KissMeData/418550/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	161405	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27400	-200	5	-0.72	5838842050	212816	89.68	27650	27950	27100	35850	19350	27600	27436.15	1.07	-35119	-28371	28566	28082	27516	27032	26466	28325	27275	32	8250	100	19320	50	1	31565773	8649	-131.10	12.57	12	0.67	-209.00	2179.00	44300	20230410	-38.15	17530	20231027	56.30	44300	-38.15	20230410	17530	56.30	20231027	44300	-38.15	20230410	17530	56.30	20231027	1.59	N	418550	100	31 억		337640	N	N	4024	N	00	N
3	20231229	151354	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27400	-200	5	-0.72	5838842050	212816	89.68	27650	27950	27100	35850	19350	27600	27436.15	1.07	-35119	-28371	28566	28082	27516	27032	26466	28325	27275	32	8250	100	19320	50	1	31565773	8649	-131.10	12.57	12	0.67	-209.00	2179.00	44300	20230410	-38.15	17530	20231027	56.30	44300	-38.15	20230410	17530	56.30	20231027	44300	-38.15	20230410	17530	56.30	20231027	1.59	N	418550	100	31 억		337640	N	N	4024	N	00	N
4	20231229	141351	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27400	-200	5	-0.72	5838842050	212816	89.68	27650	27950	27100	35850	19350	27600	27436.15	1.07	-35119	-28371	28566	28082	27516	27032	26466	28325	27275	32	8250	100	19320	50	1	31565773	8649	-131.10	12.57	12	0.67	-209.00	2179.00	44300	20230410	-38.15	17530	20231027	56.30	44300	-38.15	20230410	17530	56.30	20231027	44300	-38.15	20230410	17530	56.30	20231027	1.59	N	418550	100	31 억		337640	N	N	4024	N	00	N
5	20231229	131352	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27400	-200	5	-0.72	5838842050	212816	89.68	27650	27950	27100	35850	19350	27600	27436.15	1.07	-35119	-28371	28566	28082	27516	27032	26466	28325	27275	32	8250	100	19320	50	1	31565773	8649	-131.10	12.57	12	0.67	-209.00	2179.00	44300	20230410	-38.15	17530	20231027	56.30	44300	-38.15	20230410	17530	56.30	20231027	44300	-38.15	20230410	17530	56.30	20231027	1.59	N	418550	100	31 억		337640	N	N	4024	N	00	N
6	20231229	121356	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27400	-200	5	-0.72	5838842050	212816	89.68	27650	27950	27100	35850	19350	27600	27436.15	1.07	-35119	-28371	28566	28082	27516	27032	26466	28325	27275	32	8250	100	19320	50	1	31565773	8649	-131.10	12.57	12	0.67	-209.00	2179.00	44300	20230410	-38.15	17530	20231027	56.30	44300	-38.15	20230410	17530	56.30	20231027	44300	-38.15	20230410	17530	56.30	20231027	1.59	N	418550	100	31 억		337640	N	N	4024	N	00	N
7	20231229	111252	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27400	-200	5	-0.72	5838842050	212816	89.68	27650	27950	27100	35850	19350	27600	27436.15	1.07	-35119	-28371	28566	28082	27516	27032	26466	28325	27275	32	8250	100	19320	50	1	31565773	8649	-131.10	12.57	12	0.67	-209.00	2179.00	44300	20230410	-38.15	17530	20231027	56.30	44300	-38.15	20230410	17530	56.30	20231027	44300	-38.15	20230410	17530	56.30	20231027	1.59	N	418550	100	31 억		337640	N	N	4024	N	00	N
8	20231229	101306	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27400	-200	5	-0.72	5838842050	212816	89.68	27650	27950	27100	35850	19350	27600	27436.15	1.07	-35119	-28371	28566	28082	27516	27032	26466	28325	27275	32	8250	100	19320	50	1	31565773	8649	-131.10	12.57	12	0.67	-209.00	2179.00	44300	20230410	-38.15	17530	20231027	56.30	44300	-38.15	20230410	17530	56.30	20231027	44300	-38.15	20230410	17530	56.30	20231027	1.59	N	418550	100	31 억		337640	N	N	4024	N	00	N
9	20231229	091304	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27400	-200	5	-0.72	5838842050	212816	89.68	27650	27950	27100	35850	19350	27600	27436.15	1.07	-35119	-28371	28566	28082	27516	27032	26466	28325	27275	32	8250	100	19320	50	1	31565773	8649	-131.10	12.57	12	0.67	-209.00	2179.00	44300	20230410	-38.15	17530	20231027	56.30	44300	-38.15	20230410	17530	56.30	20231027	44300	-38.15	20230410	17530	56.30	20231027	1.59	N	418550	100	31 억		337640	N	N	4024	N	00	N
10	20231228	161252	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27400	-200	5	-0.72	5808037950	211694	89.21	27650	27950	27100	35850	19350	27600	27436.15	1.18	0	-28371	28566	28082	27516	27032	26466	28325	27275	32	8250	100	19320	50	1	31565773	8649	-131.10	12.57	12	0.67	-209.00	2179.00	44300	20230410	-38.15	17530	20231027	56.30	44300	-38.15	20230410	17530	56.30	20231027	44300	-38.15	20230410	17530	56.30	20231027	1.59	N	418550	100	31 억		372759	N	N	4024	N	00	N
11	20231228	151301	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27600	0	3	0.00	5326142850	194123	81.80	27650	27950	27100	35850	19350	27600	27436.92	1.18	0	-34306	28566	28082	27516	27032	26466	28325	27275	32	8250	100	19320	50	1	31565773	8712	-132.06	12.67	12	0.61	-209.00	2179.00	44300	20230410	-37.70	17530	20231027	57.44	44300	-37.70	20230410	17530	57.44	20231027	44300	-37.70	20230410	17530	57.44	20231027	1.59	N	418550	100	31 억		372759	N	N	1667	N	00	N
12	20231228	141256	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27300	-300	5	-1.09	4569057850	166539	70.18	27650	27950	27100	35850	19350	27600	27435.33	1.18	0	-39105	28566	28082	27516	27032	26466	28325	27275	32	8250	100	19320	50	1	31565773	8617	-130.62	12.53	12	0.53	-209.00	2179.00	44300	20230410	-38.37	17530	20231027	55.73	44300	-38.37	20230410	17530	55.73	20231027	44300	-38.37	20230410	17530	55.73	20231027	1.59	N	418550	100	31 억		372759	N	N	1667	N	00	N
13	20231228	131306	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27250	-350	5	-1.27	3740819450	136083	57.35	27650	27950	27100	35850	19350	27600	27489.22	1.18	0	-36986	28566	28082	27516	27032	26466	28325	27275	32	8250	100	19320	50	1	31565773	8602	-130.38	12.51	12	0.43	-209.00	2179.00	44300	20230410	-38.49	17530	20231027	55.45	44300	-38.49	20230410	17530	55.45	20231027	44300	-38.49	20230410	17530	55.45	20231027	1.59	N	418550	100	31 억		372759	N	N	1667	N	00	N
14	20231228	121254	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27400	-200	5	-0.72	3269018400	118799	50.06	27650	27950	27100	35850	19350	27600	27517.20	1.18	0	-34841	28566	28082	27516	27032	26466	28325	27275	32	8250	100	19320	50	1	31565773	8649	-131.10	12.57	12	0.38	-209.00	2179.00	44300	20230410	-38.15	17530	20231027	56.30	44300	-38.15	20230410	17530	56.30	20231027	44300	-38.15	20230410	17530	56.30	20231027	1.59	N	418550	100	31 억		372759	N	N	1667	N	00	N
15	20231228	111259	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27950	350	2	1.27	2116694850	76971	32.44	27650	27950	27100	35850	19350	27600	27499.85	1.18	0	-24481	28566	28082	27516	27032	26466	28325	27275	32	8250	100	19320	50	1	31565773	8823	-133.73	12.83	12	0.24	-209.00	2179.00	44300	20230410	-36.91	17530	20231027	59.44	44300	-36.91	20230410	17530	59.44	20231027	44300	-36.91	20230410	17530	59.44	20231027	1.59	N	418550	100	31 억		372759	N	N	1667	N	00	N
16	20231228	101253	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27200	-400	5	-1.45	912888000	33424	14.09	27650	27650	27100	35850	19350	27600	27312.04	1.18	0	-7645	28566	28082	27516	27032	26466	28325	27275	32	8250	100	19320	50	1	31565773	8586	-130.14	12.48	12	0.11	-209.00	2179.00	44300	20230410	-38.60	17530	20231027	55.16	44300	-38.60	20230410	17530	55.16	20231027	44300	-38.60	20230410	17530	55.16	20231027	1.59	N	418550	100	31 억		372759	N	N	1667	N	00	N
17	20231228	091311	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27200	-400	5	-1.45	385933050	14123	5.95	27650	27650	27100	35850	19350	27600	27325.86	1.18	0	-3459	28566	28082	27516	27032	26466	28325	27275	32	8250	100	19320	50	1	31565773	8586	-130.14	12.48	12	0.04	-209.00	2179.00	44300	20230410	-38.60	17530	20231027	55.16	44300	-38.60	20230410	17530	55.16	20231027	44300	-38.60	20230410	17530	55.16	20231027	1.59	N	418550	100	31 억		372759	N	N	1667	N	00	N
18	20231227	161238	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27600	550	2	2.03	6495525300	236408	57.71	27300	28000	26950	35150	18950	27050	27475.11	1.15	-228	-47315	29416	28232	27466	26282	25516	27850	25900	32	8100	100	18930	50	1	31565773	8712	-132.06	12.67	12	0.75	-209.00	2179.00	44300	20230410	-37.70	17530	20231027	57.44	44300	-37.70	20230410	17530	57.44	20231027	44300	-37.70	20230410	17530	57.44	20231027	1.60	N	418550	100	31 억		362034	N	N	1658	N	00	N
19	20231227	151257	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27550	500	2	1.85	6340516050	230793	56.34	27300	28000	26950	35150	18950	27050	27472.74	1.15	-228	-47660	29416	28232	27466	26282	25516	27850	25900	32	8100	100	18930	50	1	31565773	8696	-131.82	12.64	12	0.73	-209.00	2179.00	44300	20230410	-37.81	17530	20231027	57.16	44300	-37.81	20230410	17530	57.16	20231027	44300	-37.81	20230410	17530	57.16	20231027	1.60	N	418550	100	31 억		362034	N	N	743	N	00	N
20	20231227	141249	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27750	700	2	2.59	5894176300	214622	52.39	27300	28000	26950	35150	18950	27050	27463.06	1.15	-228	-42845	29416	28232	27466	26282	25516	27850	25900	32	8100	100	18930	50	1	31565773	8760	-132.78	12.74	12	0.68	-209.00	2179.00	44300	20230410	-37.36	17530	20231027	58.30	44300	-37.36	20230410	17530	58.30	20231027	44300	-37.36	20230410	17530	58.30	20231027	1.60	N	418550	100	31 억		362034	N	N	743	N	00	N
21	20231227	131241	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27350	300	2	1.11	5300979950	193063	47.13	27300	28000	26950	35150	18950	27050	27457.25	1.15	-228	-46858	29416	28232	27466	26282	25516	27850	25900	32	8100	100	18930	50	1	31565773	8633	-130.86	12.55	12	0.61	-209.00	2179.00	44300	20230410	-38.26	17530	20231027	56.02	44300	-38.26	20230410	17530	56.02	20231027	44300	-38.26	20230410	17530	56.02	20231027	1.60	N	418550	100	31 억		362034	N	N	743	N	00	N
22	20231227	121242	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27450	400	2	1.48	4893058950	178191	43.50	27300	28000	26950	35150	18950	27050	27459.63	1.15	-228	-48036	29416	28232	27466	26282	25516	27850	25900	32	8100	100	18930	50	1	31565773	8665	-131.34	12.60	12	0.56	-209.00	2179.00	44300	20230410	-38.04	17530	20231027	56.59	44300	-38.04	20230410	17530	56.59	20231027	44300	-38.04	20230410	17530	56.59	20231027	1.60	N	418550	100	31 억		362034	N	N	743	N	00	N
23	20231227	111254	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27500	450	2	1.66	4702972000	171264	41.81	27300	28000	26950	35150	18950	27050	27460.37	1.15	-228	-48954	29416	28232	27466	26282	25516	27850	25900	32	8100	100	18930	50	1	31565773	8681	-131.58	12.62	12	0.54	-209.00	2179.00	44300	20230410	-37.92	17530	20231027	56.87	44300	-37.92	20230410	17530	56.87	20231027	44300	-37.92	20230410	17530	56.87	20231027	1.60	N	418550	100	31 억		362034	N	N	743	N	00	N
24	20231227	101251	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27600	550	2	2.03	3919370200	142690	34.83	27300	28000	26950	35150	18950	27050	27467.73	1.15	-228	-44770	29416	28232	27466	26282	25516	27850	25900	32	8100	100	18930	50	1	31565773	8712	-132.06	12.67	12	0.45	-209.00	2179.00	44300	20230410	-37.70	17530	20231027	57.44	44300	-37.70	20230410	17530	57.44	20231027	44300	-37.70	20230410	17530	57.44	20231027	1.60	N	418550	100	31 억		362034	N	N	743	N	00	N
25	20231227	091254	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27300	250	2	0.92	670661100	24468	5.97	27300	27600	27200	35150	18950	27050	27409.72	1.15	-228	-9135	29416	28232	27466	26282	25516	27850	25900	32	8100	100	18930	50	1	31565773	8617	-130.62	12.53	12	0.08	-209.00	2179.00	44300	20230410	-38.37	17530	20231027	55.73	44300	-38.37	20230410	17530	55.73	20231027	44300	-38.37	20230410	17530	55.73	20231027	1.60	N	418550	100	31 억		362034	N	N	743	N	00	N
26	20231226	161252	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27050	-1550	5	-5.42	11084181150	406631	171.18	28600	28650	26700	37150	20050	28600	27258.57	1.06	0	-32467	30000	29300	28950	28250	27900	29125	28075	32	8550	100	20020	50	1	31565773	8539	-129.43	12.41	12	1.29	-209.00	2179.00	44300	20230410	-38.94	17530	20231027	54.31	44300	-38.94	20230410	17530	54.31	20231027	44300	-38.94	20230410	17530	54.31	20231027	1.55	N	418550	100	31 억		335114	N	N	743	N	00	N
27	20231226	151251	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27100	-1500	5	-5.24	10712586550	392913	165.41	28600	28650	26700	37150	20050	28600	27264.42	1.06	0	-31479	30000	29300	28950	28250	27900	29125	28075	32	8550	100	20020	50	1	31565773	8554	-129.67	12.44	12	1.24	-209.00	2179.00	44300	20230410	-38.83	17530	20231027	54.59	44300	-38.83	20230410	17530	54.59	20231027	44300	-38.83	20230410	17530	54.59	20231027	1.55	N	418550	100	31 억		335114	N	N	2743	N	00	N
28	20231226	141255	57	100.00	KSQ150		기타서비스	N	N	N	N		N	26900	-1700	5	-5.94	7669703250	279894	117.83	28600	28650	26800	37150	20050	28600	27402.04	1.06	0	-10641	30000	29300	28950	28250	27900	29125	28075	32	8550	100	20020	50	1	31565773	8491	-128.71	12.35	12	0.89	-209.00	2179.00	44300	20230410	-39.28	17530	20231027	53.45	44300	-39.28	20230410	17530	53.45	20231027	44300	-39.28	20230410	17530	53.45	20231027	1.55	N	418550	100	31 억		335114	N	N	2743	N	00	N
29	20231226	131253	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27150	-1450	5	-5.07	5810032100	211019	88.83	28600	28650	27100	37150	20050	28600	27533.06	1.06	0	-12	30000	29300	28950	28250	27900	29125	28075	32	8550	100	20020	50	1	31565773	8570	-129.90	12.46	12	0.67	-209.00	2179.00	44300	20230410	-38.71	17530	20231027	54.88	44300	-38.71	20230410	17530	54.88	20231027	44300	-38.71	20230410	17530	54.88	20231027	1.55	N	418550	100	31 억		335114	N	N	2743	N	00	N
30	20231226	121252	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27500	-1100	5	-3.85	4257557550	154170	64.90	28600	28650	27200	37150	20050	28600	27615.79	1.06	0	8411	30000	29300	28950	28250	27900	29125	28075	32	8550	100	20020	50	1	31565773	8681	-131.58	12.62	12	0.49	-209.00	2179.00	44300	20230410	-37.92	17530	20231027	56.87	44300	-37.92	20230410	17530	56.87	20231027	44300	-37.92	20230410	17530	56.87	20231027	1.55	N	418550	100	31 억		335114	N	N	2743	N	00	N
31	20231226	111258	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27300	-1300	5	-4.55	3957952850	143265	60.31	28600	28650	27200	37150	20050	28600	27626.58	1.06	0	9161	30000	29300	28950	28250	27900	29125	28075	32	8550	100	20020	50	1	31565773	8617	-130.62	12.53	12	0.45	-209.00	2179.00	44300	20230410	-38.37	17530	20231027	55.73	44300	-38.37	20230410	17530	55.73	20231027	44300	-38.37	20230410	17530	55.73	20231027	1.55	N	418550	100	31 억		335114	N	N	2743	N	00	N
32	20231226	101249	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27550	-1050	5	-3.67	2472203450	88930	37.44	28600	28650	27450	37150	20050	28600	27799.15	1.06	0	4915	30000	29300	28950	28250	27900	29125	28075	32	8550	100	20020	50	1	31565773	8696	-131.82	12.64	12	0.28	-209.00	2179.00	44300	20230410	-37.81	17530	20231027	57.16	44300	-37.81	20230410	17530	57.16	20231027	44300	-37.81	20230410	17530	57.16	20231027	1.55	N	418550	100	31 억		335114	N	N	2743	N	00	N
33	20231226	091251	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27950	-650	5	-2.27	853099700	30477	12.83	28600	28650	27650	37150	20050	28600	27990.97	1.06	0	5050	30000	29300	28950	28250	27900	29125	28075	32	8550	100	20020	50	1	31565773	8823	-133.73	12.83	12	0.10	-209.00	2179.00	44300	20230410	-36.91	17530	20231027	59.44	44300	-36.91	20230410	17530	59.44	20231027	44300	-36.91	20230410	17530	59.44	20231027	1.55	N	418550	100	31 억		335114	N	N	2743	N	00	N
34	20231222	161232	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28600	-800	5	-2.72	6817630350	236462	107.98	29400	29650	28600	38200	20600	29400	28832.17	1.10	-4418	-5770	30266	29832	29416	28982	28566	29625	28775	32	8800	100	20580	50	1	31565773	9028	-136.84	13.13	12	0.75	-209.00	2179.00	44300	20230410	-35.44	17530	20231027	63.15	44300	-35.44	20230410	17530	63.15	20231027	44300	-35.44	20230410	17530	63.15	20231027	1.56	N	418550	100	31 억		345957	N	N	2743	N	00	N
35	20231222	151227	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28750	-650	5	-2.21	6547580200	227043	103.67	29400	29650	28600	38200	20600	29400	28838.50	1.10	-4418	-6129	30266	29832	29416	28982	28566	29625	28775	32	8800	100	20580	50	1	31565773	9075	-137.56	13.19	12	0.72	-209.00	2179.00	44300	20230410	-35.10	17530	20231027	64.00	44300	-35.10	20230410	17530	64.00	20231027	44300	-35.10	20230410	17530	64.00	20231027	1.56	N	418550	100	31 억		345957	N	N	773	N	00	N
36	20231222	141228	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28700	-700	5	-2.38	5683387600	196895	89.91	29400	29650	28600	38200	20600	29400	28865.07	1.10	-4418	-9585	30266	29832	29416	28982	28566	29625	28775	32	8800	100	20580	50	1	31565773	9059	-137.32	13.17	12	0.62	-209.00	2179.00	44300	20230410	-35.21	17530	20231027	63.72	44300	-35.21	20230410	17530	63.72	20231027	44300	-35.21	20230410	17530	63.72	20231027	1.56	N	418550	100	31 억		345957	N	N	773	N	00	N
37	20231222	131227	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28800	-600	5	-2.04	5069292400	175489	80.13	29400	29650	28600	38200	20600	29400	28886.67	1.10	-4418	-5941	30266	29832	29416	28982	28566	29625	28775	32	8800	100	20580	50	1	31565773	9091	-137.80	13.22	12	0.56	-209.00	2179.00	44300	20230410	-34.99	17530	20231027	64.29	44300	-34.99	20230410	17530	64.29	20231027	44300	-34.99	20230410	17530	64.29	20231027	1.56	N	418550	100	31 억		345957	N	N	773	N	00	N
38	20231222	121228	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28850	-550	5	-1.87	4577709350	158396	72.33	29400	29650	28600	38200	20600	29400	28900.41	1.10	-4418	-5203	30266	29832	29416	28982	28566	29625	28775	32	8800	100	20580	50	1	31565773	9107	-138.04	13.24	12	0.50	-209.00	2179.00	44300	20230410	-34.88	17530	20231027	64.58	44300	-34.88	20230410	17530	64.58	20231027	44300	-34.88	20230410	17530	64.58	20231027	1.56	N	418550	100	31 억		345957	N	N	773	N	00	N
39	20231222	111225	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28750	-650	5	-2.21	4034534700	139464	63.68	29400	29650	28650	38200	20600	29400	28928.86	1.10	-4418	-2153	30266	29832	29416	28982	28566	29625	28775	32	8800	100	20580	50	1	31565773	9075	-137.56	13.19	12	0.44	-209.00	2179.00	44300	20230410	-35.10	17530	20231027	64.00	44300	-35.10	20230410	17530	64.00	20231027	44300	-35.10	20230410	17530	64.00	20231027	1.56	N	418550	100	31 억		345957	N	N	773	N	00	N
40	20231222	101222	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28900	-500	5	-1.70	3134568350	108206	49.41	29400	29650	28650	38200	20600	29400	28968.53	1.10	-4418	-1778	30266	29832	29416	28982	28566	29625	28775	32	8800	100	20580	50	1	31565773	9123	-138.28	13.26	12	0.34	-209.00	2179.00	44300	20230410	-34.76	17530	20231027	64.86	44300	-34.76	20230410	17530	64.86	20231027	44300	-34.76	20230410	17530	64.86	20231027	1.56	N	418550	100	31 억		345957	N	N	773	N	00	N
41	20231222	091227	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29300	-100	5	-0.34	1011815950	34679	15.84	29400	29650	28850	38200	20600	29400	29176.62	1.10	-4418	3141	30266	29832	29416	28982	28566	29625	28775	32	8800	100	20580	50	1	31565773	9249	-140.19	13.45	12	0.11	-209.00	2179.00	44300	20230410	-33.86	17530	20231027	67.14	44300	-33.86	20230410	17530	67.14	20231027	44300	-33.86	20230410	17530	67.14	20231027	1.56	N	418550	100	31 억		345957	N	N	773	N	00	N
42	20231221	161217	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29400	-800	5	-2.65	6426095500	218109	68.87	29550	29850	29000	39250	21150	30200	29462.86	1.14	-38	-33319	31366	30782	30166	29582	28966	31075	29875	32	9050	100	21140	50	1	31565773	9280	-140.67	13.49	12	0.69	-209.00	2179.00	44300	20230410	-33.63	17530	20231027	67.71	44300	-33.63	20230410	17530	67.71	20231027	44300	-33.63	20230410	17530	67.71	20231027	1.52	N	418550	100	31 억		360825	N	N	773	N	00	N
43	20231221	151223	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29450	-750	5	-2.48	6223451400	211216	66.70	29550	29850	29000	39250	21150	30200	29464.86	1.14	-38	-33331	31366	30782	30166	29582	28966	31075	29875	32	9050	100	21140	50	1	31565773	9296	-140.91	13.52	12	0.67	-209.00	2179.00	44300	20230410	-33.52	17530	20231027	68.00	44300	-33.52	20230410	17530	68.00	20231027	44300	-33.52	20230410	17530	68.00	20231027	1.52	N	418550	100	31 억		360825	N	N	274	N	00	N
44	20231221	141219	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29500	-700	5	-2.32	5578439950	189278	59.77	29550	29850	29000	39250	21150	30200	29472.20	1.14	-38	-31506	31366	30782	30166	29582	28966	31075	29875	32	9050	100	21140	50	1	31565773	9312	-141.15	13.54	12	0.60	-209.00	2179.00	44300	20230410	-33.41	17530	20231027	68.28	44300	-33.41	20230410	17530	68.28	20231027	44300	-33.41	20230410	17530	68.28	20231027	1.52	N	418550	100	31 억		360825	N	N	274	N	00	N
45	20231221	131215	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29500	-700	5	-2.32	5035384950	170847	53.95	29550	29850	29000	39250	21150	30200	29473.06	1.14	-38	-31378	31366	30782	30166	29582	28966	31075	29875	32	9050	100	21140	50	1	31565773	9312	-141.15	13.54	12	0.54	-209.00	2179.00	44300	20230410	-33.41	17530	20231027	68.28	44300	-33.41	20230410	17530	68.28	20231027	44300	-33.41	20230410	17530	68.28	20231027	1.52	N	418550	100	31 억		360825	N	N	274	N	00	N
46	20231221	121224	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29400	-800	5	-2.65	4513062950	153175	48.37	29550	29850	29000	39250	21150	30200	29463.44	1.14	-38	-24750	31366	30782	30166	29582	28966	31075	29875	32	9050	100	21140	50	1	31565773	9280	-140.67	13.49	12	0.49	-209.00	2179.00	44300	20230410	-33.63	17530	20231027	67.71	44300	-33.63	20230410	17530	67.71	20231027	44300	-33.63	20230410	17530	67.71	20231027	1.52	N	418550	100	31 억		360825	N	N	274	N	00	N
47	20231221	111224	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29400	-800	5	-2.65	3941428850	133731	42.23	29550	29850	29000	39250	21150	30200	29472.81	1.14	-38	-16717	31366	30782	30166	29582	28966	31075	29875	32	9050	100	21140	50	1	31565773	9280	-140.67	13.49	12	0.42	-209.00	2179.00	44300	20230410	-33.63	17530	20231027	67.71	44300	-33.63	20230410	17530	67.71	20231027	44300	-33.63	20230410	17530	67.71	20231027	1.52	N	418550	100	31 억		360825	N	N	274	N	00	N
48	20231221	101218	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29600	-600	5	-1.99	1932803550	65213	20.59	29550	29850	29300	39250	21150	30200	29638.31	1.14	-38	7781	31366	30782	30166	29582	28966	31075	29875	32	9050	100	21140	50	1	31565773	9343	-141.63	13.58	12	0.21	-209.00	2179.00	44300	20230410	-33.18	17530	20231027	68.85	44300	-33.18	20230410	17530	68.85	20231027	44300	-33.18	20230410	17530	68.85	20231027	1.52	N	418550	100	31 억		360825	N	N	274	N	00	N
49	20231221	091220	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29800	-400	5	-1.32	584130150	19736	6.23	29550	29850	29300	39250	21150	30200	29597.16	1.14	-38	1677	31366	30782	30166	29582	28966	31075	29875	32	9050	100	21140	50	1	31565773	9407	-142.58	13.68	12	0.06	-209.00	2179.00	44300	20230410	-32.73	17530	20231027	69.99	44300	-32.73	20230410	17530	69.99	20231027	44300	-32.73	20230410	17530	69.99	20231027	1.52	N	418550	100	31 억		360825	N	N	274	N	00	N
50	20231220	161224	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30200	650	2	2.20	9526355100	316003	152.78	29600	30750	29550	38400	20700	29550	30146.34	1.16	-1406	-12161	30516	30032	29416	28932	28316	30275	29175	32	8850	100	20680	50	1	31565773	9533	-144.50	13.86	12	1.00	-209.00	2179.00	44300	20230410	-31.83	17530	20231027	72.28	44300	-31.83	20230410	17530	72.28	20231027	44300	-31.83	20230410	17530	72.28	20231027	1.44	N	418550	100	31 억		367145	N	N	274	N	00	N
51	20231220	151321	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30100	550	2	1.86	9207805300	305434	147.67	29600	30750	29550	38400	20700	29550	30146.63	1.16	-1406	-14489	30516	30032	29416	28932	28316	30275	29175	32	8850	100	20680	50	1	31565773	9501	-144.02	13.81	12	0.97	-209.00	2179.00	44300	20230410	-32.05	17530	20231027	71.71	44300	-32.05	20230410	17530	71.71	20231027	44300	-32.05	20230410	17530	71.71	20231027	1.44	N	418550	100	31 억		367145	N	N	1172	N	00	N
52	20231220	141347	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29850	300	2	1.02	8004681300	264985	128.12	29600	30750	29600	38400	20700	29550	30208.06	1.16	-1406	-12803	30516	30032	29416	28932	28316	30275	29175	32	8850	100	20680	50	1	31565773	9422	-142.82	13.70	12	0.84	-209.00	2179.00	44300	20230410	-32.62	17530	20231027	70.28	44300	-32.62	20230410	17530	70.28	20231027	44300	-32.62	20230410	17530	70.28	20231027	1.44	N	418550	100	31 억		367145	N	N	1172	N	00	N
53	20231220	131334	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30100	550	2	1.86	6925804250	229039	110.74	29600	30750	29600	38400	20700	29550	30238.55	1.16	-1406	-7705	30516	30032	29416	28932	28316	30275	29175	32	8850	100	20680	50	1	31565773	9501	-144.02	13.81	12	0.73	-209.00	2179.00	44300	20230410	-32.05	17530	20231027	71.71	44300	-32.05	20230410	17530	71.71	20231027	44300	-32.05	20230410	17530	71.71	20231027	1.44	N	418550	100	31 억		367145	N	N	1172	N	00	N
54	20231220	121217	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30350	800	2	2.71	6285066200	207861	100.50	29600	30750	29600	38400	20700	29550	30236.88	1.16	-1406	-2078	30516	30032	29416	28932	28316	30275	29175	32	8850	100	20680	50	1	31565773	9580	-145.22	13.93	12	0.66	-209.00	2179.00	44300	20230410	-31.49	17530	20231027	73.13	44300	-31.49	20230410	17530	73.13	20231027	44300	-31.49	20230410	17530	73.13	20231027	1.44	N	418550	100	31 억		367145	N	N	1172	N	00	N
55	20231220	111221	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30250	700	2	2.37	5715403650	189070	91.41	29600	30750	29600	38400	20700	29550	30229.05	1.16	-1406	3718	30516	30032	29416	28932	28316	30275	29175	32	8850	100	20680	50	1	31565773	9549	-144.74	13.88	12	0.60	-209.00	2179.00	44300	20230410	-31.72	17530	20231027	72.56	44300	-31.72	20230410	17530	72.56	20231027	44300	-31.72	20230410	17530	72.56	20231027	1.44	N	418550	100	31 억		367145	N	N	1172	N	00	N
56	20231220	101222	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30150	600	2	2.03	4017044950	133271	64.43	29600	30550	29600	38400	20700	29550	30141.94	1.16	-1406	3676	30516	30032	29416	28932	28316	30275	29175	32	8850	100	20680	50	1	31565773	9517	-144.26	13.84	12	0.42	-209.00	2179.00	44300	20230410	-31.94	17530	20231027	71.99	44300	-31.94	20230410	17530	71.99	20231027	44300	-31.94	20230410	17530	71.99	20231027	1.44	N	418550	100	31 억		367145	N	N	1172	N	00	N
57	20231220	091219	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29800	250	2	0.85	1215797400	40660	19.66	29600	30050	29600	38400	20700	29550	29901.59	1.16	-1406	2701	30516	30032	29416	28932	28316	30275	29175	32	8850	100	20680	50	1	31565773	9407	-142.58	13.68	12	0.13	-209.00	2179.00	44300	20230410	-32.73	17530	20231027	69.99	44300	-32.73	20230410	17530	69.99	20231027	44300	-32.73	20230410	17530	69.99	20231027	1.44	N	418550	100	31 억		367145	N	N	1172	N	00	N
58	20231219	161216	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29550	50	2	0.17	6053288700	205548	38.57	29100	29900	28800	38350	20650	29500	29448.93	1.22	-570	-23921	30900	30200	29450	28750	28000	29825	28375	32	8850	100	20650	50	1	31565773	9328	-141.39	13.56	12	0.65	-209.00	2179.00	44300	20230410	-33.30	17530	20231027	68.57	44300	-33.30	20230410	17530	68.57	20231027	44300	-33.30	20230410	17530	68.57	20231027	1.37	N	418550	100	31 억		385555	N	N	1172	N	00	N
59	20231219	151221	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29500	0	3	0.00	5789579900	196618	36.89	29100	29900	28800	38350	20650	29500	29445.81	1.22	-570	-22190	30900	30200	29450	28750	28000	29825	28375	32	8850	100	20650	50	1	31565773	9312	-141.15	13.54	12	0.62	-209.00	2179.00	44300	20230410	-33.41	17530	20231027	68.28	44300	-33.41	20230410	17530	68.28	20231027	44300	-33.41	20230410	17530	68.28	20231027	1.37	N	418550	100	31 억		385555	N	N	21163	N	00	N
60	20231219	141216	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29300	-200	5	-0.68	5181181750	175898	33.00	29100	29900	28800	38350	20650	29500	29455.59	1.22	-570	-21683	30900	30200	29450	28750	28000	29825	28375	32	8850	100	20650	50	1	31565773	9249	-140.19	13.45	12	0.56	-209.00	2179.00	44300	20230410	-33.86	17530	20231027	67.14	44300	-33.86	20230410	17530	67.14	20231027	44300	-33.86	20230410	17530	67.14	20231027	1.37	N	418550	100	31 억		385555	N	N	21163	N	00	N
61	20231219	131223	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29600	100	2	0.34	4638181350	157459	29.54	29100	29900	28800	38350	20650	29500	29456.42	1.22	-570	-17875	30900	30200	29450	28750	28000	29825	28375	32	8850	100	20650	50	1	31565773	9343	-141.63	13.58	12	0.50	-209.00	2179.00	44300	20230410	-33.18	17530	20231027	68.85	44300	-33.18	20230410	17530	68.85	20231027	44300	-33.18	20230410	17530	68.85	20231027	1.37	N	418550	100	31 억		385555	N	N	21163	N	00	N
62	20231219	121224	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29700	200	2	0.68	4167311100	141518	26.55	29100	29900	28800	38350	20650	29500	29447.19	1.22	-570	-16977	30900	30200	29450	28750	28000	29825	28375	32	8850	100	20650	50	1	31565773	9375	-142.11	13.63	12	0.45	-209.00	2179.00	44300	20230410	-32.96	17530	20231027	69.42	44300	-32.96	20230410	17530	69.42	20231027	44300	-32.96	20230410	17530	69.42	20231027	1.37	N	418550	100	31 억		385555	N	N	21163	N	00	N
63	20231219	111220	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29750	250	2	0.85	3723289750	126573	23.75	29100	29900	28800	38350	20650	29500	29416.10	1.22	-570	-17137	30900	30200	29450	28750	28000	29825	28375	32	8850	100	20650	50	1	31565773	9391	-142.34	13.65	12	0.40	-209.00	2179.00	44300	20230410	-32.84	17530	20231027	69.71	44300	-32.84	20230410	17530	69.71	20231027	44300	-32.84	20230410	17530	69.71	20231027	1.37	N	418550	100	31 억		385555	N	N	21163	N	00	N
64	20231219	101216	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29600	100	2	0.34	2832747300	96489	18.10	29100	29900	28800	38350	20650	29500	29358.15	1.22	-570	-18570	30900	30200	29450	28750	28000	29825	28375	32	8850	100	20650	50	1	31565773	9343	-141.63	13.58	12	0.31	-209.00	2179.00	44300	20230410	-33.18	17530	20231027	68.85	44300	-33.18	20230410	17530	68.85	20231027	44300	-33.18	20230410	17530	68.85	20231027	1.37	N	418550	100	31 억		385555	N	N	21163	N	00	N
65	20231219	091215	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28850	-650	5	-2.20	895387150	30952	5.81	29100	29250	28800	38350	20650	29500	28927.06	1.22	-570	-7440	30900	30200	29450	28750	28000	29825	28375	32	8850	100	20650	50	1	31565773	9107	-138.04	13.24	12	0.10	-209.00	2179.00	44300	20230410	-34.88	17530	20231027	64.58	44300	-34.88	20230410	17530	64.58	20231027	44300	-34.88	20230410	17530	64.58	20231027	1.37	N	418550	100	31 억		385555	N	N	21163	N	00	N
66	20231218	161213	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29500	-350	5	-1.17	15555669550	529130	116.37	30000	30150	28700	38800	20900	29850	29396.20	1.41	1098	-56071	31516	30682	30166	29332	28816	30425	29075	32	8950	100	20890	50	1	31565773	9312	-141.15	13.54	12	1.68	-209.00	2179.00	44300	20230410	-33.41	17530	20231027	68.28	44300	-33.41	20230410	17530	68.28	20231027	44300	-33.41	20230410	17530	68.28	20231027	1.36	N	418550	100	31 억		443912	N	N	21163	N	00	N
67	20231218	151216	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29300	-550	5	-1.84	15256056100	518946	114.13	30000	30150	28700	38800	20900	29850	29395.79	1.41	1098	-56104	31516	30682	30166	29332	28816	30425	29075	32	8950	100	20890	50	1	31565773	9249	-140.19	13.45	12	1.64	-209.00	2179.00	44300	20230410	-33.86	17530	20231027	67.14	44300	-33.86	20230410	17530	67.14	20231027	44300	-33.86	20230410	17530	67.14	20231027	1.36	N	418550	100	31 억		443912	N	N	12919	N	00	N
68	20231218	141219	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29700	-150	5	-0.50	13429815850	456776	100.46	30000	30150	28700	38800	20900	29850	29398.64	1.41	1098	-50917	31516	30682	30166	29332	28816	30425	29075	32	8950	100	20890	50	1	31565773	9375	-142.11	13.63	12	1.45	-209.00	2179.00	44300	20230410	-32.96	17530	20231027	69.42	44300	-32.96	20230410	17530	69.42	20231027	44300	-32.96	20230410	17530	69.42	20231027	1.36	N	418550	100	31 억		443912	N	N	12919	N	00	N
69	20231218	131209	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29900	50	2	0.17	11361386400	387021	85.12	30000	30150	28700	38800	20900	29850	29352.52	1.41	1098	-41757	31516	30682	30166	29332	28816	30425	29075	32	8950	100	20890	50	1	31565773	9438	-143.06	13.72	12	1.23	-209.00	2179.00	44300	20230410	-32.51	17530	20231027	70.56	44300	-32.51	20230410	17530	70.56	20231027	44300	-32.51	20230410	17530	70.56	20231027	1.36	N	418550	100	31 억		443912	N	N	12919	N	00	N
70	20231218	121206	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29750	-100	5	-0.34	9937569400	339444	74.66	30000	30150	28700	38800	20900	29850	29271.41	1.41	1098	-30046	31516	30682	30166	29332	28816	30425	29075	32	8950	100	20890	50	1	31565773	9391	-142.34	13.65	12	1.08	-209.00	2179.00	44300	20230410	-32.84	17530	20231027	69.71	44300	-32.84	20230410	17530	69.71	20231027	44300	-32.84	20230410	17530	69.71	20231027	1.36	N	418550	100	31 억		443912	N	N	12919	N	00	N
71	20231218	111208	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29200	-650	5	-2.18	7972869000	273147	60.07	30000	30150	28700	38800	20900	29850	29182.32	1.41	1098	-16240	31516	30682	30166	29332	28816	30425	29075	32	8950	100	20890	50	1	31565773	9217	-139.71	13.40	12	0.87	-209.00	2179.00	44300	20230410	-34.09	17530	20231027	66.57	44300	-34.09	20230410	17530	66.57	20231027	44300	-34.09	20230410	17530	66.57	20231027	1.36	N	418550	100	31 억		443912	N	N	12919	N	00	N
72	20231218	101205	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28800	-1050	5	-3.52	6133266250	209527	46.08	30000	30150	28700	38800	20900	29850	29264.40	1.41	1098	-15798	31516	30682	30166	29332	28816	30425	29075	32	8950	100	20890	50	1	31565773	9091	-137.80	13.22	12	0.66	-209.00	2179.00	44300	20230410	-34.99	17530	20231027	64.29	44300	-34.99	20230410	17530	64.29	20231027	44300	-34.99	20230410	17530	64.29	20231027	1.36	N	418550	100	31 억		443912	N	N	12919	N	00	N
73	20231218	091204	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29500	-350	5	-1.17	1865327350	62690	13.79	30000	30150	29350	38800	20900	29850	29750.49	1.41	1098	261	31516	30682	30166	29332	28816	30425	29075	32	8950	100	20890	50	1	31565773	9312	-141.15	13.54	12	0.20	-209.00	2179.00	44300	20230410	-33.41	17530	20231027	68.28	44300	-33.41	20230410	17530	68.28	20231027	44300	-33.41	20230410	17530	68.28	20231027	1.36	N	418550	100	31 억		443912	N	N	12919	N	00	N
74	20231215	161208	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29850	-750	5	-2.45	13632071850	452618	30.15	30600	31000	29650	39750	21450	30600	30117.90	1.68	0	-98238	33300	31950	30150	28800	27000	32625	29475	32	9150	100	21420	50	1	31565773	9422	-142.82	13.70	12	1.43	-209.00	2179.00	44300	20230410	-32.62	17530	20231027	70.28	44300	-32.62	20230410	17530	70.28	20231027	44300	-32.62	20230410	17530	70.28	20231027	1.35	N	418550	100	31 억		531564	N	N	12897	N	00	N
75	20231215	151212	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30000	-600	5	-1.96	13013365700	431923	28.77	30600	31000	29650	39750	21450	30600	30128.08	1.68	0	-90359	33300	31950	30150	28800	27000	32625	29475	32	9150	100	21420	50	1	31565773	9470	-143.54	13.77	12	1.37	-209.00	2179.00	44300	20230410	-32.28	17530	20231027	71.14	44300	-32.28	20230410	17530	71.14	20231027	44300	-32.28	20230410	17530	71.14	20231027	1.35	N	418550	100	31 억		531564	N	N	101376	N	00	N
76	20231215	141210	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29700	-900	5	-2.94	11894301650	394309	26.26	30600	31000	29650	39750	21450	30600	30164.09	1.68	0	-73100	33300	31950	30150	28800	27000	32625	29475	32	9150	100	21420	50	1	31565773	9375	-142.11	13.63	12	1.25	-209.00	2179.00	44300	20230410	-32.96	17530	20231027	69.42	44300	-32.96	20230410	17530	69.42	20231027	44300	-32.96	20230410	17530	69.42	20231027	1.35	N	418550	100	31 억		531564	N	N	101376	N	00	N
77	20231215	131203	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29750	-850	5	-2.78	10854165950	359316	23.93	30600	31000	29650	39750	21450	30600	30207.03	1.68	0	-61218	33300	31950	30150	28800	27000	32625	29475	32	9150	100	21420	50	1	31565773	9391	-142.34	13.65	12	1.14	-209.00	2179.00	44300	20230410	-32.84	17530	20231027	69.71	44300	-32.84	20230410	17530	69.71	20231027	44300	-32.84	20230410	17530	69.71	20231027	1.35	N	418550	100	31 억		531564	N	N	101376	N	00	N
78	20231215	121204	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29950	-650	5	-2.12	10029249350	331630	22.09	30600	31000	29650	39750	21450	30600	30241.47	1.68	0	-51551	33300	31950	30150	28800	27000	32625	29475	32	9150	100	21420	50	1	31565773	9454	-143.30	13.74	12	1.05	-209.00	2179.00	44300	20230410	-32.39	17530	20231027	70.85	44300	-32.39	20230410	17530	70.85	20231027	44300	-32.39	20230410	17530	70.85	20231027	1.35	N	418550	100	31 억		531564	N	N	101376	N	00	N
79	20231215	111158	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29900	-700	5	-2.29	9003787000	297419	19.81	30600	31000	29650	39750	21450	30600	30272.24	1.68	0	-47582	33300	31950	30150	28800	27000	32625	29475	32	9150	100	21420	50	1	31565773	9438	-143.06	13.72	12	0.94	-209.00	2179.00	44300	20230410	-32.51	17530	20231027	70.56	44300	-32.51	20230410	17530	70.56	20231027	44300	-32.51	20230410	17530	70.56	20231027	1.35	N	418550	100	31 억		531564	N	N	101376	N	00	N
80	20231215	101204	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29900	-700	5	-2.29	7200092200	236867	15.78	30600	31000	29850	39750	21450	30600	30396.55	1.68	0	-30553	33300	31950	30150	28800	27000	32625	29475	32	9150	100	21420	50	1	31565773	9438	-143.06	13.72	12	0.75	-209.00	2179.00	44300	20230410	-32.51	17530	20231027	70.56	44300	-32.51	20230410	17530	70.56	20231027	44300	-32.51	20230410	17530	70.56	20231027	1.35	N	418550	100	31 억		531564	N	N	101376	N	00	N
81	20231215	091208	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30800	200	2	0.65	2703253150	88322	5.88	30600	31000	30200	39750	21450	30600	30606.85	1.68	0	-2599	33300	31950	30150	28800	27000	32625	29475	32	9150	100	21420	50	1	31565773	9722	-147.37	14.13	12	0.28	-209.00	2179.00	44300	20230410	-30.47	17530	20231027	75.70	44300	-30.47	20230410	17530	75.70	20231027	44300	-30.47	20230410	17530	75.70	20231027	1.35	N	418550	100	31 억		531564	N	N	101376	N	00	N
82	20231214	161159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30600	2900	2	10.47	44855043950	1485231	822.17	28700	31500	28350	36000	19400	27700	30200.22	1.78	0	267061	29033	28366	27933	27266	26833	28150	27050	32	8300	100	19390	50	1	31565773	9659	-146.41	14.04	12	4.71	-209.00	2179.00	44300	20230410	-30.93	17530	20231027	74.56	44300	-30.93	20230410	17530	74.56	20231027	44300	-30.93	20230410	17530	74.56	20231027	1.39	N	418550	100	31 억		563166	N	N	89503	N	00	N
83	20231214	151239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30650	2950	2	10.65	35659431950	1184937	655.94	28700	31500	28350	36000	19400	27700	30093.95	1.78	0	176238	29033	28366	27933	27266	26833	28150	27050	32	8300	100	19390	50	1	31565773	9675	-146.65	14.07	12	3.75	-209.00	2179.00	44300	20230410	-30.81	17530	20231027	74.84	44300	-30.81	20230410	17530	74.84	20231027	44300	-30.81	20230410	17530	74.84	20231027	1.39	N	418550	100	31 억		563166	N	N	68	N	00	N
84	20231214	141207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30250	2550	2	9.21	24878084150	835092	462.28	28700	30500	28350	36000	19400	27700	29790.84	1.78	0	87285	29033	28366	27933	27266	26833	28150	27050	32	8300	100	19390	50	1	31565773	9549	-144.74	13.88	12	2.65	-209.00	2179.00	44300	20230410	-31.72	17530	20231027	72.56	44300	-31.72	20230410	17530	72.56	20231027	44300	-31.72	20230410	17530	72.56	20231027	1.39	N	418550	100	31 억		563166	N	N	68	N	00	N
85	20231214	131237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29750	2050	2	7.40	22230118250	746479	413.22	28700	30500	28350	36000	19400	27700	29779.97	1.78	0	79456	29033	28366	27933	27266	26833	28150	27050	32	8300	100	19390	50	1	31565773	9391	-142.34	13.65	12	2.36	-209.00	2179.00	44300	20230410	-32.84	17530	20231027	69.71	44300	-32.84	20230410	17530	69.71	20231027	44300	-32.84	20230410	17530	69.71	20231027	1.39	N	418550	100	31 억		563166	N	N	68	N	00	N
86	20231214	121300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30400	2700	2	9.75	19254706050	647941	358.68	28700	30500	28350	36000	19400	27700	29716.76	1.78	0	73517	29033	28366	27933	27266	26833	28150	27050	32	8300	100	19390	50	1	31565773	9596	-145.45	13.95	12	2.05	-209.00	2179.00	44300	20230410	-31.38	17530	20231027	73.42	44300	-31.38	20230410	17530	73.42	20231027	44300	-31.38	20230410	17530	73.42	20231027	1.39	N	418550	100	31 억		563166	N	N	68	N	00	N
87	20231214	111234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29800	2100	2	7.58	14988187650	506544	280.40	28700	30150	28350	36000	19400	27700	29589.12	1.78	0	64302	29033	28366	27933	27266	26833	28150	27050	32	8300	100	19390	50	1	31565773	9407	-142.58	13.68	12	1.60	-209.00	2179.00	44300	20230410	-32.73	17530	20231027	69.99	44300	-32.73	20230410	17530	69.99	20231027	44300	-32.73	20230410	17530	69.99	20231027	1.39	N	418550	100	31 억		563166	N	N	68	N	00	N
88	20231214	101148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29300	1600	2	5.78	9007897300	306347	169.58	28700	30000	28350	36000	19400	27700	29404.24	1.78	0	35105	29033	28366	27933	27266	26833	28150	27050	32	8300	100	19390	50	1	31565773	9249	-140.19	13.45	12	0.97	-209.00	2179.00	44300	20230410	-33.86	17530	20231027	67.14	44300	-33.86	20230410	17530	67.14	20231027	44300	-33.86	20230410	17530	67.14	20231027	1.39	N	418550	100	31 억		563166	N	N	68	N	00	N
89	20231214	091129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	1350	2	4.87	2033662600	69772	38.62	28700	29500	28650	36000	19400	27700	29147.30	1.78	0	10656	29033	28366	27933	27266	26833	28150	27050	32	8300	100	19390	50	1	31565773	9170	-139.00	13.33	12	0.22	-209.00	2179.00	44300	20230410	-34.42	17530	20231027	65.72	44300	-34.42	20230410	17530	65.72	20231027	44300	-34.42	20230410	17530	65.72	20231027	1.39	N	418550	100	31 억		563166	N	N	68	N	00	N
90	20231213	161154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27700	-1050	5	-3.65	4971922300	179356	101.10	28400	28600	27500	37350	20150	28750	27721.00	1.84	0	-10650	29783	29266	28733	28216	27683	29525	28475	32	8600	100	20120	50	1	31565773	8744	-132.54	12.71	12	0.57	-209.00	2179.00	44300	20230410	-37.47	17530	20231027	58.01	44300	-37.47	20230410	17530	58.01	20231027	44300	-37.47	20230410	17530	58.01	20231027	1.37	N	418550	100	31 억		579935	N	N	68	N	00	N
91	20231213	151220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27650	-1100	5	-3.83	4738360700	170914	96.34	28400	28600	27500	37350	20150	28750	27723.65	1.84	0	-8028	29783	29266	28733	28216	27683	29525	28475	32	8600	100	20120	50	1	31565773	8728	-132.30	12.69	12	0.54	-209.00	2179.00	44300	20230410	-37.58	17530	20231027	57.73	44300	-37.58	20230410	17530	57.73	20231027	44300	-37.58	20230410	17530	57.73	20231027	1.37	N	418550	100	31 억		579935	N	N	24	N	00	N
92	20231213	141218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27600	-1150	5	-4.00	3863678100	139308	78.53	28400	28600	27500	37350	20150	28750	27734.79	1.84	0	-7360	29783	29266	28733	28216	27683	29525	28475	32	8600	100	20120	50	1	31565773	8712	-132.06	12.67	12	0.44	-209.00	2179.00	44300	20230410	-37.70	17530	20231027	57.44	44300	-37.70	20230410	17530	57.44	20231027	44300	-37.70	20230410	17530	57.44	20231027	1.37	N	418550	100	31 억		579935	N	N	24	N	00	N
93	20231213	131222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27700	-1050	5	-3.65	3252588200	117176	66.05	28400	28600	27500	37350	20150	28750	27758.14	1.84	0	-3669	29783	29266	28733	28216	27683	29525	28475	32	8600	100	20120	50	1	31565773	8744	-132.54	12.71	12	0.37	-209.00	2179.00	44300	20230410	-37.47	17530	20231027	58.01	44300	-37.47	20230410	17530	58.01	20231027	44300	-37.47	20230410	17530	58.01	20231027	1.37	N	418550	100	31 억		579935	N	N	24	N	00	N
94	20231213	121218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27750	-1000	5	-3.48	2839128050	102243	57.63	28400	28600	27500	37350	20150	28750	27768.43	1.84	0	-4729	29783	29266	28733	28216	27683	29525	28475	32	8600	100	20120	50	1	31565773	8760	-132.78	12.74	12	0.32	-209.00	2179.00	44300	20230410	-37.36	17530	20231027	58.30	44300	-37.36	20230410	17530	58.30	20231027	44300	-37.36	20230410	17530	58.30	20231027	1.37	N	418550	100	31 억		579935	N	N	24	N	00	N
95	20231213	111223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27650	-1100	5	-3.83	2327464350	83768	47.22	28400	28600	27500	37350	20150	28750	27784.65	1.84	0	-5481	29783	29266	28733	28216	27683	29525	28475	32	8600	100	20120	50	1	31565773	8728	-132.30	12.69	12	0.27	-209.00	2179.00	44300	20230410	-37.58	17530	20231027	57.73	44300	-37.58	20230410	17530	57.73	20231027	44300	-37.58	20230410	17530	57.73	20231027	1.37	N	418550	100	31 억		579935	N	N	24	N	00	N
96	20231213	101230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27700	-1050	5	-3.65	1492276850	53547	30.18	28400	28600	27600	37350	20150	28750	27868.54	1.84	0	-5867	29783	29266	28733	28216	27683	29525	28475	32	8600	100	20120	50	1	31565773	8744	-132.54	12.71	12	0.17	-209.00	2179.00	44300	20230410	-37.47	17530	20231027	58.01	44300	-37.47	20230410	17530	58.01	20231027	44300	-37.47	20230410	17530	58.01	20231027	1.37	N	418550	100	31 억		579935	N	N	24	N	00	N
97	20231213	091215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28200	-550	5	-1.91	225804600	7984	4.50	28400	28600	28150	37350	20150	28750	28282.14	1.84	0	-1280	29783	29266	28733	28216	27683	29525	28475	32	8600	100	20120	50	1	31565773	8902	-134.93	12.94	12	0.03	-209.00	2179.00	44300	20230410	-36.34	17530	20231027	60.87	44300	-36.34	20230410	17530	60.87	20231027	44300	-36.34	20230410	17530	60.87	20231027	1.37	N	418550	100	31 억		579935	N	N	24	N	00	N
98	20231212	161132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28750	250	2	0.88	5107041200	176962	100.26	28250	29250	28200	37050	19950	28500	28860.01	1.83	-48	22677	29366	28932	28516	28082	27666	28725	27875	32	8550	100	19950	50	1	31565773	9075	-137.56	13.19	12	0.56	-209.00	2179.00	44300	20230410	-35.10	17530	20231027	64.00	44300	-35.10	20230410	17530	64.00	20231027	44300	-35.10	20230410	17530	64.00	20231027	1.37	N	418550	100	31 억		578594	N	N	24	N	00	N
99	20231212	151138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	200	2	0.70	4986552850	172772	97.89	28250	29250	28200	37050	19950	28500	28862.08	1.83	-48	22451	29366	28932	28516	28082	27666	28725	27875	32	8550	100	19950	50	1	31565773	9059	-137.32	13.17	12	0.55	-209.00	2179.00	44300	20230410	-35.21	17530	20231027	63.72	44300	-35.21	20230410	17530	63.72	20231027	44300	-35.21	20230410	17530	63.72	20231027	1.37	N	418550	100	31 억		578594	N	N	56	N	00	N
100	20231212	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28850	350	2	1.23	4341504200	150411	85.22	28250	29250	28200	37050	19950	28500	28864.32	1.83	-48	16180	29366	28932	28516	28082	27666	28725	27875	32	8550	100	19950	50	1	31565773	9107	-138.04	13.24	12	0.48	-209.00	2179.00	44300	20230410	-34.88	17530	20231027	64.58	44300	-34.88	20230410	17530	64.58	20231027	44300	-34.88	20230410	17530	64.58	20231027	1.37	N	418550	100	31 억		578594	N	N	56	N	00	N
101	20231212	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28550	50	2	0.18	3849019150	133210	75.47	28250	29250	28200	37050	19950	28500	28894.43	1.83	-48	10376	29366	28932	28516	28082	27666	28725	27875	32	8550	100	19950	50	1	31565773	9012	-136.60	13.10	12	0.42	-209.00	2179.00	44300	20230410	-35.55	17530	20231027	62.86	44300	-35.55	20230410	17530	62.86	20231027	44300	-35.55	20230410	17530	62.86	20231027	1.37	N	418550	100	31 억		578594	N	N	56	N	00	N
102	20231212	121028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28450	-50	5	-0.18	3502319650	121097	68.61	28250	29250	28200	37050	19950	28500	28921.68	1.83	-48	11534	29366	28932	28516	28082	27666	28725	27875	32	8550	100	19950	50	1	31565773	8980	-136.12	13.06	12	0.38	-209.00	2179.00	44300	20230410	-35.78	17530	20231027	62.29	44300	-35.78	20230410	17530	62.29	20231027	44300	-35.78	20230410	17530	62.29	20231027	1.37	N	418550	100	31 억		578594	N	N	56	N	00	N
103	20231212	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	500	2	1.75	2788600600	96099	54.45	28250	29250	28200	37050	19950	28500	29018.11	1.83	-48	13562	29366	28932	28516	28082	27666	28725	27875	32	8550	100	19950	50	1	31565773	9154	-138.76	13.31	12	0.30	-209.00	2179.00	44300	20230410	-34.54	17530	20231027	65.43	44300	-34.54	20230410	17530	65.43	20231027	44300	-34.54	20230410	17530	65.43	20231027	1.37	N	418550	100	31 억		578594	N	N	56	N	00	N
104	20231212	101130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29150	650	2	2.28	2096190200	72259	40.94	28250	29250	28200	37050	19950	28500	29009.54	1.83	-48	18402	29366	28932	28516	28082	27666	28725	27875	32	8550	100	19950	50	1	31565773	9201	-139.47	13.38	12	0.23	-209.00	2179.00	44300	20230410	-34.20	17530	20231027	66.29	44300	-34.20	20230410	17530	66.29	20231027	44300	-34.20	20230410	17530	66.29	20231027	1.37	N	418550	100	31 억		578594	N	N	56	N	00	N
105	20231212	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28850	350	2	1.23	351333550	12237	6.93	28250	28950	28200	37050	19950	28500	28711.10	1.83	-48	3419	29366	28932	28516	28082	27666	28725	27875	32	8550	100	19950	50	1	31565773	9107	-138.04	13.24	12	0.04	-209.00	2179.00	44300	20230410	-34.88	17530	20231027	64.58	44300	-34.88	20230410	17530	64.58	20231027	44300	-34.88	20230410	17530	64.58	20231027	1.37	N	418550	100	31 억		578594	N	N	56	N	00	N
106	20231211	161133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28500	500	2	1.79	5018297600	175550	77.00	28550	28950	28100	36400	19600	28000	28586.19	1.83	-27760	-17516	29100	28550	27600	27050	26100	28825	27325	32	8400	100	19600	50	1	31565773	8996	-136.36	13.08	12	0.56	-209.00	2179.00	44300	20230410	-35.67	17530	20231027	62.58	44300	-35.67	20230410	17530	62.58	20231027	44300	-35.67	20230410	17530	62.58	20231027	1.37	N	418550	100	31 억		579026	N	N	56	N	00	N
107	20231211	151128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28600	600	2	2.14	4874118450	170503	74.79	28550	28950	28100	36400	19600	28000	28586.71	1.83	-27760	-17055	29100	28550	27600	27050	26100	28825	27325	32	8400	100	19600	50	1	31565773	9028	-136.84	13.13	12	0.54	-209.00	2179.00	44300	20230410	-35.44	17530	20231027	63.15	44300	-35.44	20230410	17530	63.15	20231027	44300	-35.44	20230410	17530	63.15	20231027	1.37	N	418550	100	31 억		579026	N	N	83	N	00	N
108	20231211	141129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28450	450	2	1.61	4281272600	149783	65.70	28550	28950	28100	36400	19600	28000	28583.17	1.83	-27760	-15549	29100	28550	27600	27050	26100	28825	27325	32	8400	100	19600	50	1	31565773	8980	-136.12	13.06	12	0.47	-209.00	2179.00	44300	20230410	-35.78	17530	20231027	62.29	44300	-35.78	20230410	17530	62.29	20231027	44300	-35.78	20230410	17530	62.29	20231027	1.37	N	418550	100	31 억		579026	N	N	83	N	00	N
109	20231211	131125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28550	550	2	1.96	3949303750	138116	60.58	28550	28950	28100	36400	19600	28000	28594.11	1.83	-27760	-18629	29100	28550	27600	27050	26100	28825	27325	32	8400	100	19600	50	1	31565773	9012	-136.60	13.10	12	0.44	-209.00	2179.00	44300	20230410	-35.55	17530	20231027	62.86	44300	-35.55	20230410	17530	62.86	20231027	44300	-35.55	20230410	17530	62.86	20231027	1.37	N	418550	100	31 억		579026	N	N	83	N	00	N
110	20231211	121128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28500	500	2	1.79	3719920800	130095	57.06	28550	28950	28100	36400	19600	28000	28593.88	1.83	-27760	-21742	29100	28550	27600	27050	26100	28825	27325	32	8400	100	19600	50	1	31565773	8996	-136.36	13.08	12	0.41	-209.00	2179.00	44300	20230410	-35.67	17530	20231027	62.58	44300	-35.67	20230410	17530	62.58	20231027	44300	-35.67	20230410	17530	62.58	20231027	1.37	N	418550	100	31 억		579026	N	N	83	N	00	N
111	20231211	111122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28600	600	2	2.14	3438377850	120233	52.74	28550	28950	28100	36400	19600	28000	28597.63	1.83	-27760	-22161	29100	28550	27600	27050	26100	28825	27325	32	8400	100	19600	50	1	31565773	9028	-136.84	13.13	12	0.38	-209.00	2179.00	44300	20230410	-35.44	17530	20231027	63.15	44300	-35.44	20230410	17530	63.15	20231027	44300	-35.44	20230410	17530	63.15	20231027	1.37	N	418550	100	31 억		579026	N	N	83	N	00	N
112	20231211	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28750	750	2	2.68	2155738350	75649	33.18	28550	28750	28100	36400	19600	28000	28496.59	1.83	-27760	-9651	29100	28550	27600	27050	26100	28825	27325	32	8400	100	19600	50	1	31565773	9075	-137.56	13.19	12	0.24	-209.00	2179.00	44300	20230410	-35.10	17530	20231027	64.00	44300	-35.10	20230410	17530	64.00	20231027	44300	-35.10	20230410	17530	64.00	20231027	1.37	N	418550	100	31 억		579026	N	N	83	N	00	N
113	20231211	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28550	550	2	1.96	725280400	25389	11.14	28550	28750	28350	36400	19600	28000	28566.74	1.83	-27760	-10287	29100	28550	27600	27050	26100	28825	27325	32	8400	100	19600	50	1	31565773	9012	-136.60	13.10	12	0.08	-209.00	2179.00	44300	20230410	-35.55	17530	20231027	62.86	44300	-35.55	20230410	17530	62.86	20231027	44300	-35.55	20230410	17530	62.86	20231027	1.37	N	418550	100	31 억		579026	N	N	83	N	00	N
114	20231208	161113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28000	1500	2	5.66	6292596800	226840	197.09	26900	28150	26650	34450	18550	26500	27740.09	1.83	0	28227	27700	27100	26700	26100	25700	26900	25900	32	7950	100	18550	50	1	31565773	8838	-133.97	12.85	12	0.72	-209.00	2179.00	44300	20230410	-36.79	17530	20231027	59.73	44300	-36.79	20230410	17530	59.73	20231027	44300	-36.79	20230410	17530	59.73	20231027	1.40	N	418550	100	31 억		579026	N	N	83	N	00	N
115	20231208	151115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28000	1500	2	5.66	6102585850	220047	191.19	26900	28150	26650	34450	18550	26500	27733.11	1.83	0	29138	27700	27100	26700	26100	25700	26900	25900	32	7950	100	18550	50	1	31565773	8838	-133.97	12.85	12	0.70	-209.00	2179.00	44300	20230410	-36.79	17530	20231027	59.73	44300	-36.79	20230410	17530	59.73	20231027	44300	-36.79	20230410	17530	59.73	20231027	1.40	N	418550	100	31 억		579026	N	N	48	N	00	N
116	20231208	141115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27950	1450	2	5.47	5241617850	189258	164.44	26900	28150	26650	34450	18550	26500	27695.63	1.83	0	35783	27700	27100	26700	26100	25700	26900	25900	32	7950	100	18550	50	1	31565773	8823	-133.73	12.83	12	0.60	-209.00	2179.00	44300	20230410	-36.91	17530	20231027	59.44	44300	-36.91	20230410	17530	59.44	20231027	44300	-36.91	20230410	17530	59.44	20231027	1.40	N	418550	100	31 억		579026	N	N	48	N	00	N
117	20231208	131113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	1350	2	5.09	4096373700	148329	128.88	26900	28050	26650	34450	18550	26500	27616.82	1.83	0	30039	27700	27100	26700	26100	25700	26900	25900	32	7950	100	18550	50	1	31565773	8791	-133.25	12.78	12	0.47	-209.00	2179.00	44300	20230410	-37.13	17530	20231027	58.87	44300	-37.13	20230410	17530	58.87	20231027	44300	-37.13	20230410	17530	58.87	20231027	1.40	N	418550	100	31 억		579026	N	N	48	N	00	N
118	20231208	121110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27750	1250	2	4.72	3442507800	124902	108.52	26900	28050	26650	34450	18550	26500	27561.69	1.83	0	30732	27700	27100	26700	26100	25700	26900	25900	32	7950	100	18550	50	1	31565773	8760	-132.78	12.74	12	0.40	-209.00	2179.00	44300	20230410	-37.36	17530	20231027	58.30	44300	-37.36	20230410	17530	58.30	20231027	44300	-37.36	20230410	17530	58.30	20231027	1.40	N	418550	100	31 억		579026	N	N	48	N	00	N
119	20231208	111104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	1300	2	4.91	3014171200	109462	95.11	26900	28050	26650	34450	18550	26500	27536.25	1.83	0	32427	27700	27100	26700	26100	25700	26900	25900	32	7950	100	18550	50	1	31565773	8775	-133.01	12.76	12	0.35	-209.00	2179.00	44300	20230410	-37.25	17530	20231027	58.59	44300	-37.25	20230410	17530	58.59	20231027	44300	-37.25	20230410	17530	58.59	20231027	1.40	N	418550	100	31 억		579026	N	N	48	N	00	N
120	20231208	101114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27600	1100	2	4.15	1644887650	60195	52.30	26900	27850	26650	34450	18550	26500	27326.01	1.83	0	19850	27700	27100	26700	26100	25700	26900	25900	32	7950	100	18550	50	1	31565773	8712	-132.06	12.67	12	0.19	-209.00	2179.00	44300	20230410	-37.70	17530	20231027	57.44	44300	-37.70	20230410	17530	57.44	20231027	44300	-37.70	20230410	17530	57.44	20231027	1.40	N	418550	100	31 억		579026	N	N	48	N	00	N
121	20231208	091103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27100	600	2	2.26	371866400	13847	12.03	26900	27200	26650	34450	18550	26500	26855.43	1.83	0	4046	27700	27100	26700	26100	25700	26900	25900	32	7950	100	18550	50	1	31565773	8554	-129.67	12.44	12	0.04	-209.00	2179.00	44300	20230410	-38.83	17530	20231027	54.59	44300	-38.83	20230410	17530	54.59	20231027	44300	-38.83	20230410	17530	54.59	20231027	1.40	N	418550	100	31 억		579026	N	N	48	N	00	N
122	20231207	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26500	-300	5	-1.12	3069152700	114501	105.93	26800	27300	26300	34800	18800	26800	26804.94	1.81	0	4280	27400	27100	26900	26600	26400	27250	26750	32	8000	100	18760	50	1	31565773	8365	-126.79	12.16	12	0.36	-209.00	2179.00	44300	20230410	-40.18	17530	20231027	51.17	44300	-40.18	20230410	17530	51.17	20231027	44300	-40.18	20230410	17530	51.17	20231027	1.35	N	418550	100	31 억		570004	N	N	48	N	00	N
123	20231207	151106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26400	-400	5	-1.49	2860997100	106617	98.63	26800	27300	26400	34800	18800	26800	26834.35	1.81	0	1165	27400	27100	26900	26600	26400	27250	26750	32	8000	100	18760	50	1	31565773	8333	-126.32	12.12	12	0.34	-209.00	2179.00	44300	20230410	-40.41	17530	20231027	50.60	44300	-40.41	20230410	17530	50.60	20231027	44300	-40.41	20230410	17530	50.60	20231027	1.35	N	418550	100	31 억		570004	N	N	41	N	00	N
124	20231207	141105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26750	-50	5	-0.19	2066102400	76693	70.95	26800	27300	26650	34800	18800	26800	26939.93	1.81	0	1563	27400	27100	26900	26600	26400	27250	26750	32	8000	100	18760	50	1	31565773	8444	-127.99	12.28	12	0.24	-209.00	2179.00	44300	20230410	-39.62	17530	20231027	52.60	44300	-39.62	20230410	17530	52.60	20231027	44300	-39.62	20230410	17530	52.60	20231027	1.35	N	418550	100	31 억		570004	N	N	41	N	00	N
125	20231207	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26950	150	2	0.56	1680270600	62342	57.67	26800	27300	26650	34800	18800	26800	26952.49	1.81	0	4099	27400	27100	26900	26600	26400	27250	26750	32	8000	100	18760	50	1	31565773	8507	-128.95	12.37	12	0.20	-209.00	2179.00	44300	20230410	-39.16	17530	20231027	53.74	44300	-39.16	20230410	17530	53.74	20231027	44300	-39.16	20230410	17530	53.74	20231027	1.35	N	418550	100	31 억		570004	N	N	41	N	00	N
126	20231207	121103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26850	50	2	0.19	1514534450	56181	51.97	26800	27300	26650	34800	18800	26800	26958.15	1.81	0	3070	27400	27100	26900	26600	26400	27250	26750	32	8000	100	18760	50	1	31565773	8475	-128.47	12.32	12	0.18	-209.00	2179.00	44300	20230410	-39.39	17530	20231027	53.17	44300	-39.39	20230410	17530	53.17	20231027	44300	-39.39	20230410	17530	53.17	20231027	1.35	N	418550	100	31 억		570004	N	N	41	N	00	N
127	20231207	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26900	100	2	0.37	1409551150	52271	48.36	26800	27300	26650	34800	18800	26800	26966.25	1.81	0	1789	27400	27100	26900	26600	26400	27250	26750	32	8000	100	18760	50	1	31565773	8491	-128.71	12.35	12	0.17	-209.00	2179.00	44300	20230410	-39.28	17530	20231027	53.45	44300	-39.28	20230410	17530	53.45	20231027	44300	-39.28	20230410	17530	53.45	20231027	1.35	N	418550	100	31 억		570004	N	N	41	N	00	N
128	20231207	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26900	100	2	0.37	940455150	34748	32.15	26800	27300	26800	34800	18800	26800	27065.09	1.81	0	1793	27400	27100	26900	26600	26400	27250	26750	32	8000	100	18760	50	1	31565773	8491	-128.71	12.35	12	0.11	-209.00	2179.00	44300	20230410	-39.28	17530	20231027	53.45	44300	-39.28	20230410	17530	53.45	20231027	44300	-39.28	20230410	17530	53.45	20231027	1.35	N	418550	100	31 억		570004	N	N	41	N	00	N
129	20231207	091103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27000	200	2	0.75	197323950	7295	6.75	26800	27200	26800	34800	18800	26800	27049.55	1.81	0	141	27400	27100	26900	26600	26400	27250	26750	32	8000	100	18760	50	1	31565773	8523	-129.19	12.39	12	0.02	-209.00	2179.00	44300	20230410	-39.05	17530	20231027	54.02	44300	-39.05	20230410	17530	54.02	20231027	44300	-39.05	20230410	17530	54.02	20231027	1.35	N	418550	100	31 억		570004	N	N	41	N	00	N
130	20231206	161051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26800	300	2	1.13	2868149950	106687	55.93	26750	27200	26700	34450	18550	26500	26883.96	1.77	0	12254	28566	27532	26866	25832	25166	27200	25500	32	7950	100	18550	50	1	31565773	8460	-128.23	12.30	12	0.34	-209.00	2179.00	44300	20230410	-39.50	17530	20231027	52.88	44300	-39.50	20230410	17530	52.88	20231027	44300	-39.50	20230410	17530	52.88	20231027	1.37	N	418550	100	31 억		557815	N	N	41	N	00	N
131	20231206	151109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26900	400	2	1.51	2703482500	100559	52.72	26750	27200	26700	34450	18550	26500	26884.71	1.77	0	11320	28566	27532	26866	25832	25166	27200	25500	32	7950	100	18550	50	1	31565773	8491	-128.71	12.35	12	0.32	-209.00	2179.00	44300	20230410	-39.28	17530	20231027	53.45	44300	-39.28	20230410	17530	53.45	20231027	44300	-39.28	20230410	17530	53.45	20231027	1.37	N	418550	100	31 억		557815	N	N	4	N	00	N
132	20231206	141105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26850	350	2	1.32	2210788300	82173	43.08	26750	27200	26700	34450	18550	26500	26904.29	1.77	0	12743	28566	27532	26866	25832	25166	27200	25500	32	7950	100	18550	50	1	31565773	8475	-128.47	12.32	12	0.26	-209.00	2179.00	44300	20230410	-39.39	17530	20231027	53.17	44300	-39.39	20230410	17530	53.17	20231027	44300	-39.39	20230410	17530	53.17	20231027	1.37	N	418550	100	31 억		557815	N	N	4	N	00	N
133	20231206	131053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26850	350	2	1.32	1830349150	67965	35.63	26750	27200	26700	34450	18550	26500	26931.04	1.77	0	11959	28566	27532	26866	25832	25166	27200	25500	32	7950	100	18550	50	1	31565773	8475	-128.47	12.32	12	0.22	-209.00	2179.00	44300	20230410	-39.39	17530	20231027	53.17	44300	-39.39	20230410	17530	53.17	20231027	44300	-39.39	20230410	17530	53.17	20231027	1.37	N	418550	100	31 억		557815	N	N	4	N	00	N
134	20231206	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26950	450	2	1.70	1554154100	57686	30.24	26750	27200	26700	34450	18550	26500	26941.95	1.77	0	11665	28566	27532	26866	25832	25166	27200	25500	32	7950	100	18550	50	1	31565773	8507	-128.95	12.37	12	0.18	-209.00	2179.00	44300	20230410	-39.16	17530	20231027	53.74	44300	-39.16	20230410	17530	53.74	20231027	44300	-39.16	20230410	17530	53.74	20231027	1.37	N	418550	100	31 억		557815	N	N	4	N	00	N
135	20231206	111107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26950	450	2	1.70	1294395350	48041	25.19	26750	27200	26700	34450	18550	26500	26943.96	1.77	0	10351	28566	27532	26866	25832	25166	27200	25500	32	7950	100	18550	50	1	31565773	8507	-128.95	12.37	12	0.15	-209.00	2179.00	44300	20230410	-39.16	17530	20231027	53.74	44300	-39.16	20230410	17530	53.74	20231027	44300	-39.16	20230410	17530	53.74	20231027	1.37	N	418550	100	31 억		557815	N	N	4	N	00	N
136	20231206	101056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26800	300	2	1.13	998008350	37032	19.42	26750	27200	26700	34450	18550	26500	26950.43	1.77	0	7288	28566	27532	26866	25832	25166	27200	25500	32	7950	100	18550	50	1	31565773	8460	-128.23	12.30	12	0.12	-209.00	2179.00	44300	20230410	-39.50	17530	20231027	52.88	44300	-39.50	20230410	17530	52.88	20231027	44300	-39.50	20230410	17530	52.88	20231027	1.37	N	418550	100	31 억		557815	N	N	4	N	00	N
137	20231206	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27000	500	2	1.89	244369200	9073	4.76	26750	27050	26700	34450	18550	26500	26935.78	1.77	0	2106	28566	27532	26866	25832	25166	27200	25500	32	7950	100	18550	50	1	31565773	8523	-129.19	12.39	12	0.03	-209.00	2179.00	44300	20230410	-39.05	17530	20231027	54.02	44300	-39.05	20230410	17530	54.02	20231027	44300	-39.05	20230410	17530	54.02	20231027	1.37	N	418550	100	31 억		557815	N	N	4	N	00	N
138	20231205	161059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26500	-1350	5	-4.85	5137689300	190045	67.32	27350	27900	26200	36200	19500	27850	27034.94	1.77	0	-1752	30116	28982	28316	27182	26516	28650	26850	32	8350	100	19490	50	1	31565773	8365	-126.79	12.16	12	0.60	-209.00	2179.00	44300	20230410	-40.18	17530	20231027	51.17	44300	-40.18	20230410	17530	51.17	20231027	44300	-40.18	20230410	17530	51.17	20231027	1.37	N	418550	100	31 억		558422	N	N	4	N	00	N
139	20231205	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26400	-1450	5	-5.21	4961615150	183385	64.96	27350	27900	26200	36200	19500	27850	27055.73	1.77	0	-1226	30116	28982	28316	27182	26516	28650	26850	32	8350	100	19490	50	1	31565773	8333	-126.32	12.12	12	0.58	-209.00	2179.00	44300	20230410	-40.41	17530	20231027	50.60	44300	-40.41	20230410	17530	50.60	20231027	44300	-40.41	20230410	17530	50.60	20231027	1.37	N	418550	100	31 억		558422	N	N	133	N	00	N
140	20231205	141054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26650	-1200	5	-4.31	3833284150	140629	49.82	27350	27900	26500	36200	19500	27850	27258.13	1.77	0	-6702	30116	28982	28316	27182	26516	28650	26850	32	8350	100	19490	50	1	31565773	8412	-127.51	12.23	12	0.45	-209.00	2179.00	44300	20230410	-39.84	17530	20231027	52.03	44300	-39.84	20230410	17530	52.03	20231027	44300	-39.84	20230410	17530	52.03	20231027	1.37	N	418550	100	31 억		558422	N	N	133	N	00	N
141	20231205	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27050	-800	5	-2.87	3039166750	110988	39.32	27350	27900	26900	36200	19500	27850	27382.84	1.77	0	-3911	30116	28982	28316	27182	26516	28650	26850	32	8350	100	19490	50	1	31565773	8539	-129.43	12.41	12	0.35	-209.00	2179.00	44300	20230410	-38.94	17530	20231027	54.31	44300	-38.94	20230410	17530	54.31	20231027	44300	-38.94	20230410	17530	54.31	20231027	1.37	N	418550	100	31 억		558422	N	N	133	N	00	N
142	20231205	121050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27350	-500	5	-1.80	2222772200	80940	28.67	27350	27900	27050	36200	19500	27850	27461.97	1.77	0	11887	30116	28982	28316	27182	26516	28650	26850	32	8350	100	19490	50	1	31565773	8633	-130.86	12.55	12	0.26	-209.00	2179.00	44300	20230410	-38.26	17530	20231027	56.02	44300	-38.26	20230410	17530	56.02	20231027	44300	-38.26	20230410	17530	56.02	20231027	1.37	N	418550	100	31 억		558422	N	N	133	N	00	N
143	20231205	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27650	-200	5	-0.72	1397160350	50808	18.00	27350	27900	27050	36200	19500	27850	27498.83	1.77	0	8705	30116	28982	28316	27182	26516	28650	26850	32	8350	100	19490	50	1	31565773	8728	-132.30	12.69	12	0.16	-209.00	2179.00	44300	20230410	-37.58	17530	20231027	57.73	44300	-37.58	20230410	17530	57.73	20231027	44300	-37.58	20230410	17530	57.73	20231027	1.37	N	418550	100	31 억		558422	N	N	133	N	00	N
144	20231205	101052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27550	-300	5	-1.08	1035161800	37709	13.36	27350	27900	27050	36200	19500	27850	27451.32	1.77	0	5264	30116	28982	28316	27182	26516	28650	26850	32	8350	100	19490	50	1	31565773	8696	-131.82	12.64	12	0.12	-209.00	2179.00	44300	20230410	-37.81	17530	20231027	57.16	44300	-37.81	20230410	17530	57.16	20231027	44300	-37.81	20230410	17530	57.16	20231027	1.37	N	418550	100	31 억		558422	N	N	133	N	00	N
145	20231205	091048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27150	-700	5	-2.51	421527250	15430	5.47	27350	27800	27050	36200	19500	27850	27318.68	1.77	0	1325	30116	28982	28316	27182	26516	28650	26850	32	8350	100	19490	50	1	31565773	8570	-129.90	12.46	12	0.05	-209.00	2179.00	44300	20230410	-38.71	17530	20231027	54.88	44300	-38.71	20230410	17530	54.88	20231027	44300	-38.71	20230410	17530	54.88	20231027	1.37	N	418550	100	31 억		558422	N	N	133	N	00	N
146	20231204	161045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	-100	5	-0.36	7995920100	280679	134.82	28650	29450	27650	36300	19600	27950	28490.51	1.70	0	27109	29016	28482	27966	27432	26916	28225	27175	32	8350	100	19560	50	1	31565773	8791	-133.25	12.78	12	0.89	-209.00	2179.00	44300	20230410	-37.13	17530	20231027	58.87	44300	-37.13	20230410	17530	58.87	20231027	44300	-37.13	20230410	17530	58.87	20231027	1.40	N	418550	100	31 억		538063	N	N	133	N	00	N
147	20231204	151047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27750	-200	5	-0.72	7742703200	271583	130.45	28650	29450	27650	36300	19600	27950	28509.53	1.70	0	25741	29016	28482	27966	27432	26916	28225	27175	32	8350	100	19560	50	1	31565773	8760	-132.78	12.74	12	0.86	-209.00	2179.00	44300	20230410	-37.36	17530	20231027	58.30	44300	-37.36	20230410	17530	58.30	20231027	44300	-37.36	20230410	17530	58.30	20231027	1.40	N	418550	100	31 억		538063	N	N	18	N	00	N
148	20231204	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	-150	5	-0.54	7062151300	247214	118.75	28650	29450	27650	36300	19600	27950	28566.96	1.70	0	22646	29016	28482	27966	27432	26916	28225	27175	32	8350	100	19560	50	1	31565773	8775	-133.01	12.76	12	0.78	-209.00	2179.00	44300	20230410	-37.25	17530	20231027	58.59	44300	-37.25	20230410	17530	58.59	20231027	44300	-37.25	20230410	17530	58.59	20231027	1.40	N	418550	100	31 억		538063	N	N	18	N	00	N
149	20231204	131039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27950	0	3	0.00	6625974100	231576	111.24	28650	29450	27650	36300	19600	27950	28612.53	1.70	0	17370	29016	28482	27966	27432	26916	28225	27175	32	8350	100	19560	50	1	31565773	8823	-133.73	12.83	12	0.73	-209.00	2179.00	44300	20230410	-36.91	17530	20231027	59.44	44300	-36.91	20230410	17530	59.44	20231027	44300	-36.91	20230410	17530	59.44	20231027	1.40	N	418550	100	31 억		538063	N	N	18	N	00	N
150	20231204	121040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28200	250	2	0.89	5769360000	200936	96.52	28650	29450	28050	36300	19600	27950	28712.43	1.70	0	16323	29016	28482	27966	27432	26916	28225	27175	32	8350	100	19560	50	1	31565773	8902	-134.93	12.94	12	0.64	-209.00	2179.00	44300	20230410	-36.34	17530	20231027	60.87	44300	-36.34	20230410	17530	60.87	20231027	44300	-36.34	20230410	17530	60.87	20231027	1.40	N	418550	100	31 억		538063	N	N	18	N	00	N
151	20231204	111043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28150	200	2	0.72	5150703150	178970	85.97	28650	29450	28150	36300	19600	27950	28779.71	1.70	0	13315	29016	28482	27966	27432	26916	28225	27175	32	8350	100	19560	50	1	31565773	8886	-134.69	12.92	12	0.57	-209.00	2179.00	44300	20230410	-36.46	17530	20231027	60.58	44300	-36.46	20230410	17530	60.58	20231027	44300	-36.46	20230410	17530	60.58	20231027	1.40	N	418550	100	31 억		538063	N	N	18	N	00	N
152	20231204	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29100	1150	2	4.11	3875705300	134314	64.52	28650	29450	28250	36300	19600	27950	28855.56	1.70	0	11324	29016	28482	27966	27432	26916	28225	27175	32	8350	100	19560	50	1	31565773	9186	-139.23	13.35	12	0.43	-209.00	2179.00	44300	20230410	-34.31	17530	20231027	66.00	44300	-34.31	20230410	17530	66.00	20231027	44300	-34.31	20230410	17530	66.00	20231027	1.40	N	418550	100	31 억		538063	N	N	18	N	00	N
153	20231204	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28300	350	2	1.25	1651554350	57126	27.44	28650	29450	28250	36300	19600	27950	28910.75	1.70	0	-6864	29016	28482	27966	27432	26916	28225	27175	32	8350	100	19560	50	1	31565773	8933	-135.41	12.99	12	0.18	-209.00	2179.00	44300	20230410	-36.12	17530	20231027	61.44	44300	-36.12	20230410	17530	61.44	20231027	44300	-36.12	20230410	17530	61.44	20231027	1.40	N	418550	100	31 억		538063	N	N	18	N	00	N
154	20231201	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27950	-450	5	-1.58	5814971200	207537	56.11	28200	28500	27450	36900	19900	28400	28018.69	1.67	0	11643	29633	29016	27833	27216	26033	29325	27525	32	8500	100	19880	50	1	31565773	8823	-133.73	12.83	12	0.66	-209.00	2179.00	44300	20230410	-36.91	17530	20231027	59.44	44300	-36.91	20230410	17530	59.44	20231027	44300	-36.91	20230410	17530	59.44	20231027	1.40	N	418550	100	31 억		525927	N	N	18	N	00	N
155	20231201	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28200	-200	5	-0.70	5271199950	188129	50.86	28200	28500	27450	36900	19900	28400	28018.74	1.67	0	9963	29633	29016	27833	27216	26033	29325	27525	32	8500	100	19880	50	1	31565773	8902	-134.93	12.94	12	0.60	-209.00	2179.00	44300	20230410	-36.34	17530	20231027	60.87	44300	-36.34	20230410	17530	60.87	20231027	44300	-36.34	20230410	17530	60.87	20231027	1.40	N	418550	100	31 억		525927	N	N	53	N	00	N
156	20231201	141036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28300	-100	5	-0.35	4476788650	160158	43.30	28200	28400	27450	36900	19900	28400	27951.87	1.67	0	12182	29633	29016	27833	27216	26033	29325	27525	32	8500	100	19880	50	1	31565773	8933	-135.41	12.99	12	0.51	-209.00	2179.00	44300	20230410	-36.12	17530	20231027	61.44	44300	-36.12	20230410	17530	61.44	20231027	44300	-36.12	20230410	17530	61.44	20231027	1.40	N	418550	100	31 억		525927	N	N	53	N	00	N
157	20231201	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27950	-450	5	-1.58	4201017200	150385	40.66	28200	28400	27450	36900	19900	28400	27934.57	1.67	0	10450	29633	29016	27833	27216	26033	29325	27525	32	8500	100	19880	50	1	31565773	8823	-133.73	12.83	12	0.48	-209.00	2179.00	44300	20230410	-36.91	17530	20231027	59.44	44300	-36.91	20230410	17530	59.44	20231027	44300	-36.91	20230410	17530	59.44	20231027	1.40	N	418550	100	31 억		525927	N	N	53	N	00	N
158	20231201	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28350	-50	5	-0.18	3820197550	136832	36.99	28200	28400	27450	36900	19900	28400	27918.31	1.67	0	8111	29633	29016	27833	27216	26033	29325	27525	32	8500	100	19880	50	1	31565773	8949	-135.65	13.01	12	0.43	-209.00	2179.00	44300	20230410	-36.00	17530	20231027	61.72	44300	-36.00	20230410	17530	61.72	20231027	44300	-36.00	20230410	17530	61.72	20231027	1.40	N	418550	100	31 억		525927	N	N	53	N	00	N
159	20231201	111039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28400	0	3	0.00	3300696650	118381	32.01	28200	28400	27450	36900	19900	28400	27881.26	1.67	0	7078	29633	29016	27833	27216	26033	29325	27525	32	8500	100	19880	50	1	31565773	8965	-135.89	13.03	12	0.38	-209.00	2179.00	44300	20230410	-35.89	17530	20231027	62.01	44300	-35.89	20230410	17530	62.01	20231027	44300	-35.89	20230410	17530	62.01	20231027	1.40	N	418550	100	31 억		525927	N	N	53	N	00	N
160	20231201	101048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27950	-450	5	-1.58	2194087000	78930	21.34	28200	28300	27450	36900	19900	28400	27796.63	1.67	0	1572	29633	29016	27833	27216	26033	29325	27525	32	8500	100	19880	50	1	31565773	8823	-133.73	12.83	12	0.25	-209.00	2179.00	44300	20230410	-36.91	17530	20231027	59.44	44300	-36.91	20230410	17530	59.44	20231027	44300	-36.91	20230410	17530	59.44	20231027	1.40	N	418550	100	31 억		525927	N	N	53	N	00	N
161	20231201	091036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28000	-400	5	-1.41	608740800	21703	5.87	28200	28300	27750	36900	19900	28400	28046.02	1.67	0	2695	29633	29016	27833	27216	26033	29325	27525	32	8500	100	19880	50	1	31565773	8838	-133.97	12.85	12	0.07	-209.00	2179.00	44300	20230410	-36.79	17530	20231027	59.73	44300	-36.79	20230410	17530	59.73	20231027	44300	-36.79	20230410	17530	59.73	20231027	1.40	N	418550	100	31 억		525927	N	N	53	N	00	N