030	26.27	20231218	0.00	N	338840	500	73 억		21523	N	N	0	N	00	N
26	20231226	161155	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15630	3170	2	25.44	85985913670	5714489	1211.21	13930	16190	13260	16190	8730	12460	15045.92	0.06	0	17121	13513	12986	12543	12016	11573	12765	11795	69	3730	500	8720	10	1	13866898	2167	-10.28	16.84	12	41.21	-1520.00	928.00	23800	20231205	-34.33	12030	20231218	29.93	23800	-34.33	20231205	12030	29.93	20231218	23800	-34.33	20231205	12030	29.93	20231218	0.00	N	338840	500	69 억		7715	N	N	0	N	00	N
27	20231226	151155	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15510	3050	2	24.48	81158643190	5406829	1146.00	13930	16190	13260	16190	8730	12460	15010.54	0.06	0	22371	13513	12986	12543	12016	11573	12765	11795	69	3730	500	8720	10	1	13866898	2151	-10.20	16.71	12	38.99	-1520.00	928.00	23800	20231205	-34.83	12030	20231218	28.93	23800	-34.83	20231205	12030	28.93	20231218	23800	-34.83	20231205	12030	28.93	20231218	0.00	N	338840	500	69 억		7715	N	N	0	N	00	N
28	20231226	141157	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14600	2140	2	17.17	50038356110	3426157	726.19	13930	15400	13260	16190	8730	12460	14605.00	0.06	0	43581	13513	12986	12543	12016	11573	12765	11795	69	3730	500	8720	10	1	13866898	2025	-9.61	15.73	12	24.71	-1520.00	928.00	23800	20231205	-38.66	12030	20231218	21.36	23800	-38.66	20231205	12030	21.36	20231218	23800	-38.66	20231205	12030	21.36	20231218	0.00	N	338840	500	69 억		7715	N	N	0	N	00	N
29	20231226	131156	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14490	2030	2	16.29	48055049920	3290160	697.36	13930	15400	13260	16190	8730	12460	14605.89	0.06	0	34618	13513	12986	12543	12016	11573	12765	11795	69	3730	500	8720	10	1	13866898	2009	-9.53	15.61	12	23.73	-1520.00	928.00	23800	20231205	-39.12	12030	20231218	20.45	23800	-39.12	20231205	12030	20.45	20231218	23800	-39.12	20231205	12030	20.45	20231218	0.00	N	338840	500	69 억		7715	N	N	0	N	00	N
30	20231226	121155	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14810	2350	2	18.86	44006442740	3012194	638.45	13930	15400	13260	16190	8730	12460	14609.65	0.06	0	25925	13513	12986	12543	12016	11573	12765	11795	69	3730	500	8720	10	1	13866898	2054	-9.74	15.96	12	21.72	-1520.00	928.00	23800	20231205	-37.77	12030	20231218	23.11	23800	-37.77	20231205	12030	23.11	20231218	23800	-37.77	20231205	12030	23.11	20231218	0.00	N	338840	500	69 억		7715	N	N	0	N	00	N
31	20231226	111159	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14940	2480	2	19.90	39303206510	2697836	571.82	13930	15400	13260	16190	8730	12460	14568.66	0.06	0	42268	13513	12986	12543	12016	11573	12765	11795	69	3730	500	8720	10	1	13866898	2072	-9.83	16.10	12	19.46	-1520.00	928.00	23800	20231205	-37.23	12030	20231218	24.19	23800	-37.23	20231205	12030	24.19	20231218	23800	-37.23	20231205	12030	24.19	20231218	0.00	N	338840	500	69 억		7715	N	N	0	N	00	N
32	20231226	101153	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14190	1730	2	13.88	19808488920	1393425	295.34	13930	14800	13260	16190	8730	12460	14216.07	0.06	0	1497	13513	12986	12543	12016	11573	12765	11795	69	3730	500	8720	10	1	13866898	1968	-9.34	15.29	12	10.05	-1520.00	928.00	23800	20231205	-40.38	12030	20231218	17.96	23800	-40.38	20231205	12030	17.96	20231218	23800	-40.38	20231205	12030	17.96	20231218	0.00	N	338840	500	69 억		7715	N	N	0	N	00	N
33	20231226	091156	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14560	2100	2	16.85	8643020120	612041	129.72	13930	14800	13260	16190	8730	12460	14122.47	0.06	0	2994	13513	12986	12543	12016	11573	12765	11795	69	3730	500	8720	10	1	13866898	2019	-9.58	15.69	12	4.41	-1520.00	928.00	23800	20231205	-38.82	12030	20231218	21.03	23800	-38.82	20231205	12030	21.03	20231218	23800	-38.82	20231205	12030	21.03	20231218	0.00	N	338840	500	69 억		7715	N	N	0	N	00	N
34	20231222	161137	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12460	-140	5	-1.11	5866885960	465806	80.59	12470	13070	12100	16380	8820	12600	12595.44	0.11	0	-7381	13593	13096	12843	12346	12093	12970	12220	69	3780	500	8820	10	1	13866898	1728	-8.20	13.43	12	3.36	-1520.00	928.00	23800	20231205	-47.65	12030	20231218	3.57	23800	-47.65	20231205	12030	3.57	20231218	23800	-47.65	20231205	12030	3.57	20231218	0.00	N	338840	500	69 억		15007	N	N	0	N	00	N
35	20231222	151134	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12580	-20	5	-0.16	5629970300	446829	77.31	12470	13070	12100	16380	8820	12600	12599.83	0.11	0	-3752	13593	13096	12843	12346	12093	12970	12220	69	3780	500	8820	10	1	13866898	1744	-8.28	13.56	12	3.22	-1520.00	928.00	23800	20231205	-47.14	12030	20231218	4.57	23800	-47.14	20231205	12030	4.57	20231218	23800	-47.14	20231205	12030	4.57	20231218	0.00	N	338840	500	69 억		15007	N	N	0	N	00	N
36	20231222	141133	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12650	50	2	0.40	5089776590	403776	69.86	12470	13070	12100	16380	8820	12600	12605.47	0.11	0	4454	13593	13096	12843	12346	12093	12970	12220	69	3780	500	8820	10	1	13866898	1754	-8.32	13.63	12	2.91	-1520.00	928.00	23800	20231205	-46.85	12030	20231218	5.15	23800	-46.85	20231205	12030	5.15	20231218	23800	-46.85	20231205	12030	5.15	20231218	0.00	N	338840	500	69 억		15007	N	N	0	N	00	N
37	20231222	131132	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12630	30	2	0.24	4291413890	341103	59.01	12470	13070	12100	16380	8820	12600	12580.91	0.11	0	-3071	13593	13096	12843	12346	12093	12970	12220	69	3780	500	8820	10	1	13866898	1751	-8.31	13.61	12	2.46	-1520.00	928.00	23800	20231205	-46.93	12030	20231218	4.99	23800	-46.93	20231205	12030	4.99	20231218	23800	-46.93	20231205	12030	4.99	20231218	0.00	N	338840	500	69 억		15007	N	N	0	N	00	N
38	20231222	121133	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12590	-10	5	-0.08	3992992050	317333	54.90	12470	13070	12100	16380	8820	12600	12582.89	0.11	0	-1986	13593	13096	12843	12346	12093	12970	12220	69	3780	500	8820	10	1	13866898	1746	-8.28	13.57	12	2.29	-1520.00	928.00	23800	20231205	-47.10	12030	20231218	4.66	23800	-47.10	20231205	12030	4.66	20231218	23800	-47.10	20231205	12030	4.66	20231218	0.00	N	338840	500	69 억		15007	N	N	0	N	00	N
39	20231222	111131	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12590	-10	5	-0.08	3716884870	295462	51.12	12470	13070	12100	16380	8820	12600	12579.81	0.11	0	-662	13593	13096	12843	12346	12093	12970	12220	69	3780	500	8820	10	1	13866898	1746	-8.28	13.57	12	2.13	-1520.00	928.00	23800	20231205	-47.10	12030	20231218	4.66	23800	-47.10	20231205	12030	4.66	20231218	23800	-47.10	20231205	12030	4.66	20231218	0.00	N	338840	500	69 억		15007	N	N	0	N	00	N
40	20231222	101127	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12780	180	2	1.43	3003248170	238355	41.24	12470	13070	12100	16380	8820	12600	12599.90	0.11	0	-164	13593	13096	12843	12346	12093	12970	12220	69	3780	500	8820	10	1	13866898	1772	-8.41	13.77	12	1.72	-1520.00	928.00	23800	20231205	-46.30	12030	20231218	6.23	23800	-46.30	20231205	12030	6.23	20231218	23800	-46.30	20231205	12030	6.23	20231218	0.00	N	338840	500	69 억		15007	N	N	0	N	00	N
41	20231222	091133	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12160	-440	5	-3.49	749534190	60803	10.52	12470	12570	12160	16380	8820	12600	12320.74	0.11	0	1329	13593	13096	12843	12346	12093	12970	12220	69	3780	500	8820	10	1	13866898	1686	-8.00	13.10	12	0.44	-1520.00	928.00	23800	20231205	-48.91	12030	20231218	1.08	23800	-48.91	20231205	12030	1.08	20231218	23800	-48.91	20231205	12030	1.08	20231218	0.00	N	338840	500	69 억		15007	N	N	0	N	00	N
42	20231221	161123	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12600	-940	5	-6.94	7310842800	567356	38.34	13340	13340	12590	17600	9480	13540	12883.31	0.20	0	-12150	14826	14182	13656	13012	12486	14505	13335	69	4060	500	9470	10	1	13866898	1747	-8.29	13.58	12	4.09	-1520.00	928.00	23800	20231205	-47.06	12030	20231218	4.74	23800	-47.06	20231205	12030	4.74	20231218	23800	-47.06	20231205	12030	4.74	20231218	0.00	N	338840	500	69 억		27092	N	N	0	N	00	N
43	20231221	151129	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12640	-900	5	-6.65	6994310590	542262	36.64	13340	13340	12590	17600	9480	13540	12894.75	0.20	0	-10892	14826	14182	13656	13012	12486	14505	13335	69	4060	500	9470	10	1	13866898	1753	-8.32	13.62	12	3.91	-1520.00	928.00	23800	20231205	-46.89	12030	20231218	5.07	23800	-46.89	20231205	12030	5.07	20231218	23800	-46.89	20231205	12030	5.07	20231218	0.00	N	338840	500	69 억		27092	N	N	0	N	00	N
44	20231221	141124	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12710	-830	5	-6.13	6553062430	507403	34.29	13340	13340	12590	17600	9480	13540	12911.11	0.20	0	-11313	14826	14182	13656	13012	12486	14505	13335	69	4060	500	9470	10	1	13866898	1762	-8.36	13.70	12	3.66	-1520.00	928.00	23800	20231205	-46.60	12030	20231218	5.65	23800	-46.60	20231205	12030	5.65	20231218	23800	-46.60	20231205	12030	5.65	20231218	0.00	N	338840	500	69 억		27092	N	N	0	N	00	N
45	20231221	131122	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12770	-770	5	-5.69	6163001410	476697	32.21	13340	13340	12590	17600	9480	13540	12924.60	0.20	0	-10858	14826	14182	13656	13012	12486	14505	13335	69	4060	500	9470	10	1	13866898	1771	-8.40	13.76	12	3.44	-1520.00	928.00	23800	20231205	-46.34	12030	20231218	6.15	23800	-46.34	20231205	12030	6.15	20231218	23800	-46.34	20231205	12030	6.15	20231218	0.00	N	338840	500	69 억		27092	N	N	0	N	00	N
46	20231221	121129	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12840	-700	5	-5.17	5276140270	407323	27.52	13340	13340	12590	17600	9480	13540	12948.77	0.20	0	-10931	14826	14182	13656	13012	12486	14505	13335	69	4060	500	9470	10	1	13866898	1781	-8.45	13.84	12	2.94	-1520.00	928.00	23800	20231205	-46.05	12030	20231218	6.73	23800	-46.05	20231205	12030	6.73	20231218	23800	-46.05	20231205	12030	6.73	20231218	0.00	N	338840	500	69 억		27092	N	N	0	N	00	N
47	20231221	111130	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12650	-890	5	-6.57	3826921080	294288	19.89	13340	13340	12640	17600	9480	13540	12998.37	0.20	0	-3566	14826	14182	13656	13012	12486	14505	13335	69	4060	500	9470	10	1	13866898	1754	-8.32	13.63	12	2.12	-1520.00	928.00	23800	20231205	-46.85	12030	20231218	5.15	23800	-46.85	20231205	12030	5.15	20231218	23800	-46.85	20231205	12030	5.15	20231218	0.00	N	338840	500	69 억		27092	N	N	0	N	00	N
48	20231221	101125	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13050	-490	5	-3.62	2349609950	179265	12.11	13340	13340	12940	17600	9480	13540	13099.38	0.20	0	-3190	14826	14182	13656	13012	12486	14505	13335	69	4060	500	9470	10	1	13866898	1810	-8.59	14.06	12	1.29	-1520.00	928.00	23800	20231205	-45.17	12030	20231218	8.48	23800	-45.17	20231205	12030	8.48	20231218	23800	-45.17	20231205	12030	8.48	20231218	0.00	N	338840	500	69 억		27092	N	N	0	N	00	N
49	20231221	091127	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13110	-430	5	-3.18	888470730	67403	4.55	13340	13340	13010	17600	9480	13540	13164.42	0.20	0	499	14826	14182	13656	13012	12486	14505	13335	69	4060	500	9470	10	1	13866898	1818	-8.62	14.13	12	0.49	-1520.00	928.00	23800	20231205	-44.92	12030	20231218	8.98	23800	-44.92	20231205	12030	8.98	20231218	23800	-44.92	20231205	12030	8.98	20231218	0.00	N	338840	500	69 억		27092	N	N	0	N	00	N
50	20231220	161130	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13540	480	2	3.68	20014987490	1466012	41.59	13490	14300	13130	16970	9150	13060	13652.79	0.65	0	-64315	15693	14376	13273	11956	10853	15035	12615	69	3910	500	9140	10	1	13866898	1878	-8.91	14.59	12	10.57	-1520.00	928.00	23800	20231205	-43.11	12030	20231218	12.55	23800	-43.11	20231205	12030	12.55	20231218	23800	-43.11	20231205	12030	12.55	20231218	0.00	N	338840	500	69 억		90095	N	N	0	N	00	N
51	20231220	151225	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13490	430	2	3.29	19662977050	1439936	40.85	13490	14300	13130	16970	9150	13060	13655.45	0.65	0	-65587	15693	14376	13273	11956	10853	15035	12615	69	3910	500	9140	10	1	13866898	1871	-8.88	14.54	12	10.38	-1520.00	928.00	23800	20231205	-43.32	12030	20231218	12.14	23800	-43.32	20231205	12030	12.14	20231218	23800	-43.32	20231205	12030	12.14	20231218	0.00	N	338840	500	69 억		90095	N	N	0	N	00	N
52	20231220	141245	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13380	320	2	2.45	18541665240	1356567	38.48	13490	14300	13130	16970	9150	13060	13668.08	0.65	0	-76410	15693	14376	13273	11956	10853	15035	12615	69	3910	500	9140	10	1	13866898	1855	-8.80	14.42	12	9.78	-1520.00	928.00	23800	20231205	-43.78	12030	20231218	11.22	23800	-43.78	20231205	12030	11.22	20231218	23800	-43.78	20231205	12030	11.22	20231218	0.00	N	338840	500	69 억		90095	N	N	0	N	00	N
53	20231220	131234	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13200	140	2	1.07	17969722040	1313473	37.26	13490	14300	13130	16970	9150	13060	13681.07	0.65	0	-79981	15693	14376	13273	11956	10853	15035	12615	69	3910	500	9140	10	1	13866898	1830	-8.68	14.22	12	9.47	-1520.00	928.00	23800	20231205	-44.54	12030	20231218	9.73	23800	-44.54	20231205	12030	9.73	20231218	23800	-44.54	20231205	12030	9.73	20231218	0.00	N	338840	500	69 억		90095	N	N	0	N	00	N
54	20231220	121123	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13360	300	2	2.30	16725229460	1220143	34.61	13490	14300	13130	16970	9150	13060	13707.60	0.65	0	-76331	15693	14376	13273	11956	10853	15035	12615	69	3910	500	9140	10	1	13866898	1853	-8.79	14.40	12	8.80	-1520.00	928.00	23800	20231205	-43.87	12030	20231218	11.06	23800	-43.87	20231205	12030	11.06	20231218	23800	-43.87	20231205	12030	11.06	20231218	0.00	N	338840	500	69 억		90095	N	N	0	N	00	N
55	20231220	111126	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13250	190	2	1.45	15792943910	1150252	32.63	13490	14300	13130	16970	9150	13060	13729.99	0.65	0	-65485	15693	14376	13273	11956	10853	15035	12615	69	3910	500	9140	10	1	13866898	1837	-8.72	14.28	12	8.29	-1520.00	928.00	23800	20231205	-44.33	12030	20231218	10.14	23800	-44.33	20231205	12030	10.14	20231218	23800	-44.33	20231205	12030	10.14	20231218	0.00	N	338840	500	69 억		90095	N	N	0	N	00	N
56	20231220	101128	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13550	490	2	3.75	12207383000	883296	25.06	13490	14300	13410	16970	9150	13060	13820.26	0.65	0	-42646	15693	14376	13273	11956	10853	15035	12615	69	3910	500	9140	10	1	13866898	1879	-8.91	14.60	12	6.37	-1520.00	928.00	23800	20231205	-43.07	12030	20231218	12.64	23800	-43.07	20231205	12030	12.64	20231218	23800	-43.07	20231205	12030	12.64	20231218	0.00	N	338840	500	69 억		90095	N	N	0	N	00	N
57	20231220	091125	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14170	1110	2	8.50	6145217790	440085	12.48	13490	14300	13490	16970	9150	13060	13963.71	0.65	0	-6569	15693	14376	13273	11956	10853	15035	12615	69	3910	500	9140	10	1	13866898	1965	-9.32	15.27	12	3.17	-1520.00	928.00	23800	20231205	-40.46	12030	20231218	17.79	23800	-40.46	20231205	12030	17.79	20231218	23800	-40.46	20231205	12030	17.79	20231218	0.00	N	338840	500	69 억		90095	N	N	0	N	00	N
58	20231219	161123	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13060	800	2	6.53	47262612120	3472692	432.36	12430	14590	12170	15930	8590	12260	13610.37	0.51	0	24654	13333	12796	12413	11876	11493	12605	11685	69	3670	500	8580	10	1	13866898	1811	-8.59	14.07	12	25.04	-1520.00	928.00	23800	20231205	-45.13	12030	20231218	8.56	23800	-45.13	20231205	12030	8.56	20231218	23800	-45.13	20231205	12030	8.56	20231218	0.00	N	338840	500	69 억		70249	N	N	0	N	00	N
59	20231219	151127	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13000	740	2	6.04	46686028630	3428695	426.88	12430	14590	12170	15930	8590	12260	13616.46	0.51	0	26835	13333	12796	12413	11876	11493	12605	11685	69	3670	500	8580	10	1	13866898	1803	-8.55	14.01	12	24.73	-1520.00	928.00	23800	20231205	-45.38	12030	20231218	8.06	23800	-45.38	20231205	12030	8.06	20231218	23800	-45.38	20231205	12030	8.06	20231218	0.00	N	338840	500	69 억		70249	N	N	0	N	00	N
60	20231219	141122	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13160	900	2	7.34	44114668090	3234076	402.65	12430	14590	12170	15930	8590	12260	13640.79	0.51	0	21751	13333	12796	12413	11876	11493	12605	11685	69	3670	500	8580	10	1	13866898	1825	-8.66	14.18	12	23.32	-1520.00	928.00	23800	20231205	-44.71	12030	20231218	9.39	23800	-44.71	20231205	12030	9.39	20231218	23800	-44.71	20231205	12030	9.39	20231218	0.00	N	338840	500	69 억		70249	N	N	0	N	00	N
61	20231219	131129	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13220	960	2	7.83	42030148370	3077065	383.11	12430	14590	12170	15930	8590	12260	13659.39	0.51	0	41124	13333	12796	12413	11876	11493	12605	11685	69	3670	500	8580	10	1	13866898	1833	-8.70	14.25	12	22.19	-1520.00	928.00	23800	20231205	-44.45	12030	20231218	9.89	23800	-44.45	20231205	12030	9.89	20231218	23800	-44.45	20231205	12030	9.89	20231218	0.00	N	338840	500	69 억		70249	N	N	0	N	00	N
62	20231219	121130	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13320	1060	2	8.65	39890605280	2915389	362.98	12430	14590	12170	15930	8590	12260	13683.01	0.51	0	28239	13333	12796	12413	11876	11493	12605	11685	69	3670	500	8580	10	1	13866898	1847	-8.76	14.35	12	21.02	-1520.00	928.00	23800	20231205	-44.03	12030	20231218	10.72	23800	-44.03	20231205	12030	10.72	20231218	23800	-44.03	20231205	12030	10.72	20231218	0.00	N	338840	500	69 억		70249	N	N	0	N	00	N
63	20231219	111126	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13970	1710	2	13.95	34301582020	2501331	311.42	12430	14590	12170	15930	8590	12260	13713.62	0.51	0	-23213	13333	12796	12413	11876	11493	12605	11685	69	3670	500	8580	10	1	13866898	1937	-9.19	15.05	12	18.04	-1520.00	928.00	23800	20231205	-41.30	12030	20231218	16.13	23800	-41.30	20231205	12030	16.13	20231218	23800	-41.30	20231205	12030	16.13	20231218	0.00	N	338840	500	69 억		70249	N	N	0	N	00	N
64	20231219	101124	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12580	320	2	2.61	4156304390	330355	41.13	12430	12870	12170	15930	8590	12260	12581.81	0.51	0	-18210	13333	12796	12413	11876	11493	12605	11685	69	3670	500	8580	10	1	13866898	1744	-8.28	13.56	12	2.38	-1520.00	928.00	23800	20231205	-47.14	12030	20231218	4.57	23800	-47.14	20231205	12030	4.57	20231218	23800	-47.14	20231205	12030	4.57	20231218	0.00	N	338840	500	69 억		70249	N	N	0	N	00	N
65	20231219	091121	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12640	380	2	3.10	1374252100	110374	13.74	12430	12870	12170	15930	8590	12260	12451.72	0.51	0	-15574	13333	12796	12413	11876	11493	12605	11685	69	3670	500	8580	10	1	13866898	1753	-8.32	13.62	12	0.80	-1520.00	928.00	23800	20231205	-46.89	12030	20231218	5.07	23800	-46.89	20231205	12030	5.07	20231218	23800	-46.89	20231205	12030	5.07	20231218	0.00	N	338840	500	69 억		70249	N	N	0	N	00	N
66	20231218	161119	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12260	-330	5	-2.62	9752355900	778461	69.20	12610	12950	12030	16360	8820	12590	12528.50	0.48	0	3880	14083	13336	12933	12186	11783	13135	11985	69	3770	500	8810	10	1	13866898	1700	-8.07	13.21	12	5.61	-1520.00	928.00	23800	20231205	-48.49	12030	20231218	1.91	23800	-48.49	20231205	12030	1.91	20231218	23800	-48.49	20231205	12030	1.91	20231218	0.00	N	338840	500	69 억		66884	N	N	0	N	00	N
67	20231218	151123	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12370	-220	5	-1.75	9138795820	728620	64.77	12610	12950	12030	16360	8820	12590	12542.58	0.48	0	2394	14083	13336	12933	12186	11783	13135	11985	69	3770	500	8810	10	1	13866898	1715	-8.14	13.33	12	5.25	-1520.00	928.00	23800	20231205	-48.03	12030	20231218	2.83	23800	-48.03	20231205	12030	2.83	20231218	23800	-48.03	20231205	12030	2.83	20231218	0.00	N	338840	500	69 억		66884	N	N	0	N	00	N
68	20231218	141125	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12610	20	2	0.16	8321712520	663279	58.96	12610	12950	12030	16360	8820	12590	12546.29	0.48	0	4250	14083	13336	12933	12186	11783	13135	11985	69	3770	500	8810	10	1	13866898	1749	-8.30	13.59	12	4.78	-1520.00	928.00	23800	20231205	-47.02	12030	20231218	4.82	23800	-47.02	20231205	12030	4.82	20231218	23800	-47.02	20231205	12030	4.82	20231218	0.00	N	338840	500	69 억		66884	N	N	0	N	00	N
69	20231218	131116	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12580	-10	5	-0.08	7703769670	614301	54.61	12610	12950	12030	16360	8820	12590	12540.67	0.48	0	2402	14083	13336	12933	12186	11783	13135	11985	69	3770	500	8810	10	1	13866898	1744	-8.28	13.56	12	4.43	-1520.00	928.00	23800	20231205	-47.14	12030	20231218	4.57	23800	-47.14	20231205	12030	4.57	20231218	23800	-47.14	20231205	12030	4.57	20231218	0.00	N	338840	500	69 억		66884	N	N	0	N	00	N
70	20231218	121112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12770	180	2	1.43	7123836040	568526	50.54	12610	12950	12030	16360	8820	12590	12530.31	0.48	0	-526	14083	13336	12933	12186	11783	13135	11985	69	3770	500	8810	10	1	13866898	1771	-8.40	13.76	12	4.10	-1520.00	928.00	23800	20231205	-46.34	12030	20231218	6.15	23800	-46.34	20231205	12030	6.15	20231218	23800	-46.34	20231205	12030	6.15	20231218	0.00	N	338840	500	69 억		66884	N	N	0	N	00	N
71	20231218	111114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12660	70	2	0.56	5915710820	473687	42.11	12610	12950	12030	16360	8820	12590	12488.54	0.48	0	6494	14083	13336	12933	12186	11783	13135	11985	69	3770	500	8810	10	1	13866898	1756	-8.33	13.64	12	3.42	-1520.00	928.00	23800	20231205	-46.81	12030	20231218	5.24	23800	-46.81	20231205	12030	5.24	20231218	23800	-46.81	20231205	12030	5.24	20231218	0.00	N	338840	500	69 억		66884	N	N	0	N	00	N
72	20231218	101114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12830	240	2	1.91	4508929070	362391	32.21	12610	12950	12030	16360	8820	12590	12441.96	0.48	0	14044	14083	13336	12933	12186	11783	13135	11985	69	3770	500	8810	10	1	13866898	1779	-8.44	13.83	12	2.61	-1520.00	928.00	23800	20231205	-46.09	12030	20231218	6.65	23800	-46.09	20231205	12030	6.65	20231218	23800	-46.09	20231205	12030	6.65	20231218	0.00	N	338840	500	69 억		66884	N	N	0	N	00	N
73	20231218	091110	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12250	-340	5	-2.70	1365521280	110407	9.81	12610	12700	12030	16360	8820	12590	12367.07	0.48	0	-3531	14083	13336	12933	12186	11783	13135	11985	69	3770	500	8810	10	1	13866898	1699	-8.06	13.20	12	0.80	-1520.00	928.00	23800	20231205	-48.53	12030	20231218	1.83	23800	-48.53	20231205	12030	1.83	20231218	23800	-48.53	20231205	12030	1.83	20231218	0.00	N	338840	500	69 억		66884	N	N	0	N	00	N
74	20231215	161114	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	12590	-1100	5	-8.04	14229874070	1091065	24.34	13450	13680	12530	17790	9590	13690	13042.91	0.20	0	35127	16310	15000	14180	12870	12050	14590	12460	69	4100	500	9580	10	1	13866898	1746	-8.28	13.57	12	7.87	-1520.00	928.00	23800	20231205	-47.10	12530	20231215	0.48	23800	-47.10	20231205	12530	0.48	20231215	23800	-47.10	20231205	12530	0.48	20231215	0.00	N	338840	500	69 억		27714	N	N	0	N	00	N
75	20231215	151118	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	12580	-1110	5	-8.11	13823165770	1058763	23.62	13450	13680	12530	17790	9590	13690	13055.58	0.20	0	35818	16310	15000	14180	12870	12050	14590	12460	69	4100	500	9580	10	1	13866898	1744	-8.28	13.56	12	7.64	-1520.00	928.00	23800	20231205	-47.14	12530	20231215	0.40	23800	-47.14	20231205	12530	0.40	20231215	23800	-47.14	20231205	12530	0.40	20231215	0.00	N	338840	500	69 억		27714	N	N	0	N	00	N
76	20231215	141117	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	12590	-1100	5	-8.04	12417319370	947169	21.13	13450	13680	12550	17790	9590	13690	13109.54	0.20	0	40117	16310	15000	14180	12870	12050	14590	12460	69	4100	500	9580	10	1	13866898	1746	-8.28	13.57	12	6.83	-1520.00	928.00	23800	20231205	-47.10	12550	20231215	0.32	23800	-47.10	20231205	12550	0.32	20231215	23800	-47.10	20231205	12550	0.32	20231215	0.00	N	338840	500	69 억		27714	N	N	0	N	00	N
77	20231215	131111	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12910	-780	5	-5.70	10395611560	788811	17.60	13450	13680	12860	17790	9590	13690	13178.42	0.20	0	40485	16310	15000	14180	12870	12050	14590	12460	69	4100	500	9580	10	1	13866898	1790	-8.49	13.91	12	5.69	-1520.00	928.00	23800	20231205	-45.76	12800	20231205	0.86	23800	-45.76	20231205	12800	0.86	20231205	23800	-45.76	20231205	12800	0.86	20231205	0.00	N	338840	500	69 억		27714	N	N	0	N	00	N
78	20231215	121112	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13050	-640	5	-4.67	8932578070	675909	15.08	13450	13680	12900	17790	9590	13690	13215.21	0.20	0	28986	16310	15000	14180	12870	12050	14590	12460	69	4100	500	9580	10	1	13866898	1810	-8.59	14.06	12	4.87	-1520.00	928.00	23800	20231205	-45.17	12800	20231205	1.95	23800	-45.17	20231205	12800	1.95	20231205	23800	-45.17	20231205	12800	1.95	20231205	0.00	N	338840	500	69 억		27714	N	N	0	N	00	N
79	20231215	111105	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13120	-570	5	-4.16	4718769540	359304	8.02	13450	13680	12900	17790	9590	13690	13132.10	0.20	0	27071	16310	15000	14180	12870	12050	14590	12460	69	4100	500	9580	10	1	13866898	1819	-8.63	14.14	12	2.59	-1520.00	928.00	23800	20231205	-44.87	12800	20231205	2.50	23800	-44.87	20231205	12800	2.50	20231205	23800	-44.87	20231205	12800	2.50	20231205	0.00	N	338840	500	69 억		27714	N	N	0	N	00	N
80	20231215	101111	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13150	-540	5	-3.94	4030449010	306947	6.85	13450	13680	12900	17790	9590	13690	13129.60	0.20	0	15008	16310	15000	14180	12870	12050	14590	12460	69	4100	500	9580	10	1	13866898	1823	-8.65	14.17	12	2.21	-1520.00	928.00	23800	20231205	-44.75	12800	20231205	2.73	23800	-44.75	20231205	12800	2.73	20231205	23800	-44.75	20231205	12800	2.73	20231205	0.00	N	338840	500	69 억		27714	N	N	0	N	00	N
81	20231215	091116	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13040	-650	5	-4.75	1813443860	136959	3.06	13450	13680	12900	17790	9590	13690	13238.68	0.20	0	6356	16310	15000	14180	12870	12050	14590	12460	69	4100	500	9580	10	1	13866898	1808	-8.58	14.05	12	0.99	-1520.00	928.00	23800	20231205	-45.21	12800	20231205	1.88	23800	-45.21	20231205	12800	1.88	20231205	23800	-45.21	20231205	12800	1.88	20231205	0.00	N	338840	500	69 억		27714	N	N	0	N	00	N
82	20231214	161106	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13690	90	2	0.66	63558844450	4411661	230.21	14100	15490	13360	17680	9520	13600	14407.71	0.69	0	-70265	16280	14940	14220	12880	12160	14580	12520	69	4080	500	9520	10	1	13866898	1898	-9.01	14.75	12	31.81	-1520.00	928.00	23800	20231205	-42.48	12800	20231205	6.95	23800	-42.48	20231205	12800	6.95	20231205	23800	-42.48	20231205	12800	6.95	20231205	0.00	N	338840	500	69 억		95990	N	N	0	N	00	N
83	20231214	151144	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13880	280	2	2.06	62424773620	4329277	225.91	14100	15490	13360	17680	9520	13600	14419.21	0.69	0	-72874	16280	14940	14220	12880	12160	14580	12520	69	4080	500	9520	10	1	13866898	1925	-9.13	14.96	12	31.22	-1520.00	928.00	23800	20231205	-41.68	12800	20231205	8.44	23800	-41.68	20231205	12800	8.44	20231205	23800	-41.68	20231205	12800	8.44	20231205	0.00	N	338840	500	69 억		95990	N	N	0	N	00	N
84	20231214	141112	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14120	520	2	3.82	60110246410	4163861	217.28	14100	15490	13360	17680	9520	13600	14436.18	0.69	0	-78382	16280	14940	14220	12880	12160	14580	12520	69	4080	500	9520	10	1	13866898	1958	-9.29	15.22	12	30.03	-1520.00	928.00	23800	20231205	-40.67	12800	20231205	10.31	23800	-40.67	20231205	12800	10.31	20231205	23800	-40.67	20231205	12800	10.31	20231205	0.00	N	338840	500	69 억		95990	N	N	0	N	00	N
85	20231214	131141	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14070	470	2	3.46	57634419340	3988130	208.11	14100	15490	13360	17680	9520	13600	14451.49	0.69	0	-96826	16280	14940	14220	12880	12160	14580	12520	69	4080	500	9520	10	1	13866898	1951	-9.26	15.16	12	28.76	-1520.00	928.00	23800	20231205	-40.88	12800	20231205	9.92	23800	-40.88	20231205	12800	9.92	20231205	23800	-40.88	20231205	12800	9.92	20231205	0.00	N	338840	500	69 억		95990	N	N	0	N	00	N
86	20231214	121203	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14090	490	2	3.60	49010459320	3379196	176.33	14100	15490	13360	17680	9520	13600	14503.59	0.69	0	-67619	16280	14940	14220	12880	12160	14580	12520	69	4080	500	9520	10	1	13866898	1954	-9.27	15.18	12	24.37	-1520.00	928.00	23800	20231205	-40.80	12800	20231205	10.08	23800	-40.80	20231205	12800	10.08	20231205	23800	-40.80	20231205	12800	10.08	20231205	0.00	N	338840	500	69 억		95990	N	N	0	N	00	N
87	20231214	111136	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14060	460	2	3.38	41141547760	2834166	147.89	14100	15490	13360	17680	9520	13600	14516.28	0.69	0	-96875	16280	14940	14220	12880	12160	14580	12520	69	4080	500	9520	10	1	13866898	1950	-9.25	15.15	12	20.44	-1520.00	928.00	23800	20231205	-40.92	12800	20231205	9.84	23800	-40.92	20231205	12800	9.84	20231205	23800	-40.92	20231205	12800	9.84	20231205	0.00	N	338840	500	69 억		95990	N	N	0	N	00	N
88	20231214	101057	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14390	790	2	5.81	34174943360	2340699	122.14	14100	15490	13360	17680	9520	13600	14600.32	0.69	0	-81996	16280	14940	14220	12880	12160	14580	12520	69	4080	500	9520	10	1	13866898	1995	-9.47	15.51	12	16.88	-1520.00	928.00	23800	20231205	-39.54	12800	20231205	12.42	23800	-39.54	20231205	12800	12.42	20231205	23800	-39.54	20231205	12800	12.42	20231205	0.00	N	338840	500	69 억		95990	N	N	0	N	00	N
89	20231214	091037	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13850	250	2	1.84	4096089240	290142	15.14	14100	14360	13850	17680	9520	13600	14117.53	0.69	0	-21736	16280	14940	14220	12880	12160	14580	12520	69	4080	500	9520	10	1	13866898	1921	-9.11	14.92	12	2.09	-1520.00	928.00	23800	20231205	-41.81	12800	20231205	8.20	23800	-41.81	20231205	12800	8.20	20231205	23800	-41.81	20231205	12800	8.20	20231205	0.00	N	338840	500	69 억		95990	N	N	0	N	00	N
90	20231213	161103	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13600	-1730	5	-11.29	25608510920	1755441	80.99	15450	15560	13500	19920	10740	15330	14596.27	0.05	0	87468	16943	16136	15673	14866	14403	15905	14635	69	4590	500	10730	10	1	13866898	1886	-8.95	14.66	12	12.66	-1520.00	928.00	23800	20231205	-42.86	12800	20231205	6.25	23800	-42.86	20231205	12800	6.25	20231205	23800	-42.86	20231205	12800	6.25	20231205	0.00	N	338840	500	69 억		6778	N	N	0	N	00	N
91	20231213	151125	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13730	-1600	5	-10.44	24402892890	1666965	76.91	15450	15560	13610	19920	10740	15330	14638.08	0.05	0	85158	16943	16136	15673	14866	14403	15905	14635	69	4590	500	10730	10	1	13866898	1904	-9.03	14.80	12	12.02	-1520.00	928.00	23800	20231205	-42.31	12800	20231205	7.27	23800	-42.31	20231205	12800	7.27	20231205	23800	-42.31	20231205	12800	7.27	20231205	0.00	N	338840	500	69 억		6778	N	N	0	N	00	N
92	20231213	141124	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14030	-1300	5	-8.48	21262295700	1440386	66.45	15450	15560	13960	19920	10740	15330	14760.54	0.05	0	64415	16943	16136	15673	14866	14403	15905	14635	69	4590	500	10730	10	1	13866898	1946	-9.23	15.12	12	10.39	-1520.00	928.00	23800	20231205	-41.05	12800	20231205	9.61	23800	-41.05	20231205	12800	9.61	20231205	23800	-41.05	20231205	12800	9.61	20231205	0.00	N	338840	500	69 억		6778	N	N	0	N	00	N
93	20231213	131130	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14130	-1200	5	-7.83	18982299150	1278294	58.98	15450	15560	14110	19920	10740	15330	14848.78	0.05	0	56203	16943	16136	15673	14866	14403	15905	14635	69	4590	500	10730	10	1	13866898	1959	-9.30	15.23	12	9.22	-1520.00	928.00	23800	20231205	-40.63	12800	20231205	10.39	23800	-40.63	20231205	12800	10.39	20231205	23800	-40.63	20231205	12800	10.39	20231205	0.00	N	338840	500	69 억		6778	N	N	0	N	00	N
94	20231213	121124	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14260	-1070	5	-6.98	17539542580	1176798	54.29	15450	15560	14190	19920	10740	15330	14903.56	0.05	0	47549	16943	16136	15673	14866	14403	15905	14635	69	4590	500	10730	10	1	13866898	1977	-9.38	15.37	12	8.49	-1520.00	928.00	23800	20231205	-40.08	12800	20231205	11.41	23800	-40.08	20231205	12800	11.41	20231205	23800	-40.08	20231205	12800	11.41	20231205	0.00	N	338840	500	69 억		6778	N	N	0	N	00	N
95	20231213	111129	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14400	-930	5	-6.07	15762821760	1052391	48.55	15450	15560	14320	19920	10740	15330	14977.27	0.05	0	51251	16943	16136	15673	14866	14403	15905	14635	69	4590	500	10730	10	1	13866898	1997	-9.47	15.52	12	7.59	-1520.00	928.00	23800	20231205	-39.50	12800	20231205	12.50	23800	-39.50	20231205	12800	12.50	20231205	23800	-39.50	20231205	12800	12.50	20231205	0.00	N	338840	500	69 억		6778	N	N	0	N	00	N
96	20231213	101136	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14520	-810	5	-5.28	13484329910	894444	41.27	15450	15560	14370	19920	10740	15330	15074.95	0.05	0	42259	16943	16136	15673	14866	14403	15905	14635	69	4590	500	10730	10	1	13866898	2013	-9.55	15.65	12	6.45	-1520.00	928.00	23800	20231205	-38.99	12800	20231205	13.44	23800	-38.99	20231205	12800	13.44	20231205	23800	-38.99	20231205	12800	13.44	20231205	0.00	N	338840	500	69 억		6778	N	N	0	N	00	N
97	20231213	091121	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15360	30	2	0.20	5413793580	352031	16.24	15450	15560	15010	19920	10740	15330	15379.09	0.05	0	10319	16943	16136	15673	14866	14403	15905	14635	69	4590	500	10730	10	1	13866898	2130	-10.11	16.55	12	2.54	-1520.00	928.00	23800	20231205	-35.46	12800	20231205	20.00	23800	-35.46	20231205	12800	20.00	20231205	23800	-35.46	20231205	12800	20.00	20231205	0.00	N	338840	500	69 억		6778	N	N	0	N	00	N
98	20231212	161042	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15330	-1610	5	-9.50	33151208450	2105250	31.44	16300	16480	15210	22000	11860	16940	15748.32	0.05	0	1919	21220	19080	18010	15870	14800	18545	15335	69	5060	500	11850	10	1	13866898	2126	-10.09	16.52	12	15.18	-1520.00	928.00	23800	20231205	-35.59	12800	20231205	19.77	23800	-35.59	20231205	12800	19.77	20231205	23800	-35.59	20231205	12800	19.77	20231205	0.00	N	338840	500	69 억		6584	N	N	0	N	00	N
99	20231212	151048	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15240	-1700	5	-10.04	31571362610	2001903	29.90	16300	16480	15220	22000	11860	16940	15770.59	0.05	0	10815	21220	19080	18010	15870	14800	18545	15335	69	5060	500	11850	10	1	13866898	2113	-10.03	16.42	12	14.44	-1520.00	928.00	23800	20231205	-35.97	12800	20231205	19.06	23800	-35.97	20231205	12800	19.06	20231205	23800	-35.97	20231205	12800	19.06	20231205	0.00	N	338840	500	69 억		6584	N	N	0	N	00	N
100	20231212	140948	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15440	-1500	5	-8.85	29013689300	1834932	27.40	16300	16480	15220	22000	11860	16940	15811.77	0.05	0	25359	21220	19080	18010	15870	14800	18545	15335	69	5060	500	11850	10	1	13866898	2141	-10.16	16.64	12	13.23	-1520.00	928.00	23800	20231205	-35.13	12800	20231205	20.62	23800	-35.13	20231205	12800	20.62	20231205	23800	-35.13	20231205	12800	20.62	20231205	0.00	N	338840	500	69 억		6584	N	N	0	N	00	N
101	20231212	130952	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15560	-1380	5	-8.15	24053553240	1513446	22.60	16300	16480	15490	22000	11860	16940	15893.13	0.05	0	13245	21220	19080	18010	15870	14800	18545	15335	69	5060	500	11850	10	1	13866898	2158	-10.24	16.77	12	10.91	-1520.00	928.00	23800	20231205	-34.62	12800	20231205	21.56	23800	-34.62	20231205	12800	21.56	20231205	23800	-34.62	20231205	12800	21.56	20231205	0.00	N	338840	500	69 억		6584	N	N	0	N	00	N
102	20231212	120943	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15800	-1140	5	-6.73	21337402410	1339822	20.01	16300	16480	15550	22000	11860	16940	15925.44	0.05	0	3117	21220	19080	18010	15870	14800	18545	15335	69	5060	500	11850	10	1	13866898	2191	-10.39	17.03	12	9.66	-1520.00	928.00	23800	20231205	-33.61	12800	20231205	23.44	23800	-33.61	20231205	12800	23.44	20231205	23800	-33.61	20231205	12800	23.44	20231205	0.00	N	338840	500	69 억		6584	N	N	0	N	00	N
103	20231212	110959	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15900	-1040	5	-6.14	19523162440	1225028	18.30	16300	16480	15550	22000	11860	16940	15936.79	0.05	0	6860	21220	19080	18010	15870	14800	18545	15335	69	5060	500	11850	10	1	13866898	2205	-10.46	17.13	12	8.83	-1520.00	928.00	23800	20231205	-33.19	12800	20231205	24.22	23800	-33.19	20231205	12800	24.22	20231205	23800	-33.19	20231205	12800	24.22	20231205	0.00	N	338840	500	69 억		6584	N	N	0	N	00	N
104	20231212	101039	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15810	-1130	5	-6.67	13824071240	866317	12.94	16300	16480	15550	22000	11860	16940	15957.12	0.05	0	27759	21220	19080	18010	15870	14800	18545	15335	69	5060	500	11850	10	1	13866898	2192	-10.40	17.04	12	6.25	-1520.00	928.00	23800	20231205	-33.57	12800	20231205	23.52	23800	-33.57	20231205	12800	23.52	20231205	23800	-33.57	20231205	12800	23.52	20231205	0.00	N	338840	500	69 억		6584	N	N	0	N	00	N
105	20231212	091040	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16240	-700	5	-4.13	4115804110	253791	3.79	16300	16480	16000	22000	11860	16940	16216.88	0.05	0	13356	21220	19080	18010	15870	14800	18545	15335	69	5060	500	11850	10	1	13866898	2252	-10.68	17.50	12	1.83	-1520.00	928.00	23800	20231205	-31.76	12800	20231205	26.88	23800	-31.76	20231205	12800	26.88	20231205	23800	-31.76	20231205	12800	26.88	20231205	0.00	N	338840	500	69 억		6584	N	N	0	N	00	N
106	20231211	161043	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16940	-1660	5	-8.92	124915025730	6571043	48.93	18990	20150	16940	24150	13020	18600	19016.28	0.48	64718	-2036	22926	20762	19136	16972	15346	21845	18055	69	5550	500	13020	10	1	13866898	2349	-11.14	18.25	12	47.39	-1520.00	928.00	23800	20231205	-28.82	12800	20231205	32.34	23800	-28.82	20231205	12800	32.34	20231205	23800	-28.82	20231205	12800	32.34	20231205	0.00	N	338840	500	69 억		66054	N	N	0	N	00	N
107	20231211	151039	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17200	-1400	5	-7.53	121348698340	6362663	47.38	18990	20150	17140	24150	13020	18600	19072.02	0.48	64718	-2602	22926	20762	19136	16972	15346	21845	18055	69	5550	500	13020	10	1	13866898	2385	-11.32	18.53	12	45.88	-1520.00	928.00	23800	20231205	-27.73	12800	20231205	34.38	23800	-27.73	20231205	12800	34.38	20231205	23800	-27.73	20231205	12800	34.38	20231205	0.00	N	338840	500	69 억		66054	N	N	0	N	00	N
108	20231211	141039	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18130	-470	5	-2.53	113367525370	5911840	44.02	18990	20150	17770	24150	13020	18600	19176.38	0.48	64718	-7409	22926	20762	19136	16972	15346	21845	18055	69	5550	500	13020	10	1	13866898	2514	-11.93	19.54	12	42.63	-1520.00	928.00	23800	20231205	-23.82	12800	20231205	41.64	23800	-23.82	20231205	12800	41.64	20231205	23800	-23.82	20231205	12800	41.64	20231205	0.00	N	338840	500	69 억		66054	N	N	0	N	00	N
109	20231211	131037	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18820	220	2	1.18	105380647670	5475864	40.78	18990	20150	17770	24150	13020	18600	19244.60	0.48	64718	-7395	22926	20762	19136	16972	15346	21845	18055	69	5550	500	13020	10	1	13866898	2610	-12.38	20.28	12	39.49	-1520.00	928.00	23800	20231205	-20.92	12800	20231205	47.03	23800	-20.92	20231205	12800	47.03	20231205	23800	-20.92	20231205	12800	47.03	20231205	0.00	N	338840	500	69 억		66054	N	N	0	N	00	N
110	20231211	121038	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19080	480	2	2.58	100976315910	5243112	39.04	18990	20150	17770	24150	13020	18600	19258.88	0.48	64718	-6920	22926	20762	19136	16972	15346	21845	18055	69	5550	500	13020	10	1	13866898	2646	-12.55	20.56	12	37.81	-1520.00	928.00	23800	20231205	-19.83	12800	20231205	49.06	23800	-19.83	20231205	12800	49.06	20231205	23800	-19.83	20231205	12800	49.06	20231205	0.00	N	338840	500	69 억		66054	N	N	0	N	00	N
111	20231211	111033	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19200	600	2	3.23	92623868980	4803793	35.77	18990	20150	17770	24150	13020	18600	19281.44	0.48	64718	-7279	22926	20762	19136	16972	15346	21845	18055	69	5550	500	13020	10	1	13866898	2662	-12.63	20.69	12	34.64	-1520.00	928.00	23800	20231205	-19.33	12800	20231205	50.00	23800	-19.33	20231205	12800	50.00	20231205	23800	-19.33	20231205	12800	50.00	20231205	0.00	N	338840	500	69 억		66054	N	N	0	N	00	N
112	20231211	101032	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19310	710	2	3.82	78562707110	4075398	30.35	18990	20150	17770	24150	13020	18600	19277.35	0.48	64718	3033	22926	20762	19136	16972	15346	21845	18055	69	5550	500	13020	10	1	13866898	2678	-12.70	20.81	12	29.39	-1520.00	928.00	23800	20231205	-18.87	12800	20231205	50.86	23800	-18.87	20231205	12800	50.86	20231205	23800	-18.87	20231205	12800	50.86	20231205	0.00	N	338840	500	69 억		66054	N	N	0	N	00	N
113	20231211	091033	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18250	-350	5	-1.88	11107366930	590354	4.40	18990	19250	18050	24150	13020	18600	18814.84	0.48	64718	20580	22926	20762	19136	16972	15346	21845	18055	69	5550	500	13020	10	1	13866898	2531	-12.01	19.67	12	4.26	-1520.00	928.00	23800	20231205	-23.32	12800	20231205	42.58	23800	-23.32	20231205	12800	42.58	20231205	23800	-23.32	20231205	12800	42.58	20231205	0.00	N	338840	500	69 억		66054	N	N	0	N	00	N
114	20231208	161024	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18600	420	2	2.31	262274322200	13215191	94.70	17520	21300	17510	23600	12730	18180	19857.04	0.48	0	-62882	20226	19202	17156	16132	14086	19715	16645	69	5420	500	12720	10	1	13866898	2579	-12.24	20.04	12	95.30	-1520.00	928.00	23800	20231205	-21.85	12800	20231205	45.31	23800	-21.85	20231205	12800	45.31	20231205	23800	-21.85	20231205	12800	45.31	20231205	0.00	N	338840	500	69 억		66054	N	N	0	N	00	N
115	20231208	151027	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18330	150	2	0.83	256882296310	12922747	92.61	17520	21300	17510	23600	12730	18180	19886.99	0.48	0	-57978	20226	19202	17156	16132	14086	19715	16645	69	5420	500	12720	10	1	13866898	2542	-12.06	19.75	12	93.19	-1520.00	928.00	23800	20231205	-22.98	12800	20231205	43.20	23800	-22.98	20231205	12800	43.20	20231205	23800	-22.98	20231205	12800	43.20	20231205	0.00	N	338840	500	69 억		66054	N	N	0	N	00	N
116	20231208	141026	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19270	1090	2	6.00	241417140420	12096793	86.69	17520	21300	17510	23600	12730	18180	19966.84	0.48	0	-53959	20226	19202	17156	16132	14086	19715	16645	69	5420	500	12720	10	1	13866898	2672	-12.68	20.77	12	87.24	-1520.00	928.00	23800	20231205	-19.03	12800	20231205	50.55	23800	-19.03	20231205	12800	50.55	20231205	23800	-19.03	20231205	12800	50.55	20231205	0.00	N	338840	500	69 억		66054	N	N	0	N	00	N
117	20231208	131024	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19920	1740	2	9.57	215522269640	10759100	77.10	17520	21300	17510	23600	12730	18180	20043.02	0.48	0	-20752	20226	19202	17156	16132	14086	19715	16645	69	5420	500	12720	10	1	13866898	2762	-13.11	21.47	12	77.59	-1520.00	928.00	23800	20231205	-16.30	12800	20231205	55.62	23800	-16.30	20231205	12800	55.62	20231205	23800	-16.30	20231205	12800	55.62	20231205	0.00	N	338840	500	69 억		66054	N	N	0	N	00	N
118	20231208	121021	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20450	2270	2	12.49	205658116440	10266312	73.57	17520	21300	17510	23600	12730	18180	20044.27	0.48	0	-12167	20226	19202	17156	16132	14086	19715	16645	69	5420	500	12720	50	1	13866898	2836	-13.45	22.04	12	74.03	-1520.00	928.00	23800	20231205	-14.08	12800	20231205	59.77	23800	-14.08	20231205	12800	59.77	20231205	23800	-14.08	20231205	12800	59.77	20231205	0.00	N	338840	500	69 억		66054	N	N	0	N	00	N
119	20231208	111017	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20000	1820	2	10.01	186389974610	9309441	66.71	17520	21300	17510	23600	12730	18180	20034.71	0.48	0	-2753	20226	19202	17156	16132	14086	19715	16645	69	5420	500	12720	50	1	13866898	2773	-13.16	21.55	12	67.13	-1520.00	928.00	23800	20231205	-15.97	12800	20231205	56.25	23800	-15.97	20231205	12800	56.25	20231205	23800	-15.97	20231205	12800	56.25	20231205	0.00	N	338840	500	69 억		66054	N	N	0	N	00	N
120	20231208	101025	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20500	2320	2	12.76	167291753300	8372278	60.00	17520	21300	17510	23600	12730	18180	19995.90	0.48	0	-18097	20226	19202	17156	16132	14086	19715	16645	69	5420	500	12720	50	1	13866898	2843	-13.49	22.09	12	60.38	-1520.00	928.00	23800	20231205	-13.87	12800	20231205	60.16	23800	-13.87	20231205	12800	60.16	20231205	23800	-13.87	20231205	12800	60.16	20231205	0.00	N	338840	500	69 억		66054	N	N	0	N	00	N
121	20231208	091015	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20000	1820	2	10.01	58936918330	3110812	22.29	17520	20150	17510	23600	12730	18180	18962.38	0.48	0	20961	20226	19202	17156	16132	14086	19715	16645	69	5420	500	12720	50	1	13866898	2773	-13.16	21.55	12	22.43	-1520.00	928.00	23800	20231205	-15.97	12800	20231205	56.25	23800	-15.97	20231205	12800	56.25	20231205	23800	-15.97	20231205	12800	56.25	20231205	0.00	N	338840	500	69 억		66054	N	N	0	N	00	N
122	20231207	161019	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18180	4190	1	29.95	234455298680	13952771	160.58	15190	18180	15110	18180	9800	13990	16803.38	0.01	0	63887	17590	15790	14480	12680	11370	15135	12025	69	4190	500	9790	10	1	13866898	2521	0.00	0.00	12	100.62	0.00	0.00	23800	20231205	-23.61	12800	20231205	42.03	23800	-23.61	20231205	12800	42.03	20231205	23800	-23.61	20231205	12800	42.03	20231205	0.00	N	338840	500	69 억		1449	N	N	0	N	00	N
123	20231207	151020	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18180	4190	1	29.95	234198742520	13938659	160.42	15190	18180	15110	18180	9800	13990	16802.10	0.01	0	63887	17590	15790	14480	12680	11370	15135	12025	69	4190	500	9790	10	1	13866898	2521	0.00	0.00	12	100.52	0.00	0.00	23800	20231205	-23.61	12800	20231205	42.03	23800	-23.61	20231205	12800	42.03	20231205	23800	-23.61	20231205	12800	42.03	20231205	0.00	N	338840	500	69 억		1449	N	N	0	N	00	N
124	20231207	141016	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17720	3730	2	26.66	206277981020	12388876	142.58	15190	17900	15110	18180	9800	13990	16650.26	0.01	0	48525	17590	15790	14480	12680	11370	15135	12025	69	4190	500	9790	10	1	13866898	2457	0.00	0.00	12	89.34	0.00	0.00	23800	20231205	-25.55	12800	20231205	38.44	23800	-25.55	20231205	12800	38.44	20231205	23800	-25.55	20231205	12800	38.44	20231205	0.00	N	338840	500	69 억		1449	N	N	0	N	00	N
125	20231207	131015	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	17150	3160	2	22.59	152418305930	9307738	107.12	15190	17400	15110	18180	9800	13990	16375.44	0.01	0	-2624	17590	15790	14480	12680	11370	15135	12025	69	4190	500	9790	10	1	13866898	2378	0.00	0.00	12	67.12	0.00	0.00	23800	20231205	-27.94	12800	20231205	33.98	23800	-27.94	20231205	12800	33.98	20231205	23800	-27.94	20231205	12800	33.98	20231205	0.00	N	338840	500	69 억		1449	N	N	0	N	00	N
126	20231207	121017	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15430	1440	2	10.29	102571152780	6298442	72.49	15190	17330	15110	18180	9800	13990	16285.16	0.01	0	9704	17590	15790	14480	12680	11370	15135	12025	69	4190	500	9790	10	1	13866898	2140	0.00	0.00	12	45.42	0.00	0.00	23800	20231205	-35.17	12800	20231205	20.55	23800	-35.17	20231205	12800	20.55	20231205	23800	-35.17	20231205	12800	20.55	20231205	0.00	N	338840	500	69 억		1449	N	N	0	N	00	N
127	20231207	111008	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16170	2180	2	15.58	93972705910	5753270	66.21	15190	17330	15110	18180	9800	13990	16333.79	0.01	0	24546	17590	15790	14480	12680	11370	15135	12025	69	4190	500	9790	10	1	13866898	2242	0.00	0.00	12	41.49	0.00	0.00	23800	20231205	-32.06	12800	20231205	26.33	23800	-32.06	20231205	12800	26.33	20231205	23800	-32.06	20231205	12800	26.33	20231205	0.00	N	338840	500	69 억		1449	N	N	0	N	00	N
128	20231207	101010	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16100	2110	2	15.08	80595100160	4931894	56.76	15190	17330	15110	18180	9800	13990	16341.61	0.01	0	11831	17590	15790	14480	12680	11370	15135	12025	69	4190	500	9790	10	1	13866898	2233	0.00	0.00	12	35.57	0.00	0.00	23800	20231205	-32.35	12800	20231205	25.78	23800	-32.35	20231205	12800	25.78	20231205	23800	-32.35	20231205	12800	25.78	20231205	0.00	N	338840	500	69 억		1449	N	N	0	N	00	N
129	20231207	091017	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15960	1970	2	14.08	21722101250	1380496	15.89	15190	16450	15110	18180	9800	13990	15735.00	0.01	0	-3126	17590	15790	14480	12680	11370	15135	12025	69	4190	500	9790	10	1	13866898	2213	0.00	0.00	12	9.96	0.00	0.00	23800	20231205	-32.94	12800	20231205	24.69	23800	-32.94	20231205	12800	24.69	20231205	23800	-32.94	20231205	12800	24.69	20231205	0.00	N	338840	500	69 억		1449	N	N	0	N	00	N