KissMeData/372320/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	161331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35800	1900	2	5.60	52243134200	1485454	98.37	33900	36800	32200	44050	23750	33900	35166.76	1.07	65979	67205	37700	35800	34400	32500	31100	36750	33450	68	10150	500	23730	50	1	13612736	4873	-10.77	-8.81	12	10.91	-3325.00	-4062.00	38550	20231123	-7.13	18200	20231109	96.70	38550	-7.13	20231123	18200	96.70	20231109	38550	-7.13	20231123	18200	96.70	20231109	0.77	N	372320	500	68 억		145609	N	N	0	N	00	N
3	20231229	151319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35800	1900	2	5.60	52243134200	1485454	98.37	33900	36800	32200	44050	23750	33900	35166.76	1.07	65979	67205	37700	35800	34400	32500	31100	36750	33450	68	10150	500	23730	50	1	13612736	4873	-10.77	-8.81	12	10.91	-3325.00	-4062.00	38550	20231123	-7.13	18200	20231109	96.70	38550	-7.13	20231123	18200	96.70	20231109	38550	-7.13	20231123	18200	96.70	20231109	0.77	N	372320	500	68 억		145609	N	N	0	N	00	N
4	20231229	141317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35800	1900	2	5.60	52243134200	1485454	98.37	33900	36800	32200	44050	23750	33900	35166.76	1.07	65979	67205	37700	35800	34400	32500	31100	36750	33450	68	10150	500	23730	50	1	13612736	4873	-10.77	-8.81	12	10.91	-3325.00	-4062.00	38550	20231123	-7.13	18200	20231109	96.70	38550	-7.13	20231123	18200	96.70	20231109	38550	-7.13	20231123	18200	96.70	20231109	0.77	N	372320	500	68 억		145609	N	N	0	N	00	N
5	20231229	131318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35800	1900	2	5.60	52243134200	1485454	98.37	33900	36800	32200	44050	23750	33900	35166.76	1.07	65979	67205	37700	35800	34400	32500	31100	36750	33450	68	10150	500	23730	50	1	13612736	4873	-10.77	-8.81	12	10.91	-3325.00	-4062.00	38550	20231123	-7.13	18200	20231109	96.70	38550	-7.13	20231123	18200	96.70	20231109	38550	-7.13	20231123	18200	96.70	20231109	0.77	N	372320	500	68 억		145609	N	N	0	N	00	N
6	20231229	121321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35800	1900	2	5.60	52243134200	1485454	98.37	33900	36800	32200	44050	23750	33900	35166.76	1.07	65979	67205	37700	35800	34400	32500	31100	36750	33450	68	10150	500	23730	50	1	13612736	4873	-10.77	-8.81	12	10.91	-3325.00	-4062.00	38550	20231123	-7.13	18200	20231109	96.70	38550	-7.13	20231123	18200	96.70	20231109	38550	-7.13	20231123	18200	96.70	20231109	0.77	N	372320	500	68 억		145609	N	N	0	N	00	N
7	20231229	111220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35800	1900	2	5.60	52243134200	1485454	98.37	33900	36800	32200	44050	23750	33900	35166.76	1.07	65979	67205	37700	35800	34400	32500	31100	36750	33450	68	10150	500	23730	50	1	13612736	4873	-10.77	-8.81	12	10.91	-3325.00	-4062.00	38550	20231123	-7.13	18200	20231109	96.70	38550	-7.13	20231123	18200	96.70	20231109	38550	-7.13	20231123	18200	96.70	20231109	0.77	N	372320	500	68 억		145609	N	N	0	N	00	N
8	20231229	101233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35800	1900	2	5.60	52243134200	1485454	98.37	33900	36800	32200	44050	23750	33900	35166.76	1.07	65979	67205	37700	35800	34400	32500	31100	36750	33450	68	10150	500	23730	50	1	13612736	4873	-10.77	-8.81	12	10.91	-3325.00	-4062.00	38550	20231123	-7.13	18200	20231109	96.70	38550	-7.13	20231123	18200	96.70	20231109	38550	-7.13	20231123	18200	96.70	20231109	0.77	N	372320	500	68 억		145609	N	N	0	N	00	N
9	20231229	091232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	35800	1900	2	5.60	52243134200	1485454	98.37	33900	36800	32200	44050	23750	33900	35166.76	1.07	65979	67205	37700	35800	34400	32500	31100	36750	33450	68	10150	500	23730	50	1	13612736	4873	-10.77	-8.81	12	10.91	-3325.00	-4062.00	38550	20231123	-7.13	18200	20231109	96.70	38550	-7.13	20231123	18200	96.70	20231109	38550	-7.13	20231123	18200	96.70	20231109	0.77	N	372320	500	68 억		145609	N	N	0	N	00	N
10	20231228	161219	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	35800	1900	2	5.60	51774265050	1472278	97.50	33900	36800	32200	44050	23750	33900	35166.76	0.58	0	67205	37700	35800	34400	32500	31100	36750	33450	68	10150	500	23730	50	1	13612736	4873	-10.77	-8.81	12	10.82	-3325.00	-4062.00	38550	20231123	-7.13	18200	20231109	96.70	38550	-7.13	20231123	18200	96.70	20231109	38550	-7.13	20231123	18200	96.70	20231109	0.77	N	372320	500	68 억		79630	N	N	0	N	00	N
11	20231228	151229	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	35900	2000	2	5.90	50290615900	1430839	94.75	33900	36800	32200	44050	23750	33900	35149.22	0.58	0	71861	37700	35800	34400	32500	31100	36750	33450	68	10150	500	23730	50	1	13612736	4887	-10.80	-8.84	12	10.51	-3325.00	-4062.00	38550	20231123	-6.87	18200	20231109	97.25	38550	-6.87	20231123	18200	97.25	20231109	38550	-6.87	20231123	18200	97.25	20231109	0.77	N	372320	500	68 억		79630	N	N	0	N	00	N
12	20231228	141224	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	36000	2100	2	6.19	39213294250	1123389	74.39	33900	36550	32200	44050	23750	33900	34907.87	0.58	0	53594	37700	35800	34400	32500	31100	36750	33450	68	10150	500	23730	50	1	13612736	4901	-10.83	-8.86	12	8.25	-3325.00	-4062.00	38550	20231123	-6.61	18200	20231109	97.80	38550	-6.61	20231123	18200	97.80	20231109	38550	-6.61	20231123	18200	97.80	20231109	0.77	N	372320	500	68 억		79630	N	N	0	N	00	N
13	20231228	131218	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	34700	800	2	2.36	30762354250	886559	58.71	33900	36550	32200	44050	23750	33900	34700.23	0.58	0	3333	37700	35800	34400	32500	31100	36750	33450	68	10150	500	23730	50	1	13612736	4724	-10.44	-8.54	12	6.51	-3325.00	-4062.00	38550	20231123	-9.99	18200	20231109	90.66	38550	-9.99	20231123	18200	90.66	20231109	38550	-9.99	20231123	18200	90.66	20231109	0.77	N	372320	500	68 억		79630	N	N	0	N	00	N
14	20231228	121222	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	34450	550	2	1.62	16965591350	499202	33.06	33900	35700	32200	44050	23750	33900	33985.73	0.58	0	20677	37700	35800	34400	32500	31100	36750	33450	68	10150	500	23730	50	1	13612736	4690	-10.36	-8.48	12	3.67	-3325.00	-4062.00	38550	20231123	-10.64	18200	20231109	89.29	38550	-10.64	20231123	18200	89.29	20231109	38550	-10.64	20231123	18200	89.29	20231109	0.77	N	372320	500	68 억		79630	N	N	0	N	00	N
15	20231228	111227	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	33750	-150	5	-0.44	8232460000	248127	16.43	33900	34400	32200	44050	23750	33900	33173.10	0.58	0	13478	37700	35800	34400	32500	31100	36750	33450	68	10150	500	23730	50	1	13612736	4594	-10.15	-8.31	12	1.82	-3325.00	-4062.00	38550	20231123	-12.45	18200	20231109	85.44	38550	-12.45	20231123	18200	85.44	20231109	38550	-12.45	20231123	18200	85.44	20231109	0.77	N	372320	500	68 억		79630	N	N	0	N	00	N
16	20231228	101221	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	33500	-400	5	-1.18	6602436450	199283	13.20	33900	34400	32200	44050	23750	33900	33123.90	0.58	0	15707	37700	35800	34400	32500	31100	36750	33450	68	10150	500	23730	50	1	13612736	4560	-10.08	-8.25	12	1.46	-3325.00	-4062.00	38550	20231123	-13.10	18200	20231109	84.07	38550	-13.10	20231123	18200	84.07	20231109	38550	-13.10	20231123	18200	84.07	20231109	0.77	N	372320	500	68 억		79630	N	N	0	N	00	N
17	20231228	091240	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	33050	-850	5	-2.51	3561575800	107099	7.09	33900	34400	32200	44050	23750	33900	33243.88	0.58	0	640	37700	35800	34400	32500	31100	36750	33450	68	10150	500	23730	50	1	13612736	4499	-9.94	-8.14	12	0.79	-3325.00	-4062.00	38550	20231123	-14.27	18200	20231109	81.59	38550	-14.27	20231123	18200	81.59	20231109	38550	-14.27	20231123	18200	81.59	20231109	0.77	N	372320	500	68 억		79630	N	N	0	N	00	N
18	20231227	161207	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	33900	350	2	1.04	52287462450	1500289	130.21	33000	36300	33000	43600	23500	33550	34853.36	0.44	0	19769	36250	34900	33450	32100	30650	35575	32775	68	10050	500	23480	50	1	13612736	4615	-10.20	-8.35	12	11.02	-3325.00	-4062.00	38550	20231123	-12.06	18200	20231109	86.26	38550	-12.06	20231123	18200	86.26	20231109	38550	-12.06	20231123	18200	86.26	20231109	0.65	N	372320	500	68 억		60499	N	N	0	N	00	N
19	20231227	151225	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	33600	50	2	0.15	50925809900	1459931	126.71	33000	36300	33000	43600	23500	33550	34883.41	0.44	0	13607	36250	34900	33450	32100	30650	35575	32775	68	10050	500	23480	50	1	13612736	4574	-10.11	-8.27	12	10.72	-3325.00	-4062.00	38550	20231123	-12.84	18200	20231109	84.62	38550	-12.84	20231123	18200	84.62	20231109	38550	-12.84	20231123	18200	84.62	20231109	0.65	N	372320	500	68 억		60499	N	N	0	N	00	N
20	20231227	141217	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	33350	-200	5	-0.60	48462989000	1386348	120.33	33000	36300	33000	43600	23500	33550	34958.50	0.44	0	14371	36250	34900	33450	32100	30650	35575	32775	68	10050	500	23480	50	1	13612736	4540	-10.03	-8.21	12	10.18	-3325.00	-4062.00	38550	20231123	-13.49	18200	20231109	83.24	38550	-13.49	20231123	18200	83.24	20231109	38550	-13.49	20231123	18200	83.24	20231109	0.65	N	372320	500	68 억		60499	N	N	0	N	00	N
21	20231227	131210	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	33250	-300	5	-0.89	44997144000	1282827	111.34	33000	36300	33000	43600	23500	33550	35077.95	0.44	0	22082	36250	34900	33450	32100	30650	35575	32775	68	10050	500	23480	50	1	13612736	4526	-10.00	-8.19	12	9.42	-3325.00	-4062.00	38550	20231123	-13.75	18200	20231109	82.69	38550	-13.75	20231123	18200	82.69	20231109	38550	-13.75	20231123	18200	82.69	20231109	0.65	N	372320	500	68 억		60499	N	N	0	N	00	N
22	20231227	121210	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	35500	1950	2	5.81	36825409750	1044442	90.65	33000	36300	33000	43600	23500	33550	35260.38	0.44	0	45671	36250	34900	33450	32100	30650	35575	32775	68	10050	500	23480	50	1	13612736	4833	-10.68	-8.74	12	7.67	-3325.00	-4062.00	38550	20231123	-7.91	18200	20231109	95.05	38550	-7.91	20231123	18200	95.05	20231109	38550	-7.91	20231123	18200	95.05	20231109	0.65	N	372320	500	68 억		60499	N	N	0	N	00	N
23	20231227	111222	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	35050	1500	2	4.47	18849407400	542124	47.05	33000	35500	33000	43600	23500	33550	34772.20	0.44	0	78728	36250	34900	33450	32100	30650	35575	32775	68	10050	500	23480	50	1	13612736	4771	-10.54	-8.63	12	3.98	-3325.00	-4062.00	38550	20231123	-9.08	18200	20231109	92.58	38550	-9.08	20231123	18200	92.58	20231109	38550	-9.08	20231123	18200	92.58	20231109	0.65	N	372320	500	68 억		60499	N	N	0	N	00	N
24	20231227	101219	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	35050	1500	2	4.47	15608251900	449475	39.01	33000	35500	33000	43600	23500	33550	34728.60	0.44	0	55812	36250	34900	33450	32100	30650	35575	32775	68	10050	500	23480	50	1	13612736	4771	-10.54	-8.63	12	3.30	-3325.00	-4062.00	38550	20231123	-9.08	18200	20231109	92.58	38550	-9.08	20231123	18200	92.58	20231109	38550	-9.08	20231123	18200	92.58	20231109	0.65	N	372320	500	68 억		60499	N	N	0	N	00	N
25	20231227	091222	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	35000	1450	2	4.32	4464108200	130332	11.31	33000	35200	33000	43600	23500	33550	34258.21	0.44	0	13254	36250	34900	33450	32100	30650	35575	32775	68	10050	500	23480	50	1	13612736	4764	-10.53	-8.62	12	0.96	-3325.00	-4062.00	38550	20231123	-9.21	18200	20231109	92.31	38550	-9.21	20231123	18200	92.31	20231109	38550	-9.21	20231123	18200	92.31	20231109	0.65	N	372320	500	68 억		60499	N	N	0	N	00	N
26	20231226	161220	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	33550	1300	2	4.03	38396117250	1136495	109.67	32750	34800	32000	41900	22600	32250	33785.15	0.44	0	-2472	34383	33316	32183	31116	29983	33850	31650	68	9650	500	22570	50	1	13612736	4567	-10.09	-8.26	12	8.35	-3325.00	-4062.00	38550	20231123	-12.97	18200	20231109	84.34	38550	-12.97	20231123	18200	84.34	20231109	38550	-12.97	20231123	18200	84.34	20231109	0.56	N	372320	500	68 억		59825	N	N	0	N	00	N
27	20231226	151220	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	33700	1450	2	4.50	37199968950	1100791	106.22	32750	34800	32000	41900	22600	32250	33793.89	0.44	0	-4581	34383	33316	32183	31116	29983	33850	31650	68	9650	500	22570	50	1	13612736	4587	-10.14	-8.30	12	8.09	-3325.00	-4062.00	38550	20231123	-12.58	18200	20231109	85.16	38550	-12.58	20231123	18200	85.16	20231109	38550	-12.58	20231123	18200	85.16	20231109	0.56	N	372320	500	68 억		59825	N	N	0	N	00	N
28	20231226	141222	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	33850	1600	2	4.96	34306113600	1015584	98.00	32750	34800	32000	41900	22600	32250	33779.73	0.44	0	-4606	34383	33316	32183	31116	29983	33850	31650	68	9650	500	22570	50	1	13612736	4608	-10.18	-8.33	12	7.46	-3325.00	-4062.00	38550	20231123	-12.19	18200	20231109	85.99	38550	-12.19	20231123	18200	85.99	20231109	38550	-12.19	20231123	18200	85.99	20231109	0.56	N	372320	500	68 억		59825	N	N	0	N	00	N
29	20231226	131221	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	33550	1300	2	4.03	31802785900	941351	90.84	32750	34800	32000	41900	22600	32250	33784.23	0.44	0	-16261	34383	33316	32183	31116	29983	33850	31650	68	9650	500	22570	50	1	13612736	4567	-10.09	-8.26	12	6.92	-3325.00	-4062.00	38550	20231123	-12.97	18200	20231109	84.34	38550	-12.97	20231123	18200	84.34	20231109	38550	-12.97	20231123	18200	84.34	20231109	0.56	N	372320	500	68 억		59825	N	N	0	N	00	N
30	20231226	121220	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	33550	1300	2	4.03	30006649900	887619	85.65	32750	34800	32000	41900	22600	32250	33805.82	0.44	0	-16432	34383	33316	32183	31116	29983	33850	31650	68	9650	500	22570	50	1	13612736	4567	-10.09	-8.26	12	6.52	-3325.00	-4062.00	38550	20231123	-12.97	18200	20231109	84.34	38550	-12.97	20231123	18200	84.34	20231109	38550	-12.97	20231123	18200	84.34	20231109	0.56	N	372320	500	68 억		59825	N	N	0	N	00	N
31	20231226	111224	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	33800	1550	2	4.81	28550648950	844460	81.49	32750	34800	32000	41900	22600	32250	33809.40	0.44	0	-13250	34383	33316	32183	31116	29983	33850	31650	68	9650	500	22570	50	1	13612736	4601	-10.17	-8.32	12	6.20	-3325.00	-4062.00	38550	20231123	-12.32	18200	20231109	85.71	38550	-12.32	20231123	18200	85.71	20231109	38550	-12.32	20231123	18200	85.71	20231109	0.56	N	372320	500	68 억		59825	N	N	0	N	00	N
32	20231226	101217	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	33900	1650	2	5.12	20311829600	603139	58.20	32750	34800	32000	41900	22600	32250	33676.92	0.44	0	-14441	34383	33316	32183	31116	29983	33850	31650	68	9650	500	22570	50	1	13612736	4615	-10.20	-8.35	12	4.43	-3325.00	-4062.00	38550	20231123	-12.06	18200	20231109	86.26	38550	-12.06	20231123	18200	86.26	20231109	38550	-12.06	20231123	18200	86.26	20231109	0.56	N	372320	500	68 억		59825	N	N	0	N	00	N
33	20231226	091220	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	33750	1500	2	4.65	10834609800	318088	30.69	32750	34800	32700	41900	22600	32250	34061.81	0.44	0	-4809	34383	33316	32183	31116	29983	33850	31650	68	9650	500	22570	50	1	13612736	4594	-10.15	-8.31	12	2.34	-3325.00	-4062.00	38550	20231123	-12.45	18200	20231109	85.44	38550	-12.45	20231123	18200	85.44	20231109	38550	-12.45	20231123	18200	85.44	20231109	0.56	N	372320	500	68 억		59825	N	N	0	N	00	N
34	20231222	161201	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	32250	-600	5	-1.83	33147814100	1024923	48.62	32100	33250	31050	42700	23000	32850	32341.74	0.91	0	-59659	36250	34550	31750	30050	27250	35400	30900	68	9850	500	22990	50	1	13612736	4390	-9.70	-7.94	12	7.53	-3325.00	-4062.00	38550	20231123	-16.34	18200	20231109	77.20	38550	-16.34	20231123	18200	77.20	20231109	38550	-16.34	20231123	18200	77.20	20231109	0.54	N	372320	500	68 억		123804	N	N	0	N	00	N
35	20231222	151157	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	32400	-450	5	-1.37	32057922800	991144	47.02	32100	33250	31050	42700	23000	32850	32344.17	0.91	0	-62196	36250	34550	31750	30050	27250	35400	30900	68	9850	500	22990	50	1	13612736	4411	-9.74	-7.98	12	7.28	-3325.00	-4062.00	38550	20231123	-15.95	18200	20231109	78.02	38550	-15.95	20231123	18200	78.02	20231109	38550	-15.95	20231123	18200	78.02	20231109	0.54	N	372320	500	68 억		123804	N	N	0	N	00	N
36	20231222	141157	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	32750	-100	5	-0.30	29796200800	921883	43.73	32100	33250	31050	42700	23000	32850	32320.81	0.91	0	-65475	36250	34550	31750	30050	27250	35400	30900	68	9850	500	22990	50	1	13612736	4458	-9.85	-8.06	12	6.77	-3325.00	-4062.00	38550	20231123	-15.05	18200	20231109	79.95	38550	-15.05	20231123	18200	79.95	20231109	38550	-15.05	20231123	18200	79.95	20231109	0.54	N	372320	500	68 억		123804	N	N	0	N	00	N
37	20231222	131156	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	32850	0	3	0.00	25340501700	786494	37.31	32100	33100	31050	42700	23000	32850	32219.27	0.91	0	-59279	36250	34550	31750	30050	27250	35400	30900	68	9850	500	22990	50	1	13612736	4472	-9.88	-8.09	12	5.78	-3325.00	-4062.00	38550	20231123	-14.79	18200	20231109	80.49	38550	-14.79	20231123	18200	80.49	20231109	38550	-14.79	20231123	18200	80.49	20231109	0.54	N	372320	500	68 억		123804	N	N	0	N	00	N
38	20231222	121157	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31750	-1100	5	-3.35	20243927550	630367	29.91	32100	33100	31050	42700	23000	32850	32114.07	0.91	0	-44946	36250	34550	31750	30050	27250	35400	30900	68	9850	500	22990	50	1	13612736	4322	-9.55	-7.82	12	4.63	-3325.00	-4062.00	38550	20231123	-17.64	18200	20231109	74.45	38550	-17.64	20231123	18200	74.45	20231109	38550	-17.64	20231123	18200	74.45	20231109	0.54	N	372320	500	68 억		123804	N	N	0	N	00	N
39	20231222	111155	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	32000	-850	5	-2.59	18447070200	574171	27.24	32100	33100	31050	42700	23000	32850	32127.71	0.91	0	-39732	36250	34550	31750	30050	27250	35400	30900	68	9850	500	22990	50	1	13612736	4356	-9.62	-7.88	12	4.22	-3325.00	-4062.00	38550	20231123	-16.99	18200	20231109	75.82	38550	-16.99	20231123	18200	75.82	20231109	38550	-16.99	20231123	18200	75.82	20231109	0.54	N	372320	500	68 억		123804	N	N	0	N	00	N
40	20231222	101151	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	32000	-850	5	-2.59	15817182200	491882	23.34	32100	33100	31050	42700	23000	32850	32155.92	0.91	0	-33567	36250	34550	31750	30050	27250	35400	30900	68	9850	500	22990	50	1	13612736	4356	-9.62	-7.88	12	3.61	-3325.00	-4062.00	38550	20231123	-16.99	18200	20231109	75.82	38550	-16.99	20231123	18200	75.82	20231109	38550	-16.99	20231123	18200	75.82	20231109	0.54	N	372320	500	68 억		123804	N	N	0	N	00	N
41	20231222	091156	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	32400	-450	5	-1.37	3598204800	111816	5.30	32100	32850	31600	42700	23000	32850	32177.43	0.91	0	-2240	36250	34550	31750	30050	27250	35400	30900	68	9850	500	22990	50	1	13612736	4411	-9.74	-7.98	12	0.82	-3325.00	-4062.00	38550	20231123	-15.95	18200	20231109	78.02	38550	-15.95	20231123	18200	78.02	20231109	38550	-15.95	20231123	18200	78.02	20231109	0.54	N	372320	500	68 억		123804	N	N	0	N	00	N
42	20231221	161146	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	32850	2950	2	9.87	65399656250	2070316	140.23	30050	33450	28950	38850	20950	29900	31586.19	0.58	0	39135	34200	32050	30200	28050	26200	33125	29125	68	8950	500	20930	50	1	13612736	4472	-9.88	-8.09	12	15.21	-3325.00	-4062.00	38550	20231123	-14.79	18200	20231109	80.49	38550	-14.79	20231123	18200	80.49	20231109	38550	-14.79	20231123	18200	80.49	20231109	0.49	N	372320	500	68 억		79605	N	N	0	N	00	N
43	20231221	151152	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	32400	2500	2	8.36	60351238100	1915693	129.76	30050	33450	28950	38850	20950	29900	31505.65	0.58	0	27713	34200	32050	30200	28050	26200	33125	29125	68	8950	500	20930	50	1	13612736	4411	-9.74	-7.98	12	14.07	-3325.00	-4062.00	38550	20231123	-15.95	18200	20231109	78.02	38550	-15.95	20231123	18200	78.02	20231109	38550	-15.95	20231123	18200	78.02	20231109	0.49	N	372320	500	68 억		79605	N	N	0	N	00	N
44	20231221	141148	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31150	1250	2	4.18	32573684450	1055046	71.46	30050	32300	28950	38850	20950	29900	30876.44	0.58	0	-30870	34200	32050	30200	28050	26200	33125	29125	68	8950	500	20930	50	1	13612736	4240	-9.37	-7.67	12	7.75	-3325.00	-4062.00	38550	20231123	-19.20	18200	20231109	71.15	38550	-19.20	20231123	18200	71.15	20231109	38550	-19.20	20231123	18200	71.15	20231109	0.49	N	372320	500	68 억		79605	N	N	0	N	00	N
45	20231221	131145	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30250	350	2	1.17	13311219450	439038	29.74	30050	31800	28950	38850	20950	29900	30321.40	0.58	0	-2647	34200	32050	30200	28050	26200	33125	29125	68	8950	500	20930	50	1	13612736	4118	-9.10	-7.45	12	3.23	-3325.00	-4062.00	38550	20231123	-21.53	18200	20231109	66.21	38550	-21.53	20231123	18200	66.21	20231109	38550	-21.53	20231123	18200	66.21	20231109	0.49	N	372320	500	68 억		79605	N	N	0	N	00	N
46	20231221	121153	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30200	300	2	1.00	11859530350	390787	26.47	30050	31800	28950	38850	20950	29900	30350.62	0.58	0	-6611	34200	32050	30200	28050	26200	33125	29125	68	8950	500	20930	50	1	13612736	4111	-9.08	-7.43	12	2.87	-3325.00	-4062.00	38550	20231123	-21.66	18200	20231109	65.93	38550	-21.66	20231123	18200	65.93	20231109	38550	-21.66	20231123	18200	65.93	20231109	0.49	N	372320	500	68 억		79605	N	N	0	N	00	N
47	20231221	111153	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29650	-250	5	-0.84	10703910550	352240	23.86	30050	31800	28950	38850	20950	29900	30391.52	0.58	0	-18281	34200	32050	30200	28050	26200	33125	29125	68	8950	500	20930	50	1	13612736	4036	-8.92	-7.30	12	2.59	-3325.00	-4062.00	38550	20231123	-23.09	18200	20231109	62.91	38550	-23.09	20231123	18200	62.91	20231109	38550	-23.09	20231123	18200	62.91	20231109	0.49	N	372320	500	68 억		79605	N	N	0	N	00	N
48	20231221	101148	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29900	0	3	0.00	7995895300	261213	17.69	30050	31800	29850	38850	20950	29900	30617.33	0.58	0	-28608	34200	32050	30200	28050	26200	33125	29125	68	8950	500	20930	50	1	13612736	4070	-8.99	-7.36	12	1.92	-3325.00	-4062.00	38550	20231123	-22.44	18200	20231109	64.29	38550	-22.44	20231123	18200	64.29	20231109	38550	-22.44	20231123	18200	64.29	20231109	0.49	N	372320	500	68 억		79605	N	N	0	N	00	N
49	20231221	091150	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30500	600	2	2.01	5227923350	169563	11.49	30050	31800	29950	38850	20950	29900	30845.34	0.58	0	-27007	34200	32050	30200	28050	26200	33125	29125	68	8950	500	20930	50	1	13612736	4152	-9.17	-7.51	12	1.25	-3325.00	-4062.00	38550	20231123	-20.88	18200	20231109	67.58	38550	-20.88	20231123	18200	67.58	20231109	38550	-20.88	20231123	18200	67.58	20231109	0.49	N	372320	500	68 억		79605	N	N	0	N	00	N
50	20231220	161153	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29900	1150	2	4.00	44615717900	1468363	74.75	28900	32350	28350	37350	20150	28750	30385.60	0.66	0	-21441	33250	31000	27750	25500	22250	32125	26625	68	8600	500	20120	50	1	13612736	4070	-8.99	-7.36	12	10.79	-3325.00	-4062.00	38550	20231123	-22.44	18200	20231109	64.29	38550	-22.44	20231123	18200	64.29	20231109	38550	-22.44	20231123	18200	64.29	20231109	0.46	N	372320	500	68 억		90190	N	N	0	N	00	N
51	20231220	151249	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29800	1050	2	3.65	43799439700	1440976	73.36	28900	32350	28350	37350	20150	28750	30396.05	0.66	0	-22843	33250	31000	27750	25500	22250	32125	26625	68	8600	500	20120	50	1	13612736	4057	-8.96	-7.34	12	10.59	-3325.00	-4062.00	38550	20231123	-22.70	18200	20231109	63.74	38550	-22.70	20231123	18200	63.74	20231109	38550	-22.70	20231123	18200	63.74	20231109	0.46	N	372320	500	68 억		90190	N	N	0	N	00	N
52	20231220	141313	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29650	900	2	3.13	41684331750	1369910	69.74	28900	32350	28350	37350	20150	28750	30428.92	0.66	0	-21096	33250	31000	27750	25500	22250	32125	26625	68	8600	500	20120	50	1	13612736	4036	-8.92	-7.30	12	10.06	-3325.00	-4062.00	38550	20231123	-23.09	18200	20231109	62.91	38550	-23.09	20231123	18200	62.91	20231109	38550	-23.09	20231123	18200	62.91	20231109	0.46	N	372320	500	68 억		90190	N	N	0	N	00	N
53	20231220	131259	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30400	1650	2	5.74	39452297750	1294928	65.92	28900	32350	28350	37350	20150	28750	30467.22	0.66	0	-32652	33250	31000	27750	25500	22250	32125	26625	68	8600	500	20120	50	1	13612736	4138	-9.14	-7.48	12	9.51	-3325.00	-4062.00	38550	20231123	-21.14	18200	20231109	67.03	38550	-21.14	20231123	18200	67.03	20231109	38550	-21.14	20231123	18200	67.03	20231109	0.46	N	372320	500	68 억		90190	N	N	0	N	00	N
54	20231220	121146	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30700	1950	2	6.78	35842431250	1175340	59.84	28900	32350	28350	37350	20150	28750	30495.85	0.66	0	-53830	33250	31000	27750	25500	22250	32125	26625	68	8600	500	20120	50	1	13612736	4179	-9.23	-7.56	12	8.63	-3325.00	-4062.00	38550	20231123	-20.36	18200	20231109	68.68	38550	-20.36	20231123	18200	68.68	20231109	38550	-20.36	20231123	18200	68.68	20231109	0.46	N	372320	500	68 억		90190	N	N	0	N	00	N
55	20231220	111150	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30050	1300	2	4.52	17370004000	585412	29.80	28900	30400	28350	37350	20150	28750	29671.93	0.66	0	-34463	33250	31000	27750	25500	22250	32125	26625	68	8600	500	20120	50	1	13612736	4091	-9.04	-7.40	12	4.30	-3325.00	-4062.00	38550	20231123	-22.05	18200	20231109	65.11	38550	-22.05	20231123	18200	65.11	20231109	38550	-22.05	20231123	18200	65.11	20231109	0.46	N	372320	500	68 억		90190	N	N	0	N	00	N
56	20231220	101151	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29450	700	2	2.43	13796173200	465915	23.72	28900	30400	28350	37350	20150	28750	29611.52	0.66	0	-45262	33250	31000	27750	25500	22250	32125	26625	68	8600	500	20120	50	1	13612736	4009	-8.86	-7.25	12	3.42	-3325.00	-4062.00	38550	20231123	-23.61	18200	20231109	61.81	38550	-23.61	20231123	18200	61.81	20231109	38550	-23.61	20231123	18200	61.81	20231109	0.46	N	372320	500	68 억		90190	N	N	0	N	00	N
57	20231220	091148	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30000	1250	2	4.35	4364316400	149183	7.59	28900	30200	28350	37350	20150	28750	29255.88	0.66	0	-4816	33250	31000	27750	25500	22250	32125	26625	68	8600	500	20120	50	1	13612736	4084	-9.02	-7.39	12	1.10	-3325.00	-4062.00	38550	20231123	-22.18	18200	20231109	64.84	38550	-22.18	20231123	18200	64.84	20231109	38550	-22.18	20231123	18200	64.84	20231109	0.46	N	372320	500	68 억		90190	N	N	0	N	00	N
58	20231219	161146	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28750	4050	2	16.40	54650058400	1947137	1483.71	24700	30000	24500	32100	17300	24700	28065.49	0.24	0	71483	25633	25166	24683	24216	23733	24925	23975	68	7400	500	17290	50	1	13612736	3914	-8.65	-7.08	12	14.30	-3325.00	-4062.00	38550	20231123	-25.42	18200	20231109	57.97	38550	-25.42	20231123	18200	57.97	20231109	38550	-25.42	20231123	18200	57.97	20231109	0.45	N	372320	500	68 억		33193	N	N	0	N	00	N
59	20231219	151151	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28700	4000	2	16.19	52855666450	1884823	1436.23	24700	30000	24500	32100	17300	24700	28043.49	0.24	0	63463	25633	25166	24683	24216	23733	24925	23975	68	7400	500	17290	50	1	13612736	3907	-8.63	-7.07	12	13.85	-3325.00	-4062.00	38550	20231123	-25.55	18200	20231109	57.69	38550	-25.55	20231123	18200	57.69	20231109	38550	-25.55	20231123	18200	57.69	20231109	0.45	N	372320	500	68 억		33193	N	N	0	N	00	N
60	20231219	141145	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29350	4650	2	18.83	36326688250	1316492	1003.16	24700	29550	24500	32100	17300	24700	27594.44	0.24	0	36491	25633	25166	24683	24216	23733	24925	23975	68	7400	500	17290	50	1	13612736	3995	-8.83	-7.23	12	9.67	-3325.00	-4062.00	38550	20231123	-23.87	18200	20231109	61.26	38550	-23.87	20231123	18200	61.26	20231109	38550	-23.87	20231123	18200	61.26	20231109	0.45	N	372320	500	68 억		33193	N	N	0	N	00	N
61	20231219	131153	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27400	2700	2	10.93	24302233400	895631	682.47	24700	28150	24500	32100	17300	24700	27135.30	0.24	0	94346	25633	25166	24683	24216	23733	24925	23975	68	7400	500	17290	50	1	13612736	3730	-8.24	-6.75	12	6.58	-3325.00	-4062.00	38550	20231123	-28.92	18200	20231109	50.55	38550	-28.92	20231123	18200	50.55	20231109	38550	-28.92	20231123	18200	50.55	20231109	0.45	N	372320	500	68 억		33193	N	N	0	N	00	N
62	20231219	121154	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27400	2700	2	10.93	21072712850	778714	593.38	24700	28150	24500	32100	17300	24700	27062.14	0.24	0	88592	25633	25166	24683	24216	23733	24925	23975	68	7400	500	17290	50	1	13612736	3730	-8.24	-6.75	12	5.72	-3325.00	-4062.00	38550	20231123	-28.92	18200	20231109	50.55	38550	-28.92	20231123	18200	50.55	20231109	38550	-28.92	20231123	18200	50.55	20231109	0.45	N	372320	500	68 억		33193	N	N	0	N	00	N
63	20231219	111150	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27650	2950	2	11.94	18597262300	688570	524.69	24700	28150	24500	32100	17300	24700	27009.88	0.24	0	68760	25633	25166	24683	24216	23733	24925	23975	68	7400	500	17290	50	1	13612736	3764	-8.32	-6.81	12	5.06	-3325.00	-4062.00	38550	20231123	-28.27	18200	20231109	51.92	38550	-28.27	20231123	18200	51.92	20231109	38550	-28.27	20231123	18200	51.92	20231109	0.45	N	372320	500	68 억		33193	N	N	0	N	00	N
64	20231219	101146	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27100	2400	2	9.72	10157510550	382282	291.30	24700	27600	24500	32100	17300	24700	26572.71	0.24	0	34403	25633	25166	24683	24216	23733	24925	23975	68	7400	500	17290	50	1	13612736	3689	-8.15	-6.67	12	2.81	-3325.00	-4062.00	38550	20231123	-29.70	18200	20231109	48.90	38550	-29.70	20231123	18200	48.90	20231109	38550	-29.70	20231123	18200	48.90	20231109	0.45	N	372320	500	68 억		33193	N	N	0	N	00	N
65	20231219	091144	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24600	-100	5	-0.40	264239550	10690	8.15	24700	24900	24550	32100	17300	24700	24719.11	0.24	0	-559	25633	25166	24683	24216	23733	24925	23975	68	7400	500	17290	50	1	13612736	3349	-7.40	-6.06	12	0.08	-3325.00	-4062.00	38550	20231123	-36.19	18200	20231109	35.16	38550	-36.19	20231123	18200	35.16	20231109	38550	-36.19	20231123	18200	35.16	20231109	0.45	N	372320	500	68 억		33193	N	N	0	N	00	N
66	20231218	161142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24700	-150	5	-0.60	3165929400	129068	71.39	25000	25150	24200	32300	17400	24850	24528.04	0.27	0	-4027	26250	25550	25100	24400	23950	25325	24175	68	7450	500	17390	50	1	13612736	3362	-7.43	-6.08	12	0.95	-3325.00	-4062.00	38550	20231123	-35.93	18200	20231109	35.71	38550	-35.93	20231123	18200	35.71	20231109	38550	-35.93	20231123	18200	35.71	20231109	0.42	N	372320	500	68 억		37217	N	N	0	N	00	N
67	20231218	151146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24700	-150	5	-0.60	2970270700	121136	67.00	25000	25150	24200	32300	17400	24850	24519.59	0.27	0	-3735	26250	25550	25100	24400	23950	25325	24175	68	7450	500	17390	50	1	13612736	3362	-7.43	-6.08	12	0.89	-3325.00	-4062.00	38550	20231123	-35.93	18200	20231109	35.71	38550	-35.93	20231123	18200	35.71	20231109	38550	-35.93	20231123	18200	35.71	20231109	0.42	N	372320	500	68 억		37217	N	N	0	N	00	N
68	20231218	141148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24400	-450	5	-1.81	2541400400	103620	57.31	25000	25150	24200	32300	17400	24850	24525.53	0.27	0	-2257	26250	25550	25100	24400	23950	25325	24175	68	7450	500	17390	50	1	13612736	3322	-7.34	-6.01	12	0.76	-3325.00	-4062.00	38550	20231123	-36.71	18200	20231109	34.07	38550	-36.71	20231123	18200	34.07	20231109	38550	-36.71	20231123	18200	34.07	20231109	0.42	N	372320	500	68 억		37217	N	N	0	N	00	N
69	20231218	131139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24400	-450	5	-1.81	2264855200	92314	51.06	25000	25150	24200	32300	17400	24850	24533.57	0.27	0	-2250	26250	25550	25100	24400	23950	25325	24175	68	7450	500	17390	50	1	13612736	3322	-7.34	-6.01	12	0.68	-3325.00	-4062.00	38550	20231123	-36.71	18200	20231109	34.07	38550	-36.71	20231123	18200	34.07	20231109	38550	-36.71	20231123	18200	34.07	20231109	0.42	N	372320	500	68 억		37217	N	N	0	N	00	N
70	20231218	121136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24450	-400	5	-1.61	1878347100	76478	42.30	25000	25150	24200	32300	17400	24850	24559.86	0.27	0	-1973	26250	25550	25100	24400	23950	25325	24175	68	7450	500	17390	50	1	13612736	3328	-7.35	-6.02	12	0.56	-3325.00	-4062.00	38550	20231123	-36.58	18200	20231109	34.34	38550	-36.58	20231123	18200	34.34	20231109	38550	-36.58	20231123	18200	34.34	20231109	0.42	N	372320	500	68 억		37217	N	N	0	N	00	N
71	20231218	111137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24500	-350	5	-1.41	1588393300	64667	35.77	25000	25150	24200	32300	17400	24850	24561.76	0.27	0	-1203	26250	25550	25100	24400	23950	25325	24175	68	7450	500	17390	50	1	13612736	3335	-7.37	-6.03	12	0.48	-3325.00	-4062.00	38550	20231123	-36.45	18200	20231109	34.62	38550	-36.45	20231123	18200	34.62	20231109	38550	-36.45	20231123	18200	34.62	20231109	0.42	N	372320	500	68 억		37217	N	N	0	N	00	N
72	20231218	101136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24450	-400	5	-1.61	1266762050	51580	28.53	25000	25150	24200	32300	17400	24850	24558.04	0.27	0	-1826	26250	25550	25100	24400	23950	25325	24175	68	7450	500	17390	50	1	13612736	3328	-7.35	-6.02	12	0.38	-3325.00	-4062.00	38550	20231123	-36.58	18200	20231109	34.34	38550	-36.58	20231123	18200	34.34	20231109	38550	-36.58	20231123	18200	34.34	20231109	0.42	N	372320	500	68 억		37217	N	N	0	N	00	N
73	20231218	091134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24650	-200	5	-0.80	387381500	15559	8.61	25000	25150	24600	32300	17400	24850	24898.20	0.27	0	769	26250	25550	25100	24400	23950	25325	24175	68	7450	500	17390	50	1	13612736	3356	-7.41	-6.07	12	0.11	-3325.00	-4062.00	38550	20231123	-36.06	18200	20231109	35.44	38550	-36.06	20231123	18200	35.44	20231109	38550	-36.06	20231123	18200	35.44	20231109	0.42	N	372320	500	68 억		37217	N	N	0	N	00	N
74	20231215	161138	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24850	-150	5	-0.60	4520578500	179364	63.09	25350	25800	24650	32500	17500	25000	25204.46	0.24	0	4075	27000	26000	25400	24400	23800	25700	24100	68	7500	500	17500	50	1	13612736	3383	-7.47	-6.12	12	1.32	-3325.00	-4062.00	38550	20231123	-35.54	18200	20231109	36.54	38550	-35.54	20231123	18200	36.54	20231109	38550	-35.54	20231123	18200	36.54	20231109	0.40	N	372320	500	68 억		32927	N	N	0	N	00	N
75	20231215	151141	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24850	-150	5	-0.60	4299813150	170488	59.97	25350	25800	24650	32500	17500	25000	25220.62	0.24	0	4587	27000	26000	25400	24400	23800	25700	24100	68	7500	500	17500	50	1	13612736	3383	-7.47	-6.12	12	1.25	-3325.00	-4062.00	38550	20231123	-35.54	18200	20231109	36.54	38550	-35.54	20231123	18200	36.54	20231109	38550	-35.54	20231123	18200	36.54	20231109	0.40	N	372320	500	68 억		32927	N	N	0	N	00	N
76	20231215	141140	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25300	300	2	1.20	3806847150	150805	53.05	25350	25800	24650	32500	17500	25000	25243.51	0.24	0	3297	27000	26000	25400	24400	23800	25700	24100	68	7500	500	17500	50	1	13612736	3444	-7.61	-6.23	12	1.11	-3325.00	-4062.00	38550	20231123	-34.37	18200	20231109	39.01	38550	-34.37	20231123	18200	39.01	20231109	38550	-34.37	20231123	18200	39.01	20231109	0.40	N	372320	500	68 억		32927	N	N	0	N	00	N
77	20231215	131133	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25100	100	2	0.40	3196372050	126564	44.52	25350	25800	24650	32500	17500	25000	25254.99	0.24	0	2123	27000	26000	25400	24400	23800	25700	24100	68	7500	500	17500	50	1	13612736	3417	-7.55	-6.18	12	0.93	-3325.00	-4062.00	38550	20231123	-34.89	18200	20231109	37.91	38550	-34.89	20231123	18200	37.91	20231109	38550	-34.89	20231123	18200	37.91	20231109	0.40	N	372320	500	68 억		32927	N	N	0	N	00	N
78	20231215	121135	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25350	350	2	1.40	2811053750	111274	39.14	25350	25800	24650	32500	17500	25000	25262.45	0.24	0	1679	27000	26000	25400	24400	23800	25700	24100	68	7500	500	17500	50	1	13612736	3451	-7.62	-6.24	12	0.82	-3325.00	-4062.00	38550	20231123	-34.24	18200	20231109	39.29	38550	-34.24	20231123	18200	39.29	20231109	38550	-34.24	20231123	18200	39.29	20231109	0.40	N	372320	500	68 억		32927	N	N	0	N	00	N
79	20231215	111129	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25500	500	2	2.00	2358756750	93439	32.87	25350	25800	24650	32500	17500	25000	25243.81	0.24	0	386	27000	26000	25400	24400	23800	25700	24100	68	7500	500	17500	50	1	13612736	3471	-7.67	-6.28	12	0.69	-3325.00	-4062.00	38550	20231123	-33.85	18200	20231109	40.11	38550	-33.85	20231123	18200	40.11	20231109	38550	-33.85	20231123	18200	40.11	20231109	0.40	N	372320	500	68 억		32927	N	N	0	N	00	N
80	20231215	101134	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24900	-100	5	-0.40	1039166300	41539	14.61	25350	25400	24650	32500	17500	25000	25016.64	0.24	0	-2900	27000	26000	25400	24400	23800	25700	24100	68	7500	500	17500	50	1	13612736	3390	-7.49	-6.13	12	0.31	-3325.00	-4062.00	38550	20231123	-35.41	18200	20231109	36.81	38550	-35.41	20231123	18200	36.81	20231109	38550	-35.41	20231123	18200	36.81	20231109	0.40	N	372320	500	68 억		32927	N	N	0	N	00	N
81	20231215	091139	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25100	100	2	0.40	409374500	16258	5.72	25350	25400	25000	32500	17500	25000	25179.88	0.24	0	-2389	27000	26000	25400	24400	23800	25700	24100	68	7500	500	17500	50	1	13612736	3417	-7.55	-6.18	12	0.12	-3325.00	-4062.00	38550	20231123	-34.89	18200	20231109	37.91	38550	-34.89	20231123	18200	37.91	20231109	38550	-34.89	20231123	18200	37.91	20231109	0.40	N	372320	500	68 억		32927	N	N	0	N	00	N
82	20231214	161129	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25000	550	2	2.25	7149590500	280210	135.16	25300	26400	24800	31750	17150	24450	25516.74	0.20	0	5513	26950	25700	25050	23800	23150	25375	23475	68	7300	500	17110	50	1	13612736	3403	-7.52	-6.15	12	2.06	-3325.00	-4062.00	38550	20231123	-35.15	18200	20231109	37.36	38550	-35.15	20231123	18200	37.36	20231109	38550	-35.15	20231123	18200	37.36	20231109	0.37	N	372320	500	68 억		27797	N	N	0	N	00	N
83	20231214	151208	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24900	450	2	1.84	6865245200	268818	129.66	25300	26400	24800	31750	17150	24450	25539.34	0.20	0	4876	26950	25700	25050	23800	23150	25375	23475	68	7300	500	17110	50	1	13612736	3390	-7.49	-6.13	12	1.97	-3325.00	-4062.00	38550	20231123	-35.41	18200	20231109	36.81	38550	-35.41	20231123	18200	36.81	20231109	38550	-35.41	20231123	18200	36.81	20231109	0.37	N	372320	500	68 억		27797	N	N	0	N	00	N
84	20231214	141136	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25100	650	2	2.66	6091984600	237831	114.72	25300	26400	25000	31750	17150	24450	25615.61	0.20	0	5142	26950	25700	25050	23800	23150	25375	23475	68	7300	500	17110	50	1	13612736	3417	-7.55	-6.18	12	1.75	-3325.00	-4062.00	38550	20231123	-34.89	18200	20231109	37.91	38550	-34.89	20231123	18200	37.91	20231109	38550	-34.89	20231123	18200	37.91	20231109	0.37	N	372320	500	68 억		27797	N	N	0	N	00	N
85	20231214	131206	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25500	1050	2	4.29	5540937250	215992	104.18	25300	26400	25000	31750	17150	24450	25654.40	0.20	0	6827	26950	25700	25050	23800	23150	25375	23475	68	7300	500	17110	50	1	13612736	3471	-7.67	-6.28	12	1.59	-3325.00	-4062.00	38550	20231123	-33.85	18200	20231109	40.11	38550	-33.85	20231123	18200	40.11	20231109	38550	-33.85	20231123	18200	40.11	20231109	0.37	N	372320	500	68 억		27797	N	N	0	N	00	N
86	20231214	121228	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25500	1050	2	4.29	5153917800	200827	96.87	25300	26400	25000	31750	17150	24450	25664.52	0.20	0	5395	26950	25700	25050	23800	23150	25375	23475	68	7300	500	17110	50	1	13612736	3471	-7.67	-6.28	12	1.48	-3325.00	-4062.00	38550	20231123	-33.85	18200	20231109	40.11	38550	-33.85	20231123	18200	40.11	20231109	38550	-33.85	20231123	18200	40.11	20231109	0.37	N	372320	500	68 억		27797	N	N	0	N	00	N
87	20231214	111201	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25200	750	2	3.07	4813670750	187343	90.37	25300	26400	25000	31750	17150	24450	25695.58	0.20	0	5367	26950	25700	25050	23800	23150	25375	23475	68	7300	500	17110	50	1	13612736	3430	-7.58	-6.20	12	1.38	-3325.00	-4062.00	38550	20231123	-34.63	18200	20231109	38.46	38550	-34.63	20231123	18200	38.46	20231109	38550	-34.63	20231123	18200	38.46	20231109	0.37	N	372320	500	68 억		27797	N	N	0	N	00	N
88	20231214	101119	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25650	1200	2	4.91	3926699900	152299	73.46	25300	26400	25000	31750	17150	24450	25784.35	0.20	0	6478	26950	25700	25050	23800	23150	25375	23475	68	7300	500	17110	50	1	13612736	3492	-7.71	-6.31	12	1.12	-3325.00	-4062.00	38550	20231123	-33.46	18200	20231109	40.93	38550	-33.46	20231123	18200	40.93	20231109	38550	-33.46	20231123	18200	40.93	20231109	0.37	N	372320	500	68 억		27797	N	N	0	N	00	N
89	20231214	091059	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25850	1400	2	5.73	1047945100	41133	19.84	25300	26000	25000	31750	17150	24450	25481.33	0.20	0	2120	26950	25700	25050	23800	23150	25375	23475	68	7300	500	17110	50	1	13612736	3519	-7.77	-6.36	12	0.30	-3325.00	-4062.00	38550	20231123	-32.94	18200	20231109	42.03	38550	-32.94	20231123	18200	42.03	20231109	38550	-32.94	20231123	18200	42.03	20231109	0.37	N	372320	500	68 억		27797	N	N	0	N	00	N
90	20231213	161125	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24450	-1800	5	-6.86	5081799000	200332	68.90	26250	26300	24400	34100	18400	26250	25366.80	0.35	0	-20218	27650	26950	25800	25100	23950	27300	25450	68	7850	500	18370	50	1	13612736	3328	-7.35	-6.02	12	1.47	-3325.00	-4062.00	38550	20231123	-36.58	18200	20231109	34.34	38550	-36.58	20231123	18200	34.34	20231109	38550	-36.58	20231123	18200	34.34	20231109	0.30	N	372320	500	68 억		48015	N	N	0	N	00	N
91	20231213	151149	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24800	-1450	5	-5.52	4667619650	183472	63.10	26250	26300	24400	34100	18400	26250	25436.32	0.35	0	-18486	27650	26950	25800	25100	23950	27300	25450	68	7850	500	18370	50	1	13612736	3376	-7.46	-6.11	12	1.35	-3325.00	-4062.00	38550	20231123	-35.67	18200	20231109	36.26	38550	-35.67	20231123	18200	36.26	20231109	38550	-35.67	20231123	18200	36.26	20231109	0.30	N	372320	500	68 억		48015	N	N	0	N	00	N
92	20231213	141148	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25650	-600	5	-2.29	2740549800	106429	36.60	26250	26300	25400	34100	18400	26250	25745.56	0.35	0	-16826	27650	26950	25800	25100	23950	27300	25450	68	7850	500	18370	50	1	13612736	3492	-7.71	-6.31	12	0.78	-3325.00	-4062.00	38550	20231123	-33.46	18200	20231109	40.93	38550	-33.46	20231123	18200	40.93	20231109	38550	-33.46	20231123	18200	40.93	20231109	0.30	N	372320	500	68 억		48015	N	N	0	N	00	N
93	20231213	131153	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25550	-700	5	-2.67	2577168950	100056	34.41	26250	26300	25400	34100	18400	26250	25752.58	0.35	0	-16300	27650	26950	25800	25100	23950	27300	25450	68	7850	500	18370	50	1	13612736	3478	-7.68	-6.29	12	0.74	-3325.00	-4062.00	38550	20231123	-33.72	18200	20231109	40.38	38550	-33.72	20231123	18200	40.38	20231109	38550	-33.72	20231123	18200	40.38	20231109	0.30	N	372320	500	68 억		48015	N	N	0	N	00	N
94	20231213	121147	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25750	-500	5	-1.90	2245972900	87155	29.97	26250	26300	25400	34100	18400	26250	25764.62	0.35	0	-13125	27650	26950	25800	25100	23950	27300	25450	68	7850	500	18370	50	1	13612736	3505	-7.74	-6.34	12	0.64	-3325.00	-4062.00	38550	20231123	-33.20	18200	20231109	41.48	38550	-33.20	20231123	18200	41.48	20231109	38550	-33.20	20231123	18200	41.48	20231109	0.30	N	372320	500	68 억		48015	N	N	0	N	00	N
95	20231213	111152	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25750	-500	5	-1.90	2075594700	80542	27.70	26250	26300	25400	34100	18400	26250	25764.66	0.35	0	-11938	27650	26950	25800	25100	23950	27300	25450	68	7850	500	18370	50	1	13612736	3505	-7.74	-6.34	12	0.59	-3325.00	-4062.00	38550	20231123	-33.20	18200	20231109	41.48	38550	-33.20	20231123	18200	41.48	20231109	38550	-33.20	20231123	18200	41.48	20231109	0.30	N	372320	500	68 억		48015	N	N	0	N	00	N
96	20231213	101158	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25800	-450	5	-1.71	1586719200	61496	21.15	26250	26300	25400	34100	18400	26250	25795.01	0.35	0	-10136	27650	26950	25800	25100	23950	27300	25450	68	7850	500	18370	50	1	13612736	3512	-7.76	-6.35	12	0.45	-3325.00	-4062.00	38550	20231123	-33.07	18200	20231109	41.76	38550	-33.07	20231123	18200	41.76	20231109	38550	-33.07	20231123	18200	41.76	20231109	0.30	N	372320	500	68 억		48015	N	N	0	N	00	N
97	20231213	091144	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25600	-650	5	-2.48	552655950	21415	7.36	26250	26250	25500	34100	18400	26250	25786.55	0.35	0	-3796	27650	26950	25800	25100	23950	27300	25450	68	7850	500	18370	50	1	13612736	3485	-7.70	-6.30	12	0.16	-3325.00	-4062.00	38550	20231123	-33.59	18200	20231109	40.66	38550	-33.59	20231123	18200	40.66	20231109	38550	-33.59	20231123	18200	40.66	20231109	0.30	N	372320	500	68 억		48015	N	N	0	N	00	N
98	20231212	161104	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26250	650	2	2.54	7322423450	285813	33.65	25400	26500	24650	33250	17950	25600	25613.29	0.36	0	-8407	28166	26882	25716	24432	23266	27525	25075	68	7650	500	17920	50	1	13612736	3573	-7.89	-6.46	12	2.10	-3325.00	-4062.00	38550	20231123	-31.91	18200	20231109	44.23	38550	-31.91	20231123	18200	44.23	20231109	38550	-31.91	20231123	18200	44.23	20231109	0.19	N	372320	500	68 억		49299	N	N	0	N	00	N
99	20231212	151110	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26200	600	2	2.34	6848960550	267685	31.51	25400	26500	24650	33250	17950	25600	25585.87	0.36	0	-10044	28166	26882	25716	24432	23266	27525	25075	68	7650	500	17920	50	1	13612736	3567	-7.88	-6.45	12	1.97	-3325.00	-4062.00	38550	20231123	-32.04	18200	20231109	43.96	38550	-32.04	20231123	18200	43.96	20231109	38550	-32.04	20231123	18200	43.96	20231109	0.19	N	372320	500	68 억		49299	N	N	0	N	00	N
100	20231212	141008	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26050	450	2	1.76	5490472750	215882	25.42	25400	26300	24650	33250	17950	25600	25432.43	0.36	0	-19909	28166	26882	25716	24432	23266	27525	25075	68	7650	500	17920	50	1	13612736	3546	-7.83	-6.41	12	1.59	-3325.00	-4062.00	38550	20231123	-32.43	18200	20231109	43.13	38550	-32.43	20231123	18200	43.13	20231109	38550	-32.43	20231123	18200	43.13	20231109	0.19	N	372320	500	68 억		49299	N	N	0	N	00	N
101	20231212	131013	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25850	250	2	0.98	4952714400	195125	22.97	25400	26300	24650	33250	17950	25600	25381.80	0.36	0	-21980	28166	26882	25716	24432	23266	27525	25075	68	7650	500	17920	50	1	13612736	3519	-7.77	-6.36	12	1.43	-3325.00	-4062.00	38550	20231123	-32.94	18200	20231109	42.03	38550	-32.94	20231123	18200	42.03	20231109	38550	-32.94	20231123	18200	42.03	20231109	0.19	N	372320	500	68 억		49299	N	N	0	N	00	N
102	20231212	121002	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25800	200	2	0.78	4344432750	171553	20.20	25400	26300	24650	33250	17950	25600	25323.48	0.36	0	-22812	28166	26882	25716	24432	23266	27525	25075	68	7650	500	17920	50	1	13612736	3512	-7.76	-6.35	12	1.26	-3325.00	-4062.00	38550	20231123	-33.07	18200	20231109	41.76	38550	-33.07	20231123	18200	41.76	20231109	38550	-33.07	20231123	18200	41.76	20231109	0.19	N	372320	500	68 억		49299	N	N	0	N	00	N
103	20231212	111020	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25300	-300	5	-1.17	2743071300	109762	12.92	25400	25500	24650	33250	17950	25600	24988.79	0.36	0	-13901	28166	26882	25716	24432	23266	27525	25075	68	7650	500	17920	50	1	13612736	3444	-7.61	-6.23	12	0.81	-3325.00	-4062.00	38550	20231123	-34.37	18200	20231109	39.01	38550	-34.37	20231123	18200	39.01	20231109	38550	-34.37	20231123	18200	39.01	20231109	0.19	N	372320	500	68 억		49299	N	N	0	N	00	N
104	20231212	101102	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25250	-350	5	-1.37	2379184200	95304	11.22	25400	25500	24650	33250	17950	25600	24961.40	0.36	0	-14111	28166	26882	25716	24432	23266	27525	25075	68	7650	500	17920	50	1	13612736	3437	-7.59	-6.22	12	0.70	-3325.00	-4062.00	38550	20231123	-34.50	18200	20231109	38.74	38550	-34.50	20231123	18200	38.74	20231109	38550	-34.50	20231123	18200	38.74	20231109	0.19	N	372320	500	68 억		49299	N	N	0	N	00	N
105	20231212	091102	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24950	-650	5	-2.54	900622550	36019	4.24	25400	25500	24650	33250	17950	25600	24997.20	0.36	0	-6874	28166	26882	25716	24432	23266	27525	25075	68	7650	500	17920	50	1	13612736	3396	-7.50	-6.14	12	0.26	-3325.00	-4062.00	38550	20231123	-35.28	18200	20231109	37.09	38550	-35.28	20231123	18200	37.09	20231109	38550	-35.28	20231123	18200	37.09	20231109	0.19	N	372320	500	68 억		49299	N	N	0	N	00	N
106	20231211	161105	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25600	1000	2	4.07	22092743750	843991	283.18	24600	27000	24550	31950	17250	24600	26177.64	0.41	35432	43930	26233	25416	24733	23916	23233	25075	23575	68	7350	500	17220	50	1	13612736	3485	-7.70	-6.30	12	6.20	-3325.00	-4062.00	38550	20231123	-33.59	18200	20231109	40.66	38550	-33.59	20231123	18200	40.66	20231109	38550	-33.59	20231123	18200	40.66	20231109	0.00	N	372320	500	68 억		55858	N	N	0	N	00	N
107	20231211	151100	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25650	1050	2	4.27	21646911700	826572	277.33	24600	27000	24550	31950	17250	24600	26189.63	0.41	35432	43230	26233	25416	24733	23916	23233	25075	23575	68	7350	500	17220	50	1	13612736	3492	-7.71	-6.31	12	6.07	-3325.00	-4062.00	38550	20231123	-33.46	18200	20231109	40.93	38550	-33.46	20231123	18200	40.93	20231109	38550	-33.46	20231123	18200	40.93	20231109	0.00	N	372320	500	68 억		55858	N	N	0	N	00	N
108	20231211	141100	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25650	1050	2	4.27	20693299050	789440	264.87	24600	27000	24550	31950	17250	24600	26213.53	0.41	35432	51635	26233	25416	24733	23916	23233	25075	23575	68	7350	500	17220	50	1	13612736	3492	-7.71	-6.31	12	5.80	-3325.00	-4062.00	38550	20231123	-33.46	18200	20231109	40.93	38550	-33.46	20231123	18200	40.93	20231109	38550	-33.46	20231123	18200	40.93	20231109	0.00	N	372320	500	68 억		55858	N	N	0	N	00	N
109	20231211	131057	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25950	1350	2	5.49	19228400650	732445	245.75	24600	27000	24550	31950	17250	24600	26253.34	0.41	35432	56135	26233	25416	24733	23916	23233	25075	23575	68	7350	500	17220	50	1	13612736	3533	-7.80	-6.39	12	5.38	-3325.00	-4062.00	38550	20231123	-32.68	18200	20231109	42.58	38550	-32.68	20231123	18200	42.58	20231109	38550	-32.68	20231123	18200	42.58	20231109	0.00	N	372320	500	68 억		55858	N	N	0	N	00	N
110	20231211	121100	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26600	2000	2	8.13	17969823600	684294	229.59	24600	27000	24550	31950	17250	24600	26261.46	0.41	35432	51213	26233	25416	24733	23916	23233	25075	23575	68	7350	500	17220	50	1	13612736	3621	-8.00	-6.55	12	5.03	-3325.00	-4062.00	38550	20231123	-31.00	18200	20231109	46.15	38550	-31.00	20231123	18200	46.15	20231109	38550	-31.00	20231123	18200	46.15	20231109	0.00	N	372320	500	68 억		55858	N	N	0	N	00	N
111	20231211	111055	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26950	2350	2	9.55	14615185050	558104	187.25	24600	27000	24550	31950	17250	24600	26188.46	0.41	35432	39168	26233	25416	24733	23916	23233	25075	23575	68	7350	500	17220	50	1	13612736	3669	-8.11	-6.63	12	4.10	-3325.00	-4062.00	38550	20231123	-30.09	18200	20231109	48.08	38550	-30.09	20231123	18200	48.08	20231109	38550	-30.09	20231123	18200	48.08	20231109	0.00	N	372320	500	68 억		55858	N	N	0	N	00	N
112	20231211	101053	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25800	1200	2	4.88	6860495550	266101	89.28	24600	26600	24550	31950	17250	24600	25783.51	0.41	35432	34442	26233	25416	24733	23916	23233	25075	23575	68	7350	500	17220	50	1	13612736	3512	-7.76	-6.35	12	1.95	-3325.00	-4062.00	38550	20231123	-33.07	18200	20231109	41.76	38550	-33.07	20231123	18200	41.76	20231109	38550	-33.07	20231123	18200	41.76	20231109	0.00	N	372320	500	68 억		55858	N	N	0	N	00	N
113	20231211	091054	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25900	1300	2	5.28	2259503300	87892	29.49	24600	26600	24550	31950	17250	24600	25713.31	0.41	35432	6070	26233	25416	24733	23916	23233	25075	23575	68	7350	500	17220	50	1	13612736	3526	-7.79	-6.38	12	0.65	-3325.00	-4062.00	38550	20231123	-32.81	18200	20231109	42.31	38550	-32.81	20231123	18200	42.31	20231109	38550	-32.81	20231123	18200	42.31	20231109	0.00	N	372320	500	68 억		55858	N	N	0	N	00	N
114	20231208	161045	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24600	-950	5	-3.72	7251510000	294505	46.35	25150	25550	24050	33200	17900	25550	24623.44	0.41	0	-35449	27616	26582	25016	23982	22416	27100	24500	68	7650	500	17880	50	1	13612736	3349	-7.40	-6.06	12	2.16	-3325.00	-4062.00	38550	20231123	-36.19	18200	20231109	35.16	38550	-36.19	20231123	18200	35.16	20231109	38550	-36.19	20231123	18200	35.16	20231109	0.00	N	372320	500	68 억		55858	N	N	0	N	00	N
115	20231208	151048	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24800	-750	5	-2.94	6646017400	269915	42.48	25150	25550	24050	33200	17900	25550	24621.85	0.41	0	-32759	27616	26582	25016	23982	22416	27100	24500	68	7650	500	17880	50	1	13612736	3376	-7.46	-6.11	12	1.98	-3325.00	-4062.00	38550	20231123	-35.67	18200	20231109	36.26	38550	-35.67	20231123	18200	36.26	20231109	38550	-35.67	20231123	18200	36.26	20231109	0.00	N	372320	500	68 억		55858	N	N	0	N	00	N
116	20231208	141047	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24550	-1000	5	-3.91	5591304650	227336	35.78	25150	25550	24050	33200	17900	25550	24593.94	0.41	0	-31551	27616	26582	25016	23982	22416	27100	24500	68	7650	500	17880	50	1	13612736	3342	-7.38	-6.04	12	1.67	-3325.00	-4062.00	38550	20231123	-36.32	18200	20231109	34.89	38550	-36.32	20231123	18200	34.89	20231109	38550	-36.32	20231123	18200	34.89	20231109	0.00	N	372320	500	68 억		55858	N	N	0	N	00	N
117	20231208	131046	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24100	-1450	5	-5.68	5048690300	204965	32.26	25150	25550	24050	33200	17900	25550	24630.95	0.41	0	-30149	27616	26582	25016	23982	22416	27100	24500	68	7650	500	17880	50	1	13612736	3281	-7.25	-5.93	12	1.51	-3325.00	-4062.00	38550	20231123	-37.48	18200	20231109	32.42	38550	-37.48	20231123	18200	32.42	20231109	38550	-37.48	20231123	18200	32.42	20231109	0.00	N	372320	500	68 억		55858	N	N	0	N	00	N
118	20231208	121042	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24300	-1250	5	-4.89	4235160600	171294	26.96	25150	25550	24300	33200	17900	25550	24723.42	0.41	0	-27997	27616	26582	25016	23982	22416	27100	24500	68	7650	500	17880	50	1	13612736	3308	-7.31	-5.98	12	1.26	-3325.00	-4062.00	38550	20231123	-36.96	18200	20231109	33.52	38550	-36.96	20231123	18200	33.52	20231109	38550	-36.96	20231123	18200	33.52	20231109	0.00	N	372320	500	68 억		55858	N	N	0	N	00	N
119	20231208	111037	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24450	-1100	5	-4.31	3674060600	148284	23.34	25150	25550	24350	33200	17900	25550	24776.00	0.41	0	-25627	27616	26582	25016	23982	22416	27100	24500	68	7650	500	17880	50	1	13612736	3328	-7.35	-6.02	12	1.09	-3325.00	-4062.00	38550	20231123	-36.58	18200	20231109	34.34	38550	-36.58	20231123	18200	34.34	20231109	38550	-36.58	20231123	18200	34.34	20231109	0.00	N	372320	500	68 억		55858	N	N	0	N	00	N
120	20231208	101047	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24600	-950	5	-3.72	2798062650	112521	17.71	25150	25550	24450	33200	17900	25550	24865.65	0.41	0	-22295	27616	26582	25016	23982	22416	27100	24500	68	7650	500	17880	50	1	13612736	3349	-7.40	-6.06	12	0.83	-3325.00	-4062.00	38550	20231123	-36.19	18200	20231109	35.16	38550	-36.19	20231123	18200	35.16	20231109	38550	-36.19	20231123	18200	35.16	20231109	0.00	N	372320	500	68 억		55858	N	N	0	N	00	N
121	20231208	091036	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24950	-600	5	-2.35	816013800	32488	5.11	25150	25550	24900	33200	17900	25550	25114.35	0.41	0	-5161	27616	26582	25016	23982	22416	27100	24500	68	7650	500	17880	50	1	13612736	3396	-7.50	-6.14	12	0.24	-3325.00	-4062.00	38550	20231123	-35.28	18200	20231109	37.09	38550	-35.28	20231123	18200	37.09	20231109	38550	-35.28	20231123	18200	37.09	20231109	0.00	N	372320	500	68 억		55858	N	N	0	N	00	N
122	20231207	161040	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25550	1500	2	6.24	15593713050	623261	172.99	23800	26050	23450	31250	16850	24050	25014.85	0.31	0	14156	25650	24850	24050	23250	22450	25250	23650	68	7200	500	16830	50	1	13612736	3478	-7.68	-6.29	12	4.58	-3325.00	-4062.00	38550	20231123	-33.72	18200	20231109	40.38	38550	-33.72	20231123	18200	40.38	20231109	38550	-33.72	20231123	18200	40.38	20231109	0.00	N	372320	500	68 억		42783	N	N	0	N	00	N
123	20231207	151042	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25700	1650	2	6.86	13434481700	539477	149.73	23800	25950	23450	31250	16850	24050	24902.79	0.31	0	1553	25650	24850	24050	23250	22450	25250	23650	68	7200	500	16830	50	1	13612736	3498	-7.73	-6.33	12	3.96	-3325.00	-4062.00	38550	20231123	-33.33	18200	20231109	41.21	38550	-33.33	20231123	18200	41.21	20231109	38550	-33.33	20231123	18200	41.21	20231109	0.00	N	372320	500	68 억		42783	N	N	0	N	00	N
124	20231207	141037	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24350	300	2	1.25	11276036900	452722	125.65	23800	25950	23450	31250	16850	24050	24907.20	0.31	0	-17948	25650	24850	24050	23250	22450	25250	23650	68	7200	500	16830	50	1	13612736	3315	-7.32	-5.99	12	3.33	-3325.00	-4062.00	38550	20231123	-36.84	18200	20231109	33.79	38550	-36.84	20231123	18200	33.79	20231109	38550	-36.84	20231123	18200	33.79	20231109	0.00	N	372320	500	68 억		42783	N	N	0	N	00	N
125	20231207	131036	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24350	300	2	1.25	10364308450	415294	115.27	23800	25950	23450	31250	16850	24050	24956.56	0.31	0	-12866	25650	24850	24050	23250	22450	25250	23650	68	7200	500	16830	50	1	13612736	3315	-7.32	-5.99	12	3.05	-3325.00	-4062.00	38550	20231123	-36.84	18200	20231109	33.79	38550	-36.84	20231123	18200	33.79	20231109	38550	-36.84	20231123	18200	33.79	20231109	0.00	N	372320	500	68 억		42783	N	N	0	N	00	N
126	20231207	121037	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25000	950	2	3.95	8908842800	355804	98.75	23800	25950	23450	31250	16850	24050	25038.62	0.31	0	-8384	25650	24850	24050	23250	22450	25250	23650	68	7200	500	16830	50	1	13612736	3403	-7.52	-6.15	12	2.61	-3325.00	-4062.00	38550	20231123	-35.15	18200	20231109	37.36	38550	-35.15	20231123	18200	37.36	20231109	38550	-35.15	20231123	18200	37.36	20231109	0.00	N	372320	500	68 억		42783	N	N	0	N	00	N
127	20231207	111026	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25250	1200	2	4.99	8265291900	330132	91.63	23800	25950	23450	31250	16850	24050	25036.32	0.31	0	-7579	25650	24850	24050	23250	22450	25250	23650	68	7200	500	16830	50	1	13612736	3437	-7.59	-6.22	12	2.43	-3325.00	-4062.00	38550	20231123	-34.50	18200	20231109	38.74	38550	-34.50	20231123	18200	38.74	20231109	38550	-34.50	20231123	18200	38.74	20231109	0.00	N	372320	500	68 억		42783	N	N	0	N	00	N
128	20231207	101031	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24950	900	2	3.74	6594939150	263449	73.12	23800	25950	23450	31250	16850	24050	25033.08	0.31	0	-4491	25650	24850	24050	23250	22450	25250	23650	68	7200	500	16830	50	1	13612736	3396	-7.50	-6.14	12	1.94	-3325.00	-4062.00	38550	20231123	-35.28	18200	20231109	37.09	38550	-35.28	20231123	18200	37.09	20231109	38550	-35.28	20231123	18200	37.09	20231109	0.00	N	372320	500	68 억		42783	N	N	0	N	00	N
129	20231207	091037	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24150	100	2	0.42	783673050	33046	9.17	23800	24150	23450	31250	16850	24050	23714.61	0.31	0	-675	25650	24850	24050	23250	22450	25250	23650	68	7200	500	16830	50	1	13612736	3287	-7.26	-5.95	12	0.24	-3325.00	-4062.00	38550	20231123	-37.35	18200	20231109	32.69	38550	-37.35	20231123	18200	32.69	20231109	38550	-37.35	20231123	18200	32.69	20231109	0.00	N	372320	500	68 억		42783	N	N	0	N	00	N
130	20231206	161025	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24050	750	2	3.22	8400899550	350521	32.81	23350	24850	23250	30250	16350	23300	23972.14	0.16	0	21788	28400	25850	24450	21900	20500	25150	21200	68	6950	500	16310	50	1	13612736	3274	-7.23	-5.92	12	2.57	-3325.00	-4062.00	38550	20231123	-37.61	18200	20231109	32.14	38550	-37.61	20231123	18200	32.14	20231109	38550	-37.61	20231123	18200	32.14	20231109	0.00	N	372320	500	68 억		22133	N	N	0	N	00	N
131	20231206	151042	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24000	700	2	3.00	7968711000	332568	31.13	23350	24850	23250	30250	16350	23300	23966.75	0.16	0	20970	28400	25850	24450	21900	20500	25150	21200	68	6950	500	16310	50	1	13612736	3267	-7.22	-5.91	12	2.44	-3325.00	-4062.00	38550	20231123	-37.74	18200	20231109	31.87	38550	-37.74	20231123	18200	31.87	20231109	38550	-37.74	20231123	18200	31.87	20231109	0.00	N	372320	500	68 억		22133	N	N	0	N	00	N
132	20231206	141038	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24150	850	2	3.65	6534242150	272454	25.51	23350	24850	23250	30250	16350	23300	23990.00	0.16	0	10784	28400	25850	24450	21900	20500	25150	21200	68	6950	500	16310	50	1	13612736	3287	-7.26	-5.95	12	2.00	-3325.00	-4062.00	38550	20231123	-37.35	18200	20231109	32.69	38550	-37.35	20231123	18200	32.69	20231109	38550	-37.35	20231123	18200	32.69	20231109	0.00	N	372320	500	68 억		22133	N	N	0	N	00	N
133	20231206	131026	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23900	600	2	2.58	5528907300	230966	21.62	23350	24850	23250	30250	16350	23300	23946.00	0.16	0	6405	28400	25850	24450	21900	20500	25150	21200	68	6950	500	16310	50	1	13612736	3253	-7.19	-5.88	12	1.70	-3325.00	-4062.00	38550	20231123	-38.00	18200	20231109	31.32	38550	-38.00	20231123	18200	31.32	20231109	38550	-38.00	20231123	18200	31.32	20231109	0.00	N	372320	500	68 억		22133	N	N	0	N	00	N
134	20231206	121017	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23800	500	2	2.15	3237548250	136700	12.80	23350	24300	23250	30250	16350	23300	23691.61	0.16	0	6400	28400	25850	24450	21900	20500	25150	21200	68	6950	500	16310	50	1	13612736	3240	-7.16	-5.86	12	1.00	-3325.00	-4062.00	38550	20231123	-38.26	18200	20231109	30.77	38550	-38.26	20231123	18200	30.77	20231109	38550	-38.26	20231123	18200	30.77	20231109	0.00	N	372320	500	68 억		22133	N	N	0	N	00	N
135	20231206	111040	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23800	500	2	2.15	2821604500	119159	11.15	23350	24300	23250	30250	16350	23300	23688.43	0.16	0	5876	28400	25850	24450	21900	20500	25150	21200	68	6950	500	16310	50	1	13612736	3240	-7.16	-5.86	12	0.88	-3325.00	-4062.00	38550	20231123	-38.26	18200	20231109	30.77	38550	-38.26	20231123	18200	30.77	20231109	38550	-38.26	20231123	18200	30.77	20231109	0.00	N	372320	500	68 억		22133	N	N	0	N	00	N
136	20231206	101030	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23900	600	2	2.58	2346873750	99150	9.28	23350	24300	23250	30250	16350	23300	23680.66	0.16	0	3840	28400	25850	24450	21900	20500	25150	21200	68	6950	500	16310	50	1	13612736	3253	-7.19	-5.88	12	0.73	-3325.00	-4062.00	38550	20231123	-38.00	18200	20231109	31.32	38550	-38.00	20231123	18200	31.32	20231109	38550	-38.00	20231123	18200	31.32	20231109	0.00	N	372320	500	68 억		22133	N	N	0	N	00	N
137	20231206	091031	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23800	500	2	2.15	736072600	31298	2.93	23350	23900	23250	30250	16350	23300	23539.60	0.16	0	951	28400	25850	24450	21900	20500	25150	21200	68	6950	500	16310	50	1	13612736	3240	-7.16	-5.86	12	0.23	-3325.00	-4062.00	38550	20231123	-38.26	18200	20231109	30.77	38550	-38.26	20231123	18200	30.77	20231109	38550	-38.26	20231123	18200	30.77	20231109	0.00	N	372320	500	68 억		22133	N	N	0	N	00	N
138	20231205	161033	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23300	-1350	5	-5.48	26541700700	1054882	280.82	24250	27000	23050	32000	17300	24650	25164.40	0.24	0	-12629	26583	25616	25133	24166	23683	25375	23925	68	7350	500	17250	50	1	13612736	3172	-7.01	-5.74	12	7.75	-3325.00	-4062.00	38550	20231123	-39.56	18200	20231109	28.02	38550	-39.56	20231123	18200	28.02	20231109	38550	-39.56	20231123	18200	28.02	20231109	0.00	N	372320	500	68 억		32597	N	N	0	N	00	N
139	20231205	151030	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23150	-1500	5	-6.09	25995708450	1031435	274.57	24250	27000	23050	32000	17300	24650	25203.46	0.24	0	-14426	26583	25616	25133	24166	23683	25375	23925	68	7350	500	17250	50	1	13612736	3151	-6.96	-5.70	12	7.58	-3325.00	-4062.00	38550	20231123	-39.95	18200	20231109	27.20	38550	-39.95	20231123	18200	27.20	20231109	38550	-39.95	20231123	18200	27.20	20231109	0.00	N	372320	500	68 억		32597	N	N	0	N	00	N
140	20231205	141028	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23750	-900	5	-3.65	24200547400	954555	254.11	24250	27000	23050	32000	17300	24650	25352.72	0.24	0	-13392	26583	25616	25133	24166	23683	25375	23925	68	7350	500	17250	50	1	13612736	3233	-7.14	-5.85	12	7.01	-3325.00	-4062.00	38550	20231123	-38.39	18200	20231109	30.49	38550	-38.39	20231123	18200	30.49	20231109	38550	-38.39	20231123	18200	30.49	20231109	0.00	N	372320	500	68 억		32597	N	N	0	N	00	N
141	20231205	131024	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24350	-300	5	-1.22	21932823350	859438	228.79	24250	27000	23350	32000	17300	24650	25519.99	0.24	0	-16050	26583	25616	25133	24166	23683	25375	23925	68	7350	500	17250	50	1	13612736	3315	-7.32	-5.99	12	6.31	-3325.00	-4062.00	38550	20231123	-36.84	18200	20231109	33.79	38550	-36.84	20231123	18200	33.79	20231109	38550	-36.84	20231123	18200	33.79	20231109	0.00	N	372320	500	68 억		32597	N	N	0	N	00	N
142	20231205	121023	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24700	50	2	0.20	20427548500	798192	212.48	24250	27000	23350	32000	17300	24650	25592.31	0.24	0	-15427	26583	25616	25133	24166	23683	25375	23925	68	7350	500	17250	50	1	13612736	3362	-7.43	-6.08	12	5.86	-3325.00	-4062.00	38550	20231123	-35.93	18200	20231109	35.71	38550	-35.93	20231123	18200	35.71	20231109	38550	-35.93	20231123	18200	35.71	20231109	0.00	N	372320	500	68 억		32597	N	N	0	N	00	N
143	20231205	111022	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26200	1550	2	6.29	8188332750	328853	87.54	24250	26550	23350	32000	17300	24650	24899.70	0.24	0	7013	26583	25616	25133	24166	23683	25375	23925	68	7350	500	17250	50	1	13612736	3567	-7.88	-6.45	12	2.42	-3325.00	-4062.00	38550	20231123	-32.04	18200	20231109	43.96	38550	-32.04	20231123	18200	43.96	20231109	38550	-32.04	20231123	18200	43.96	20231109	0.00	N	372320	500	68 억		32597	N	N	0	N	00	N
144	20231205	101026	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24800	150	2	0.61	5434696350	222167	59.14	24250	25650	23350	32000	17300	24650	24462.19	0.24	0	-226	26583	25616	25133	24166	23683	25375	23925	68	7350	500	17250	50	1	13612736	3376	-7.46	-6.11	12	1.63	-3325.00	-4062.00	38550	20231123	-35.67	18200	20231109	36.26	38550	-35.67	20231123	18200	36.26	20231109	38550	-35.67	20231123	18200	36.26	20231109	0.00	N	372320	500	68 억		32597	N	N	0	N	00	N
145	20231205	091022	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23700	-950	5	-3.85	1177858650	49255	13.11	24250	24350	23550	32000	17300	24650	23913.01	0.24	0	3094	26583	25616	25133	24166	23683	25375	23925	68	7350	500	17250	50	1	13612736	3226	-7.13	-5.83	12	0.36	-3325.00	-4062.00	38550	20231123	-38.52	18200	20231109	30.22	38550	-38.52	20231123	18200	30.22	20231109	38550	-38.52	20231123	18200	30.22	20231109	0.00	N	372320	500	68 억		32597	N	N	0	N	00	N
146	20231204	161019	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24650	-1350	5	-5.19	9050237800	358209	64.78	25300	26100	24650	33800	18200	26000	25273.89	0.15	0	12571	29166	27582	26566	24982	23966	27075	24475	68	7800	500	18200	50	1	13612736	3356	-7.41	-6.07	12	2.63	-3325.00	-4062.00	38550	20231123	-36.06	18200	20231109	35.44	38550	-36.06	20231123	18200	35.44	20231109	38550	-36.06	20231123	18200	35.44	20231109	0.00	N	372320	500	68 억		20756	N	N	0	N	00	N
147	20231204	151021	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24800	-1200	5	-4.62	8090138350	319623	57.80	25300	26100	24750	33800	18200	26000	25311.39	0.15	0	12034	29166	27582	26566	24982	23966	27075	24475	68	7800	500	18200	50	1	13612736	3376	-7.46	-6.11	12	2.35	-3325.00	-4062.00	38550	20231123	-35.67	18200	20231109	36.26	38550	-35.67	20231123	18200	36.26	20231109	38550	-35.67	20231123	18200	36.26	20231109	0.00	N	372320	500	68 억		20756	N	N	0	N	00	N
148	20231204	141013	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25300	-700	5	-2.69	6734976150	265386	47.99	25300	26100	24900	33800	18200	26000	25377.91	0.15	0	17745	29166	27582	26566	24982	23966	27075	24475	68	7800	500	18200	50	1	13612736	3444	-7.61	-6.23	12	1.95	-3325.00	-4062.00	38550	20231123	-34.37	18200	20231109	39.01	38550	-34.37	20231123	18200	39.01	20231109	38550	-34.37	20231123	18200	39.01	20231109	0.00	N	372320	500	68 억		20756	N	N	0	N	00	N
149	20231204	131013	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25550	-450	5	-1.73	6233013950	245624	44.42	25300	26100	24900	33800	18200	26000	25376.10	0.15	0	19529	29166	27582	26566	24982	23966	27075	24475	68	7800	500	18200	50	1	13612736	3478	-7.68	-6.29	12	1.80	-3325.00	-4062.00	38550	20231123	-33.72	18200	20231109	40.38	38550	-33.72	20231123	18200	40.38	20231109	38550	-33.72	20231123	18200	40.38	20231109	0.00	N	372320	500	68 억		20756	N	N	0	N	00	N
150	20231204	121014	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25250	-750	5	-2.88	5397810500	212920	38.50	25300	26100	24900	33800	18200	26000	25351.19	0.15	0	13885	29166	27582	26566	24982	23966	27075	24475	68	7800	500	18200	50	1	13612736	3437	-7.59	-6.22	12	1.56	-3325.00	-4062.00	38550	20231123	-34.50	18200	20231109	38.74	38550	-34.50	20231123	18200	38.74	20231109	38550	-34.50	20231123	18200	38.74	20231109	0.00	N	372320	500	68 억		20756	N	N	0	N	00	N
151	20231204	111017	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25100	-900	5	-3.46	4884453050	192501	34.81	25300	26100	24900	33800	18200	26000	25373.47	0.15	0	13853	29166	27582	26566	24982	23966	27075	24475	68	7800	500	18200	50	1	13612736	3417	-7.55	-6.18	12	1.41	-3325.00	-4062.00	38550	20231123	-34.89	18200	20231109	37.91	38550	-34.89	20231123	18200	37.91	20231109	38550	-34.89	20231123	18200	37.91	20231109	0.00	N	372320	500	68 억		20756	N	N	0	N	00	N
152	20231204	101014	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25300	-700	5	-2.69	3885314250	152720	27.62	25300	26100	24900	33800	18200	26000	25440.57	0.15	0	11236	29166	27582	26566	24982	23966	27075	24475	68	7800	500	18200	50	1	13612736	3444	-7.61	-6.23	12	1.12	-3325.00	-4062.00	38550	20231123	-34.37	18200	20231109	39.01	38550	-34.37	20231123	18200	39.01	20231109	38550	-34.37	20231123	18200	39.01	20231109	0.00	N	372320	500	68 억		20756	N	N	0	N	00	N
153	20231204	091014	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25250	-750	5	-2.88	1525070550	60617	10.96	25300	25550	24900	33800	18200	26000	25158.37	0.15	0	4759	29166	27582	26566	24982	23966	27075	24475	68	7800	500	18200	50	1	13612736	3437	-7.59	-6.22	12	0.45	-3325.00	-4062.00	38550	20231123	-34.50	18200	20231109	38.74	38550	-34.50	20231123	18200	38.74	20231109	38550	-34.50	20231123	18200	38.74	20231109	0.00	N	372320	500	68 억		20756	N	N	0	N	00	N
154	20231201	161015	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26000	-1050	5	-3.88	14444051200	537140	49.58	27800	28150	25550	35150	18950	27050	26899.07	0.11	0	5589	32116	29582	28166	25632	24216	28875	24925	68	8100	500	18930	50	1	13612736	3539	-7.82	-6.40	12	3.95	-3325.00	-4062.00	38550	20231123	-32.56	18200	20231109	42.86	38550	-32.56	20231123	18200	42.86	20231109	38550	-32.56	20231123	18200	42.86	20231109	0.00	N	372320	500	68 억		15646	N	N	0	N	00	N
155	20231201	151012	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25850	-1200	5	-4.44	13190798250	488701	45.10	27800	28150	25550	35150	18950	27050	26991.55	0.11	0	5800	32116	29582	28166	25632	24216	28875	24925	68	8100	500	18930	50	1	13612736	3519	-7.77	-6.36	12	3.59	-3325.00	-4062.00	38550	20231123	-32.94	18200	20231109	42.03	38550	-32.94	20231123	18200	42.03	20231109	38550	-32.94	20231123	18200	42.03	20231109	0.00	N	372320	500	68 억		15646	N	N	0	N	00	N
156	20231201	141010	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26100	-950	5	-3.51	11234009200	413352	38.15	27800	28150	26100	35150	18950	27050	27177.83	0.11	0	7525	32116	29582	28166	25632	24216	28875	24925	68	8100	500	18930	50	1	13612736	3553	-7.85	-6.43	12	3.04	-3325.00	-4062.00	38550	20231123	-32.30	18200	20231109	43.41	38550	-32.30	20231123	18200	43.41	20231109	38550	-32.30	20231123	18200	43.41	20231109	0.00	N	372320	500	68 억		15646	N	N	0	N	00	N
157	20231201	131014	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26250	-800	5	-2.96	10434119150	382832	35.33	27800	28150	26150	35150	18950	27050	27255.09	0.11	0	7667	32116	29582	28166	25632	24216	28875	24925	68	8100	500	18930	50	1	13612736	3573	-7.89	-6.46	12	2.81	-3325.00	-4062.00	38550	20231123	-31.91	18200	20231109	44.23	38550	-31.91	20231123	18200	44.23	20231109	38550	-31.91	20231123	18200	44.23	20231109	0.00	N	372320	500	68 억		15646	N	N	0	N	00	N
158	20231201	121020	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26550	-500	5	-1.85	9225935100	336924	31.10	27800	28150	26400	35150	18950	27050	27382.84	0.11	0	4632	32116	29582	28166	25632	24216	28875	24925	68	8100	500	18930	50	1	13612736	3614	-7.98	-6.54	12	2.48	-3325.00	-4062.00	38550	20231123	-31.13	18200	20231109	45.88	38550	-31.13	20231123	18200	45.88	20231109	38550	-31.13	20231123	18200	45.88	20231109	0.00	N	372320	500	68 억		15646	N	N	0	N	00	N
159	20231201	111013	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27200	150	2	0.55	6898170000	249925	23.07	27800	28150	27000	35150	18950	27050	27600.97	0.11	0	4615	32116	29582	28166	25632	24216	28875	24925	68	8100	500	18930	50	1	13612736	3703	-8.18	-6.70	12	1.84	-3325.00	-4062.00	38550	20231123	-29.44	18200	20231109	49.45	38550	-29.44	20231123	18200	49.45	20231109	38550	-29.44	20231123	18200	49.45	20231109	0.00	N	372320	500	68 억		15646	N	N	0	N	00	N
160	20231201	101022	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27650	600	2	2.22	5579422400	201982	18.64	27800	28150	27000	35150	18950	27050	27623.38	0.11	0	-261	32116	29582	28166	25632	24216	28875	24925	68	8100	500	18930	50	1	13612736	3764	-8.32	-6.81	12	1.48	-3325.00	-4062.00	38550	20231123	-28.27	18200	20231109	51.92	38550	-28.27	20231123	18200	51.92	20231109	38550	-28.27	20231123	18200	51.92	20231109	0.00	N	372320	500	68 억		15646	N	N	0	N	00	N
161	20231201	091010	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27850	800	2	2.96	2599271600	93319	8.61	27800	28150	27350	35150	18950	27050	27853.66	0.11	0	755	32116	29582	28166	25632	24216	28875	24925	68	8100	500	18930	50	1	13612736	3791	-8.38	-6.86	12	0.69	-3325.00	-4062.00	38550	20231123	-27.76	18200	20231109	53.02	38550	-27.76	20231123	18200	53.02	20231109	38550	-27.76	20231123	18200	53.02	20231109	0.00	N	372320	500	68 억		15646	N	N	0	N	00	N