KissMeData/054930/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	160612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33000	650	2	2.01	881781450	26963	84.80	32200	33250	32200	42050	22650	32350	32686.70	0.60	510	-199	33383	32866	32583	32066	31783	32725	31925	150	9700	5000	23290	50	1	3000000	990	5.40	0.90	12	0.90	6108.00	36579.00	51600	20230919	-36.05	29650	20230515	11.30	51600	-36.05	20230919	29650	11.30	20230515	51600	-36.05	20230919	29650	11.30	20230515	7.35	N	054930	5000	150 억		18145	N	N	0	N	00	N
3	20231229	150608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33000	650	2	2.01	881781450	26963	84.80	32200	33250	32200	42050	22650	32350	32686.70	0.60	510	-199	33383	32866	32583	32066	31783	32725	31925	150	9700	5000	23290	50	1	3000000	990	5.40	0.90	12	0.90	6108.00	36579.00	51600	20230919	-36.05	29650	20230515	11.30	51600	-36.05	20230919	29650	11.30	20230515	51600	-36.05	20230919	29650	11.30	20230515	7.35	N	054930	5000	150 억		18145	N	N	0	N	00	N
4	20231229	140609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33000	650	2	2.01	881781450	26963	84.80	32200	33250	32200	42050	22650	32350	32686.70	0.60	510	-199	33383	32866	32583	32066	31783	32725	31925	150	9700	5000	23290	50	1	3000000	990	5.40	0.90	12	0.90	6108.00	36579.00	51600	20230919	-36.05	29650	20230515	11.30	51600	-36.05	20230919	29650	11.30	20230515	51600	-36.05	20230919	29650	11.30	20230515	7.35	N	054930	5000	150 억		18145	N	N	0	N	00	N
5	20231229	130609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33000	650	2	2.01	881781450	26963	84.80	32200	33250	32200	42050	22650	32350	32686.70	0.60	510	-199	33383	32866	32583	32066	31783	32725	31925	150	9700	5000	23290	50	1	3000000	990	5.40	0.90	12	0.90	6108.00	36579.00	51600	20230919	-36.05	29650	20230515	11.30	51600	-36.05	20230919	29650	11.30	20230515	51600	-36.05	20230919	29650	11.30	20230515	7.35	N	054930	5000	150 억		18145	N	N	0	N	00	N
6	20231229	120610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33000	650	2	2.01	881781450	26963	84.80	32200	33250	32200	42050	22650	32350	32686.70	0.60	510	-199	33383	32866	32583	32066	31783	32725	31925	150	9700	5000	23290	50	1	3000000	990	5.40	0.90	12	0.90	6108.00	36579.00	51600	20230919	-36.05	29650	20230515	11.30	51600	-36.05	20230919	29650	11.30	20230515	51600	-36.05	20230919	29650	11.30	20230515	7.35	N	054930	5000	150 억		18145	N	N	0	N	00	N
7	20231229	110544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33000	650	2	2.01	881781450	26963	84.80	32200	33250	32200	42050	22650	32350	32686.70	0.60	510	-199	33383	32866	32583	32066	31783	32725	31925	150	9700	5000	23290	50	1	3000000	990	5.40	0.90	12	0.90	6108.00	36579.00	51600	20230919	-36.05	29650	20230515	11.30	51600	-36.05	20230919	29650	11.30	20230515	51600	-36.05	20230919	29650	11.30	20230515	7.35	N	054930	5000	150 억		18145	N	N	0	N	00	N
8	20231229	100549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33000	650	2	2.01	881781450	26963	84.80	32200	33250	32200	42050	22650	32350	32686.70	0.60	510	-199	33383	32866	32583	32066	31783	32725	31925	150	9700	5000	23290	50	1	3000000	990	5.40	0.90	12	0.90	6108.00	36579.00	51600	20230919	-36.05	29650	20230515	11.30	51600	-36.05	20230919	29650	11.30	20230515	51600	-36.05	20230919	29650	11.30	20230515	7.35	N	054930	5000	150 억		18145	N	N	0	N	00	N
9	20231229	090550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33000	650	2	2.01	881781450	26963	84.80	32200	33250	32200	42050	22650	32350	32686.70	0.60	510	-199	33383	32866	32583	32066	31783	32725	31925	150	9700	5000	23290	50	1	3000000	990	5.40	0.90	12	0.90	6108.00	36579.00	51600	20230919	-36.05	29650	20230515	11.30	51600	-36.05	20230919	29650	11.30	20230515	51600	-36.05	20230919	29650	11.30	20230515	7.35	N	054930	5000	150 억		18145	N	N	0	N	00	N
10	20231228	160544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33000	650	2	2.01	856645150	26201	82.40	32200	33250	32200	42050	22650	32350	32686.70	0.59	0	-199	33383	32866	32583	32066	31783	32725	31925	150	9700	5000	23290	50	1	3000000	990	5.40	0.90	12	0.87	6108.00	36579.00	51600	20230919	-36.05	29650	20230515	11.30	51600	-36.05	20230919	29650	11.30	20230515	51600	-36.05	20230919	29650	11.30	20230515	7.35	N	054930	5000	150 억		17635	N	N	0	N	00	N
11	20231228	150549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32850	500	2	1.55	734628550	22492	70.74	32200	33250	32200	42050	22650	32350	32661.77	0.59	0	-192	33383	32866	32583	32066	31783	32725	31925	150	9700	5000	23290	50	1	3000000	986	5.38	0.90	12	0.75	6108.00	36579.00	51600	20230919	-36.34	29650	20230515	10.79	51600	-36.34	20230919	29650	10.79	20230515	51600	-36.34	20230919	29650	10.79	20230515	7.35	N	054930	5000	150 억		17635	N	N	0	N	00	N
12	20231228	140544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32750	400	2	1.24	676764450	20727	65.19	32200	33250	32200	42050	22650	32350	32651.35	0.59	0	-403	33383	32866	32583	32066	31783	32725	31925	150	9700	5000	23290	50	1	3000000	983	5.36	0.90	12	0.69	6108.00	36579.00	51600	20230919	-36.53	29650	20230515	10.46	51600	-36.53	20230919	29650	10.46	20230515	51600	-36.53	20230919	29650	10.46	20230515	7.35	N	054930	5000	150 억		17635	N	N	0	N	00	N
13	20231228	130544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32900	550	2	1.70	524865400	16074	50.55	32200	33250	32200	42050	22650	32350	32653.07	0.59	0	-630	33383	32866	32583	32066	31783	32725	31925	150	9700	5000	23290	50	1	3000000	987	5.39	0.90	12	0.54	6108.00	36579.00	51600	20230919	-36.24	29650	20230515	10.96	51600	-36.24	20230919	29650	10.96	20230515	51600	-36.24	20230919	29650	10.96	20230515	7.35	N	054930	5000	150 억		17635	N	N	0	N	00	N
14	20231228	120546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32950	600	2	1.85	495270650	15172	47.72	32200	33250	32200	42050	22650	32350	32643.73	0.59	0	-398	33383	32866	32583	32066	31783	32725	31925	150	9700	5000	23290	50	1	3000000	989	5.39	0.90	12	0.51	6108.00	36579.00	51600	20230919	-36.14	29650	20230515	11.13	51600	-36.14	20230919	29650	11.13	20230515	51600	-36.14	20230919	29650	11.13	20230515	7.35	N	054930	5000	150 억		17635	N	N	0	N	00	N
15	20231228	110545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33200	850	2	2.63	355998600	10938	34.40	32200	33250	32200	42050	22650	32350	32546.96	0.59	0	-564	33383	32866	32583	32066	31783	32725	31925	150	9700	5000	23290	50	1	3000000	996	5.44	0.91	12	0.36	6108.00	36579.00	51600	20230919	-35.66	29650	20230515	11.97	51600	-35.66	20230919	29650	11.97	20230515	51600	-35.66	20230919	29650	11.97	20230515	7.35	N	054930	5000	150 억		17635	N	N	0	N	00	N
16	20231228	100544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32500	150	2	0.46	175570550	5422	17.05	32200	32650	32200	42050	22650	32350	32381.14	0.59	0	-328	33383	32866	32583	32066	31783	32725	31925	150	9700	5000	23290	50	1	3000000	975	5.32	0.89	12	0.18	6108.00	36579.00	51600	20230919	-37.02	29650	20230515	9.61	51600	-37.02	20230919	29650	9.61	20230515	51600	-37.02	20230919	29650	9.61	20230515	7.35	N	054930	5000	150 억		17635	N	N	0	N	00	N
17	20231228	090543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32350	0	3	0.00	36757500	1140	3.59	32200	32500	32200	42050	22650	32350	32243.42	0.59	0	172	33383	32866	32583	32066	31783	32725	31925	150	9700	5000	23290	50	1	3000000	971	5.30	0.88	12	0.04	6108.00	36579.00	51600	20230919	-37.31	29650	20230515	9.11	51600	-37.31	20230919	29650	9.11	20230515	51600	-37.31	20230919	29650	9.11	20230515	7.35	N	054930	5000	150 억		17635	N	N	0	N	00	N
18	20231227	160540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32350	-650	5	-1.97	997806450	30657	35.50	32950	33100	32300	42900	23100	33000	32547.43	0.61	0	-819	34333	33666	32783	32116	31233	34000	32450	150	9900	5000	23760	50	1	3000000	971	5.30	0.88	12	1.02	6108.00	36579.00	51600	20230919	-37.31	29650	20230515	9.11	51600	-37.31	20230919	29650	9.11	20230515	51600	-37.31	20230919	29650	9.11	20230515	7.36	N	054930	5000	150 억		18409	N	N	0	N	00	N
19	20231227	150548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32450	-550	5	-1.67	926063050	28442	32.94	32950	33100	32300	42900	23100	33000	32559.70	0.61	0	-1168	34333	33666	32783	32116	31233	34000	32450	150	9900	5000	23760	50	1	3000000	974	5.31	0.89	12	0.95	6108.00	36579.00	51600	20230919	-37.11	29650	20230515	9.44	51600	-37.11	20230919	29650	9.44	20230515	51600	-37.11	20230919	29650	9.44	20230515	7.36	N	054930	5000	150 억		18409	N	N	0	N	00	N
20	20231227	140546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32500	-500	5	-1.52	886291400	27218	31.52	32950	33100	32300	42900	23100	33000	32562.69	0.61	0	-956	34333	33666	32783	32116	31233	34000	32450	150	9900	5000	23760	50	1	3000000	975	5.32	0.89	12	0.91	6108.00	36579.00	51600	20230919	-37.02	29650	20230515	9.61	51600	-37.02	20230919	29650	9.61	20230515	51600	-37.02	20230919	29650	9.61	20230515	7.36	N	054930	5000	150 억		18409	N	N	0	N	00	N
21	20231227	130541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32450	-550	5	-1.67	739825500	22696	26.28	32950	33100	32350	42900	23100	33000	32597.18	0.61	0	-503	34333	33666	32783	32116	31233	34000	32450	150	9900	5000	23760	50	1	3000000	974	5.31	0.89	12	0.76	6108.00	36579.00	51600	20230919	-37.11	29650	20230515	9.44	51600	-37.11	20230919	29650	9.44	20230515	51600	-37.11	20230919	29650	9.44	20230515	7.36	N	054930	5000	150 억		18409	N	N	0	N	00	N
22	20231227	120541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32550	-450	5	-1.36	610039500	18712	21.67	32950	33100	32350	42900	23100	33000	32601.51	0.61	0	1015	34333	33666	32783	32116	31233	34000	32450	150	9900	5000	23760	50	1	3000000	977	5.33	0.89	12	0.62	6108.00	36579.00	51600	20230919	-36.92	29650	20230515	9.78	51600	-36.92	20230919	29650	9.78	20230515	51600	-36.92	20230919	29650	9.78	20230515	7.36	N	054930	5000	150 억		18409	N	N	0	N	00	N
23	20231227	110544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32400	-600	5	-1.82	558197050	17113	19.82	32950	33100	32350	42900	23100	33000	32618.30	0.61	0	1104	34333	33666	32783	32116	31233	34000	32450	150	9900	5000	23760	50	1	3000000	972	5.30	0.89	12	0.57	6108.00	36579.00	51600	20230919	-37.21	29650	20230515	9.27	51600	-37.21	20230919	29650	9.27	20230515	51600	-37.21	20230919	29650	9.27	20230515	7.36	N	054930	5000	150 억		18409	N	N	0	N	00	N
24	20231227	100545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32600	-400	5	-1.21	431543050	13213	15.30	32950	33100	32350	42900	23100	33000	32660.49	0.61	0	1369	34333	33666	32783	32116	31233	34000	32450	150	9900	5000	23760	50	1	3000000	978	5.34	0.89	12	0.44	6108.00	36579.00	51600	20230919	-36.82	29650	20230515	9.95	51600	-36.82	20230919	29650	9.95	20230515	51600	-36.82	20230919	29650	9.95	20230515	7.36	N	054930	5000	150 억		18409	N	N	0	N	00	N
25	20231227	090546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32900	-100	5	-0.30	87971400	2674	3.10	32950	32950	32750	42900	23100	33000	32898.80	0.61	0	288	34333	33666	32783	32116	31233	34000	32450	150	9900	5000	23760	50	1	3000000	987	5.39	0.90	12	0.09	6108.00	36579.00	51600	20230919	-36.24	29650	20230515	10.96	51600	-36.24	20230919	29650	10.96	20230515	51600	-36.24	20230919	29650	10.96	20230515	7.36	N	054930	5000	150 억		18409	N	N	0	N	00	N
26	20231226	160547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33000	1450	2	4.60	2799700850	85206	486.72	32250	33450	31900	41000	22100	31550	32857.90	0.54	0	2576	32050	31800	31650	31400	31250	31725	31325	150	9450	5000	22710	50	1	3000000	990	5.40	0.90	12	2.84	6108.00	36579.00	51600	20230919	-36.05	29650	20230515	11.30	51600	-36.05	20230919	29650	11.30	20230515	51600	-36.05	20230919	29650	11.30	20230515	7.47	N	054930	5000	150 억		16092	N	N	0	N	00	N
27	20231226	150544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32850	1300	2	4.12	2648310250	80609	460.46	32250	33450	31900	41000	22100	31550	32853.78	0.54	0	2331	32050	31800	31650	31400	31250	31725	31325	150	9450	5000	22710	50	1	3000000	986	5.38	0.90	12	2.69	6108.00	36579.00	51600	20230919	-36.34	29650	20230515	10.79	51600	-36.34	20230919	29650	10.79	20230515	51600	-36.34	20230919	29650	10.79	20230515	7.47	N	054930	5000	150 억		16092	N	N	0	N	00	N
28	20231226	140545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32800	1250	2	3.96	2539266800	77293	441.52	32250	33450	31900	41000	22100	31550	32852.48	0.54	0	1920	32050	31800	31650	31400	31250	31725	31325	150	9450	5000	22710	50	1	3000000	984	5.37	0.90	12	2.58	6108.00	36579.00	51600	20230919	-36.43	29650	20230515	10.62	51600	-36.43	20230919	29650	10.62	20230515	51600	-36.43	20230919	29650	10.62	20230515	7.47	N	054930	5000	150 억		16092	N	N	0	N	00	N
29	20231226	130545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33050	1500	2	4.75	2451977400	74641	426.37	32250	33450	31900	41000	22100	31550	32850.28	0.54	0	1921	32050	31800	31650	31400	31250	31725	31325	150	9450	5000	22710	50	1	3000000	992	5.41	0.90	12	2.49	6108.00	36579.00	51600	20230919	-35.95	29650	20230515	11.47	51600	-35.95	20230919	29650	11.47	20230515	51600	-35.95	20230919	29650	11.47	20230515	7.47	N	054930	5000	150 억		16092	N	N	0	N	00	N
30	20231226	120544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32850	1300	2	4.12	2231773850	68000	388.44	32250	33450	31900	41000	22100	31550	32820.20	0.54	0	2145	32050	31800	31650	31400	31250	31725	31325	150	9450	5000	22710	50	1	3000000	986	5.38	0.90	12	2.27	6108.00	36579.00	51600	20230919	-36.34	29650	20230515	10.79	51600	-36.34	20230919	29650	10.79	20230515	51600	-36.34	20230919	29650	10.79	20230515	7.47	N	054930	5000	150 억		16092	N	N	0	N	00	N
31	20231226	110547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33000	1450	2	4.60	2118920050	64566	368.82	32250	33450	31900	41000	22100	31550	32817.89	0.54	0	2005	32050	31800	31650	31400	31250	31725	31325	150	9450	5000	22710	50	1	3000000	990	5.40	0.90	12	2.15	6108.00	36579.00	51600	20230919	-36.05	29650	20230515	11.30	51600	-36.05	20230919	29650	11.30	20230515	51600	-36.05	20230919	29650	11.30	20230515	7.47	N	054930	5000	150 억		16092	N	N	0	N	00	N
32	20231226	100544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33150	1600	2	5.07	1677116300	51250	292.76	32250	33350	31900	41000	22100	31550	32724.22	0.54	0	2706	32050	31800	31650	31400	31250	31725	31325	150	9450	5000	22710	50	1	3000000	995	5.43	0.91	12	1.71	6108.00	36579.00	51600	20230919	-35.76	29650	20230515	11.80	51600	-35.76	20230919	29650	11.80	20230515	51600	-35.76	20230919	29650	11.80	20230515	7.47	N	054930	5000	150 억		16092	N	N	0	N	00	N
33	20231226	090545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32300	750	2	2.38	393150100	12158	69.45	32250	32600	31900	41000	22100	31550	32336.74	0.54	0	1888	32050	31800	31650	31400	31250	31725	31325	150	9450	5000	22710	50	1	3000000	969	5.29	0.88	12	0.41	6108.00	36579.00	51600	20230919	-37.40	29650	20230515	8.94	51600	-37.40	20230919	29650	8.94	20230515	51600	-37.40	20230919	29650	8.94	20230515	7.47	N	054930	5000	150 억		16092	N	N	0	N	00	N
34	20231222	160538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31550	-50	5	-0.16	546661750	17277	30.35	31850	31900	31500	41050	22150	31600	31641.37	0.53	0	227	32966	32282	31716	31032	30466	32000	30750	150	9450	5000	22750	50	1	3000000	947	5.17	0.86	12	0.58	6108.00	36579.00	51600	20230919	-38.86	29650	20230515	6.41	51600	-38.86	20230919	29650	6.41	20230515	51600	-38.86	20230919	29650	6.41	20230515	7.39	N	054930	5000	150 억		15869	N	N	0	N	00	N
35	20231222	150536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31550	-50	5	-0.16	501394000	15842	27.83	31850	31900	31550	41050	22150	31600	31649.67	0.53	0	27	32966	32282	31716	31032	30466	32000	30750	150	9450	5000	22750	50	1	3000000	947	5.17	0.86	12	0.53	6108.00	36579.00	51600	20230919	-38.86	29650	20230515	6.41	51600	-38.86	20230919	29650	6.41	20230515	51600	-38.86	20230919	29650	6.41	20230515	7.39	N	054930	5000	150 억		15869	N	N	0	N	00	N
36	20231222	140533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31700	100	2	0.32	400170450	12642	22.21	31850	31900	31550	41050	22150	31600	31654.05	0.53	0	222	32966	32282	31716	31032	30466	32000	30750	150	9450	5000	22750	50	1	3000000	951	5.19	0.87	12	0.42	6108.00	36579.00	51600	20230919	-38.57	29650	20230515	6.91	51600	-38.57	20230919	29650	6.91	20230515	51600	-38.57	20230919	29650	6.91	20230515	7.39	N	054930	5000	150 억		15869	N	N	0	N	00	N
37	20231222	130534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31650	50	2	0.16	328524850	10378	18.23	31850	31900	31550	41050	22150	31600	31655.89	0.53	0	-253	32966	32282	31716	31032	30466	32000	30750	150	9450	5000	22750	50	1	3000000	950	5.18	0.87	12	0.35	6108.00	36579.00	51600	20230919	-38.66	29650	20230515	6.75	51600	-38.66	20230919	29650	6.75	20230515	51600	-38.66	20230919	29650	6.75	20230515	7.39	N	054930	5000	150 억		15869	N	N	0	N	00	N
38	20231222	120533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31550	-50	5	-0.16	287194500	9070	15.94	31850	31900	31550	41050	22150	31600	31664.22	0.53	0	-488	32966	32282	31716	31032	30466	32000	30750	150	9450	5000	22750	50	1	3000000	947	5.17	0.86	12	0.30	6108.00	36579.00	51600	20230919	-38.86	29650	20230515	6.41	51600	-38.86	20230919	29650	6.41	20230515	51600	-38.86	20230919	29650	6.41	20230515	7.39	N	054930	5000	150 억		15869	N	N	0	N	00	N
39	20231222	110535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31700	100	2	0.32	235035400	7420	13.04	31850	31900	31600	41050	22150	31600	31675.93	0.53	0	-430	32966	32282	31716	31032	30466	32000	30750	150	9450	5000	22750	50	1	3000000	951	5.19	0.87	12	0.25	6108.00	36579.00	51600	20230919	-38.57	29650	20230515	6.91	51600	-38.57	20230919	29650	6.91	20230515	51600	-38.57	20230919	29650	6.91	20230515	7.39	N	054930	5000	150 억		15869	N	N	0	N	00	N
40	20231222	100533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31700	100	2	0.32	160302800	5059	8.89	31850	31900	31600	41050	22150	31600	31686.66	0.53	0	-442	32966	32282	31716	31032	30466	32000	30750	150	9450	5000	22750	50	1	3000000	951	5.19	0.87	12	0.17	6108.00	36579.00	51600	20230919	-38.57	29650	20230515	6.91	51600	-38.57	20230919	29650	6.91	20230515	51600	-38.57	20230919	29650	6.91	20230515	7.39	N	054930	5000	150 억		15869	N	N	0	N	00	N
41	20231222	090533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31700	100	2	0.32	27815350	875	1.54	31850	31900	31650	41050	22150	31600	31788.97	0.53	0	-78	32966	32282	31716	31032	30466	32000	30750	150	9450	5000	22750	50	1	3000000	951	5.19	0.87	12	0.03	6108.00	36579.00	51600	20230919	-38.57	29650	20230515	6.91	51600	-38.57	20230919	29650	6.91	20230515	51600	-38.57	20230919	29650	6.91	20230515	7.39	N	054930	5000	150 억		15869	N	N	0	N	00	N
42	20231221	160531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31600	-150	5	-0.47	1781891200	56616	196.41	31750	32400	31150	41250	22250	31750	31472.74	0.42	0	3170	32450	32100	31850	31500	31250	31975	31375	150	9500	5000	22860	50	1	3000000	948	5.17	0.86	12	1.89	6108.00	36579.00	51600	20230919	-38.76	29650	20230515	6.58	51600	-38.76	20230919	29650	6.58	20230515	51600	-38.76	20230919	29650	6.58	20230515	7.38	N	054930	5000	150 억		12714	N	N	0	N	00	N
43	20231221	150532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31400	-350	5	-1.10	1719265200	54632	189.53	31750	32400	31150	41250	22250	31750	31469.67	0.42	0	3125	32450	32100	31850	31500	31250	31975	31375	150	9500	5000	22860	50	1	3000000	942	5.14	0.86	12	1.82	6108.00	36579.00	51600	20230919	-39.15	29650	20230515	5.90	51600	-39.15	20230919	29650	5.90	20230515	51600	-39.15	20230919	29650	5.90	20230515	7.38	N	054930	5000	150 억		12714	N	N	0	N	00	N
44	20231221	140532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31600	-150	5	-0.47	1474967400	46841	162.50	31750	32400	31150	41250	22250	31750	31488.53	0.42	0	2673	32450	32100	31850	31500	31250	31975	31375	150	9500	5000	22860	50	1	3000000	948	5.17	0.86	12	1.56	6108.00	36579.00	51600	20230919	-38.76	29650	20230515	6.58	51600	-38.76	20230919	29650	6.58	20230515	51600	-38.76	20230919	29650	6.58	20230515	7.38	N	054930	5000	150 억		12714	N	N	0	N	00	N
45	20231221	130531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31200	-550	5	-1.73	961030250	30591	106.13	31750	31900	31150	41250	22250	31750	31414.91	0.42	0	805	32450	32100	31850	31500	31250	31975	31375	150	9500	5000	22860	50	1	3000000	936	5.11	0.85	12	1.02	6108.00	36579.00	51600	20230919	-39.53	29650	20230515	5.23	51600	-39.53	20230919	29650	5.23	20230515	51600	-39.53	20230919	29650	5.23	20230515	7.38	N	054930	5000	150 억		12714	N	N	0	N	00	N
46	20231221	120534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31500	-250	5	-0.79	817097200	25987	90.15	31750	31900	31150	41250	22250	31750	31441.94	0.42	0	19	32450	32100	31850	31500	31250	31975	31375	150	9500	5000	22860	50	1	3000000	945	5.16	0.86	12	0.87	6108.00	36579.00	51600	20230919	-38.95	29650	20230515	6.24	51600	-38.95	20230919	29650	6.24	20230515	51600	-38.95	20230919	29650	6.24	20230515	7.38	N	054930	5000	150 억		12714	N	N	0	N	00	N
47	20231221	110534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31150	-600	5	-1.89	690560400	21953	76.16	31750	31900	31150	41250	22250	31750	31455.64	0.42	0	-597	32450	32100	31850	31500	31250	31975	31375	150	9500	5000	22860	50	1	3000000	935	5.10	0.85	12	0.73	6108.00	36579.00	51600	20230919	-39.63	29650	20230515	5.06	51600	-39.63	20230919	29650	5.06	20230515	51600	-39.63	20230919	29650	5.06	20230515	7.38	N	054930	5000	150 억		12714	N	N	0	N	00	N
48	20231221	100531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31550	-200	5	-0.63	323145850	10232	35.50	31750	31900	31450	41250	22250	31750	31581.06	0.42	0	412	32450	32100	31850	31500	31250	31975	31375	150	9500	5000	22860	50	1	3000000	947	5.17	0.86	12	0.34	6108.00	36579.00	51600	20230919	-38.86	29650	20230515	6.41	51600	-38.86	20230919	29650	6.41	20230515	51600	-38.86	20230919	29650	6.41	20230515	7.38	N	054930	5000	150 억		12714	N	N	0	N	00	N
49	20231221	090532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31750	0	3	0.00	69868600	2212	7.67	31750	31750	31450	41250	22250	31750	31582.38	0.42	0	1078	32450	32100	31850	31500	31250	31975	31375	150	9500	5000	22860	50	1	3000000	953	5.20	0.87	12	0.07	6108.00	36579.00	51600	20230919	-38.47	29650	20230515	7.08	51600	-38.47	20230919	29650	7.08	20230515	51600	-38.47	20230919	29650	7.08	20230515	7.38	N	054930	5000	150 억		12714	N	N	0	N	00	N
50	20231220	160533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31750	50	2	0.16	915751700	28734	55.82	32100	32200	31600	41200	22200	31700	31870.32	0.45	0	-780	33133	32416	31733	31016	30333	32075	30675	150	9500	5000	22820	50	1	3000000	953	5.20	0.87	12	0.96	6108.00	36579.00	51600	20230919	-38.47	29650	20230515	7.08	51600	-38.47	20230919	29650	7.08	20230515	51600	-38.47	20230919	29650	7.08	20230515	7.36	N	054930	5000	150 억		13512	N	N	0	N	00	N
51	20231220	150602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31650	-50	5	-0.16	878802000	27571	53.56	32100	32200	31600	41200	22200	31700	31874.14	0.45	0	-972	33133	32416	31733	31016	30333	32075	30675	150	9500	5000	22820	50	1	3000000	950	5.18	0.87	12	0.92	6108.00	36579.00	51600	20230919	-38.66	29650	20230515	6.75	51600	-38.66	20230919	29650	6.75	20230515	51600	-38.66	20230919	29650	6.75	20230515	7.36	N	054930	5000	150 억		13512	N	N	0	N	00	N
52	20231220	140608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31700	0	3	0.00	739440150	23175	45.02	32100	32200	31600	41200	22200	31700	31906.80	0.45	0	-1562	33133	32416	31733	31016	30333	32075	30675	150	9500	5000	22820	50	1	3000000	951	5.19	0.87	12	0.77	6108.00	36579.00	51600	20230919	-38.57	29650	20230515	6.91	51600	-38.57	20230919	29650	6.91	20230515	51600	-38.57	20230919	29650	6.91	20230515	7.36	N	054930	5000	150 억		13512	N	N	0	N	00	N
53	20231220	130604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32000	300	2	0.95	591833100	18522	35.98	32100	32200	31600	41200	22200	31700	31952.98	0.45	0	-1762	33133	32416	31733	31016	30333	32075	30675	150	9500	5000	22820	50	1	3000000	960	5.24	0.87	12	0.62	6108.00	36579.00	51600	20230919	-37.98	29650	20230515	7.93	51600	-37.98	20230919	29650	7.93	20230515	51600	-37.98	20230919	29650	7.93	20230515	7.36	N	054930	5000	150 억		13512	N	N	0	N	00	N
54	20231220	120530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31800	100	2	0.32	414588600	12943	25.15	32100	32200	31800	41200	22200	31700	32031.88	0.45	0	-1018	33133	32416	31733	31016	30333	32075	30675	150	9500	5000	22820	50	1	3000000	954	5.21	0.87	12	0.43	6108.00	36579.00	51600	20230919	-38.37	29650	20230515	7.25	51600	-38.37	20230919	29650	7.25	20230515	51600	-38.37	20230919	29650	7.25	20230515	7.36	N	054930	5000	150 억		13512	N	N	0	N	00	N
55	20231220	110533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32050	350	2	1.10	269543200	8405	16.33	32100	32200	31850	41200	22200	31700	32069.39	0.45	0	737	33133	32416	31733	31016	30333	32075	30675	150	9500	5000	22820	50	1	3000000	962	5.25	0.88	12	0.28	6108.00	36579.00	51600	20230919	-37.89	29650	20230515	8.09	51600	-37.89	20230919	29650	8.09	20230515	51600	-37.89	20230919	29650	8.09	20230515	7.36	N	054930	5000	150 억		13512	N	N	0	N	00	N
56	20231220	100532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32100	400	2	1.26	205754450	6418	12.47	32100	32200	31850	41200	22200	31700	32058.97	0.45	0	620	33133	32416	31733	31016	30333	32075	30675	150	9500	5000	22820	50	1	3000000	963	5.26	0.88	12	0.21	6108.00	36579.00	51600	20230919	-37.79	29650	20230515	8.26	51600	-37.79	20230919	29650	8.26	20230515	51600	-37.79	20230919	29650	8.26	20230515	7.36	N	054930	5000	150 억		13512	N	N	0	N	00	N
57	20231220	090531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32000	300	2	0.95	52479150	1635	3.18	32100	32150	32000	41200	22200	31700	32097.34	0.45	0	-425	33133	32416	31733	31016	30333	32075	30675	150	9500	5000	22820	50	1	3000000	960	5.24	0.87	12	0.05	6108.00	36579.00	51600	20230919	-37.98	29650	20230515	7.93	51600	-37.98	20230919	29650	7.93	20230515	51600	-37.98	20230919	29650	7.93	20230515	7.36	N	054930	5000	150 억		13512	N	N	0	N	00	N
58	20231219	160531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31700	-750	5	-2.31	1615199600	50849	142.13	32300	32450	31050	42150	22750	32450	31764.67	0.48	0	-966	33416	32932	32616	32132	31816	32775	31975	150	9700	5000	23360	50	1	3000000	951	5.19	0.87	12	1.69	6108.00	36579.00	51600	20230919	-38.57	29650	20230515	6.91	51600	-38.57	20230919	29650	6.91	20230515	51600	-38.57	20230919	29650	6.91	20230515	7.32	N	054930	5000	150 억		14446	N	N	0	N	00	N
59	20231219	150533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31750	-700	5	-2.16	1534589050	48307	135.03	32300	32450	31050	42150	22750	32450	31767.27	0.48	0	-966	33416	32932	32616	32132	31816	32775	31975	150	9700	5000	23360	50	1	3000000	953	5.20	0.87	12	1.61	6108.00	36579.00	51600	20230919	-38.47	29650	20230515	7.08	51600	-38.47	20230919	29650	7.08	20230515	51600	-38.47	20230919	29650	7.08	20230515	7.32	N	054930	5000	150 억		14446	N	N	0	N	00	N
60	20231219	140531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31750	-700	5	-2.16	1446542650	45531	127.27	32300	32450	31050	42150	22750	32450	31770.34	0.48	0	-439	33416	32932	32616	32132	31816	32775	31975	150	9700	5000	23360	50	1	3000000	953	5.20	0.87	12	1.52	6108.00	36579.00	51600	20230919	-38.47	29650	20230515	7.08	51600	-38.47	20230919	29650	7.08	20230515	51600	-38.47	20230919	29650	7.08	20230515	7.32	N	054930	5000	150 억		14446	N	N	0	N	00	N
61	20231219	130533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31650	-800	5	-2.47	1384650750	43576	121.80	32300	32450	31050	42150	22750	32450	31775.37	0.48	0	-439	33416	32932	32616	32132	31816	32775	31975	150	9700	5000	23360	50	1	3000000	950	5.18	0.87	12	1.45	6108.00	36579.00	51600	20230919	-38.66	29650	20230515	6.75	51600	-38.66	20230919	29650	6.75	20230515	51600	-38.66	20230919	29650	6.75	20230515	7.32	N	054930	5000	150 억		14446	N	N	0	N	00	N
62	20231219	120534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31450	-1000	5	-3.08	1290580850	40595	113.47	32300	32450	31050	42150	22750	32450	31791.44	0.48	0	-404	33416	32932	32616	32132	31816	32775	31975	150	9700	5000	23360	50	1	3000000	944	5.15	0.86	12	1.35	6108.00	36579.00	51600	20230919	-39.05	29650	20230515	6.07	51600	-39.05	20230919	29650	6.07	20230515	51600	-39.05	20230919	29650	6.07	20230515	7.32	N	054930	5000	150 억		14446	N	N	0	N	00	N
63	20231219	110533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31600	-850	5	-2.62	1022527300	32084	89.68	32300	32450	31050	42150	22750	32450	31870.12	0.48	0	-1351	33416	32932	32616	32132	31816	32775	31975	150	9700	5000	23360	50	1	3000000	948	5.17	0.86	12	1.07	6108.00	36579.00	51600	20230919	-38.76	29650	20230515	6.58	51600	-38.76	20230919	29650	6.58	20230515	51600	-38.76	20230919	29650	6.58	20230515	7.32	N	054930	5000	150 억		14446	N	N	0	N	00	N
64	20231219	100530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31850	-600	5	-1.85	659598750	20604	57.59	32300	32450	31800	42150	22750	32450	32012.91	0.48	0	-1508	33416	32932	32616	32132	31816	32775	31975	150	9700	5000	23360	50	1	3000000	956	5.21	0.87	12	0.69	6108.00	36579.00	51600	20230919	-38.28	29650	20230515	7.42	51600	-38.28	20230919	29650	7.42	20230515	51600	-38.28	20230919	29650	7.42	20230515	7.32	N	054930	5000	150 억		14446	N	N	0	N	00	N
65	20231219	090531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32200	-250	5	-0.77	85836500	2662	7.44	32300	32450	32200	42150	22750	32450	32244.27	0.48	0	776	33416	32932	32616	32132	31816	32775	31975	150	9700	5000	23360	50	1	3000000	966	5.27	0.88	12	0.09	6108.00	36579.00	51600	20230919	-37.60	29650	20230515	8.60	51600	-37.60	20230919	29650	8.60	20230515	51600	-37.60	20230919	29650	8.60	20230515	7.32	N	054930	5000	150 억		14446	N	N	0	N	00	N
66	20231218	160529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32450	-400	5	-1.22	1161565250	35671	89.39	32850	33100	32300	42700	23000	32850	32562.45	0.59	0	-3071	33783	33316	33083	32616	32383	33200	32500	150	9850	5000	23650	50	1	3000000	974	5.31	0.89	12	1.19	6108.00	36579.00	51600	20230919	-37.11	29650	20230515	9.44	51600	-37.11	20230919	29650	9.44	20230515	51600	-37.11	20230919	29650	9.44	20230515	7.14	N	054930	5000	150 억		17559	N	N	0	N	00	N
67	20231218	150530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32450	-400	5	-1.22	1126283250	34583	86.66	32850	33100	32300	42700	23000	32850	32566.66	0.59	0	-3023	33783	33316	33083	32616	32383	33200	32500	150	9850	5000	23650	50	1	3000000	974	5.31	0.89	12	1.15	6108.00	36579.00	51600	20230919	-37.11	29650	20230515	9.44	51600	-37.11	20230919	29650	9.44	20230515	51600	-37.11	20230919	29650	9.44	20230515	7.14	N	054930	5000	150 억		17559	N	N	0	N	00	N
68	20231218	140528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32350	-500	5	-1.52	1018720900	31256	78.32	32850	33100	32300	42700	23000	32850	32591.92	0.59	0	-3015	33783	33316	33083	32616	32383	33200	32500	150	9850	5000	23650	50	1	3000000	971	5.30	0.88	12	1.04	6108.00	36579.00	51600	20230919	-37.31	29650	20230515	9.11	51600	-37.31	20230919	29650	9.11	20230515	51600	-37.31	20230919	29650	9.11	20230515	7.14	N	054930	5000	150 억		17559	N	N	0	N	00	N
69	20231218	130529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32350	-500	5	-1.52	966377000	29639	74.27	32850	33100	32300	42700	23000	32850	32604.02	0.59	0	-3015	33783	33316	33083	32616	32383	33200	32500	150	9850	5000	23650	50	1	3000000	971	5.30	0.88	12	0.99	6108.00	36579.00	51600	20230919	-37.31	29650	20230515	9.11	51600	-37.31	20230919	29650	9.11	20230515	51600	-37.31	20230919	29650	9.11	20230515	7.14	N	054930	5000	150 억		17559	N	N	0	N	00	N
70	20231218	120525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32400	-450	5	-1.37	802252900	24569	61.57	32850	33100	32400	42700	23000	32850	32652.19	0.59	0	-2985	33783	33316	33083	32616	32383	33200	32500	150	9850	5000	23650	50	1	3000000	972	5.30	0.89	12	0.82	6108.00	36579.00	51600	20230919	-37.21	29650	20230515	9.27	51600	-37.21	20230919	29650	9.27	20230515	51600	-37.21	20230919	29650	9.27	20230515	7.14	N	054930	5000	150 억		17559	N	N	0	N	00	N
71	20231218	110528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32500	-350	5	-1.07	625344350	19119	47.91	32850	33100	32450	42700	23000	32850	32707.20	0.59	0	-2874	33783	33316	33083	32616	32383	33200	32500	150	9850	5000	23650	50	1	3000000	975	5.32	0.89	12	0.64	6108.00	36579.00	51600	20230919	-37.02	29650	20230515	9.61	51600	-37.02	20230919	29650	9.61	20230515	51600	-37.02	20230919	29650	9.61	20230515	7.14	N	054930	5000	150 억		17559	N	N	0	N	00	N
72	20231218	100527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32700	-150	5	-0.46	319815500	9742	24.41	32850	33100	32700	42700	23000	32850	32828.29	0.59	0	-1742	33783	33316	33083	32616	32383	33200	32500	150	9850	5000	23650	50	1	3000000	981	5.35	0.89	12	0.32	6108.00	36579.00	51600	20230919	-36.63	29650	20230515	10.29	51600	-36.63	20230919	29650	10.29	20230515	51600	-36.63	20230919	29650	10.29	20230515	7.14	N	054930	5000	150 억		17559	N	N	0	N	00	N
73	20231218	090524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33050	200	2	0.61	62028700	1890	4.74	32850	33100	32700	42700	23000	32850	32817.56	0.59	0	11	33783	33316	33083	32616	32383	33200	32500	150	9850	5000	23650	50	1	3000000	992	5.41	0.90	12	0.06	6108.00	36579.00	51600	20230919	-35.95	29650	20230515	11.47	51600	-35.95	20230919	29650	11.47	20230515	51600	-35.95	20230919	29650	11.47	20230515	7.14	N	054930	5000	150 억		17559	N	N	0	N	00	N
74	20231215	160526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32850	-350	5	-1.05	1302449300	39346	135.96	33150	33550	32850	43150	23250	33200	33102.79	0.64	0	-1280	33833	33516	33283	32966	32733	33400	32850	150	9950	5000	23900	50	1	3000000	986	5.38	0.90	12	1.31	6108.00	36579.00	51600	20230919	-36.34	29650	20230515	10.79	51600	-36.34	20230919	29650	10.79	20230515	51600	-36.34	20230919	29650	10.79	20230515	6.98	N	054930	5000	150 억		19130	N	N	0	N	00	N
75	20231215	150529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32900	-300	5	-0.90	1209333200	36514	126.18	33150	33550	32900	43150	23250	33200	33119.71	0.64	0	-1239	33833	33516	33283	32966	32733	33400	32850	150	9950	5000	23900	50	1	3000000	987	5.39	0.90	12	1.22	6108.00	36579.00	51600	20230919	-36.24	29650	20230515	10.96	51600	-36.24	20230919	29650	10.96	20230515	51600	-36.24	20230919	29650	10.96	20230515	6.98	N	054930	5000	150 억		19130	N	N	0	N	00	N
76	20231215	140528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32950	-250	5	-0.75	1086569250	32787	113.30	33150	33550	32900	43150	23250	33200	33140.25	0.64	0	-1239	33833	33516	33283	32966	32733	33400	32850	150	9950	5000	23900	50	1	3000000	989	5.39	0.90	12	1.09	6108.00	36579.00	51600	20230919	-36.14	29650	20230515	11.13	51600	-36.14	20230919	29650	11.13	20230515	51600	-36.14	20230919	29650	11.13	20230515	6.98	N	054930	5000	150 억		19130	N	N	0	N	00	N
77	20231215	130525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33000	-200	5	-0.60	948139200	28586	98.78	33150	33550	32950	43150	23250	33200	33167.96	0.64	0	-1208	33833	33516	33283	32966	32733	33400	32850	150	9950	5000	23900	50	1	3000000	990	5.40	0.90	12	0.95	6108.00	36579.00	51600	20230919	-36.05	29650	20230515	11.30	51600	-36.05	20230919	29650	11.30	20230515	51600	-36.05	20230919	29650	11.30	20230515	6.98	N	054930	5000	150 억		19130	N	N	0	N	00	N
78	20231215	120525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33050	-150	5	-0.45	685807200	20632	71.29	33150	33550	33000	43150	23250	33200	33239.98	0.64	0	-749	33833	33516	33283	32966	32733	33400	32850	150	9950	5000	23900	50	1	3000000	992	5.41	0.90	12	0.69	6108.00	36579.00	51600	20230919	-35.95	29650	20230515	11.47	51600	-35.95	20230919	29650	11.47	20230515	51600	-35.95	20230919	29650	11.47	20230515	6.98	N	054930	5000	150 억		19130	N	N	0	N	00	N
79	20231215	110521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33200	0	3	0.00	539729850	16221	56.05	33150	33550	33100	43150	23250	33200	33273.53	0.64	0	-700	33833	33516	33283	32966	32733	33400	32850	150	9950	5000	23900	50	1	3000000	996	5.44	0.91	12	0.54	6108.00	36579.00	51600	20230919	-35.66	29650	20230515	11.97	51600	-35.66	20230919	29650	11.97	20230515	51600	-35.66	20230919	29650	11.97	20230515	6.98	N	054930	5000	150 억		19130	N	N	0	N	00	N
80	20231215	100527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33500	300	2	0.90	180174200	5403	18.67	33150	33550	33150	43150	23250	33200	33347.07	0.64	0	1105	33833	33516	33283	32966	32733	33400	32850	150	9950	5000	23900	50	1	3000000	1005	5.48	0.92	12	0.18	6108.00	36579.00	51600	20230919	-35.08	29650	20230515	12.98	51600	-35.08	20230919	29650	12.98	20230515	51600	-35.08	20230919	29650	12.98	20230515	6.98	N	054930	5000	150 억		19130	N	N	0	N	00	N
81	20231215	090527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33200	0	3	0.00	8555100	258	0.89	33150	33450	33150	43150	23250	33200	33159.30	0.64	0	-30	33833	33516	33283	32966	32733	33400	32850	150	9950	5000	23900	50	1	3000000	996	5.44	0.91	12	0.01	6108.00	36579.00	51600	20230919	-35.66	29650	20230515	11.97	51600	-35.66	20230919	29650	11.97	20230515	51600	-35.66	20230919	29650	11.97	20230515	6.98	N	054930	5000	150 억		19130	N	N	0	N	00	N
82	20231214	160523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33200	-50	5	-0.15	954163300	28697	121.47	33400	33600	33050	43200	23300	33250	33249.60	0.74	0	-3109	34150	33700	33400	32950	32650	33550	32800	150	9950	5000	23940	50	1	3000000	996	5.44	0.91	12	0.96	6108.00	36579.00	51600	20230919	-35.66	29650	20230515	11.97	51600	-35.66	20230919	29650	11.97	20230515	51600	-35.66	20230919	29650	11.97	20230515	6.78	N	054930	5000	150 억		22190	N	N	0	N	00	N
83	20231214	150542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33150	-100	5	-0.30	895088750	26917	113.94	33400	33600	33050	43200	23300	33250	33253.66	0.74	0	-3070	34150	33700	33400	32950	32650	33550	32800	150	9950	5000	23940	50	1	3000000	995	5.43	0.91	12	0.90	6108.00	36579.00	51600	20230919	-35.76	29650	20230515	11.80	51600	-35.76	20230919	29650	11.80	20230515	51600	-35.76	20230919	29650	11.80	20230515	6.78	N	054930	5000	150 억		22190	N	N	0	N	00	N
84	20231214	140533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33250	0	3	0.00	792318900	23822	100.84	33400	33600	33050	43200	23300	33250	33259.97	0.74	0	-2697	34150	33700	33400	32950	32650	33550	32800	150	9950	5000	23940	50	1	3000000	998	5.44	0.91	12	0.79	6108.00	36579.00	51600	20230919	-35.56	29650	20230515	12.14	51600	-35.56	20230919	29650	12.14	20230515	51600	-35.56	20230919	29650	12.14	20230515	6.78	N	054930	5000	150 억		22190	N	N	0	N	00	N
85	20231214	130538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33350	100	2	0.30	762541800	22928	97.05	33400	33600	33050	43200	23300	33250	33258.10	0.74	0	-2679	34150	33700	33400	32950	32650	33550	32800	150	9950	5000	23940	50	1	3000000	1001	5.46	0.91	12	0.76	6108.00	36579.00	51600	20230919	-35.37	29650	20230515	12.48	51600	-35.37	20230919	29650	12.48	20230515	51600	-35.37	20230919	29650	12.48	20230515	6.78	N	054930	5000	150 억		22190	N	N	0	N	00	N
86	20231214	120548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33350	100	2	0.30	704675050	21187	89.68	33400	33600	33050	43200	23300	33250	33259.78	0.74	0	-2355	34150	33700	33400	32950	32650	33550	32800	150	9950	5000	23940	50	1	3000000	1001	5.46	0.91	12	0.71	6108.00	36579.00	51600	20230919	-35.37	29650	20230515	12.48	51600	-35.37	20230919	29650	12.48	20230515	51600	-35.37	20230919	29650	12.48	20230515	6.78	N	054930	5000	150 억		22190	N	N	0	N	00	N
87	20231214	110525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33300	50	2	0.15	558792250	16792	71.08	33400	33600	33050	43200	23300	33250	33277.29	0.74	0	-1133	34150	33700	33400	32950	32650	33550	32800	150	9950	5000	23940	50	1	3000000	999	5.45	0.91	12	0.56	6108.00	36579.00	51600	20230919	-35.47	29650	20230515	12.31	51600	-35.47	20230919	29650	12.31	20230515	51600	-35.47	20230919	29650	12.31	20230515	6.78	N	054930	5000	150 억		22190	N	N	0	N	00	N
88	20231214	100519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33150	-100	5	-0.30	438410350	13162	55.71	33400	33600	33100	43200	23300	33250	33308.79	0.74	0	-390	34150	33700	33400	32950	32650	33550	32800	150	9950	5000	23940	50	1	3000000	995	5.43	0.91	12	0.44	6108.00	36579.00	51600	20230919	-35.76	29650	20230515	11.80	51600	-35.76	20230919	29650	11.80	20230515	51600	-35.76	20230919	29650	11.80	20230515	6.78	N	054930	5000	150 억		22190	N	N	0	N	00	N
89	20231214	090459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33500	250	2	0.75	50550250	1513	6.40	33400	33600	33350	43200	23300	33250	33410.61	0.74	0	627	34150	33700	33400	32950	32650	33550	32800	150	9950	5000	23940	50	1	3000000	1005	5.48	0.92	12	0.05	6108.00	36579.00	51600	20230919	-35.08	29650	20230515	12.98	51600	-35.08	20230919	29650	12.98	20230515	51600	-35.08	20230919	29650	12.98	20230515	6.78	N	054930	5000	150 억		22190	N	N	0	N	00	N
90	20231213	160523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33250	-550	5	-1.63	779310350	23396	74.47	33850	33850	33100	43900	23700	33800	33308.93	0.87	0	-3717	34466	34132	33566	33232	32666	34300	33400	150	10100	5000	24330	50	1	3000000	998	5.44	0.91	12	0.78	6108.00	36579.00	51600	20230919	-35.56	29650	20230515	12.14	51600	-35.56	20230919	29650	12.14	20230515	51600	-35.56	20230919	29650	12.14	20230515	6.84	N	054930	5000	150 억		25967	N	N	0	N	00	N
91	20231213	150534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33150	-650	5	-1.92	669164450	20076	63.90	33850	33850	33100	43900	23700	33800	33330.86	0.87	0	-3387	34466	34132	33566	33232	32666	34300	33400	150	10100	5000	24330	50	1	3000000	995	5.43	0.91	12	0.67	6108.00	36579.00	51600	20230919	-35.76	29650	20230515	11.80	51600	-35.76	20230919	29650	11.80	20230515	51600	-35.76	20230919	29650	11.80	20230515	6.84	N	054930	5000	150 억		25967	N	N	0	N	00	N
92	20231213	140534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33250	-550	5	-1.63	505485700	15144	48.20	33850	33850	33150	43900	23700	33800	33377.78	0.87	0	-1525	34466	34132	33566	33232	32666	34300	33400	150	10100	5000	24330	50	1	3000000	998	5.44	0.91	12	0.50	6108.00	36579.00	51600	20230919	-35.56	29650	20230515	12.14	51600	-35.56	20230919	29650	12.14	20230515	51600	-35.56	20230919	29650	12.14	20230515	6.84	N	054930	5000	150 억		25967	N	N	0	N	00	N
93	20231213	130533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33300	-500	5	-1.48	423672500	12684	40.37	33850	33850	33150	43900	23700	33800	33401.18	0.87	0	-1434	34466	34132	33566	33232	32666	34300	33400	150	10100	5000	24330	50	1	3000000	999	5.45	0.91	12	0.42	6108.00	36579.00	51600	20230919	-35.47	29650	20230515	12.31	51600	-35.47	20230919	29650	12.31	20230515	51600	-35.47	20230919	29650	12.31	20230515	6.84	N	054930	5000	150 억		25967	N	N	0	N	00	N
94	20231213	120531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33300	-500	5	-1.48	397834300	11909	37.91	33850	33850	33150	43900	23700	33800	33405.19	0.87	0	-1326	34466	34132	33566	33232	32666	34300	33400	150	10100	5000	24330	50	1	3000000	999	5.45	0.91	12	0.40	6108.00	36579.00	51600	20230919	-35.47	29650	20230515	12.31	51600	-35.47	20230919	29650	12.31	20230515	51600	-35.47	20230919	29650	12.31	20230515	6.84	N	054930	5000	150 억		25967	N	N	0	N	00	N
95	20231213	110533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33450	-350	5	-1.04	310968800	9303	29.61	33850	33850	33150	43900	23700	33800	33425.51	0.87	0	-1367	34466	34132	33566	33232	32666	34300	33400	150	10100	5000	24330	50	1	3000000	1004	5.48	0.91	12	0.31	6108.00	36579.00	51600	20230919	-35.17	29650	20230515	12.82	51600	-35.17	20230919	29650	12.82	20230515	51600	-35.17	20230919	29650	12.82	20230515	6.84	N	054930	5000	150 억		25967	N	N	0	N	00	N
96	20231213	100537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33400	-400	5	-1.18	287147650	8589	27.34	33850	33850	33150	43900	23700	33800	33430.73	0.87	0	-1167	34466	34132	33566	33232	32666	34300	33400	150	10100	5000	24330	50	1	3000000	1002	5.47	0.91	12	0.29	6108.00	36579.00	51600	20230919	-35.27	29650	20230515	12.65	51600	-35.27	20230919	29650	12.65	20230515	51600	-35.27	20230919	29650	12.65	20230515	6.84	N	054930	5000	150 억		25967	N	N	0	N	00	N
97	20231213	090529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33600	-200	5	-0.59	85662150	2553	8.13	33850	33850	33350	43900	23700	33800	33550.59	0.87	0	-1003	34466	34132	33566	33232	32666	34300	33400	150	10100	5000	24330	50	1	3000000	1008	5.50	0.92	12	0.09	6108.00	36579.00	51600	20230919	-34.88	29650	20230515	13.32	51600	-34.88	20230919	29650	13.32	20230515	51600	-34.88	20230919	29650	13.32	20230515	6.84	N	054930	5000	150 억		25967	N	N	0	N	00	N
98	20231212	160510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33800	600	2	1.81	1017466700	30361	123.81	33100	33900	33000	43150	23250	33200	33511.92	0.82	0	1348	33733	33466	33183	32916	32633	33600	33050	150	9950	5000	23900	50	1	3000000	1014	5.53	0.92	12	1.01	6108.00	36579.00	51600	20230919	-34.50	29650	20230515	14.00	51600	-34.50	20230919	29650	14.00	20230515	51600	-34.50	20230919	29650	14.00	20230515	6.89	N	054930	5000	150 억		24558	N	N	0	N	00	N
99	20231212	150516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33850	650	2	1.96	866815900	25906	105.64	33100	33900	33000	43150	23250	33200	33460.56	0.82	0	953	33733	33466	33183	32916	32633	33600	33050	150	9950	5000	23900	50	1	3000000	1016	5.54	0.93	12	0.86	6108.00	36579.00	51600	20230919	-34.40	29650	20230515	14.17	51600	-34.40	20230919	29650	14.17	20230515	51600	-34.40	20230919	29650	14.17	20230515	6.89	N	054930	5000	150 억		24558	N	N	0	N	00	N
100	20231212	140453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33350	150	2	0.45	416408250	12516	51.04	33100	33450	33000	43150	23250	33200	33270.36	0.82	0	-39	33733	33466	33183	32916	32633	33600	33050	150	9950	5000	23900	50	1	3000000	1001	5.46	0.91	12	0.42	6108.00	36579.00	51600	20230919	-35.37	29650	20230515	12.48	51600	-35.37	20230919	29650	12.48	20230515	51600	-35.37	20230919	29650	12.48	20230515	6.89	N	054930	5000	150 억		24558	N	N	0	N	00	N
101	20231212	130450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33400	200	2	0.60	368477800	11076	45.17	33100	33450	33000	43150	23250	33200	33268.44	0.82	0	-39	33733	33466	33183	32916	32633	33600	33050	150	9950	5000	23900	50	1	3000000	1002	5.47	0.91	12	0.37	6108.00	36579.00	51600	20230919	-35.27	29650	20230515	12.65	51600	-35.27	20230919	29650	12.65	20230515	51600	-35.27	20230919	29650	12.65	20230515	6.89	N	054930	5000	150 억		24558	N	N	0	N	00	N
102	20231212	120449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33300	100	2	0.30	283901550	8541	34.83	33100	33450	33000	43150	23250	33200	33240.09	0.82	0	-23	33733	33466	33183	32916	32633	33600	33050	150	9950	5000	23900	50	1	3000000	999	5.45	0.91	12	0.28	6108.00	36579.00	51600	20230919	-35.47	29650	20230515	12.31	51600	-35.47	20230919	29650	12.31	20230515	51600	-35.47	20230919	29650	12.31	20230515	6.89	N	054930	5000	150 억		24558	N	N	0	N	00	N
103	20231212	110455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33250	50	2	0.15	200832400	6047	24.66	33100	33450	33000	43150	23250	33200	33212.01	0.82	0	-278	33733	33466	33183	32916	32633	33600	33050	150	9950	5000	23900	50	1	3000000	998	5.44	0.91	12	0.20	6108.00	36579.00	51600	20230919	-35.56	29650	20230515	12.14	51600	-35.56	20230919	29650	12.14	20230515	51600	-35.56	20230919	29650	12.14	20230515	6.89	N	054930	5000	150 억		24558	N	N	0	N	00	N
104	20231212	100514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33350	150	2	0.45	136307350	4112	16.77	33100	33350	33000	43150	23250	33200	33148.03	0.82	0	-15	33733	33466	33183	32916	32633	33600	33050	150	9950	5000	23900	50	1	3000000	1001	5.46	0.91	12	0.14	6108.00	36579.00	51600	20230919	-35.37	29650	20230515	12.48	51600	-35.37	20230919	29650	12.48	20230515	51600	-35.37	20230919	29650	12.48	20230515	6.89	N	054930	5000	150 억		24558	N	N	0	N	00	N
105	20231212	090511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33050	-150	5	-0.45	14224650	430	1.75	33100	33150	33000	43150	23250	33200	33064.51	0.82	0	-143	33733	33466	33183	32916	32633	33600	33050	150	9950	5000	23900	50	1	3000000	992	5.41	0.90	12	0.01	6108.00	36579.00	51600	20230919	-35.95	29650	20230515	11.47	51600	-35.95	20230919	29650	11.47	20230515	51600	-35.95	20230919	29650	11.47	20230515	6.89	N	054930	5000	150 억		24558	N	N	0	N	00	N
106	20231211	160514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33200	300	2	0.91	796284350	24001	119.69	32950	33450	32900	42750	23050	32900	33177.16	0.73	-615	2014	33433	33166	32983	32716	32533	33125	32675	150	9850	5000	23680	50	1	3000000	996	5.44	0.91	12	0.80	6108.00	36579.00	51600	20230919	-35.66	29650	20230515	11.97	51600	-35.66	20230919	29650	11.97	20230515	51600	-35.66	20230919	29650	11.97	20230515	6.89	N	054930	5000	150 억		21894	N	N	0	N	00	N
107	20231211	150511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33150	250	2	0.76	701152850	21129	105.37	32950	33450	32900	42750	23050	32900	33184.44	0.73	-615	2107	33433	33166	32983	32716	32533	33125	32675	150	9850	5000	23680	50	1	3000000	995	5.43	0.91	12	0.70	6108.00	36579.00	51600	20230919	-35.76	29650	20230515	11.80	51600	-35.76	20230919	29650	11.80	20230515	51600	-35.76	20230919	29650	11.80	20230515	6.89	N	054930	5000	150 억		21894	N	N	0	N	00	N
108	20231211	140511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33250	350	2	1.06	604513300	18219	90.86	32950	33450	32900	42750	23050	32900	33180.44	0.73	-615	2139	33433	33166	32983	32716	32533	33125	32675	150	9850	5000	23680	50	1	3000000	998	5.44	0.91	12	0.61	6108.00	36579.00	51600	20230919	-35.56	29650	20230515	12.14	51600	-35.56	20230919	29650	12.14	20230515	51600	-35.56	20230919	29650	12.14	20230515	6.89	N	054930	5000	150 억		21894	N	N	0	N	00	N
109	20231211	130513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33150	250	2	0.76	531585500	16028	79.93	32950	33450	32900	42750	23050	32900	33166.12	0.73	-615	2179	33433	33166	32983	32716	32533	33125	32675	150	9850	5000	23680	50	1	3000000	995	5.43	0.91	12	0.53	6108.00	36579.00	51600	20230919	-35.76	29650	20230515	11.80	51600	-35.76	20230919	29650	11.80	20230515	51600	-35.76	20230919	29650	11.80	20230515	6.89	N	054930	5000	150 억		21894	N	N	0	N	00	N
110	20231211	120512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33250	350	2	1.06	466239350	14059	70.11	32950	33450	32900	42750	23050	32900	33163.13	0.73	-615	2866	33433	33166	32983	32716	32533	33125	32675	150	9850	5000	23680	50	1	3000000	998	5.44	0.91	12	0.47	6108.00	36579.00	51600	20230919	-35.56	29650	20230515	12.14	51600	-35.56	20230919	29650	12.14	20230515	51600	-35.56	20230919	29650	12.14	20230515	6.89	N	054930	5000	150 억		21894	N	N	0	N	00	N
111	20231211	110510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33250	350	2	1.06	372387950	11237	56.04	32950	33450	32900	42750	23050	32900	33139.53	0.73	-615	3047	33433	33166	32983	32716	32533	33125	32675	150	9850	5000	23680	50	1	3000000	998	5.44	0.91	12	0.37	6108.00	36579.00	51600	20230919	-35.56	29650	20230515	12.14	51600	-35.56	20230919	29650	12.14	20230515	51600	-35.56	20230919	29650	12.14	20230515	6.89	N	054930	5000	150 억		21894	N	N	0	N	00	N
112	20231211	100510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33100	200	2	0.61	308860700	9325	46.50	32950	33450	32900	42750	23050	32900	33121.89	0.73	-615	3265	33433	33166	32983	32716	32533	33125	32675	150	9850	5000	23680	50	1	3000000	993	5.42	0.90	12	0.31	6108.00	36579.00	51600	20230919	-35.85	29650	20230515	11.64	51600	-35.85	20230919	29650	11.64	20230515	51600	-35.85	20230919	29650	11.64	20230515	6.89	N	054930	5000	150 억		21894	N	N	0	N	00	N
113	20231211	090508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33200	300	2	0.91	73483350	2213	11.04	32950	33450	32950	42750	23050	32900	33205.86	0.73	-615	1305	33433	33166	32983	32716	32533	33125	32675	150	9850	5000	23680	50	1	3000000	996	5.44	0.91	12	0.07	6108.00	36579.00	51600	20230919	-35.66	29650	20230515	11.97	51600	-35.66	20230919	29650	11.97	20230515	51600	-35.66	20230919	29650	11.97	20230515	6.89	N	054930	5000	150 억		21894	N	N	0	N	00	N
114	20231208	160505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32900	50	2	0.15	633348800	19226	84.75	32900	33250	32800	42700	23000	32850	32942.33	0.73	0	613	33516	33182	33016	32682	32516	33100	32600	150	9850	5000	23650	50	1	3000000	987	5.39	0.90	12	0.64	6108.00	36579.00	51600	20230919	-36.24	29650	20230515	10.96	51600	-36.24	20230919	29650	10.96	20230515	51600	-36.24	20230919	29650	10.96	20230515	6.98	N	054930	5000	150 억		21894	N	N	0	N	00	N
115	20231208	150507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33050	200	2	0.61	597259400	18130	79.92	32900	33250	32800	42700	23000	32850	32943.15	0.73	0	689	33516	33182	33016	32682	32516	33100	32600	150	9850	5000	23650	50	1	3000000	992	5.41	0.90	12	0.60	6108.00	36579.00	51600	20230919	-35.95	29650	20230515	11.47	51600	-35.95	20230919	29650	11.47	20230515	51600	-35.95	20230919	29650	11.47	20230515	6.98	N	054930	5000	150 억		21894	N	N	0	N	00	N
116	20231208	140506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33050	200	2	0.61	530986150	16123	71.07	32900	33250	32800	42700	23000	32850	32933.46	0.73	0	748	33516	33182	33016	32682	32516	33100	32600	150	9850	5000	23650	50	1	3000000	992	5.41	0.90	12	0.54	6108.00	36579.00	51600	20230919	-35.95	29650	20230515	11.47	51600	-35.95	20230919	29650	11.47	20230515	51600	-35.95	20230919	29650	11.47	20230515	6.98	N	054930	5000	150 억		21894	N	N	0	N	00	N
117	20231208	130505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32950	100	2	0.30	468438450	14225	62.71	32900	33250	32800	42700	23000	32850	32930.65	0.73	0	748	33516	33182	33016	32682	32516	33100	32600	150	9850	5000	23650	50	1	3000000	989	5.39	0.90	12	0.47	6108.00	36579.00	51600	20230919	-36.14	29650	20230515	11.13	51600	-36.14	20230919	29650	11.13	20230515	51600	-36.14	20230919	29650	11.13	20230515	6.98	N	054930	5000	150 억		21894	N	N	0	N	00	N
118	20231208	120502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32950	100	2	0.30	412804900	12535	55.26	32900	33250	32800	42700	23000	32850	32932.18	0.73	0	860	33516	33182	33016	32682	32516	33100	32600	150	9850	5000	23650	50	1	3000000	989	5.39	0.90	12	0.42	6108.00	36579.00	51600	20230919	-36.14	29650	20230515	11.13	51600	-36.14	20230919	29650	11.13	20230515	51600	-36.14	20230919	29650	11.13	20230515	6.98	N	054930	5000	150 억		21894	N	N	0	N	00	N
119	20231208	110501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33000	150	2	0.46	369689900	11224	49.48	32900	33250	32800	42700	23000	32850	32937.45	0.73	0	782	33516	33182	33016	32682	32516	33100	32600	150	9850	5000	23650	50	1	3000000	990	5.40	0.90	12	0.37	6108.00	36579.00	51600	20230919	-36.05	29650	20230515	11.30	51600	-36.05	20230919	29650	11.30	20230515	51600	-36.05	20230919	29650	11.30	20230515	6.98	N	054930	5000	150 억		21894	N	N	0	N	00	N
120	20231208	100508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32950	100	2	0.30	208922200	6333	27.92	32900	33250	32800	42700	23000	32850	32989.45	0.73	0	5	33516	33182	33016	32682	32516	33100	32600	150	9850	5000	23650	50	1	3000000	989	5.39	0.90	12	0.21	6108.00	36579.00	51600	20230919	-36.14	29650	20230515	11.13	51600	-36.14	20230919	29650	11.13	20230515	51600	-36.14	20230919	29650	11.13	20230515	6.98	N	054930	5000	150 억		21894	N	N	0	N	00	N
121	20231208	090501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32950	100	2	0.30	49716100	1512	6.67	32900	33050	32800	42700	23000	32850	32881.02	0.73	0	-874	33516	33182	33016	32682	32516	33100	32600	150	9850	5000	23650	50	1	3000000	989	5.39	0.90	12	0.05	6108.00	36579.00	51600	20230919	-36.14	29650	20230515	11.13	51600	-36.14	20230919	29650	11.13	20230515	51600	-36.14	20230919	29650	11.13	20230515	6.98	N	054930	5000	150 억		21894	N	N	0	N	00	N
122	20231207	160502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32850	-300	5	-0.90	742968400	22497	89.70	33150	33350	32850	43050	23250	33150	33025.63	0.77	0	-1350	33583	33366	33133	32916	32683	33475	33025	150	9900	5000	23860	50	1	3000000	986	5.38	0.90	12	0.75	6108.00	36579.00	51600	20230919	-36.34	29650	20230515	10.79	51600	-36.34	20230919	29650	10.79	20230515	51600	-36.34	20230919	29650	10.79	20230515	7.08	N	054930	5000	150 억		23158	N	N	0	N	00	N
123	20231207	150503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32950	-200	5	-0.60	613233750	18553	73.98	33150	33350	32850	43050	23250	33150	33053.08	0.77	0	-1350	33583	33366	33133	32916	32683	33475	33025	150	9900	5000	23860	50	1	3000000	989	5.39	0.90	12	0.62	6108.00	36579.00	51600	20230919	-36.14	29650	20230515	11.13	51600	-36.14	20230919	29650	11.13	20230515	51600	-36.14	20230919	29650	11.13	20230515	7.08	N	054930	5000	150 억		23158	N	N	0	N	00	N
124	20231207	140501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33000	-150	5	-0.45	534330400	16160	64.43	33150	33350	32850	43050	23250	33150	33065.00	0.77	0	-1350	33583	33366	33133	32916	32683	33475	33025	150	9900	5000	23860	50	1	3000000	990	5.40	0.90	12	0.54	6108.00	36579.00	51600	20230919	-36.05	29650	20230515	11.30	51600	-36.05	20230919	29650	11.30	20230515	51600	-36.05	20230919	29650	11.30	20230515	7.08	N	054930	5000	150 억		23158	N	N	0	N	00	N
125	20231207	130501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33050	-100	5	-0.30	510016400	15424	61.50	33150	33350	32850	43050	23250	33150	33066.42	0.77	0	-1347	33583	33366	33133	32916	32683	33475	33025	150	9900	5000	23860	50	1	3000000	992	5.41	0.90	12	0.51	6108.00	36579.00	51600	20230919	-35.95	29650	20230515	11.47	51600	-35.95	20230919	29650	11.47	20230515	51600	-35.95	20230919	29650	11.47	20230515	7.08	N	054930	5000	150 억		23158	N	N	0	N	00	N
126	20231207	120503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33050	-100	5	-0.30	459196800	13885	55.36	33150	33350	32850	43050	23250	33150	33071.43	0.77	0	-999	33583	33366	33133	32916	32683	33475	33025	150	9900	5000	23860	50	1	3000000	992	5.41	0.90	12	0.46	6108.00	36579.00	51600	20230919	-35.95	29650	20230515	11.47	51600	-35.95	20230919	29650	11.47	20230515	51600	-35.95	20230919	29650	11.47	20230515	7.08	N	054930	5000	150 억		23158	N	N	0	N	00	N
127	20231207	110459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32950	-200	5	-0.60	393423050	11889	47.40	33150	33350	32950	43050	23250	33150	33091.35	0.77	0	-713	33583	33366	33133	32916	32683	33475	33025	150	9900	5000	23860	50	1	3000000	989	5.39	0.90	12	0.40	6108.00	36579.00	51600	20230919	-36.14	29650	20230515	11.13	51600	-36.14	20230919	29650	11.13	20230515	51600	-36.14	20230919	29650	11.13	20230515	7.08	N	054930	5000	150 억		23158	N	N	0	N	00	N
128	20231207	100458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33050	-100	5	-0.30	236710550	7141	28.47	33150	33350	33000	43050	23250	33150	33148.10	0.77	0	630	33583	33366	33133	32916	32683	33475	33025	150	9900	5000	23860	50	1	3000000	992	5.41	0.90	12	0.24	6108.00	36579.00	51600	20230919	-35.95	29650	20230515	11.47	51600	-35.95	20230919	29650	11.47	20230515	51600	-35.95	20230919	29650	11.47	20230515	7.08	N	054930	5000	150 억		23158	N	N	0	N	00	N
129	20231207	090504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33050	-100	5	-0.30	56522950	1706	6.80	33150	33250	33000	43050	23250	33150	33131.86	0.77	0	244	33583	33366	33133	32916	32683	33475	33025	150	9900	5000	23860	50	1	3000000	992	5.41	0.90	12	0.06	6108.00	36579.00	51600	20230919	-35.95	29650	20230515	11.47	51600	-35.95	20230919	29650	11.47	20230515	51600	-35.95	20230919	29650	11.47	20230515	7.08	N	054930	5000	150 억		23158	N	N	0	N	00	N
130	20231206	160454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33150	0	3	0.00	823604800	24856	58.83	33000	33350	32900	43050	23250	33150	33134.89	0.75	0	573	34283	33716	33383	32816	32483	33550	32650	150	9900	5000	23860	50	1	3000000	995	5.43	0.91	12	0.83	6108.00	36579.00	51600	20230919	-35.76	29650	20230515	11.80	51600	-35.76	20230919	29650	11.80	20230515	51600	-35.76	20230919	29650	11.80	20230515	7.25	N	054930	5000	150 억		22590	N	N	0	N	00	N
131	20231206	150503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33150	0	3	0.00	745881750	22511	53.28	33000	33350	32900	43050	23250	33150	33133.98	0.75	0	573	34283	33716	33383	32816	32483	33550	32650	150	9900	5000	23860	50	1	3000000	995	5.43	0.91	12	0.75	6108.00	36579.00	51600	20230919	-35.76	29650	20230515	11.80	51600	-35.76	20230919	29650	11.80	20230515	51600	-35.76	20230919	29650	11.80	20230515	7.25	N	054930	5000	150 억		22590	N	N	0	N	00	N
132	20231206	140501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33300	150	2	0.45	661983850	19985	47.30	33000	33350	32900	43050	23250	33150	33123.80	0.75	0	706	34283	33716	33383	32816	32483	33550	32650	150	9900	5000	23860	50	1	3000000	999	5.45	0.91	12	0.67	6108.00	36579.00	51600	20230919	-35.47	29650	20230515	12.31	51600	-35.47	20230919	29650	12.31	20230515	51600	-35.47	20230919	29650	12.31	20230515	7.25	N	054930	5000	150 억		22590	N	N	0	N	00	N
133	20231206	130457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33200	50	2	0.15	604024650	18243	43.18	33000	33350	32900	43050	23250	33150	33109.55	0.75	0	706	34283	33716	33383	32816	32483	33550	32650	150	9900	5000	23860	50	1	3000000	996	5.44	0.91	12	0.61	6108.00	36579.00	51600	20230919	-35.66	29650	20230515	11.97	51600	-35.66	20230919	29650	11.97	20230515	51600	-35.66	20230919	29650	11.97	20230515	7.25	N	054930	5000	150 억		22590	N	N	0	N	00	N
134	20231206	120453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33250	100	2	0.30	542751650	16400	38.82	33000	33350	32900	43050	23250	33150	33094.01	0.75	0	790	34283	33716	33383	32816	32483	33550	32650	150	9900	5000	23860	50	1	3000000	998	5.44	0.91	12	0.55	6108.00	36579.00	51600	20230919	-35.56	29650	20230515	12.14	51600	-35.56	20230919	29650	12.14	20230515	51600	-35.56	20230919	29650	12.14	20230515	7.25	N	054930	5000	150 억		22590	N	N	0	N	00	N
135	20231206	110503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33200	50	2	0.15	488551450	14772	34.96	33000	33350	32900	43050	23250	33150	33071.87	0.75	0	785	34283	33716	33383	32816	32483	33550	32650	150	9900	5000	23860	50	1	3000000	996	5.44	0.91	12	0.49	6108.00	36579.00	51600	20230919	-35.66	29650	20230515	11.97	51600	-35.66	20230919	29650	11.97	20230515	51600	-35.66	20230919	29650	11.97	20230515	7.25	N	054930	5000	150 억		22590	N	N	0	N	00	N
136	20231206	100459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33050	-100	5	-0.30	378259450	11443	27.08	33000	33350	32900	43050	23250	33150	33054.50	0.75	0	307	34283	33716	33383	32816	32483	33550	32650	150	9900	5000	23860	50	1	3000000	992	5.41	0.90	12	0.38	6108.00	36579.00	51600	20230919	-35.95	29650	20230515	11.47	51600	-35.95	20230919	29650	11.47	20230515	51600	-35.95	20230919	29650	11.47	20230515	7.25	N	054930	5000	150 억		22590	N	N	0	N	00	N
137	20231206	090459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33350	200	2	0.60	160931600	4865	11.51	33000	33350	32900	43050	23250	33150	33076.82	0.75	0	855	34283	33716	33383	32816	32483	33550	32650	150	9900	5000	23860	50	1	3000000	1001	5.46	0.91	12	0.16	6108.00	36579.00	51600	20230919	-35.37	29650	20230515	12.48	51600	-35.37	20230919	29650	12.48	20230515	51600	-35.37	20230919	29650	12.48	20230515	7.25	N	054930	5000	150 억		22590	N	N	0	N	00	N
138	20231205	160501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33150	-900	5	-2.64	1393023500	41563	111.66	33900	33950	33050	44250	23850	34050	33519.19	0.95	0	-5956	35450	34750	34200	33500	32950	34475	33225	150	10200	5000	24510	50	1	3000000	995	5.43	0.91	12	1.39	6108.00	36579.00	51600	20230919	-35.76	29650	20230515	11.80	51600	-35.76	20230919	29650	11.80	20230515	51600	-35.76	20230919	29650	11.80	20230515	7.22	N	054930	5000	150 억		28520	N	N	0	N	00	N
139	20231205	150459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33200	-850	5	-2.50	1281628700	38202	102.63	33900	33950	33100	44250	23850	34050	33548.60	0.95	0	-5357	35450	34750	34200	33500	32950	34475	33225	150	10200	5000	24510	50	1	3000000	996	5.44	0.91	12	1.27	6108.00	36579.00	51600	20230919	-35.66	29650	20230515	11.97	51600	-35.66	20230919	29650	11.97	20230515	51600	-35.66	20230919	29650	11.97	20230515	7.22	N	054930	5000	150 억		28520	N	N	0	N	00	N
140	20231205	140500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33500	-550	5	-1.62	844720950	25071	67.35	33900	33950	33500	44250	23850	34050	33693.01	0.95	0	-1682	35450	34750	34200	33500	32950	34475	33225	150	10200	5000	24510	50	1	3000000	1005	5.48	0.92	12	0.84	6108.00	36579.00	51600	20230919	-35.08	29650	20230515	12.98	51600	-35.08	20230919	29650	12.98	20230515	51600	-35.08	20230919	29650	12.98	20230515	7.22	N	054930	5000	150 억		28520	N	N	0	N	00	N
141	20231205	130458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33850	-200	5	-0.59	628859600	18651	50.11	33900	33950	33500	44250	23850	34050	33717.03	0.95	0	-1144	35450	34750	34200	33500	32950	34475	33225	150	10200	5000	24510	50	1	3000000	1016	5.54	0.93	12	0.62	6108.00	36579.00	51600	20230919	-34.40	29650	20230515	14.17	51600	-34.40	20230919	29650	14.17	20230515	51600	-34.40	20230919	29650	14.17	20230515	7.22	N	054930	5000	150 억		28520	N	N	0	N	00	N
142	20231205	120455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33600	-450	5	-1.32	574538650	17042	45.78	33900	33950	33500	44250	23850	34050	33712.90	0.95	0	-558	35450	34750	34200	33500	32950	34475	33225	150	10200	5000	24510	50	1	3000000	1008	5.50	0.92	12	0.57	6108.00	36579.00	51600	20230919	-34.88	29650	20230515	13.32	51600	-34.88	20230919	29650	13.32	20230515	51600	-34.88	20230919	29650	13.32	20230515	7.22	N	054930	5000	150 억		28520	N	N	0	N	00	N
143	20231205	110456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33700	-350	5	-1.03	368181850	10909	29.31	33900	33950	33500	44250	23850	34050	33750.01	0.95	0	-671	35450	34750	34200	33500	32950	34475	33225	150	10200	5000	24510	50	1	3000000	1011	5.52	0.92	12	0.36	6108.00	36579.00	51600	20230919	-34.69	29650	20230515	13.66	51600	-34.69	20230919	29650	13.66	20230515	51600	-34.69	20230919	29650	13.66	20230515	7.22	N	054930	5000	150 억		28520	N	N	0	N	00	N
144	20231205	100456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33900	-150	5	-0.44	306835050	9092	24.43	33900	33950	33500	44250	23850	34050	33747.47	0.95	0	-411	35450	34750	34200	33500	32950	34475	33225	150	10200	5000	24510	50	1	3000000	1017	5.55	0.93	12	0.30	6108.00	36579.00	51600	20230919	-34.30	29650	20230515	14.33	51600	-34.30	20230919	29650	14.33	20230515	51600	-34.30	20230919	29650	14.33	20230515	7.22	N	054930	5000	150 억		28520	N	N	0	N	00	N
145	20231205	090454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33850	-200	5	-0.59	35152350	1038	2.79	33900	33950	33800	44250	23850	34050	33863.67	0.95	0	173	35450	34750	34200	33500	32950	34475	33225	150	10200	5000	24510	50	1	3000000	1016	5.54	0.93	12	0.03	6108.00	36579.00	51600	20230919	-34.40	29650	20230515	14.17	51600	-34.40	20230919	29650	14.17	20230515	51600	-34.40	20230919	29650	14.17	20230515	7.22	N	054930	5000	150 억		28520	N	N	0	N	00	N
146	20231204	160455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34050	-200	5	-0.58	1264170200	37114	86.77	34300	34900	33650	44500	24000	34250	34061.78	0.75	0	-88	35416	34832	34416	33832	33416	35125	34125	150	10250	5000	24660	50	1	3000000	1022	5.57	0.93	12	1.24	6108.00	36579.00	51600	20230919	-34.01	29650	20230515	14.84	51600	-34.01	20230919	29650	14.84	20230515	51600	-34.01	20230919	29650	14.84	20230515	7.42	N	054930	5000	150 억		22560	N	N	0	N	00	N
147	20231204	150457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34000	-250	5	-0.73	1082622250	31772	74.28	34300	34900	33650	44500	24000	34250	34074.67	0.75	0	-578	35416	34832	34416	33832	33416	35125	34125	150	10250	5000	24660	50	1	3000000	1020	5.57	0.93	12	1.06	6108.00	36579.00	51600	20230919	-34.11	29650	20230515	14.67	51600	-34.11	20230919	29650	14.67	20230515	51600	-34.11	20230919	29650	14.67	20230515	7.42	N	054930	5000	150 억		22560	N	N	0	N	00	N
148	20231204	140454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34200	-50	5	-0.15	942943900	27673	64.70	34300	34900	33650	44500	24000	34250	34074.44	0.75	0	-454	35416	34832	34416	33832	33416	35125	34125	150	10250	5000	24660	50	1	3000000	1026	5.60	0.93	12	0.92	6108.00	36579.00	51600	20230919	-33.72	29650	20230515	15.35	51600	-33.72	20230919	29650	15.35	20230515	51600	-33.72	20230919	29650	15.35	20230515	7.42	N	054930	5000	150 억		22560	N	N	0	N	00	N
149	20231204	130452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34250	0	3	0.00	889407700	26112	61.05	34300	34900	33650	44500	24000	34250	34061.18	0.75	0	-205	35416	34832	34416	33832	33416	35125	34125	150	10250	5000	24660	50	1	3000000	1028	5.61	0.94	12	0.87	6108.00	36579.00	51600	20230919	-33.62	29650	20230515	15.51	51600	-33.62	20230919	29650	15.51	20230515	51600	-33.62	20230919	29650	15.51	20230515	7.42	N	054930	5000	150 억		22560	N	N	0	N	00	N
150	20231204	120452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34300	50	2	0.15	839267300	24647	57.62	34300	34900	33650	44500	24000	34250	34051.41	0.75	0	-182	35416	34832	34416	33832	33416	35125	34125	150	10250	5000	24660	50	1	3000000	1029	5.62	0.94	12	0.82	6108.00	36579.00	51600	20230919	-33.53	29650	20230515	15.68	51600	-33.53	20230919	29650	15.68	20230515	51600	-33.53	20230919	29650	15.68	20230515	7.42	N	054930	5000	150 억		22560	N	N	0	N	00	N
151	20231204	110455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34300	50	2	0.15	621835050	18351	42.90	34300	34300	33650	44500	24000	34250	33885.40	0.75	0	565	35416	34832	34416	33832	33416	35125	34125	150	10250	5000	24660	50	1	3000000	1029	5.62	0.94	12	0.61	6108.00	36579.00	51600	20230919	-33.53	29650	20230515	15.68	51600	-33.53	20230919	29650	15.68	20230515	51600	-33.53	20230919	29650	15.68	20230515	7.42	N	054930	5000	150 억		22560	N	N	0	N	00	N
152	20231204	100454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33950	-300	5	-0.88	532306550	15724	36.76	34300	34300	33650	44500	24000	34250	33852.85	0.75	0	740	35416	34832	34416	33832	33416	35125	34125	150	10250	5000	24660	50	1	3000000	1019	5.56	0.93	12	0.52	6108.00	36579.00	51600	20230919	-34.21	29650	20230515	14.50	51600	-34.21	20230919	29650	14.50	20230515	51600	-34.21	20230919	29650	14.50	20230515	7.42	N	054930	5000	150 억		22560	N	N	0	N	00	N
153	20231204	090453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33750	-500	5	-1.46	166761500	4918	11.50	34300	34300	33650	44500	24000	34250	33907.63	0.75	0	-127	35416	34832	34416	33832	33416	35125	34125	150	10250	5000	24660	50	1	3000000	1013	5.53	0.92	12	0.16	6108.00	36579.00	51600	20230919	-34.59	29650	20230515	13.83	51600	-34.59	20230919	29650	13.83	20230515	51600	-34.59	20230919	29650	13.83	20230515	7.42	N	054930	5000	150 억		22560	N	N	0	N	00	N
154	20231201	160453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34250	250	2	0.74	1429305650	41379	97.31	34000	35000	34000	44200	23800	34000	34543.85	0.59	0	4977	35000	34500	34200	33700	33400	34350	33550	150	10200	5000	24480	50	1	3000000	1028	5.61	0.94	12	1.38	6108.00	36579.00	51600	20230919	-33.62	29650	20230515	15.51	51600	-33.62	20230919	29650	15.51	20230515	51600	-33.62	20230919	29650	15.51	20230515	7.11	N	054930	5000	150 억		17583	N	N	0	N	00	N
155	20231201	150453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34200	200	2	0.59	1344444500	38899	91.47	34000	35000	34000	44200	23800	34000	34563.04	0.59	0	4565	35000	34500	34200	33700	33400	34350	33550	150	10200	5000	24480	50	1	3000000	1026	5.60	0.93	12	1.30	6108.00	36579.00	51600	20230919	-33.72	29650	20230515	15.35	51600	-33.72	20230919	29650	15.35	20230515	51600	-33.72	20230919	29650	15.35	20230515	7.11	N	054930	5000	150 억		17583	N	N	0	N	00	N
156	20231201	140452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34550	550	2	1.62	1100879700	31824	74.84	34000	35000	34000	44200	23800	34000	34593.52	0.59	0	4268	35000	34500	34200	33700	33400	34350	33550	150	10200	5000	24480	50	1	3000000	1037	5.66	0.94	12	1.06	6108.00	36579.00	51600	20230919	-33.04	29650	20230515	16.53	51600	-33.04	20230919	29650	16.53	20230515	51600	-33.04	20230919	29650	16.53	20230515	7.11	N	054930	5000	150 억		17583	N	N	0	N	00	N
157	20231201	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34650	650	2	1.91	1004873450	29050	68.31	34000	35000	34000	44200	23800	34000	34592.00	0.59	0	4391	35000	34500	34200	33700	33400	34350	33550	150	10200	5000	24480	50	1	3000000	1040	5.67	0.95	12	0.97	6108.00	36579.00	51600	20230919	-32.85	29650	20230515	16.86	51600	-32.85	20230919	29650	16.86	20230515	51600	-32.85	20230919	29650	16.86	20230515	7.11	N	054930	5000	150 억		17583	N	N	0	N	00	N
158	20231201	120456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34850	850	2	2.50	946201550	27359	64.34	34000	35000	34000	44200	23800	34000	34585.53	0.59	0	4438	35000	34500	34200	33700	33400	34350	33550	150	10200	5000	24480	50	1	3000000	1046	5.71	0.95	12	0.91	6108.00	36579.00	51600	20230919	-32.46	29650	20230515	17.54	51600	-32.46	20230919	29650	17.54	20230515	51600	-32.46	20230919	29650	17.54	20230515	7.11	N	054930	5000	150 억		17583	N	N	0	N	00	N
159	20231201	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34650	650	2	1.91	713441050	20661	48.59	34000	35000	34000	44200	23800	34000	34531.86	0.59	0	1172	35000	34500	34200	33700	33400	34350	33550	150	10200	5000	24480	50	1	3000000	1040	5.67	0.95	12	0.69	6108.00	36579.00	51600	20230919	-32.85	29650	20230515	16.86	51600	-32.85	20230919	29650	16.86	20230515	51600	-32.85	20230919	29650	16.86	20230515	7.11	N	054930	5000	150 억		17583	N	N	0	N	00	N
160	20231201	100456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34500	500	2	1.47	593795350	17200	40.45	34000	35000	34000	44200	23800	34000	34524.24	0.59	0	717	35000	34500	34200	33700	33400	34350	33550	150	10200	5000	24480	50	1	3000000	1035	5.65	0.94	12	0.57	6108.00	36579.00	51600	20230919	-33.14	29650	20230515	16.36	51600	-33.14	20230919	29650	16.36	20230515	51600	-33.14	20230919	29650	16.36	20230515	7.11	N	054930	5000	150 억		17583	N	N	0	N	00	N
161	20231201	090451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	34200	200	2	0.59	37534600	1103	2.59	34000	34200	34000	44200	23800	34000	34030.70	0.59	0	623	35000	34500	34200	33700	33400	34350	33550	150	10200	5000	24480	50	1	3000000	1026	5.60	0.93	12	0.04	6108.00	36579.00	51600	20230919	-33.72	29650	20230515	15.35	51600	-33.72	20230919	29650	15.35	20230515	51600	-33.72	20230919	29650	15.35	20230515	7.11	N	054930	5000	150 억		17583	N	N	0	N	00	N