KissMeData/448280/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	161428	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47700	700	2	1.49	22428345850	464898	75.63	47450	49450	46350	61100	32900	47000	48255.06	0.53	4210	3867	54100	50550	48650	45100	43200	49600	44150	49	14100	500	32900	50	1	9877043	4711	21.72	7.53	12	4.71	2196.00	6337.00	80900	20231122	-41.04	36600	20231218	30.33	80900	-41.04	20231122	36600	30.33	20231218	80900	-41.04	20231122	36600	30.33	20231218	0.60	N	448280	500	49 억		52825	N	N	0	N	00	N
3	20231229	151415	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47700	700	2	1.49	22428345850	464898	75.63	47450	49450	46350	61100	32900	47000	48255.06	0.53	4210	3867	54100	50550	48650	45100	43200	49600	44150	49	14100	500	32900	50	1	9877043	4711	21.72	7.53	12	4.71	2196.00	6337.00	80900	20231122	-41.04	36600	20231218	30.33	80900	-41.04	20231122	36600	30.33	20231218	80900	-41.04	20231122	36600	30.33	20231218	0.60	N	448280	500	49 억		52825	N	N	0	N	00	N
4	20231229	141413	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47700	700	2	1.49	22428345850	464898	75.63	47450	49450	46350	61100	32900	47000	48255.06	0.53	4210	3867	54100	50550	48650	45100	43200	49600	44150	49	14100	500	32900	50	1	9877043	4711	21.72	7.53	12	4.71	2196.00	6337.00	80900	20231122	-41.04	36600	20231218	30.33	80900	-41.04	20231122	36600	30.33	20231218	80900	-41.04	20231122	36600	30.33	20231218	0.60	N	448280	500	49 억		52825	N	N	0	N	00	N
5	20231229	131414	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47700	700	2	1.49	22428345850	464898	75.63	47450	49450	46350	61100	32900	47000	48255.06	0.53	4210	3867	54100	50550	48650	45100	43200	49600	44150	49	14100	500	32900	50	1	9877043	4711	21.72	7.53	12	4.71	2196.00	6337.00	80900	20231122	-41.04	36600	20231218	30.33	80900	-41.04	20231122	36600	30.33	20231218	80900	-41.04	20231122	36600	30.33	20231218	0.60	N	448280	500	49 억		52825	N	N	0	N	00	N
6	20231229	121418	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47700	700	2	1.49	22428345850	464898	75.63	47450	49450	46350	61100	32900	47000	48255.06	0.53	4210	3867	54100	50550	48650	45100	43200	49600	44150	49	14100	500	32900	50	1	9877043	4711	21.72	7.53	12	4.71	2196.00	6337.00	80900	20231122	-41.04	36600	20231218	30.33	80900	-41.04	20231122	36600	30.33	20231218	80900	-41.04	20231122	36600	30.33	20231218	0.60	N	448280	500	49 억		52825	N	N	0	N	00	N
7	20231229	111312	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47700	700	2	1.49	22428345850	464898	75.63	47450	49450	46350	61100	32900	47000	48255.06	0.53	4210	3867	54100	50550	48650	45100	43200	49600	44150	49	14100	500	32900	50	1	9877043	4711	21.72	7.53	12	4.71	2196.00	6337.00	80900	20231122	-41.04	36600	20231218	30.33	80900	-41.04	20231122	36600	30.33	20231218	80900	-41.04	20231122	36600	30.33	20231218	0.60	N	448280	500	49 억		52825	N	N	0	N	00	N
8	20231229	101326	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47700	700	2	1.49	22428345850	464898	75.63	47450	49450	46350	61100	32900	47000	48255.06	0.53	4210	3867	54100	50550	48650	45100	43200	49600	44150	49	14100	500	32900	50	1	9877043	4711	21.72	7.53	12	4.71	2196.00	6337.00	80900	20231122	-41.04	36600	20231218	30.33	80900	-41.04	20231122	36600	30.33	20231218	80900	-41.04	20231122	36600	30.33	20231218	0.60	N	448280	500	49 억		52825	N	N	0	N	00	N
9	20231229	091325	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47700	700	2	1.49	22428345850	464898	75.63	47450	49450	46350	61100	32900	47000	48255.06	0.53	4210	3867	54100	50550	48650	45100	43200	49600	44150	49	14100	500	32900	50	1	9877043	4711	21.72	7.53	12	4.71	2196.00	6337.00	80900	20231122	-41.04	36600	20231218	30.33	80900	-41.04	20231122	36600	30.33	20231218	80900	-41.04	20231122	36600	30.33	20231218	0.60	N	448280	500	49 억		52825	N	N	0	N	00	N
10	20231228	161312	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47700	700	2	1.49	22038962000	456734	74.31	47450	49450	46350	61100	32900	47000	48255.06	0.49	0	3867	54100	50550	48650	45100	43200	49600	44150	49	14100	500	32900	50	1	9877043	4711	21.72	7.53	12	4.62	2196.00	6337.00	80900	20231122	-41.04	36600	20231218	30.33	80900	-41.04	20231122	36600	30.33	20231218	80900	-41.04	20231122	36600	30.33	20231218	0.60	N	448280	500	49 억		48615	N	N	0	N	00	N
11	20231228	151322	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47700	700	2	1.49	21325071150	441772	71.87	47450	49450	46350	61100	32900	47000	48271.88	0.49	0	604	54100	50550	48650	45100	43200	49600	44150	49	14100	500	32900	50	1	9877043	4711	21.72	7.53	12	4.47	2196.00	6337.00	80900	20231122	-41.04	36600	20231218	30.33	80900	-41.04	20231122	36600	30.33	20231218	80900	-41.04	20231122	36600	30.33	20231218	0.60	N	448280	500	49 억		48615	N	N	0	N	00	N
12	20231228	141316	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	48100	1100	2	2.34	19728034850	408476	66.45	47450	49450	46350	61100	32900	47000	48296.91	0.49	0	-3899	54100	50550	48650	45100	43200	49600	44150	49	14100	500	32900	50	1	9877043	4751	21.90	7.59	12	4.14	2196.00	6337.00	80900	20231122	-40.54	36600	20231218	31.42	80900	-40.54	20231122	36600	31.42	20231218	80900	-40.54	20231122	36600	31.42	20231218	0.60	N	448280	500	49 억		48615	N	N	0	N	00	N
13	20231228	131326	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	48650	1650	2	3.51	18406308650	381207	62.02	47450	49450	46350	61100	32900	47000	48284.53	0.49	0	-1032	54100	50550	48650	45100	43200	49600	44150	49	14100	500	32900	50	1	9877043	4805	22.15	7.68	12	3.86	2196.00	6337.00	80900	20231122	-39.86	36600	20231218	32.92	80900	-39.86	20231122	36600	32.92	20231218	80900	-39.86	20231122	36600	32.92	20231218	0.60	N	448280	500	49 억		48615	N	N	0	N	00	N
14	20231228	121315	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	48600	1600	2	3.40	16473799750	341622	55.58	47450	49450	46350	61100	32900	47000	48222.56	0.49	0	-5805	54100	50550	48650	45100	43200	49600	44150	49	14100	500	32900	50	1	9877043	4800	22.13	7.67	12	3.46	2196.00	6337.00	80900	20231122	-39.93	36600	20231218	32.79	80900	-39.93	20231122	36600	32.79	20231218	80900	-39.93	20231122	36600	32.79	20231218	0.60	N	448280	500	49 억		48615	N	N	0	N	00	N
15	20231228	111320	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47950	950	2	2.02	14075251300	292420	47.57	47450	49350	46350	61100	32900	47000	48133.97	0.49	0	-16021	54100	50550	48650	45100	43200	49600	44150	49	14100	500	32900	50	1	9877043	4736	21.84	7.57	12	2.96	2196.00	6337.00	80900	20231122	-40.73	36600	20231218	31.01	80900	-40.73	20231122	36600	31.01	20231218	80900	-40.73	20231122	36600	31.01	20231218	0.60	N	448280	500	49 억		48615	N	N	0	N	00	N
16	20231228	101313	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47700	700	2	1.49	11453336150	238285	38.77	47450	49350	46350	61100	32900	47000	48066.03	0.49	0	-15265	54100	50550	48650	45100	43200	49600	44150	49	14100	500	32900	50	1	9877043	4711	21.72	7.53	12	2.41	2196.00	6337.00	80900	20231122	-41.04	36600	20231218	30.33	80900	-41.04	20231122	36600	30.33	20231218	80900	-41.04	20231122	36600	30.33	20231218	0.60	N	448280	500	49 억		48615	N	N	0	N	00	N
17	20231228	091332	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	49100	2100	2	4.47	5584737450	116208	18.91	47450	49350	46350	61100	32900	47000	48058.78	0.49	0	-3283	54100	50550	48650	45100	43200	49600	44150	49	14100	500	32900	50	1	9877043	4850	22.36	7.75	12	1.18	2196.00	6337.00	80900	20231122	-39.31	36600	20231218	34.15	80900	-39.31	20231122	36600	34.15	20231218	80900	-39.31	20231122	36600	34.15	20231218	0.60	N	448280	500	49 억		48615	N	N	0	N	00	N
18	20231227	161258	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47000	-5500	5	-10.48	29318757150	605228	102.77	51900	52200	46750	68200	36800	52500	48453.99	0.25	0	25051	62033	57266	54233	49466	46433	55750	47950	49	15700	500	36750	50	1	9877043	4642	21.40	7.42	12	6.13	2196.00	6337.00	80900	20231122	-41.90	36600	20231218	28.42	80900	-41.90	20231122	36600	28.42	20231218	80900	-41.90	20231122	36600	28.42	20231218	0.29	N	448280	500	49 억		24484	N	N	0	N	00	N
19	20231227	151317	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	46950	-5550	5	-10.57	27855934000	574048	97.48	51900	52200	46800	68200	36800	52500	48524.23	0.25	0	25062	62033	57266	54233	49466	46433	55750	47950	49	15700	500	36750	50	1	9877043	4637	21.38	7.41	12	5.81	2196.00	6337.00	80900	20231122	-41.97	36600	20231218	28.28	80900	-41.97	20231122	36600	28.28	20231218	80900	-41.97	20231122	36600	28.28	20231218	0.29	N	448280	500	49 억		24484	N	N	0	N	00	N
20	20231227	141309	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47400	-5100	5	-9.71	24097085950	494625	83.99	51900	52200	47100	68200	36800	52500	48716.55	0.25	0	16884	62033	57266	54233	49466	46433	55750	47950	49	15700	500	36750	50	1	9877043	4682	21.58	7.48	12	5.01	2196.00	6337.00	80900	20231122	-41.41	36600	20231218	29.51	80900	-41.41	20231122	36600	29.51	20231218	80900	-41.41	20231122	36600	29.51	20231218	0.29	N	448280	500	49 억		24484	N	N	0	N	00	N
21	20231227	131302	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	48050	-4450	5	-8.48	21673834300	443728	75.35	51900	52200	47450	68200	36800	52500	48843.42	0.25	0	19210	62033	57266	54233	49466	46433	55750	47950	49	15700	500	36750	50	1	9877043	4746	21.88	7.58	12	4.49	2196.00	6337.00	80900	20231122	-40.61	36600	20231218	31.28	80900	-40.61	20231122	36600	31.28	20231218	80900	-40.61	20231122	36600	31.28	20231218	0.29	N	448280	500	49 억		24484	N	N	0	N	00	N
22	20231227	121301	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	48550	-3950	5	-7.52	20058944050	410094	69.64	51900	52200	47450	68200	36800	52500	48911.51	0.25	0	23889	62033	57266	54233	49466	46433	55750	47950	49	15700	500	36750	50	1	9877043	4795	22.11	7.66	12	4.15	2196.00	6337.00	80900	20231122	-39.99	36600	20231218	32.65	80900	-39.99	20231122	36600	32.65	20231218	80900	-39.99	20231122	36600	32.65	20231218	0.29	N	448280	500	49 억		24484	N	N	0	N	00	N
23	20231227	111314	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	48300	-4200	5	-8.00	19075698500	389766	66.18	51900	52200	47450	68200	36800	52500	48939.81	0.25	0	23117	62033	57266	54233	49466	46433	55750	47950	49	15700	500	36750	50	1	9877043	4771	21.99	7.62	12	3.95	2196.00	6337.00	80900	20231122	-40.30	36600	20231218	31.97	80900	-40.30	20231122	36600	31.97	20231218	80900	-40.30	20231122	36600	31.97	20231218	0.29	N	448280	500	49 억		24484	N	N	0	N	00	N
24	20231227	101312	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47800	-4700	5	-8.95	16342913050	333066	56.56	51900	52200	47450	68200	36800	52500	49066.29	0.25	0	24377	62033	57266	54233	49466	46433	55750	47950	49	15700	500	36750	50	1	9877043	4721	21.77	7.54	12	3.37	2196.00	6337.00	80900	20231122	-40.91	36600	20231218	30.60	80900	-40.91	20231122	36600	30.60	20231218	80900	-40.91	20231122	36600	30.60	20231218	0.29	N	448280	500	49 억		24484	N	N	0	N	00	N
25	20231227	091315	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	48500	-4000	5	-7.62	6600237250	132348	22.47	51900	52200	48350	68200	36800	52500	49866.84	0.25	0	10931	62033	57266	54233	49466	46433	55750	47950	49	15700	500	36750	50	1	9877043	4790	22.09	7.65	12	1.34	2196.00	6337.00	80900	20231122	-40.05	36600	20231218	32.51	80900	-40.05	20231122	36600	32.51	20231218	80900	-40.05	20231122	36600	32.51	20231218	0.29	N	448280	500	49 억		24484	N	N	0	N	00	N
26	20231226	161313	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	52500	-4300	5	-7.57	31357144500	579880	23.94	57800	59000	51200	73800	39800	56800	54075.74	0.44	0	-23674	66400	61600	56200	51400	46000	64000	53800	49	17000	500	39760	100	1	9877043	5185	23.91	8.28	12	5.87	2196.00	6337.00	80900	20231122	-35.11	36600	20231218	43.44	80900	-35.11	20231122	36600	43.44	20231218	80900	-35.11	20231122	36600	43.44	20231218	0.08	N	448280	500	49 억		43185	N	N	0	N	00	N
27	20231226	151312	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	52200	-4600	5	-8.10	30481459700	563164	23.25	57800	59000	51200	73800	39800	56800	54123.33	0.44	0	-23635	66400	61600	56200	51400	46000	64000	53800	49	17000	500	39760	100	1	9877043	5156	23.77	8.24	12	5.70	2196.00	6337.00	80900	20231122	-35.48	36600	20231218	42.62	80900	-35.48	20231122	36600	42.62	20231218	80900	-35.48	20231122	36600	42.62	20231218	0.08	N	448280	500	49 억		43185	N	N	0	N	00	N
28	20231226	141315	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	51300	-5500	5	-9.68	27516346700	506178	20.90	57800	59000	51200	73800	39800	56800	54358.94	0.44	0	-19313	66400	61600	56200	51400	46000	64000	53800	49	17000	500	39760	100	1	9877043	5067	23.36	8.10	12	5.12	2196.00	6337.00	80900	20231122	-36.59	36600	20231218	40.16	80900	-36.59	20231122	36600	40.16	20231218	80900	-36.59	20231122	36600	40.16	20231218	0.08	N	448280	500	49 억		43185	N	N	0	N	00	N
29	20231226	131313	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	52400	-4400	5	-7.75	24289410200	444273	18.34	57800	59000	52200	73800	39800	56800	54670.20	0.44	0	-18463	66400	61600	56200	51400	46000	64000	53800	49	17000	500	39760	100	1	9877043	5176	23.86	8.27	12	4.50	2196.00	6337.00	80900	20231122	-35.23	36600	20231218	43.17	80900	-35.23	20231122	36600	43.17	20231218	80900	-35.23	20231122	36600	43.17	20231218	0.08	N	448280	500	49 억		43185	N	N	0	N	00	N
30	20231226	121312	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	52800	-4000	5	-7.04	22501742300	410258	16.94	57800	59000	52500	73800	39800	56800	54845.74	0.44	0	-15921	66400	61600	56200	51400	46000	64000	53800	49	17000	500	39760	100	1	9877043	5215	24.04	8.33	12	4.15	2196.00	6337.00	80900	20231122	-34.73	36600	20231218	44.26	80900	-34.73	20231122	36600	44.26	20231218	80900	-34.73	20231122	36600	44.26	20231218	0.08	N	448280	500	49 억		43185	N	N	0	N	00	N
31	20231226	111318	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	53400	-3400	5	-5.99	20856022200	379139	15.65	57800	59000	52500	73800	39800	56800	55006.87	0.44	0	-7913	66400	61600	56200	51400	46000	64000	53800	49	17000	500	39760	100	1	9877043	5274	24.32	8.43	12	3.84	2196.00	6337.00	80900	20231122	-33.99	36600	20231218	45.90	80900	-33.99	20231122	36600	45.90	20231218	80900	-33.99	20231122	36600	45.90	20231218	0.08	N	448280	500	49 억		43185	N	N	0	N	00	N
32	20231226	101310	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	53200	-3600	5	-6.34	16670796800	300326	12.40	57800	59000	53000	73800	39800	56800	55507.15	0.44	0	696	66400	61600	56200	51400	46000	64000	53800	49	17000	500	39760	100	1	9877043	5255	24.23	8.40	12	3.04	2196.00	6337.00	80900	20231122	-34.24	36600	20231218	45.36	80900	-34.24	20231122	36600	45.36	20231218	80900	-34.24	20231122	36600	45.36	20231218	0.08	N	448280	500	49 억		43185	N	N	0	N	00	N
33	20231226	091311	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	56300	-500	5	-0.88	6735065500	117474	4.85	57800	59000	56000	73800	39800	56800	57334.35	0.44	0	-14067	66400	61600	56200	51400	46000	64000	53800	49	17000	500	39760	100	1	9877043	5561	25.64	8.88	12	1.19	2196.00	6337.00	80900	20231122	-30.41	36600	20231218	53.83	80900	-30.41	20231122	36600	53.83	20231218	80900	-30.41	20231122	36600	53.83	20231218	0.08	N	448280	500	49 억		43185	N	N	0	N	00	N
34	20231222	161252	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	56800	3900	2	7.37	136801587200	2408952	66.30	51800	61000	50800	68700	37100	52900	56789.18	0.39	0	4270	66333	59616	53883	47166	41433	62975	50525	49	15800	500	37030	100	1	9877043	5610	25.87	8.96	12	24.39	2196.00	6337.00	80900	20231122	-29.79	36600	20231218	55.19	80900	-29.79	20231122	36600	55.19	20231218	80900	-29.79	20231122	36600	55.19	20231218	0.01	N	448280	500	49 억		38295	N	N	0	N	00	N
35	20231222	151247	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	56000	3100	2	5.86	133038854800	2342329	64.47	51800	61000	50800	68700	37100	52900	56798.03	0.39	0	-1361	66333	59616	53883	47166	41433	62975	50525	49	15800	500	37030	100	1	9877043	5531	25.50	8.84	12	23.71	2196.00	6337.00	80900	20231122	-30.78	36600	20231218	53.01	80900	-30.78	20231122	36600	53.01	20231218	80900	-30.78	20231122	36600	53.01	20231218	0.01	N	448280	500	49 억		38295	N	N	0	N	00	N
36	20231222	141248	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	55900	3000	2	5.67	126640950500	2227701	61.31	51800	61000	50800	68700	37100	52900	56848.64	0.39	0	-8814	66333	59616	53883	47166	41433	62975	50525	49	15800	500	37030	100	1	9877043	5521	25.46	8.82	12	22.55	2196.00	6337.00	80900	20231122	-30.90	36600	20231218	52.73	80900	-30.90	20231122	36600	52.73	20231218	80900	-30.90	20231122	36600	52.73	20231218	0.01	N	448280	500	49 억		38295	N	N	0	N	00	N
37	20231222	131246	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	56000	3100	2	5.86	122666885900	2157097	59.37	51800	61000	50800	68700	37100	52900	56867.04	0.39	0	-9745	66333	59616	53883	47166	41433	62975	50525	49	15800	500	37030	100	1	9877043	5531	25.50	8.84	12	21.84	2196.00	6337.00	80900	20231122	-30.78	36600	20231218	53.01	80900	-30.78	20231122	36600	53.01	20231218	80900	-30.78	20231122	36600	53.01	20231218	0.01	N	448280	500	49 억		38295	N	N	0	N	00	N
38	20231222	121248	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	56800	3900	2	7.37	117702364200	2068721	56.94	51800	61000	50800	68700	37100	52900	56896.61	0.39	0	-11902	66333	59616	53883	47166	41433	62975	50525	49	15800	500	37030	100	1	9877043	5610	25.87	8.96	12	20.94	2196.00	6337.00	80900	20231122	-29.79	36600	20231218	55.19	80900	-29.79	20231122	36600	55.19	20231218	80900	-29.79	20231122	36600	55.19	20231218	0.01	N	448280	500	49 억		38295	N	N	0	N	00	N
39	20231222	111245	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	56800	3900	2	7.37	109605933100	1925506	52.99	51800	61000	50800	68700	37100	52900	56923.62	0.39	0	-7035	66333	59616	53883	47166	41433	62975	50525	49	15800	500	37030	100	1	9877043	5610	25.87	8.96	12	19.49	2196.00	6337.00	80900	20231122	-29.79	36600	20231218	55.19	80900	-29.79	20231122	36600	55.19	20231218	80900	-29.79	20231122	36600	55.19	20231218	0.01	N	448280	500	49 억		38295	N	N	0	N	00	N
40	20231222	101241	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	57600	4700	2	8.88	60530384700	1085452	29.87	51800	58300	50800	68700	37100	52900	55765.70	0.39	0	-1491	66333	59616	53883	47166	41433	62975	50525	49	15800	500	37030	100	1	9877043	5689	26.23	9.09	12	10.99	2196.00	6337.00	80900	20231122	-28.80	36600	20231218	57.38	80900	-28.80	20231122	36600	57.38	20231218	80900	-28.80	20231122	36600	57.38	20231218	0.01	N	448280	500	49 억		38295	N	N	0	N	00	N
41	20231222	091247	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	55800	2900	2	5.48	14825152200	273197	7.52	51800	56000	50800	68700	37100	52900	54266.48	0.39	0	-7431	66333	59616	53883	47166	41433	62975	50525	49	15800	500	37030	100	1	9877043	5511	25.41	8.81	12	2.77	2196.00	6337.00	80900	20231122	-31.03	36600	20231218	52.46	80900	-31.03	20231122	36600	52.46	20231218	80900	-31.03	20231122	36600	52.46	20231218	0.01	N	448280	500	49 억		38295	N	N	0	N	00	N
42	20231221	161236	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	52900	1400	2	2.72	199029864800	3605364	92.86	49100	60600	48150	66900	36100	51500	55210.46	0.30	0	7545	60066	55782	48416	44132	36766	57925	46275	49	15400	500	36050	100	1	9877043	5225	24.09	8.35	12	36.50	2196.00	6337.00	80900	20231122	-34.61	36600	20231218	44.54	80900	-34.61	20231122	36600	44.54	20231218	80900	-34.61	20231122	36600	44.54	20231218	0.00	N	448280	500	49 억		29675	N	N	0	N	00	N
43	20231221	151242	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	52500	1000	2	1.94	195413175300	3536543	91.08	49100	60600	48150	66900	36100	51500	55257.64	0.30	0	12014	60066	55782	48416	44132	36766	57925	46275	49	15400	500	36050	100	1	9877043	5185	23.91	8.28	12	35.81	2196.00	6337.00	80900	20231122	-35.11	36600	20231218	43.44	80900	-35.11	20231122	36600	43.44	20231218	80900	-35.11	20231122	36600	43.44	20231218	0.00	N	448280	500	49 억		29675	N	N	0	N	00	N
44	20231221	141238	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	54000	2500	2	4.85	183966565500	3322009	85.56	49100	60600	48150	66900	36100	51500	55380.54	0.30	0	5907	60066	55782	48416	44132	36766	57925	46275	49	15400	500	36050	100	1	9877043	5334	24.59	8.52	12	33.63	2196.00	6337.00	80900	20231122	-33.25	36600	20231218	47.54	80900	-33.25	20231122	36600	47.54	20231218	80900	-33.25	20231122	36600	47.54	20231218	0.00	N	448280	500	49 억		29675	N	N	0	N	00	N
45	20231221	131235	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	55700	4200	2	8.16	155314327800	2800815	72.14	49100	60600	48150	66900	36100	51500	55456.20	0.30	0	975	60066	55782	48416	44132	36766	57925	46275	49	15400	500	36050	100	1	9877043	5502	25.36	8.79	12	28.36	2196.00	6337.00	80900	20231122	-31.15	36600	20231218	52.19	80900	-31.15	20231122	36600	52.19	20231218	80900	-31.15	20231122	36600	52.19	20231218	0.00	N	448280	500	49 억		29675	N	N	0	N	00	N
46	20231221	121244	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	54000	2500	2	4.85	38802673100	776983	20.01	49100	54000	48150	66900	36100	51500	49935.99	0.30	0	30535	60066	55782	48416	44132	36766	57925	46275	49	15400	500	36050	100	1	9877043	5334	24.59	8.52	12	7.87	2196.00	6337.00	80900	20231122	-33.25	36600	20231218	47.54	80900	-33.25	20231122	36600	47.54	20231218	80900	-33.25	20231122	36600	47.54	20231218	0.00	N	448280	500	49 억		29675	Y	N	0	N	00	N
47	20231221	111244	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	49150	-2350	5	-4.56	27089338200	549926	14.16	49100	51000	48150	66900	36100	51500	49251.45	0.30	0	31148	60066	55782	48416	44132	36766	57925	46275	49	15400	500	36050	50	1	9877043	4855	22.38	7.76	12	5.57	2196.00	6337.00	80900	20231122	-39.25	36600	20231218	34.29	80900	-39.25	20231122	36600	34.29	20231218	80900	-39.25	20231122	36600	34.29	20231218	0.00	N	448280	500	49 억		29675	N	N	0	N	00	N
48	20231221	101238	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	49400	-2100	5	-4.08	22771095850	461965	11.90	49100	51000	48150	66900	36100	51500	49281.82	0.30	0	19247	60066	55782	48416	44132	36766	57925	46275	49	15400	500	36050	50	1	9877043	4879	22.50	7.80	12	4.68	2196.00	6337.00	80900	20231122	-38.94	36600	20231218	34.97	80900	-38.94	20231122	36600	34.97	20231218	80900	-38.94	20231122	36600	34.97	20231218	0.00	N	448280	500	49 억		29675	N	N	0	N	00	N
49	20231221	091239	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	48750	-2750	5	-5.34	10774046250	218033	5.62	49100	51000	48350	66900	36100	51500	49394.64	0.30	0	16391	60066	55782	48416	44132	36766	57925	46275	49	15400	500	36050	50	1	9877043	4815	22.20	7.69	12	2.21	2196.00	6337.00	80900	20231122	-39.74	36600	20231218	33.20	80900	-39.74	20231122	36600	33.20	20231218	80900	-39.74	20231122	36600	33.20	20231218	0.00	N	448280	500	49 억		29675	N	N	0	N	00	N
50	20231220	161244	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	51500	10900	2	26.85	189834224900	3839919	1058.64	41150	52700	41050	52700	28450	40600	49422.39	0.34	0	-310	43566	42082	41166	39682	38766	41625	39225	49	12100	500	28420	100	1	9877043	5087	23.45	8.13	12	38.88	2196.00	6337.00	80900	20231122	-36.34	36600	20231218	40.71	80900	-36.34	20231122	36600	40.71	20231218	80900	-36.34	20231122	36600	40.71	20231218	0.00	N	448280	500	49 억		33099	N	N	0	N	00	N
51	20231220	151342	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	51900	11300	2	27.83	183243406000	3713014	1023.65	41150	52700	41050	52700	28450	40600	49352.93	0.34	0	-2305	43566	42082	41166	39682	38766	41625	39225	49	12100	500	28420	100	1	9877043	5126	23.63	8.19	12	37.59	2196.00	6337.00	80900	20231122	-35.85	36600	20231218	41.80	80900	-35.85	20231122	36600	41.80	20231218	80900	-35.85	20231122	36600	41.80	20231218	0.00	N	448280	500	49 억		33099	N	N	0	N	00	N
52	20231220	141409	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	50900	10300	2	25.37	131022955900	2713366	748.06	41150	52500	41050	52700	28450	40600	48289.50	0.34	0	330	43566	42082	41166	39682	38766	41625	39225	49	12100	500	28420	100	1	9877043	5027	23.18	8.03	12	27.47	2196.00	6337.00	80900	20231122	-37.08	36600	20231218	39.07	80900	-37.08	20231122	36600	39.07	20231218	80900	-37.08	20231122	36600	39.07	20231218	0.00	N	448280	500	49 억		33099	N	N	0	N	00	N
53	20231220	131354	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	49000	8400	2	20.69	116066843350	2414964	665.79	41150	52500	41050	52700	28450	40600	48063.18	0.34	0	33573	43566	42082	41166	39682	38766	41625	39225	49	12100	500	28420	50	1	9877043	4840	22.31	7.73	12	24.45	2196.00	6337.00	80900	20231122	-39.43	36600	20231218	33.88	80900	-39.43	20231122	36600	33.88	20231218	80900	-39.43	20231122	36600	33.88	20231218	0.00	N	448280	500	49 억		33099	N	N	0	N	00	N
54	20231220	121236	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	49700	9100	2	22.41	101574945500	2115587	583.25	41150	52500	41050	52700	28450	40600	48014.54	0.34	0	20197	43566	42082	41166	39682	38766	41625	39225	49	12100	500	28420	50	1	9877043	4909	22.63	7.84	12	21.42	2196.00	6337.00	80900	20231122	-38.57	36600	20231218	35.79	80900	-38.57	20231122	36600	35.79	20231218	80900	-38.57	20231122	36600	35.79	20231218	0.00	N	448280	500	49 억		33099	N	N	0	N	00	N
55	20231220	111240	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	51000	10400	2	25.62	85839578200	1802518	496.94	41150	52500	41050	52700	28450	40600	47624.13	0.34	0	2839	43566	42082	41166	39682	38766	41625	39225	49	12100	500	28420	100	1	9877043	5037	23.22	8.05	12	18.25	2196.00	6337.00	80900	20231122	-36.96	36600	20231218	39.34	80900	-36.96	20231122	36600	39.34	20231218	80900	-36.96	20231122	36600	39.34	20231218	0.00	N	448280	500	49 억		33099	N	N	0	N	00	N
56	20231220	101241	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	45650	5050	2	12.44	38116660650	842040	232.14	41150	47700	41050	52700	28450	40600	45270.02	0.34	0	1211	43566	42082	41166	39682	38766	41625	39225	49	12100	500	28420	50	1	9877043	4509	20.79	7.20	12	8.53	2196.00	6337.00	80900	20231122	-43.57	36600	20231218	24.73	80900	-43.57	20231122	36600	24.73	20231218	80900	-43.57	20231122	36600	24.73	20231218	0.00	N	448280	500	49 억		33099	N	N	0	N	00	N
57	20231220	091238	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	42400	1800	2	4.43	2966074100	70629	19.47	41150	42600	41050	52700	28450	40600	42005.82	0.34	0	396	43566	42082	41166	39682	38766	41625	39225	49	12100	500	28420	50	1	9877043	4188	19.31	6.69	12	0.72	2196.00	6337.00	80900	20231122	-47.59	36600	20231218	15.85	80900	-47.59	20231122	36600	15.85	20231218	80900	-47.59	20231122	36600	15.85	20231218	0.00	N	448280	500	49 억		33099	N	N	0	N	00	N
58	20231219	161236	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	40600	-450	5	-1.10	14769356000	357170	35.68	41500	42650	40250	53300	28750	41050	41353.60	0.37	0	-6787	47016	44032	40316	37332	33616	45525	38825	49	12250	500	28730	50	1	9877043	4010	18.49	6.41	12	3.62	2196.00	6337.00	80900	20231122	-49.81	36600	20231218	10.93	80900	-49.81	20231122	36600	10.93	20231218	80900	-49.81	20231122	36600	10.93	20231218	0.00	N	448280	500	49 억		36412	N	N	0	N	00	N
59	20231219	151241	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	40600	-450	5	-1.10	14493451550	350370	35.00	41500	42650	40250	53300	28750	41050	41366.61	0.37	0	-5784	47016	44032	40316	37332	33616	45525	38825	49	12250	500	28730	50	1	9877043	4010	18.49	6.41	12	3.55	2196.00	6337.00	80900	20231122	-49.81	36600	20231218	10.93	80900	-49.81	20231122	36600	10.93	20231218	80900	-49.81	20231122	36600	10.93	20231218	0.00	N	448280	500	49 억		36412	N	N	0	N	00	N
60	20231219	141235	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	40950	-100	5	-0.24	13300670300	320976	32.06	41500	42650	40250	53300	28750	41050	41438.84	0.37	0	-6974	47016	44032	40316	37332	33616	45525	38825	49	12250	500	28730	50	1	9877043	4045	18.65	6.46	12	3.25	2196.00	6337.00	80900	20231122	-49.38	36600	20231218	11.89	80900	-49.38	20231122	36600	11.89	20231218	80900	-49.38	20231122	36600	11.89	20231218	0.00	N	448280	500	49 억		36412	N	N	0	N	00	N
61	20231219	131243	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	41200	150	2	0.37	12737460250	307222	30.69	41500	42650	40250	53300	28750	41050	41460.82	0.37	0	-7029	47016	44032	40316	37332	33616	45525	38825	49	12250	500	28730	50	1	9877043	4069	18.76	6.50	12	3.11	2196.00	6337.00	80900	20231122	-49.07	36600	20231218	12.57	80900	-49.07	20231122	36600	12.57	20231218	80900	-49.07	20231122	36600	12.57	20231218	0.00	N	448280	500	49 억		36412	N	N	0	N	00	N
62	20231219	121244	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	41000	-50	5	-0.12	11946289850	287934	28.76	41500	42650	40250	53300	28750	41050	41490.48	0.37	0	-7895	47016	44032	40316	37332	33616	45525	38825	49	12250	500	28730	50	1	9877043	4050	18.67	6.47	12	2.92	2196.00	6337.00	80900	20231122	-49.32	36600	20231218	12.02	80900	-49.32	20231122	36600	12.02	20231218	80900	-49.32	20231122	36600	12.02	20231218	0.00	N	448280	500	49 억		36412	N	N	0	N	00	N
63	20231219	111239	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	41700	650	2	1.58	10517160200	253411	25.31	41500	42650	40250	53300	28750	41050	41503.32	0.37	0	-8866	47016	44032	40316	37332	33616	45525	38825	49	12250	500	28730	50	1	9877043	4119	18.99	6.58	12	2.57	2196.00	6337.00	80900	20231122	-48.45	36600	20231218	13.93	80900	-48.45	20231122	36600	13.93	20231218	80900	-48.45	20231122	36600	13.93	20231218	0.00	N	448280	500	49 억		36412	N	N	0	N	00	N
64	20231219	101235	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	40550	-500	5	-1.22	5488996400	133748	13.36	41500	42050	40250	53300	28750	41050	41039.80	0.37	0	-4548	47016	44032	40316	37332	33616	45525	38825	49	12250	500	28730	50	1	9877043	4005	18.47	6.40	12	1.35	2196.00	6337.00	80900	20231122	-49.88	36600	20231218	10.79	80900	-49.88	20231122	36600	10.79	20231218	80900	-49.88	20231122	36600	10.79	20231218	0.00	N	448280	500	49 억		36412	N	N	0	N	00	N
65	20231219	091234	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	40550	-500	5	-1.22	2821308450	68220	6.81	41500	42050	40450	53300	28750	41050	41358.40	0.37	0	126	47016	44032	40316	37332	33616	45525	38825	49	12250	500	28730	50	1	9877043	4005	18.47	6.40	12	0.69	2196.00	6337.00	80900	20231122	-49.88	36600	20231218	10.79	80900	-49.88	20231122	36600	10.79	20231218	80900	-49.88	20231122	36600	10.79	20231218	0.00	N	448280	500	49 억		36412	N	N	0	N	00	N
66	20231218	161232	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	41050	3400	2	9.03	40712380550	995459	548.66	37600	43300	36600	48900	26400	37650	40898.19	0.42	0	-776	39216	38432	38016	37232	36816	38225	37025	49	11250	500	26350	50	1	9877043	4055	18.69	6.48	12	10.08	2196.00	6337.00	80900	20231122	-49.26	36600	20231218	12.16	80900	-49.26	20231122	36600	12.16	20231218	80900	-49.26	20231122	36600	12.16	20231218	0.00	N	448280	500	49 억		41389	N	N	0	N	00	N
67	20231218	151235	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	41150	3500	2	9.30	39996510900	978023	539.05	37600	43300	36600	48900	26400	37650	40895.46	0.42	0	-767	39216	38432	38016	37232	36816	38225	37025	49	11250	500	26350	50	1	9877043	4064	18.74	6.49	12	9.90	2196.00	6337.00	80900	20231122	-49.13	36600	20231218	12.43	80900	-49.13	20231122	36600	12.43	20231218	80900	-49.13	20231122	36600	12.43	20231218	0.00	N	448280	500	49 억		41389	N	N	0	N	00	N
68	20231218	141238	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	41200	3550	2	9.43	38006593900	929535	512.32	37600	43300	36600	48900	26400	37650	40887.95	0.42	0	-3157	39216	38432	38016	37232	36816	38225	37025	49	11250	500	26350	50	1	9877043	4069	18.76	6.50	12	9.41	2196.00	6337.00	80900	20231122	-49.07	36600	20231218	12.57	80900	-49.07	20231122	36600	12.57	20231218	80900	-49.07	20231122	36600	12.57	20231218	0.00	N	448280	500	49 억		41389	N	N	0	N	00	N
69	20231218	131228	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	40900	3250	2	8.63	34427781800	842514	464.36	37600	43300	36600	48900	26400	37650	40863.38	0.42	0	-2758	39216	38432	38016	37232	36816	38225	37025	49	11250	500	26350	50	1	9877043	4040	18.62	6.45	12	8.53	2196.00	6337.00	80900	20231122	-49.44	36600	20231218	11.75	80900	-49.44	20231122	36600	11.75	20231218	80900	-49.44	20231122	36600	11.75	20231218	0.00	N	448280	500	49 억		41389	N	N	0	N	00	N
70	20231218	121226	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	42450	4800	2	12.75	23299908450	576151	317.55	37600	43300	36600	48900	26400	37650	40440.91	0.42	0	-7400	39216	38432	38016	37232	36816	38225	37025	49	11250	500	26350	50	1	9877043	4193	19.33	6.70	12	5.83	2196.00	6337.00	80900	20231122	-47.53	36600	20231218	15.98	80900	-47.53	20231122	36600	15.98	20231218	80900	-47.53	20231122	36600	15.98	20231218	0.00	N	448280	500	49 억		41389	N	N	0	N	00	N
71	20231218	111227	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	37750	100	2	0.27	4187097650	111677	61.55	37600	38400	36600	48900	26400	37650	37492.84	0.42	0	-1165	39216	38432	38016	37232	36816	38225	37025	49	11250	500	26350	50	1	9877043	3729	17.19	5.96	12	1.13	2196.00	6337.00	80900	20231122	-53.34	36600	20231218	3.14	80900	-53.34	20231122	36600	3.14	20231218	80900	-53.34	20231122	36600	3.14	20231218	0.00	N	448280	500	49 억		41389	N	N	0	N	00	N
72	20231218	101224	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	37600	-50	5	-0.13	3225269050	86331	47.58	37600	38150	36600	48900	26400	37650	37359.14	0.42	0	-2076	39216	38432	38016	37232	36816	38225	37025	49	11250	500	26350	50	1	9877043	3714	17.12	5.93	12	0.87	2196.00	6337.00	80900	20231122	-53.52	36600	20231218	2.73	80900	-53.52	20231122	36600	2.73	20231218	80900	-53.52	20231122	36600	2.73	20231218	0.00	N	448280	500	49 억		41389	N	N	0	N	00	N
73	20231218	091222	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	37000	-650	5	-1.73	798002750	21326	11.75	37600	37950	37000	48900	26400	37650	37418.60	0.42	0	-922	39216	38432	38016	37232	36816	38225	37025	49	11250	500	26350	50	1	9877043	3655	16.85	5.84	12	0.22	2196.00	6337.00	80900	20231122	-54.26	37000	20231218	0.00	80900	-54.26	20231122	37000	0.00	20231218	80900	-54.26	20231122	37000	0.00	20231218	0.00	N	448280	500	49 억		41389	N	N	0	N	00	N
74	20231215	161226	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	37650	-300	5	-0.79	6691182850	176223	62.58	38300	38800	37600	49300	26600	37950	37971.45	0.48	0	-5961	40750	39350	38500	37100	36250	38925	36675	49	11350	500	26560	50	1	9877043	3719	17.14	5.94	12	1.78	2196.00	6337.00	80900	20231122	-53.46	37600	20231215	0.13	80900	-53.46	20231122	37600	0.13	20231215	80900	-53.46	20231122	37600	0.13	20231215	0.00	N	448280	500	49 억		47600	N	N	0	N	00	N
75	20231215	151231	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	37700	-250	5	-0.66	6232523300	164042	58.26	38300	38800	37600	49300	26600	37950	37993.47	0.48	0	-4540	40750	39350	38500	37100	36250	38925	36675	49	11350	500	26560	50	1	9877043	3724	17.17	5.95	12	1.66	2196.00	6337.00	80900	20231122	-53.40	37600	20231215	0.27	80900	-53.40	20231122	37600	0.27	20231215	80900	-53.40	20231122	37600	0.27	20231215	0.00	N	448280	500	49 억		47600	N	N	0	N	00	N
76	20231215	141229	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	37700	-250	5	-0.66	5432282650	142825	50.72	38300	38800	37600	49300	26600	37950	38034.55	0.48	0	-2762	40750	39350	38500	37100	36250	38925	36675	49	11350	500	26560	50	1	9877043	3724	17.17	5.95	12	1.45	2196.00	6337.00	80900	20231122	-53.40	37600	20231215	0.27	80900	-53.40	20231122	37600	0.27	20231215	80900	-53.40	20231122	37600	0.27	20231215	0.00	N	448280	500	49 억		47600	N	N	0	N	00	N
77	20231215	131223	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	37850	-100	5	-0.26	4739657300	124493	44.21	38300	38800	37600	49300	26600	37950	38071.70	0.48	0	-639	40750	39350	38500	37100	36250	38925	36675	49	11350	500	26560	50	1	9877043	3738	17.24	5.97	12	1.26	2196.00	6337.00	80900	20231122	-53.21	37600	20231215	0.66	80900	-53.21	20231122	37600	0.66	20231215	80900	-53.21	20231122	37600	0.66	20231215	0.00	N	448280	500	49 억		47600	N	N	0	N	00	N
78	20231215	121224	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	38150	200	2	0.53	3665150650	96268	34.19	38300	38800	37600	49300	26600	37950	38072.40	0.48	0	3742	40750	39350	38500	37100	36250	38925	36675	49	11350	500	26560	50	1	9877043	3768	17.37	6.02	12	0.97	2196.00	6337.00	80900	20231122	-52.84	37600	20231215	1.46	80900	-52.84	20231122	37600	1.46	20231215	80900	-52.84	20231122	37600	1.46	20231215	0.00	N	448280	500	49 억		47600	N	N	0	N	00	N
79	20231215	111217	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	38150	200	2	0.53	2834737850	74415	26.43	38300	38800	37600	49300	26600	37950	38093.68	0.48	0	5151	40750	39350	38500	37100	36250	38925	36675	49	11350	500	26560	50	1	9877043	3768	17.37	6.02	12	0.75	2196.00	6337.00	80900	20231122	-52.84	37600	20231215	1.46	80900	-52.84	20231122	37600	1.46	20231215	80900	-52.84	20231122	37600	1.46	20231215	0.00	N	448280	500	49 억		47600	N	N	0	N	00	N
80	20231215	101223	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	38250	300	2	0.79	2296754650	60303	21.42	38300	38800	37600	49300	26600	37950	38086.96	0.48	0	4426	40750	39350	38500	37100	36250	38925	36675	49	11350	500	26560	50	1	9877043	3778	17.42	6.04	12	0.61	2196.00	6337.00	80900	20231122	-52.72	37600	20231215	1.73	80900	-52.72	20231122	37600	1.73	20231215	80900	-52.72	20231122	37600	1.73	20231215	0.00	N	448280	500	49 억		47600	N	N	0	N	00	N
81	20231215	091228	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	38500	550	2	1.45	761622350	19864	7.05	38300	38800	37850	49300	26600	37950	38342.30	0.48	0	-689	40750	39350	38500	37100	36250	38925	36675	49	11350	500	26560	50	1	9877043	3803	17.53	6.08	12	0.20	2196.00	6337.00	80900	20231122	-52.41	37650	20231214	2.26	80900	-52.41	20231122	37650	2.26	20231214	80900	-52.41	20231122	37650	2.26	20231214	0.00	N	448280	500	49 억		47600	N	N	0	N	00	N
82	20231214	161219	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	37950	-1150	5	-2.94	10602148500	274812	81.89	39800	39900	37650	50800	27400	39100	38580.71	0.32	0	15291	43000	41050	40050	38100	37100	40550	37600	49	11700	500	27370	50	1	9877043	3748	17.28	5.99	12	2.78	2196.00	6337.00	80900	20231122	-53.09	37650	20231214	0.80	80900	-53.09	20231122	37650	0.80	20231214	80900	-53.09	20231122	37650	0.80	20231214	0.00	N	448280	500	49 억		31241	N	N	0	N	00	N
83	20231214	151258	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	38100	-1000	5	-2.56	10168701800	263400	78.49	39800	39900	37650	50800	27400	39100	38605.49	0.32	0	14716	43000	41050	40050	38100	37100	40550	37600	49	11700	500	27370	50	1	9877043	3763	17.35	6.01	12	2.67	2196.00	6337.00	80900	20231122	-52.90	37650	20231214	1.20	80900	-52.90	20231122	37650	1.20	20231214	80900	-52.90	20231122	37650	1.20	20231214	0.00	N	448280	500	49 억		31241	N	N	0	N	00	N
84	20231214	141228	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	38200	-900	5	-2.30	9238630950	239069	71.24	39800	39900	37650	50800	27400	39100	38644.14	0.32	0	16746	43000	41050	40050	38100	37100	40550	37600	49	11700	500	27370	50	1	9877043	3773	17.40	6.03	12	2.42	2196.00	6337.00	80900	20231122	-52.78	37650	20231214	1.46	80900	-52.78	20231122	37650	1.46	20231214	80900	-52.78	20231122	37650	1.46	20231214	0.00	N	448280	500	49 억		31241	N	N	0	N	00	N
85	20231214	131256	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	38750	-350	5	-0.90	8504414700	220004	65.56	39800	39900	37650	50800	27400	39100	38655.66	0.32	0	17212	43000	41050	40050	38100	37100	40550	37600	49	11700	500	27370	50	1	9877043	3827	17.65	6.11	12	2.23	2196.00	6337.00	80900	20231122	-52.10	37650	20231214	2.92	80900	-52.10	20231122	37650	2.92	20231214	80900	-52.10	20231122	37650	2.92	20231214	0.00	N	448280	500	49 억		31241	N	N	0	N	00	N
86	20231214	121321	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	38950	-150	5	-0.38	7974422450	206324	61.48	39800	39900	37650	50800	27400	39100	38649.93	0.32	0	16007	43000	41050	40050	38100	37100	40550	37600	49	11700	500	27370	50	1	9877043	3847	17.74	6.15	12	2.09	2196.00	6337.00	80900	20231122	-51.85	37650	20231214	3.45	80900	-51.85	20231122	37650	3.45	20231214	80900	-51.85	20231122	37650	3.45	20231214	0.00	N	448280	500	49 억		31241	N	N	0	N	00	N
87	20231214	111255	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	37900	-1200	5	-3.07	5997240750	155397	46.31	39800	39900	37650	50800	27400	39100	38592.92	0.32	0	10792	43000	41050	40050	38100	37100	40550	37600	49	11700	500	27370	50	1	9877043	3743	17.26	5.98	12	1.57	2196.00	6337.00	80900	20231122	-53.15	37650	20231214	0.66	80900	-53.15	20231122	37650	0.66	20231214	80900	-53.15	20231122	37650	0.66	20231214	0.00	N	448280	500	49 억		31241	N	N	0	N	00	N
88	20231214	101207	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	38600	-500	5	-1.28	3308272000	84791	25.27	39800	39900	38500	50800	27400	39100	39016.75	0.32	0	2182	43000	41050	40050	38100	37100	40550	37600	49	11700	500	27370	50	1	9877043	3813	17.58	6.09	12	0.86	2196.00	6337.00	80900	20231122	-52.29	38500	20231214	0.26	80900	-52.29	20231122	38500	0.26	20231214	80900	-52.29	20231122	38500	0.26	20231214	0.00	N	448280	500	49 억		31241	N	N	0	N	00	N
89	20231214	091147	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	39150	50	2	0.13	764157200	19331	5.76	39800	39900	39050	50800	27400	39100	39530.86	0.32	0	-399	43000	41050	40050	38100	37100	40550	37600	49	11700	500	27370	50	1	9877043	3867	17.83	6.18	12	0.20	2196.00	6337.00	80900	20231122	-51.61	39050	20231214	0.26	80900	-51.61	20231122	39050	0.26	20231214	80900	-51.61	20231122	39050	0.26	20231214	0.00	N	448280	500	49 억		31241	N	N	0	N	00	N
90	20231213	161212	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	39100	-2550	5	-6.12	13194115350	329602	126.98	41700	42000	39050	54100	29200	41650	40034.20	0.34	0	-2528	44583	43116	42233	40766	39883	42675	40325	49	12450	500	29150	50	1	9877043	3862	17.81	6.17	12	3.34	2196.00	6337.00	80900	20231122	-51.67	39050	20231213	0.13	80900	-51.67	20231122	39050	0.13	20231213	80900	-51.67	20231122	39050	0.13	20231213	0.00	N	448280	500	49 억		33769	N	N	0	N	00	N
91	20231213	151239	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	39200	-2450	5	-5.88	12319315750	307228	118.36	41700	42000	39100	54100	29200	41650	40096.18	0.34	0	-2767	44583	43116	42233	40766	39883	42675	40325	49	12450	500	29150	50	1	9877043	3872	17.85	6.19	12	3.11	2196.00	6337.00	80900	20231122	-51.55	39100	20231213	0.26	80900	-51.55	20231122	39100	0.26	20231213	80900	-51.55	20231122	39100	0.26	20231213	0.00	N	448280	500	49 억		33769	N	N	0	N	00	N
92	20231213	141237	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	39600	-2050	5	-4.92	10406493050	258661	99.65	41700	42000	39500	54100	29200	41650	40229.88	0.34	0	-3314	44583	43116	42233	40766	39883	42675	40325	49	12450	500	29150	50	1	9877043	3911	18.03	6.25	12	2.62	2196.00	6337.00	80900	20231122	-51.05	39500	20231213	0.25	80900	-51.05	20231122	39500	0.25	20231213	80900	-51.05	20231122	39500	0.25	20231213	0.00	N	448280	500	49 억		33769	N	N	0	N	00	N
93	20231213	131241	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	39950	-1700	5	-4.08	9124552300	226396	87.22	41700	42000	39750	54100	29200	41650	40301.02	0.34	0	-3569	44583	43116	42233	40766	39883	42675	40325	49	12450	500	29150	50	1	9877043	3946	18.19	6.30	12	2.29	2196.00	6337.00	80900	20231122	-50.62	39750	20231213	0.50	80900	-50.62	20231122	39750	0.50	20231213	80900	-50.62	20231122	39750	0.50	20231213	0.00	N	448280	500	49 억		33769	N	N	0	N	00	N
94	20231213	121237	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	39850	-1800	5	-4.32	8456164550	209624	80.76	41700	42000	39800	54100	29200	41650	40337.07	0.34	0	-4648	44583	43116	42233	40766	39883	42675	40325	49	12450	500	29150	50	1	9877043	3936	18.15	6.29	12	2.12	2196.00	6337.00	80900	20231122	-50.74	39800	20231213	0.13	80900	-50.74	20231122	39800	0.13	20231213	80900	-50.74	20231122	39800	0.13	20231213	0.00	N	448280	500	49 억		33769	N	N	0	N	00	N
95	20231213	111243	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	39950	-1700	5	-4.08	7225143800	178759	68.87	41700	42000	39850	54100	29200	41650	40415.47	0.34	0	-5485	44583	43116	42233	40766	39883	42675	40325	49	12450	500	29150	50	1	9877043	3946	18.19	6.30	12	1.81	2196.00	6337.00	80900	20231122	-50.62	39850	20231213	0.25	80900	-50.62	20231122	39850	0.25	20231213	80900	-50.62	20231122	39850	0.25	20231213	0.00	N	448280	500	49 억		33769	N	N	0	N	00	N
96	20231213	101249	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	40050	-1600	5	-3.84	6029151150	148967	57.39	41700	42000	39850	54100	29200	41650	40469.76	0.34	0	-4901	44583	43116	42233	40766	39883	42675	40325	49	12450	500	29150	50	1	9877043	3956	18.24	6.32	12	1.51	2196.00	6337.00	80900	20231122	-50.49	39850	20231213	0.50	80900	-50.49	20231122	39850	0.50	20231213	80900	-50.49	20231122	39850	0.50	20231213	0.00	N	448280	500	49 억		33769	N	N	0	N	00	N
97	20231213	091235	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	40250	-1400	5	-3.36	1681198100	40939	15.77	41700	42000	40200	54100	29200	41650	41059.92	0.34	0	-3579	44583	43116	42233	40766	39883	42675	40325	49	12450	500	29150	50	1	9877043	3976	18.33	6.35	12	0.41	2196.00	6337.00	80900	20231122	-50.25	40200	20231213	0.12	80900	-50.25	20231122	40200	0.12	20231213	80900	-50.25	20231122	40200	0.12	20231213	0.00	N	448280	500	49 억		33769	N	N	0	N	00	N
98	20231212	161150	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	41650	-650	5	-1.54	10835186450	256143	88.99	42000	43700	41350	54900	29650	42300	42303.88	0.35	0	965	45566	43932	43116	41482	40666	43525	41075	49	12600	500	29610	50	1	9877043	4114	18.97	6.57	12	2.59	2196.00	6337.00	80900	20231122	-48.52	41350	20231212	0.73	80900	-48.52	20231122	41350	0.73	20231212	80900	-48.52	20231122	41350	0.73	20231212	0.00	N	448280	500	49 억		34457	N	N	0	N	00	N
99	20231212	151156	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	41950	-350	5	-0.83	10025727100	236722	82.24	42000	43700	41350	54900	29650	42300	42352.41	0.35	0	2788	45566	43932	43116	41482	40666	43525	41075	49	12600	500	29610	50	1	9877043	4143	19.10	6.62	12	2.40	2196.00	6337.00	80900	20231122	-48.15	41350	20231212	1.45	80900	-48.15	20231122	41350	1.45	20231212	80900	-48.15	20231122	41350	1.45	20231212	0.00	N	448280	500	49 억		34457	N	N	0	N	00	N
100	20231212	141051	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	41950	-350	5	-0.83	9345906450	220502	76.61	42000	43700	41350	54900	29650	42300	42384.83	0.35	0	2885	45566	43932	43116	41482	40666	43525	41075	49	12600	500	29610	50	1	9877043	4143	19.10	6.62	12	2.23	2196.00	6337.00	80900	20231122	-48.15	41350	20231212	1.45	80900	-48.15	20231122	41350	1.45	20231212	80900	-48.15	20231122	41350	1.45	20231212	0.00	N	448280	500	49 억		34457	N	N	0	N	00	N
101	20231212	131057	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	41900	-400	5	-0.95	8422440400	198438	68.94	42000	43700	41350	54900	29650	42300	42443.97	0.35	0	-2091	45566	43932	43116	41482	40666	43525	41075	49	12600	500	29610	50	1	9877043	4138	19.08	6.61	12	2.01	2196.00	6337.00	80900	20231122	-48.21	41350	20231212	1.33	80900	-48.21	20231122	41350	1.33	20231212	80900	-48.21	20231122	41350	1.33	20231212	0.00	N	448280	500	49 억		34457	N	N	0	N	00	N
102	20231212	121045	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	42450	150	2	0.35	7591576050	178714	62.09	42000	43700	41350	54900	29650	42300	42479.30	0.35	0	-1907	45566	43932	43116	41482	40666	43525	41075	49	12600	500	29610	50	1	9877043	4193	19.33	6.70	12	1.81	2196.00	6337.00	80900	20231122	-47.53	41350	20231212	2.66	80900	-47.53	20231122	41350	2.66	20231212	80900	-47.53	20231122	41350	2.66	20231212	0.00	N	448280	500	49 억		34457	N	N	0	N	00	N
103	20231212	111102	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	42750	450	2	1.06	6836291050	160915	55.91	42000	43700	41350	54900	29650	42300	42484.31	0.35	0	-2526	45566	43932	43116	41482	40666	43525	41075	49	12600	500	29610	50	1	9877043	4222	19.47	6.75	12	1.63	2196.00	6337.00	80900	20231122	-47.16	41350	20231212	3.39	80900	-47.16	20231122	41350	3.39	20231212	80900	-47.16	20231122	41350	3.39	20231212	0.00	N	448280	500	49 억		34457	N	N	0	N	00	N
104	20231212	101148	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	42550	250	2	0.59	3963251850	94221	32.73	42000	43000	41350	54900	29650	42300	42062.38	0.35	0	-3407	45566	43932	43116	41482	40666	43525	41075	49	12600	500	29610	50	1	9877043	4203	19.38	6.71	12	0.95	2196.00	6337.00	80900	20231122	-47.40	41350	20231212	2.90	80900	-47.40	20231122	41350	2.90	20231212	80900	-47.40	20231122	41350	2.90	20231212	0.00	N	448280	500	49 억		34457	N	N	0	N	00	N
105	20231212	091148	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	41450	-850	5	-2.01	1347245550	32375	11.25	42000	42150	41350	54900	29650	42300	41605.46	0.35	0	1593	45566	43932	43116	41482	40666	43525	41075	49	12600	500	29610	50	1	9877043	4094	18.88	6.54	12	0.33	2196.00	6337.00	80900	20231122	-48.76	41350	20231212	0.24	80900	-48.76	20231122	41350	0.24	20231212	80900	-48.76	20231122	41350	0.24	20231212	0.00	N	448280	500	49 억		34457	N	N	0	N	00	N
106	20231211	161151	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	42300	-2050	5	-4.62	12005327000	277397	89.87	44100	44750	42300	57600	31050	44350	43282.42	0.49	6409	-6361	47683	46016	45083	43416	42483	45550	42950	49	13250	500	31040	50	1	9877043	4178	19.26	6.68	12	2.81	2196.00	6337.00	80900	20231122	-47.71	41500	20231206	1.93	80900	-47.71	20231122	41500	1.93	20231206	80900	-47.71	20231122	41500	1.93	20231206	0.00	N	448280	500	49 억		48157	N	N	0	N	00	N
107	20231211	151145	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	42550	-1800	5	-4.06	11052275450	254926	82.59	44100	44750	42550	57600	31050	44350	43354.24	0.49	6409	-4533	47683	46016	45083	43416	42483	45550	42950	49	13250	500	31040	50	1	9877043	4203	19.38	6.71	12	2.58	2196.00	6337.00	80900	20231122	-47.40	41500	20231206	2.53	80900	-47.40	20231122	41500	2.53	20231206	80900	-47.40	20231122	41500	2.53	20231206	0.00	N	448280	500	49 억		48157	N	N	0	N	00	N
108	20231211	141147	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	42700	-1650	5	-3.72	9628639650	221558	71.78	44100	44750	42700	57600	31050	44350	43458.16	0.49	6409	-4284	47683	46016	45083	43416	42483	45550	42950	49	13250	500	31040	50	1	9877043	4217	19.44	6.74	12	2.24	2196.00	6337.00	80900	20231122	-47.22	41500	20231206	2.89	80900	-47.22	20231122	41500	2.89	20231206	80900	-47.22	20231122	41500	2.89	20231206	0.00	N	448280	500	49 억		48157	N	N	0	N	00	N
109	20231211	131142	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	43000	-1350	5	-3.04	8285425000	190234	61.63	44100	44750	42950	57600	31050	44350	43553.21	0.49	6409	-3881	47683	46016	45083	43416	42483	45550	42950	49	13250	500	31040	50	1	9877043	4247	19.58	6.79	12	1.93	2196.00	6337.00	80900	20231122	-46.85	41500	20231206	3.61	80900	-46.85	20231122	41500	3.61	20231206	80900	-46.85	20231122	41500	3.61	20231206	0.00	N	448280	500	49 억		48157	N	N	0	N	00	N
110	20231211	121145	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	43350	-1000	5	-2.25	6500005700	148845	48.22	44100	44750	43150	57600	31050	44350	43668.92	0.49	6409	6855	47683	46016	45083	43416	42483	45550	42950	49	13250	500	31040	50	1	9877043	4282	19.74	6.84	12	1.51	2196.00	6337.00	80900	20231122	-46.42	41500	20231206	4.46	80900	-46.42	20231122	41500	4.46	20231206	80900	-46.42	20231122	41500	4.46	20231206	0.00	N	448280	500	49 억		48157	N	N	0	N	00	N
111	20231211	111140	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	43400	-950	5	-2.14	5769625700	132036	42.78	44100	44750	43150	57600	31050	44350	43696.61	0.49	6409	10529	47683	46016	45083	43416	42483	45550	42950	49	13250	500	31040	50	1	9877043	4287	19.76	6.85	12	1.34	2196.00	6337.00	80900	20231122	-46.35	41500	20231206	4.58	80900	-46.35	20231122	41500	4.58	20231206	80900	-46.35	20231122	41500	4.58	20231206	0.00	N	448280	500	49 억		48157	N	N	0	N	00	N
112	20231211	101139	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	43600	-750	5	-1.69	4134360050	94338	30.56	44100	44750	43150	57600	31050	44350	43824.11	0.49	6409	16325	47683	46016	45083	43416	42483	45550	42950	49	13250	500	31040	50	1	9877043	4306	19.85	6.88	12	0.96	2196.00	6337.00	80900	20231122	-46.11	41500	20231206	5.06	80900	-46.11	20231122	41500	5.06	20231206	80900	-46.11	20231122	41500	5.06	20231206	0.00	N	448280	500	49 억		48157	N	N	0	N	00	N
113	20231211	091139	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	43700	-650	5	-1.47	1584763600	36132	11.71	44100	44750	43150	57600	31050	44350	43858.29	0.49	6409	6324	47683	46016	45083	43416	42483	45550	42950	49	13250	500	31040	50	1	9877043	4316	19.90	6.90	12	0.37	2196.00	6337.00	80900	20231122	-45.98	41500	20231206	5.30	80900	-45.98	20231122	41500	5.30	20231206	80900	-45.98	20231122	41500	5.30	20231206	0.00	N	448280	500	49 억		48157	N	N	0	N	00	N
114	20231208	161130	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	44350	-1650	5	-3.59	13723763000	302946	46.76	45500	46750	44150	59800	32200	46000	45305.09	0.49	0	-8839	50700	48350	46100	43750	41500	49525	44925	49	13800	500	32200	50	1	9877043	4380	20.20	7.00	12	3.07	2196.00	6337.00	80900	20231122	-45.18	41500	20231206	6.87	80900	-45.18	20231122	41500	6.87	20231206	80900	-45.18	20231122	41500	6.87	20231206	0.00	N	448280	500	49 억		48157	N	N	0	N	00	N
115	20231208	151133	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	44600	-1400	5	-3.04	12957328250	285712	44.10	45500	46750	44150	59800	32200	46000	45349.33	0.49	0	-5512	50700	48350	46100	43750	41500	49525	44925	49	13800	500	32200	50	1	9877043	4405	20.31	7.04	12	2.89	2196.00	6337.00	80900	20231122	-44.87	41500	20231206	7.47	80900	-44.87	20231122	41500	7.47	20231206	80900	-44.87	20231122	41500	7.47	20231206	0.00	N	448280	500	49 억		48157	N	N	0	N	00	N
116	20231208	141132	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	45250	-750	5	-1.63	11756742750	258925	39.97	45500	46750	44150	59800	32200	46000	45404.28	0.49	0	-4532	50700	48350	46100	43750	41500	49525	44925	49	13800	500	32200	50	1	9877043	4469	20.61	7.14	12	2.62	2196.00	6337.00	80900	20231122	-44.07	41500	20231206	9.04	80900	-44.07	20231122	41500	9.04	20231206	80900	-44.07	20231122	41500	9.04	20231206	0.00	N	448280	500	49 억		48157	N	N	0	N	00	N
117	20231208	131130	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	44800	-1200	5	-2.61	9912034350	217675	33.60	45500	46750	44400	59800	32200	46000	45534.35	0.49	0	-7829	50700	48350	46100	43750	41500	49525	44925	49	13800	500	32200	50	1	9877043	4425	20.40	7.07	12	2.20	2196.00	6337.00	80900	20231122	-44.62	41500	20231206	7.95	80900	-44.62	20231122	41500	7.95	20231206	80900	-44.62	20231122	41500	7.95	20231206	0.00	N	448280	500	49 억		48157	N	N	0	N	00	N
118	20231208	121127	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	45750	-250	5	-0.54	7170723900	156619	24.18	45500	46750	45000	59800	32200	46000	45783.49	0.49	0	-8353	50700	48350	46100	43750	41500	49525	44925	49	13800	500	32200	50	1	9877043	4519	20.83	7.22	12	1.59	2196.00	6337.00	80900	20231122	-43.45	41500	20231206	10.24	80900	-43.45	20231122	41500	10.24	20231206	80900	-43.45	20231122	41500	10.24	20231206	0.00	N	448280	500	49 억		48157	N	N	0	N	00	N
119	20231208	111121	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	45800	-200	5	-0.43	5946478900	129994	20.07	45500	46750	45000	59800	32200	46000	45742.79	0.49	0	-8719	50700	48350	46100	43750	41500	49525	44925	49	13800	500	32200	50	1	9877043	4524	20.86	7.23	12	1.32	2196.00	6337.00	80900	20231122	-43.39	41500	20231206	10.36	80900	-43.39	20231122	41500	10.36	20231206	80900	-43.39	20231122	41500	10.36	20231206	0.00	N	448280	500	49 억		48157	N	N	0	N	00	N
120	20231208	101131	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	46100	100	2	0.22	4787287950	104654	16.15	45500	46750	45000	59800	32200	46000	45742.13	0.49	0	-8876	50700	48350	46100	43750	41500	49525	44925	49	13800	500	32200	50	1	9877043	4553	20.99	7.27	12	1.06	2196.00	6337.00	80900	20231122	-43.02	41500	20231206	11.08	80900	-43.02	20231122	41500	11.08	20231206	80900	-43.02	20231122	41500	11.08	20231206	0.00	N	448280	500	49 억		48157	N	N	0	N	00	N
121	20231208	091121	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	45800	-200	5	-0.43	1238885950	27230	4.20	45500	46050	45100	59800	32200	46000	45483.07	0.49	0	332	50700	48350	46100	43750	41500	49525	44925	49	13800	500	32200	50	1	9877043	4524	20.86	7.23	12	0.28	2196.00	6337.00	80900	20231122	-43.39	41500	20231206	10.36	80900	-43.39	20231122	41500	10.36	20231206	80900	-43.39	20231122	41500	10.36	20231206	0.00	N	448280	500	49 억		48157	N	N	0	N	00	N
122	20231207	161121	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	46000	400	2	0.88	29681304950	638570	95.71	45550	48450	43850	59200	31950	45600	46481.74	1.09	0	-63173	50733	48166	44833	42266	38933	49450	43550	49	13600	500	31920	50	1	9877043	4543	20.95	7.26	12	6.47	2196.00	6337.00	80900	20231122	-43.14	41500	20231206	10.84	80900	-43.14	20231122	41500	10.84	20231206	80900	-43.14	20231122	41500	10.84	20231206	0.00	N	448280	500	49 억		107582	N	N	0	N	00	N
123	20231207	151123	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	46150	550	2	1.21	29000279950	623770	93.49	45550	48450	43850	59200	31950	45600	46492.12	1.09	0	-62689	50733	48166	44833	42266	38933	49450	43550	49	13600	500	31920	50	1	9877043	4558	21.02	7.28	12	6.32	2196.00	6337.00	80900	20231122	-42.95	41500	20231206	11.20	80900	-42.95	20231122	41500	11.20	20231206	80900	-42.95	20231122	41500	11.20	20231206	0.00	N	448280	500	49 억		107582	N	N	0	N	00	N
124	20231207	141122	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	46700	1100	2	2.41	26832981850	577044	86.48	45550	48450	43850	59200	31950	45600	46500.95	1.09	0	-55343	50733	48166	44833	42266	38933	49450	43550	49	13600	500	31920	50	1	9877043	4613	21.27	7.37	12	5.84	2196.00	6337.00	80900	20231122	-42.27	41500	20231206	12.53	80900	-42.27	20231122	41500	12.53	20231206	80900	-42.27	20231122	41500	12.53	20231206	0.00	N	448280	500	49 억		107582	N	N	0	N	00	N
125	20231207	131119	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	46750	1150	2	2.52	23154955150	499436	74.85	45550	48450	43850	59200	31950	45600	46362.39	1.09	0	-64978	50733	48166	44833	42266	38933	49450	43550	49	13600	500	31920	50	1	9877043	4618	21.29	7.38	12	5.06	2196.00	6337.00	80900	20231122	-42.21	41500	20231206	12.65	80900	-42.21	20231122	41500	12.65	20231206	80900	-42.21	20231122	41500	12.65	20231206	0.00	N	448280	500	49 억		107582	N	N	0	N	00	N
126	20231207	121120	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	46350	750	2	1.64	21680785000	467732	70.10	45550	48450	43850	59200	31950	45600	46353.21	1.09	0	-66667	50733	48166	44833	42266	38933	49450	43550	49	13600	500	31920	50	1	9877043	4578	21.11	7.31	12	4.74	2196.00	6337.00	80900	20231122	-42.71	41500	20231206	11.69	80900	-42.71	20231122	41500	11.69	20231206	80900	-42.71	20231122	41500	11.69	20231206	0.00	N	448280	500	49 억		107582	N	N	0	N	00	N
127	20231207	111105	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	46900	1300	2	2.85	12348366700	271243	40.65	45550	47050	43850	59200	31950	45600	45525.07	1.09	0	-57037	50733	48166	44833	42266	38933	49450	43550	49	13600	500	31920	50	1	9877043	4632	21.36	7.40	12	2.75	2196.00	6337.00	80900	20231122	-42.03	41500	20231206	13.01	80900	-42.03	20231122	41500	13.01	20231206	80900	-42.03	20231122	41500	13.01	20231206	0.00	N	448280	500	49 억		107582	N	N	0	N	00	N
128	20231207	101114	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	45600	0	3	0.00	6358170450	142156	21.31	45550	46000	43850	59200	31950	45600	44725.96	1.09	0	-37747	50733	48166	44833	42266	38933	49450	43550	49	13600	500	31920	50	1	9877043	4504	20.77	7.20	12	1.44	2196.00	6337.00	80900	20231122	-43.63	41500	20231206	9.88	80900	-43.63	20231122	41500	9.88	20231206	80900	-43.63	20231122	41500	9.88	20231206	0.00	N	448280	500	49 억		107582	N	N	0	N	00	N
129	20231207	091120	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	44650	-950	5	-2.08	1625188000	36195	5.42	45550	45550	44300	59200	31950	45600	44898.51	1.09	0	-6011	50733	48166	44833	42266	38933	49450	43550	49	13600	500	31920	50	1	9877043	4410	20.33	7.05	12	0.37	2196.00	6337.00	80900	20231122	-44.81	41500	20231206	7.59	80900	-44.81	20231122	41500	7.59	20231206	80900	-44.81	20231122	41500	7.59	20231206	0.00	N	448280	500	49 억		107582	N	N	0	N	00	N
130	20231206	161107	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	45600	1900	2	4.35	29660177050	660986	111.48	44150	47400	41500	56800	30600	43700	44870.80	0.39	0	75008	51500	47600	45600	41700	39700	46600	40700	49	13100	500	30590	50	1	9877043	4504	20.77	7.20	12	6.69	2196.00	6337.00	80900	20231122	-43.63	41500	20231206	9.88	80900	-43.63	20231122	41500	9.88	20231206	80900	-43.63	20231122	41500	9.88	20231206	0.00	N	448280	500	49 억		38876	N	N	0	N	00	N
131	20231206	151126	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	45900	2200	2	5.03	28309868100	631251	106.47	44150	47400	41500	56800	30600	43700	44847.24	0.39	0	68794	51500	47600	45600	41700	39700	46600	40700	49	13100	500	30590	50	1	9877043	4534	20.90	7.24	12	6.39	2196.00	6337.00	80900	20231122	-43.26	41500	20231206	10.60	80900	-43.26	20231122	41500	10.60	20231206	80900	-43.26	20231122	41500	10.60	20231206	0.00	N	448280	500	49 억		38876	N	N	0	N	00	N
132	20231206	141121	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	46250	2550	2	5.84	24491942050	548815	92.56	44150	47400	41500	56800	30600	43700	44626.95	0.39	0	49632	51500	47600	45600	41700	39700	46600	40700	49	13100	500	30590	50	1	9877043	4568	21.06	7.30	12	5.56	2196.00	6337.00	80900	20231122	-42.83	41500	20231206	11.45	80900	-42.83	20231122	41500	11.45	20231206	80900	-42.83	20231122	41500	11.45	20231206	0.00	N	448280	500	49 억		38876	N	N	0	N	00	N
133	20231206	131109	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	44500	800	2	1.83	17357930550	393911	66.44	44150	46750	41500	56800	30600	43700	44065.62	0.39	0	13813	51500	47600	45600	41700	39700	46600	40700	49	13100	500	30590	50	1	9877043	4395	20.26	7.02	12	3.99	2196.00	6337.00	80900	20231122	-44.99	41500	20231206	7.23	80900	-44.99	20231122	41500	7.23	20231206	80900	-44.99	20231122	41500	7.23	20231206	0.00	N	448280	500	49 억		38876	N	N	0	N	00	N
134	20231206	121059	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	44800	1100	2	2.52	15317440200	348255	58.74	44150	46750	41500	56800	30600	43700	43983.40	0.39	0	12856	51500	47600	45600	41700	39700	46600	40700	49	13100	500	30590	50	1	9877043	4425	20.40	7.07	12	3.53	2196.00	6337.00	80900	20231122	-44.62	41500	20231206	7.95	80900	-44.62	20231122	41500	7.95	20231206	80900	-44.62	20231122	41500	7.95	20231206	0.00	N	448280	500	49 억		38876	N	N	0	N	00	N
135	20231206	111124	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	43600	-100	5	-0.23	8150756150	189383	31.94	44150	44650	41500	56800	30600	43700	43038.48	0.39	0	8565	51500	47600	45600	41700	39700	46600	40700	49	13100	500	30590	50	1	9877043	4306	19.85	6.88	12	1.92	2196.00	6337.00	80900	20231122	-46.11	41500	20231206	5.06	80900	-46.11	20231122	41500	5.06	20231206	80900	-46.11	20231122	41500	5.06	20231206	0.00	N	448280	500	49 억		38876	N	N	0	N	00	N
136	20231206	101113	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	42700	-1000	5	-2.29	6141574400	143164	24.15	44150	44650	41500	56800	30600	43700	42898.87	0.39	0	-1046	51500	47600	45600	41700	39700	46600	40700	49	13100	500	30590	50	1	9877043	4217	19.44	6.74	12	1.45	2196.00	6337.00	80900	20231122	-47.22	41500	20231206	2.89	80900	-47.22	20231122	41500	2.89	20231206	80900	-47.22	20231122	41500	2.89	20231206	0.00	N	448280	500	49 억		38876	N	N	0	N	00	N
137	20231206	091115	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	43900	200	2	0.46	1071678350	24296	4.10	44150	44650	43750	56800	30600	43700	44109.25	0.39	0	-488	51500	47600	45600	41700	39700	46600	40700	49	13100	500	30590	50	1	9877043	4336	19.99	6.93	12	0.25	2196.00	6337.00	80900	20231122	-45.74	43600	20231205	0.69	80900	-45.74	20231122	43600	0.69	20231205	80900	-45.74	20231122	43600	0.69	20231205	0.00	N	448280	500	49 억		38876	N	N	0	N	00	N
138	20231205	161115	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	43700	-4450	5	-9.24	27438766050	584906	61.51	47000	49500	43600	62500	33750	48150	46929.86	0.92	0	-52890	54850	51500	48650	45300	42450	53175	46975	49	14350	500	33700	50	1	9877043	4316	19.90	6.90	12	5.92	2196.00	6337.00	80900	20231122	-45.98	43600	20231205	0.23	80900	-45.98	20231122	43600	0.23	20231205	80900	-45.98	20231122	43600	0.23	20231205	0.00	N	448280	500	49 억		90683	N	N	0	N	00	N
139	20231205	151114	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	44300	-3850	5	-8.00	25434010500	539286	56.71	47000	49500	43700	62500	33750	48150	47162.07	0.92	0	-54674	54850	51500	48650	45300	42450	53175	46975	49	14350	500	33700	50	1	9877043	4376	20.17	6.99	12	5.46	2196.00	6337.00	80900	20231122	-45.24	43700	20231205	1.37	80900	-45.24	20231122	43700	1.37	20231205	80900	-45.24	20231122	43700	1.37	20231205	0.00	N	448280	500	49 억		90683	N	N	0	N	00	N
140	20231205	141111	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	46850	-1300	5	-2.70	19209788850	400948	42.16	47000	49500	46500	62500	33750	48150	47910.82	0.92	0	-43562	54850	51500	48650	45300	42450	53175	46975	49	14350	500	33700	50	1	9877043	4627	21.33	7.39	12	4.06	2196.00	6337.00	80900	20231122	-42.09	45800	20231204	2.29	80900	-42.09	20231122	45800	2.29	20231204	80900	-42.09	20231122	45800	2.29	20231204	0.00	N	448280	500	49 억		90683	N	N	0	N	00	N
141	20231205	131107	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47050	-1100	5	-2.28	17035103500	354457	37.27	47000	49500	46700	62500	33750	48150	48059.68	0.92	0	-33023	54850	51500	48650	45300	42450	53175	46975	49	14350	500	33700	50	1	9877043	4647	21.43	7.42	12	3.59	2196.00	6337.00	80900	20231122	-41.84	45800	20231204	2.73	80900	-41.84	20231122	45800	2.73	20231204	80900	-41.84	20231122	45800	2.73	20231204	0.00	N	448280	500	49 억		90683	N	N	0	N	00	N
142	20231205	121106	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47750	-400	5	-0.83	14970045150	310765	32.68	47000	49500	46700	62500	33750	48150	48171.60	0.92	0	-25999	54850	51500	48650	45300	42450	53175	46975	49	14350	500	33700	50	1	9877043	4716	21.74	7.54	12	3.15	2196.00	6337.00	80900	20231122	-40.98	45800	20231204	4.26	80900	-40.98	20231122	45800	4.26	20231204	80900	-40.98	20231122	45800	4.26	20231204	0.00	N	448280	500	49 억		90683	N	N	0	N	00	N
143	20231205	111104	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	48450	300	2	0.62	13454257250	279168	29.36	47000	49500	46700	62500	33750	48150	48194.15	0.92	0	-19066	54850	51500	48650	45300	42450	53175	46975	49	14350	500	33700	50	1	9877043	4785	22.06	7.65	12	2.83	2196.00	6337.00	80900	20231122	-40.11	45800	20231204	5.79	80900	-40.11	20231122	45800	5.79	20231204	80900	-40.11	20231122	45800	5.79	20231204	0.00	N	448280	500	49 억		90683	N	N	0	N	00	N
144	20231205	101107	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	48000	-150	5	-0.31	9044745950	188436	19.82	47000	49500	46700	62500	33750	48150	47998.90	0.92	0	-11428	54850	51500	48650	45300	42450	53175	46975	49	14350	500	33700	50	1	9877043	4741	21.86	7.57	12	1.91	2196.00	6337.00	80900	20231122	-40.67	45800	20231204	4.80	80900	-40.67	20231122	45800	4.80	20231204	80900	-40.67	20231122	45800	4.80	20231204	0.00	N	448280	500	49 억		90683	N	N	0	N	00	N
145	20231205	091104	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47600	-550	5	-1.14	2438426700	51810	5.45	47000	47700	46700	62500	33750	48150	47061.28	0.92	0	1172	54850	51500	48650	45300	42450	53175	46975	49	14350	500	33700	50	1	9877043	4701	21.68	7.51	12	0.52	2196.00	6337.00	80900	20231122	-41.16	45800	20231204	3.93	80900	-41.16	20231122	45800	3.93	20231204	80900	-41.16	20231122	45800	3.93	20231204	0.00	N	448280	500	49 억		90683	N	N	0	N	00	N
146	20231204	161101	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	48150	-650	5	-1.33	44621225550	925428	139.74	47850	52000	45800	63400	34200	48800	48217.59	0.88	0	3657	53666	51232	49866	47432	46066	50550	46750	49	14600	500	34160	50	1	9877043	4756	21.93	7.60	12	9.37	2196.00	6337.00	80900	20231122	-40.48	45800	20231204	5.13	80900	-40.48	20231122	45800	5.13	20231204	80900	-40.48	20231122	45800	5.13	20231204	0.00	N	448280	500	49 억		87272	N	N	0	N	00	N
147	20231204	151104	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	49150	350	2	0.72	41151447400	853433	128.87	47850	52000	45800	63400	34200	48800	48218.63	0.88	0	6565	53666	51232	49866	47432	46066	50550	46750	49	14600	500	34160	50	1	9877043	4855	22.38	7.76	12	8.64	2196.00	6337.00	80900	20231122	-39.25	45800	20231204	7.31	80900	-39.25	20231122	45800	7.31	20231204	80900	-39.25	20231122	45800	7.31	20231204	0.00	N	448280	500	49 억		87272	N	N	0	N	00	N
148	20231204	141056	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	46250	-2550	5	-5.23	18767289900	401360	60.61	47850	48600	45800	63400	34200	48800	46758.56	0.88	0	27897	53666	51232	49866	47432	46066	50550	46750	49	14600	500	34160	50	1	9877043	4568	21.06	7.30	12	4.06	2196.00	6337.00	80900	20231122	-42.83	45800	20231204	0.98	80900	-42.83	20231122	45800	0.98	20231204	80900	-42.83	20231122	45800	0.98	20231204	0.00	N	448280	500	49 억		87272	N	N	0	N	00	N
149	20231204	131055	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	46300	-2500	5	-5.12	16166799200	344901	52.08	47850	48600	46050	63400	34200	48800	46872.98	0.88	0	20040	53666	51232	49866	47432	46066	50550	46750	49	14600	500	34160	50	1	9877043	4573	21.08	7.31	12	3.49	2196.00	6337.00	80900	20231122	-42.77	46050	20231204	0.54	80900	-42.77	20231122	46050	0.54	20231204	80900	-42.77	20231122	46050	0.54	20231204	0.00	N	448280	500	49 억		87272	N	N	0	N	00	N
150	20231204	121056	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	46500	-2300	5	-4.71	15216186250	324425	48.99	47850	48600	46050	63400	34200	48800	46901.22	0.88	0	18298	53666	51232	49866	47432	46066	50550	46750	49	14600	500	34160	50	1	9877043	4593	21.17	7.34	12	3.28	2196.00	6337.00	80900	20231122	-42.52	46050	20231204	0.98	80900	-42.52	20231122	46050	0.98	20231204	80900	-42.52	20231122	46050	0.98	20231204	0.00	N	448280	500	49 억		87272	N	N	0	N	00	N
151	20231204	111059	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	46500	-2300	5	-4.71	13582955400	289126	43.66	47850	48600	46050	63400	34200	48800	46978.51	0.88	0	19504	53666	51232	49866	47432	46066	50550	46750	49	14600	500	34160	50	1	9877043	4593	21.17	7.34	12	2.93	2196.00	6337.00	80900	20231122	-42.52	46050	20231204	0.98	80900	-42.52	20231122	46050	0.98	20231204	80900	-42.52	20231122	46050	0.98	20231204	0.00	N	448280	500	49 억		87272	N	N	0	N	00	N
152	20231204	101056	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47200	-1600	5	-3.28	9670929450	204905	30.94	47850	48600	46400	63400	34200	48800	47196.08	0.88	0	516	53666	51232	49866	47432	46066	50550	46750	49	14600	500	34160	50	1	9877043	4662	21.49	7.45	12	2.07	2196.00	6337.00	80900	20231122	-41.66	46100	20231121	2.39	80900	-41.66	20231122	46100	2.39	20231121	80900	-41.66	20231122	46100	2.39	20231121	0.00	N	448280	500	49 억		87272	N	N	0	N	00	N
153	20231204	091056	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	47000	-1800	5	-3.69	4001782200	84323	12.73	47850	48600	46500	63400	34200	48800	47455.63	0.88	0	-4891	53666	51232	49866	47432	46066	50550	46750	49	14600	500	34160	50	1	9877043	4642	21.40	7.42	12	0.85	2196.00	6337.00	80900	20231122	-41.90	46100	20231121	1.95	80900	-41.90	20231122	46100	1.95	20231121	80900	-41.90	20231122	46100	1.95	20231121	0.00	N	448280	500	49 억		87272	N	N	0	N	00	N
154	20231201	161057	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	48800	-3500	5	-6.69	31163967950	625651	100.03	52300	52300	48500	67900	36700	52300	49815.00	0.32	0	58905	57766	55032	53666	50932	49566	54350	50250	49	15600	500	36610	50	1	9877043	4820	22.22	7.70	12	6.33	2196.00	6337.00	80900	20231122	-39.68	46100	20231121	5.86	80900	-39.68	20231122	46100	5.86	20231121	80900	-39.68	20231122	46100	5.86	20231121	0.00	N	448280	500	49 억		31645	N	N	0	N	00	N
155	20231201	151054	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	49000	-3300	5	-6.31	28981963350	581065	92.90	52300	52300	48500	67900	36700	52300	49876.12	0.32	0	56082	57766	55032	53666	50932	49566	54350	50250	49	15600	500	36610	50	1	9877043	4840	22.31	7.73	12	5.88	2196.00	6337.00	80900	20231122	-39.43	46100	20231121	6.29	80900	-39.43	20231122	46100	6.29	20231121	80900	-39.43	20231122	46100	6.29	20231121	0.00	N	448280	500	49 억		31645	N	N	0	N	00	N
156	20231201	141053	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	50200	-2100	5	-4.02	25068891500	502075	80.27	52300	52300	48500	67900	36700	52300	49929.21	0.32	0	49389	57766	55032	53666	50932	49566	54350	50250	49	15600	500	36610	100	1	9877043	4958	22.86	7.92	12	5.08	2196.00	6337.00	80900	20231122	-37.95	46100	20231121	8.89	80900	-37.95	20231122	46100	8.89	20231121	80900	-37.95	20231122	46100	8.89	20231121	0.00	N	448280	500	49 억		31645	N	N	0	N	00	N
157	20231201	131057	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	50000	-2300	5	-4.40	23150344150	463692	74.14	52300	52300	48500	67900	36700	52300	49924.65	0.32	0	38823	57766	55032	53666	50932	49566	54350	50250	49	15600	500	36610	100	1	9877043	4939	22.77	7.89	12	4.69	2196.00	6337.00	80900	20231122	-38.20	46100	20231121	8.46	80900	-38.20	20231122	46100	8.46	20231121	80900	-38.20	20231122	46100	8.46	20231121	0.00	N	448280	500	49 억		31645	N	N	0	N	00	N
158	20231201	121103	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	49750	-2550	5	-4.88	21224476400	424991	67.95	52300	52300	48500	67900	36700	52300	49939.40	0.32	0	32163	57766	55032	53666	50932	49566	54350	50250	49	15600	500	36610	50	1	9877043	4914	22.65	7.85	12	4.30	2196.00	6337.00	80900	20231122	-38.50	46100	20231121	7.92	80900	-38.50	20231122	46100	7.92	20231121	80900	-38.50	20231122	46100	7.92	20231121	0.00	N	448280	500	49 억		31645	N	N	0	N	00	N
159	20231201	111055	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	50400	-1900	5	-3.63	19010859350	380704	60.87	52300	52300	48500	67900	36700	52300	49934.27	0.32	0	29899	57766	55032	53666	50932	49566	54350	50250	49	15600	500	36610	100	1	9877043	4978	22.95	7.95	12	3.85	2196.00	6337.00	80900	20231122	-37.70	46100	20231121	9.33	80900	-37.70	20231122	46100	9.33	20231121	80900	-37.70	20231122	46100	9.33	20231121	0.00	N	448280	500	49 억		31645	N	N	0	N	00	N
160	20231201	101104	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	49350	-2950	5	-5.64	14979831500	300416	48.03	52300	52300	48500	67900	36700	52300	49861.29	0.32	0	12918	57766	55032	53666	50932	49566	54350	50250	49	15600	500	36610	50	1	9877043	4874	22.47	7.79	12	3.04	2196.00	6337.00	80900	20231122	-39.00	46100	20231121	7.05	80900	-39.00	20231122	46100	7.05	20231121	80900	-39.00	20231122	46100	7.05	20231121	0.00	N	448280	500	49 억		31645	N	N	0	N	00	N
161	20231201	091052	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	50200	-2100	5	-4.02	5254859650	103279	16.51	52300	52300	49900	67900	36700	52300	50876.26	0.32	0	25636	57766	55032	53666	50932	49566	54350	50250	49	15600	500	36610	100	1	9877043	4958	22.86	7.92	12	1.05	2196.00	6337.00	80900	20231122	-37.95	46100	20231121	8.89	80900	-37.95	20231122	46100	8.89	20231121	80900	-37.95	20231122	46100	8.89	20231121	0.00	N	448280	500	49 억		31645	N	N	0	N	00	N