KissMeData/397030/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	161351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16850	950	2	5.97	22959971300	1393331	46.03	15970	17350	15740	20650	11130	15900	16474.01	3.52	175399	94799	17473	16686	15203	14416	12933	17080	14810	216	4750	1000	10810	10	1	21574190	3635	-36.79	5.15	12	6.46	-458.00	3274.00	17350	20231228	-2.88	8028	20221223	109.89	17350	-2.88	20231228	8028	109.89	20230103	30000	-43.83	20230811	10200	65.20	20231031	3.34	N	397030	1000	215 억		759240	N	N	0	N	00	N
3	20231229	151339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16850	950	2	5.97	22959971300	1393331	46.03	15970	17350	15740	20650	11130	15900	16474.01	3.52	175399	94799	17473	16686	15203	14416	12933	17080	14810	216	4750	1000	10810	10	1	21574190	3635	-36.79	5.15	12	6.46	-458.00	3274.00	17350	20231228	-2.88	8028	20221223	109.89	17350	-2.88	20231228	8028	109.89	20230103	30000	-43.83	20230811	10200	65.20	20231031	3.34	N	397030	1000	215 억		759240	N	N	0	N	00	N
4	20231229	141337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16850	950	2	5.97	22959971300	1393331	46.03	15970	17350	15740	20650	11130	15900	16474.01	3.52	175399	94799	17473	16686	15203	14416	12933	17080	14810	216	4750	1000	10810	10	1	21574190	3635	-36.79	5.15	12	6.46	-458.00	3274.00	17350	20231228	-2.88	8028	20221223	109.89	17350	-2.88	20231228	8028	109.89	20230103	30000	-43.83	20230811	10200	65.20	20231031	3.34	N	397030	1000	215 억		759240	N	N	0	N	00	N
5	20231229	131338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16850	950	2	5.97	22959971300	1393331	46.03	15970	17350	15740	20650	11130	15900	16474.01	3.52	175399	94799	17473	16686	15203	14416	12933	17080	14810	216	4750	1000	10810	10	1	21574190	3635	-36.79	5.15	12	6.46	-458.00	3274.00	17350	20231228	-2.88	8028	20221223	109.89	17350	-2.88	20231228	8028	109.89	20230103	30000	-43.83	20230811	10200	65.20	20231031	3.34	N	397030	1000	215 억		759240	N	N	0	N	00	N
6	20231229	121341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16850	950	2	5.97	22959971300	1393331	46.03	15970	17350	15740	20650	11130	15900	16474.01	3.52	175399	94799	17473	16686	15203	14416	12933	17080	14810	216	4750	1000	10810	10	1	21574190	3635	-36.79	5.15	12	6.46	-458.00	3274.00	17350	20231228	-2.88	8028	20221223	109.89	17350	-2.88	20231228	8028	109.89	20230103	30000	-43.83	20230811	10200	65.20	20231031	3.34	N	397030	1000	215 억		759240	N	N	0	N	00	N
7	20231229	111239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16850	950	2	5.97	22959971300	1393331	46.03	15970	17350	15740	20650	11130	15900	16474.01	3.52	175399	94799	17473	16686	15203	14416	12933	17080	14810	216	4750	1000	10810	10	1	21574190	3635	-36.79	5.15	12	6.46	-458.00	3274.00	17350	20231228	-2.88	8028	20221223	109.89	17350	-2.88	20231228	8028	109.89	20230103	30000	-43.83	20230811	10200	65.20	20231031	3.34	N	397030	1000	215 억		759240	N	N	0	N	00	N
8	20231229	101252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16850	950	2	5.97	22959971300	1393331	46.03	15970	17350	15740	20650	11130	15900	16474.01	3.52	175399	94799	17473	16686	15203	14416	12933	17080	14810	216	4750	1000	10810	10	1	21574190	3635	-36.79	5.15	12	6.46	-458.00	3274.00	17350	20231228	-2.88	8028	20221223	109.89	17350	-2.88	20231228	8028	109.89	20230103	30000	-43.83	20230811	10200	65.20	20231031	3.34	N	397030	1000	215 억		759240	N	N	0	N	00	N
9	20231229	091251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16850	950	2	5.97	22959971300	1393331	46.03	15970	17350	15740	20650	11130	15900	16474.01	3.52	175399	94799	17473	16686	15203	14416	12933	17080	14810	216	4750	1000	10810	10	1	21574190	3635	-36.79	5.15	12	6.46	-458.00	3274.00	17350	20231228	-2.88	8028	20221223	109.89	17350	-2.88	20231228	8028	109.89	20230103	30000	-43.83	20230811	10200	65.20	20231031	3.34	N	397030	1000	215 억		759240	N	N	0	N	00	N
10	20231228	161238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16850	950	2	5.97	22799923180	1383849	45.71	15970	17350	15740	20650	11130	15900	16474.01	2.71	0	93281	17473	16686	15203	14416	12933	17080	14810	216	4750	1000	10810	10	1	21574190	3635	-36.79	5.15	12	6.41	-458.00	3274.00	17350	20231228	-2.88	8028	20221223	109.89	17350	-2.88	20231228	8028	109.89	20230103	30000	-43.83	20230811	10200	65.20	20231031	3.34	N	397030	1000	215 억		583841	N	N	0	N	00	N
11	20231228	151248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16730	830	2	5.22	21501635450	1306707	43.17	15970	17350	15740	20650	11130	15900	16454.89	2.71	0	95068	17473	16686	15203	14416	12933	17080	14810	216	4750	1000	10810	10	1	21574190	3609	-36.53	5.11	12	6.06	-458.00	3274.00	17350	20231228	-3.57	8028	20221223	108.40	17350	-3.57	20231228	8028	108.40	20230103	30000	-44.23	20230811	10200	64.02	20231031	3.34	N	397030	1000	215 억		583841	N	N	0	N	00	N
12	20231228	141243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16460	560	2	3.52	20344617040	1237082	40.87	15970	17350	15740	20650	11130	15900	16445.71	2.71	0	82152	17473	16686	15203	14416	12933	17080	14810	216	4750	1000	10810	10	1	21574190	3551	-35.94	5.03	12	5.73	-458.00	3274.00	17350	20231228	-5.13	8028	20221223	105.03	17350	-5.13	20231228	8028	105.03	20230103	30000	-45.13	20230811	10200	61.37	20231031	3.34	N	397030	1000	215 억		583841	N	N	0	N	00	N
13	20231228	131237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16380	480	2	3.02	19574278600	1190181	39.32	15970	17350	15740	20650	11130	15900	16446.54	2.71	0	72892	17473	16686	15203	14416	12933	17080	14810	216	4750	1000	10810	10	1	21574190	3534	-35.76	5.00	12	5.52	-458.00	3274.00	17350	20231228	-5.59	8028	20221223	104.04	17350	-5.59	20231228	8028	104.04	20230103	30000	-45.40	20230811	10200	60.59	20231031	3.34	N	397030	1000	215 억		583841	N	N	0	N	00	N
14	20231228	121241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16660	760	2	4.78	18084895010	1100518	36.35	15970	17350	15740	20650	11130	15900	16433.15	2.71	0	45089	17473	16686	15203	14416	12933	17080	14810	216	4750	1000	10810	10	1	21574190	3594	-36.38	5.09	12	5.10	-458.00	3274.00	17350	20231228	-3.98	8028	20221223	107.52	17350	-3.98	20231228	8028	107.52	20230103	30000	-44.47	20230811	10200	63.33	20231031	3.34	N	397030	1000	215 억		583841	N	N	0	N	00	N
15	20231228	111246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16500	600	2	3.77	17189062850	1046321	34.56	15970	17350	15740	20650	11130	15900	16428.17	2.71	0	39558	17473	16686	15203	14416	12933	17080	14810	216	4750	1000	10810	10	1	21574190	3560	-36.03	5.04	12	4.85	-458.00	3274.00	17350	20231228	-4.90	8028	20221223	105.53	17350	-4.90	20231228	8028	105.53	20230103	30000	-45.00	20230811	10200	61.76	20231031	3.34	N	397030	1000	215 억		583841	N	N	0	N	00	N
16	20231228	101240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16570	670	2	4.21	15797467010	962044	31.78	15970	17350	15740	20650	11130	15900	16420.81	2.71	0	31078	17473	16686	15203	14416	12933	17080	14810	216	4750	1000	10810	10	1	21574190	3575	-36.18	5.06	12	4.46	-458.00	3274.00	17350	20231228	-4.50	8028	20221223	106.40	17350	-4.50	20231228	8028	106.40	20230103	30000	-44.77	20230811	10200	62.45	20231031	3.34	N	397030	1000	215 억		583841	N	N	0	N	00	N
17	20231228	091258	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15890	-10	5	-0.06	2840933960	177798	5.87	15970	16320	15820	20650	11130	15900	15978.50	2.71	0	-3793	17473	16686	15203	14416	12933	17080	14810	216	4750	1000	10810	10	1	21574190	3428	-34.69	4.85	12	0.82	-458.00	3274.00	16320	20231228	-2.63	8028	20221223	97.93	16320	-2.63	20231228	8028	97.93	20230103	30000	-47.03	20230811	10200	55.78	20231031	3.34	N	397030	1000	215 억		583841	N	N	0	N	00	N
18	20231227	161225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15900	2380	2	17.60	45447421930	3008976	487.29	13730	15990	13720	17570	9470	13520	15102.45	0.30	0	256652	14373	13946	13573	13146	12773	13760	12960	216	4050	1000	9190	10	1	21574190	3430	-34.72	4.86	12	13.95	-458.00	3274.00	15990	20231227	-0.56	8028	20221223	98.06	15990	-0.56	20231227	8028	98.06	20230103	30000	-47.00	20230811	10200	55.88	20231031	3.22	N	397030	1000	215 억		65677	N	N	0	N	00	N
19	20231227	151244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15430	1910	2	14.13	43263447120	2869913	464.77	13730	15990	13720	17570	9470	13520	15074.83	0.30	0	265814	14373	13946	13573	13146	12773	13760	12960	216	4050	1000	9190	10	1	21574190	3329	-33.69	4.71	12	13.30	-458.00	3274.00	15990	20231227	-3.50	8028	20221223	92.20	15990	-3.50	20231227	8028	92.20	20230103	30000	-48.57	20230811	10200	51.27	20231031	3.22	N	397030	1000	215 억		65677	N	N	0	N	00	N
20	20231227	141236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15000	1480	2	10.95	40135131320	2663378	431.32	13730	15990	13720	17570	9470	13520	15069.26	0.30	0	257933	14373	13946	13573	13146	12773	13760	12960	216	4050	1000	9190	10	1	21574190	3236	-32.75	4.58	12	12.35	-458.00	3274.00	15990	20231227	-6.19	8028	20221223	86.85	15990	-6.19	20231227	8028	86.85	20230103	30000	-50.00	20230811	10200	47.06	20231031	3.22	N	397030	1000	215 억		65677	N	N	0	N	00	N
21	20231227	131228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15240	1720	2	12.72	37635025580	2497989	404.54	13730	15990	13720	17570	9470	13520	15066.13	0.30	0	233975	14373	13946	13573	13146	12773	13760	12960	216	4050	1000	9190	10	1	21574190	3288	-33.28	4.65	12	11.58	-458.00	3274.00	15990	20231227	-4.69	8028	20221223	89.84	15990	-4.69	20231227	8028	89.84	20230103	30000	-49.20	20230811	10200	49.41	20231031	3.22	N	397030	1000	215 억		65677	N	N	0	N	00	N
22	20231227	121229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15470	1950	2	14.42	34218913560	2275160	368.45	13730	15990	13720	17570	9470	13520	15040.22	0.30	0	189905	14373	13946	13573	13146	12773	13760	12960	216	4050	1000	9190	10	1	21574190	3338	-33.78	4.73	12	10.55	-458.00	3274.00	15990	20231227	-3.25	8028	20221223	92.70	15990	-3.25	20231227	8028	92.70	20230103	30000	-48.43	20230811	10200	51.67	20231031	3.22	N	397030	1000	215 억		65677	N	N	0	N	00	N
23	20231227	111240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14950	1430	2	10.58	22377374400	1517244	245.71	13730	15270	13720	17570	9470	13520	14748.70	0.30	0	185047	14373	13946	13573	13146	12773	13760	12960	216	4050	1000	9190	10	1	21574190	3225	-32.64	4.57	12	7.03	-458.00	3274.00	15270	20231227	-2.10	8028	20221223	86.22	15270	-2.10	20231227	8028	86.22	20230103	30000	-50.17	20230811	10200	46.57	20231031	3.22	N	397030	1000	215 억		65677	N	N	0	N	00	N
24	20231227	101238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14900	1380	2	10.21	12446825500	857758	138.91	13730	14940	13720	17570	9470	13520	14510.88	0.30	0	123959	14373	13946	13573	13146	12773	13760	12960	216	4050	1000	9190	10	1	21574190	3215	-32.53	4.55	12	3.98	-458.00	3274.00	15007	20230811	-0.71	8028	20221223	85.60	15007	-0.71	20230811	8028	85.60	20230103	30000	-50.33	20230811	10200	46.08	20231031	3.22	N	397030	1000	215 억		65677	N	N	0	N	00	N
25	20231227	091241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14300	780	2	5.77	2857355760	202762	32.84	13730	14300	13720	17570	9470	13520	14092.17	0.30	0	32240	14373	13946	13573	13146	12773	13760	12960	216	4050	1000	9190	10	1	21574190	3085	-31.22	4.37	12	0.94	-458.00	3274.00	15007	20230811	-4.71	8028	20221223	78.13	15007	-4.71	20230811	8028	78.13	20230103	30000	-52.33	20230811	10200	40.20	20231031	3.22	N	397030	1000	215 억		65677	N	N	0	N	00	N
26	20231226	161239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13520	-30	5	-0.22	8335268600	616441	55.35	13600	14000	13200	17610	9490	13550	13521.60	0.50	0	-41214	14276	13912	13336	12972	12396	14095	13155	216	4060	1000	9210	10	1	21574190	2917	-29.52	4.13	12	2.86	-458.00	3274.00	15007	20230811	-9.91	8028	20221223	68.41	15007	-9.91	20230811	8028	68.41	20230103	30000	-54.93	20230811	10200	32.55	20231031	3.20	N	397030	1000	215 억		107640	N	N	0	N	00	N
27	20231226	151238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13480	-70	5	-0.52	8088521620	598162	53.71	13600	14000	13200	17610	9490	13550	13522.29	0.50	0	-37848	14276	13912	13336	12972	12396	14095	13155	216	4060	1000	9210	10	1	21574190	2908	-29.43	4.12	12	2.77	-458.00	3274.00	15007	20230811	-10.18	8028	20221223	67.91	15007	-10.18	20230811	8028	67.91	20230103	30000	-55.07	20230811	10200	32.16	20231031	3.20	N	397030	1000	215 억		107640	N	N	0	N	00	N
28	20231226	141241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13230	-320	5	-2.36	7301783800	539383	48.43	13600	14000	13230	17610	9490	13550	13537.29	0.50	0	-32586	14276	13912	13336	12972	12396	14095	13155	216	4060	1000	9210	10	1	21574190	2854	-28.89	4.04	12	2.50	-458.00	3274.00	15007	20230811	-11.84	8028	20221223	64.80	15007	-11.84	20230811	8028	64.80	20230103	30000	-55.90	20230811	10200	29.71	20231031	3.20	N	397030	1000	215 억		107640	N	N	0	N	00	N
29	20231226	131240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13500	-50	5	-0.37	5839915460	430105	38.62	13600	14000	13470	17610	9490	13550	13577.88	0.50	0	-31655	14276	13912	13336	12972	12396	14095	13155	216	4060	1000	9210	10	1	21574190	2913	-29.48	4.12	12	1.99	-458.00	3274.00	15007	20230811	-10.04	8028	20221223	68.16	15007	-10.04	20230811	8028	68.16	20230103	30000	-55.00	20230811	10200	32.35	20231031	3.20	N	397030	1000	215 억		107640	N	N	0	N	00	N
30	20231226	121238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13490	-60	5	-0.44	5668217970	417385	37.48	13600	14000	13470	17610	9490	13550	13580.31	0.50	0	-31204	14276	13912	13336	12972	12396	14095	13155	216	4060	1000	9210	10	1	21574190	2910	-29.45	4.12	12	1.93	-458.00	3274.00	15007	20230811	-10.11	8028	20221223	68.04	15007	-10.11	20230811	8028	68.04	20230103	30000	-55.03	20230811	10200	32.25	20231031	3.20	N	397030	1000	215 억		107640	N	N	0	N	00	N
31	20231226	111245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13540	-10	5	-0.07	5360179150	394586	35.43	13600	14000	13470	17610	9490	13550	13584.31	0.50	0	-24369	14276	13912	13336	12972	12396	14095	13155	216	4060	1000	9210	10	1	21574190	2921	-29.56	4.14	12	1.83	-458.00	3274.00	15007	20230811	-9.78	8028	20221223	68.66	15007	-9.78	20230811	8028	68.66	20230103	30000	-54.87	20230811	10200	32.75	20231031	3.20	N	397030	1000	215 억		107640	N	N	0	N	00	N
32	20231226	101236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13540	-10	5	-0.07	4786017220	352131	31.62	13600	14000	13470	17610	9490	13550	13591.58	0.50	0	-30235	14276	13912	13336	12972	12396	14095	13155	216	4060	1000	9210	10	1	21574190	2921	-29.56	4.14	12	1.63	-458.00	3274.00	15007	20230811	-9.78	8028	20221223	68.66	15007	-9.78	20230811	8028	68.66	20230103	30000	-54.87	20230811	10200	32.75	20231031	3.20	N	397030	1000	215 억		107640	N	N	0	N	00	N
33	20231226	091239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13650	100	2	0.74	1898039480	139472	12.52	13600	14000	13470	17610	9490	13550	13608.76	0.50	0	-7883	14276	13912	13336	12972	12396	14095	13155	216	4060	1000	9210	10	1	21574190	2945	-29.80	4.17	12	0.65	-458.00	3274.00	15007	20230811	-9.04	8028	20221223	70.03	15007	-9.04	20230811	8028	70.03	20230103	30000	-54.50	20230811	10200	33.82	20231031	3.20	N	397030	1000	215 억		107640	N	N	0	N	00	N
34	20231222	161219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13550	440	2	3.36	14501455470	1092680	83.39	13000	13700	12760	17040	9180	13110	13269.61	1.42	0	-211287	14056	13582	12926	12452	11796	13820	12690	216	3930	1000	8910	10	1	21574190	2923	-29.59	4.14	12	5.06	-458.00	3274.00	15007	20230811	-9.71	8028	20221223	68.78	15007	-9.71	20230811	8028	68.78	20230103	30000	-54.83	20230811	10200	32.84	20231031	3.16	N	397030	1000	215 억		305668	N	N	0	N	00	N
35	20231222	151214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13520	410	2	3.13	13371693190	1009304	77.02	13000	13700	12760	17040	9180	13110	13248.43	1.42	0	-201595	14056	13582	12926	12452	11796	13820	12690	216	3930	1000	8910	10	1	21574190	2917	-29.52	4.13	12	4.68	-458.00	3274.00	15007	20230811	-9.91	8028	20221223	68.41	15007	-9.91	20230811	8028	68.41	20230103	30000	-54.93	20230811	10200	32.55	20231031	3.16	N	397030	1000	215 억		305668	N	N	0	N	00	N
36	20231222	141215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13050	-60	5	-0.46	3682872910	283995	21.67	13000	13120	12760	17040	9180	13110	12968.09	1.42	0	-44467	14056	13582	12926	12452	11796	13820	12690	216	3930	1000	8910	10	1	21574190	2815	-28.49	3.99	12	1.32	-458.00	3274.00	15007	20230811	-13.04	8028	20221223	62.56	15007	-13.04	20230811	8028	62.56	20230103	30000	-56.50	20230811	10200	27.94	20231031	3.16	N	397030	1000	215 억		305668	N	N	0	N	00	N
37	20231222	131214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13050	-60	5	-0.46	3199914960	247000	18.85	13000	13120	12760	17040	9180	13110	12955.12	1.42	0	-30412	14056	13582	12926	12452	11796	13820	12690	216	3930	1000	8910	10	1	21574190	2815	-28.49	3.99	12	1.14	-458.00	3274.00	15007	20230811	-13.04	8028	20221223	62.56	15007	-13.04	20230811	8028	62.56	20230103	30000	-56.50	20230811	10200	27.94	20231031	3.16	N	397030	1000	215 억		305668	N	N	0	N	00	N
38	20231222	121215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13030	-80	5	-0.61	2640272530	204197	15.58	13000	13090	12760	17040	9180	13110	12930.02	1.42	0	-35636	14056	13582	12926	12452	11796	13820	12690	216	3930	1000	8910	10	1	21574190	2811	-28.45	3.98	12	0.95	-458.00	3274.00	15007	20230811	-13.17	8028	20221223	62.31	15007	-13.17	20230811	8028	62.31	20230103	30000	-56.57	20230811	10200	27.75	20231031	3.16	N	397030	1000	215 억		305668	N	N	0	N	00	N
39	20231222	111213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13010	-100	5	-0.76	2240752830	173502	13.24	13000	13080	12760	17040	9180	13110	12914.84	1.42	0	-32877	14056	13582	12926	12452	11796	13820	12690	216	3930	1000	8910	10	1	21574190	2807	-28.41	3.97	12	0.80	-458.00	3274.00	15007	20230811	-13.31	8028	20221223	62.06	15007	-13.31	20230811	8028	62.06	20230103	30000	-56.63	20230811	10200	27.55	20231031	3.16	N	397030	1000	215 억		305668	N	N	0	N	00	N
40	20231222	101209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13010	-100	5	-0.76	1768639640	137178	10.47	13000	13070	12760	17040	9180	13110	12893.01	1.42	0	-29950	14056	13582	12926	12452	11796	13820	12690	216	3930	1000	8910	10	1	21574190	2807	-28.41	3.97	12	0.64	-458.00	3274.00	15007	20230811	-13.31	8028	20221223	62.06	15007	-13.31	20230811	8028	62.06	20230103	30000	-56.63	20230811	10200	27.55	20231031	3.16	N	397030	1000	215 억		305668	N	N	0	N	00	N
41	20231222	091214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12860	-250	5	-1.91	973414420	75447	5.76	13000	13070	12760	17040	9180	13110	12901.94	1.42	0	-20217	14056	13582	12926	12452	11796	13820	12690	216	3930	1000	8910	10	1	21574190	2774	-28.08	3.93	12	0.35	-458.00	3274.00	15007	20230811	-14.31	8028	20221223	60.19	15007	-14.31	20230811	8028	60.19	20230103	30000	-57.13	20230811	10200	26.08	20231031	3.16	N	397030	1000	215 억		305668	N	N	0	N	00	N
42	20231221	161204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13110	780	2	6.33	16927065640	1305379	201.41	12360	13400	12270	16020	8640	12330	12967.46	1.20	0	151788	13016	12672	12266	11922	11516	12845	12095	216	3690	1000	8380	10	1	21574190	2828	-28.62	4.00	12	6.05	-458.00	3274.00	15007	20230811	-12.64	8028	20221223	63.30	15007	-12.64	20230811	8028	63.30	20230103	30000	-56.30	20230811	10200	28.53	20231031	2.99	N	397030	1000	215 억		259883	N	N	0	N	00	N
43	20231221	151210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13050	720	2	5.84	16330838830	1259865	194.39	12360	13400	12270	16020	8640	12330	12963.05	1.20	0	154229	13016	12672	12266	11922	11516	12845	12095	216	3690	1000	8380	10	1	21574190	2815	-28.49	3.99	12	5.84	-458.00	3274.00	15007	20230811	-13.04	8028	20221223	62.56	15007	-13.04	20230811	8028	62.56	20230103	30000	-56.50	20230811	10200	27.94	20231031	2.99	N	397030	1000	215 억		259883	N	N	0	N	00	N
44	20231221	141206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13170	840	2	6.81	14426881640	1115927	172.18	12360	13340	12270	16020	8640	12330	12928.88	1.20	0	157451	13016	12672	12266	11922	11516	12845	12095	216	3690	1000	8380	10	1	21574190	2841	-28.76	4.02	12	5.17	-458.00	3274.00	15007	20230811	-12.24	8028	20221223	64.05	15007	-12.24	20230811	8028	64.05	20230103	30000	-56.10	20230811	10200	29.12	20231031	2.99	N	397030	1000	215 억		259883	N	N	0	N	00	N
45	20231221	131203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13040	710	2	5.76	11563147010	899305	138.76	12360	13260	12270	16020	8640	12330	12858.66	1.20	0	129272	13016	12672	12266	11922	11516	12845	12095	216	3690	1000	8380	10	1	21574190	2813	-28.47	3.98	12	4.17	-458.00	3274.00	15007	20230811	-13.11	8028	20221223	62.43	15007	-13.11	20230811	8028	62.43	20230103	30000	-56.53	20230811	10200	27.84	20231031	2.99	N	397030	1000	215 억		259883	N	N	0	N	00	N
46	20231221	121211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13030	700	2	5.68	10127363470	789228	121.77	12360	13260	12270	16020	8640	12330	12832.84	1.20	0	103617	13016	12672	12266	11922	11516	12845	12095	216	3690	1000	8380	10	1	21574190	2811	-28.45	3.98	12	3.66	-458.00	3274.00	15007	20230811	-13.17	8028	20221223	62.31	15007	-13.17	20230811	8028	62.31	20230103	30000	-56.57	20230811	10200	27.75	20231031	2.99	N	397030	1000	215 억		259883	N	N	0	N	00	N
47	20231221	111212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12800	470	2	3.81	8695674170	678664	104.71	12360	13260	12270	16020	8640	12330	12813.89	1.20	0	89239	13016	12672	12266	11922	11516	12845	12095	216	3690	1000	8380	10	1	21574190	2761	-27.95	3.91	12	3.15	-458.00	3274.00	15007	20230811	-14.71	8028	20221223	59.44	15007	-14.71	20230811	8028	59.44	20230103	30000	-57.33	20230811	10200	25.49	20231031	2.99	N	397030	1000	215 억		259883	N	N	0	N	00	N
48	20231221	101206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13150	820	2	6.65	5831280540	454439	70.12	12360	13260	12270	16020	8640	12330	12833.31	1.20	0	73509	13016	12672	12266	11922	11516	12845	12095	216	3690	1000	8380	10	1	21574190	2837	-28.71	4.02	12	2.11	-458.00	3274.00	15007	20230811	-12.37	8028	20221223	63.80	15007	-12.37	20230811	8028	63.80	20230103	30000	-56.17	20230811	10200	28.92	20231031	2.99	N	397030	1000	215 억		259883	N	N	0	N	00	N
49	20231221	091208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12540	210	2	1.70	998177260	79909	12.33	12360	12640	12270	16020	8640	12330	12494.18	1.20	0	-897	13016	12672	12266	11922	11516	12845	12095	216	3690	1000	8380	10	1	21574190	2705	-27.38	3.83	12	0.37	-458.00	3274.00	15007	20230811	-16.44	8028	20221223	56.20	15007	-16.44	20230811	8028	56.20	20230103	30000	-58.20	20230811	10200	22.94	20231031	2.99	N	397030	1000	215 억		259883	N	N	0	N	00	N
50	20231220	161211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12330	330	2	2.75	7812563000	639756	133.75	12100	12610	11860	15600	8400	12000	12211.76	0.98	0	79518	12680	12340	11920	11580	11160	12510	11750	216	3600	1000	8160	10	1	21574190	2660	-26.92	3.77	12	2.97	-458.00	3274.00	15007	20230811	-17.84	8028	20221223	53.59	15007	-17.84	20230811	8028	53.59	20230103	30000	-58.90	20230811	10200	20.88	20231031	3.01	N	397030	1000	215 억		211470	N	N	0	N	00	N
51	20231220	151308	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12300	300	2	2.50	7444996430	609920	127.51	12100	12610	11860	15600	8400	12000	12206.51	0.98	0	67324	12680	12340	11920	11580	11160	12510	11750	216	3600	1000	8160	10	1	21574190	2654	-26.86	3.76	12	2.83	-458.00	3274.00	15007	20230811	-18.04	8028	20221223	53.21	15007	-18.04	20230811	8028	53.21	20230103	30000	-59.00	20230811	10200	20.59	20231031	3.01	N	397030	1000	215 억		211470	N	N	0	N	00	N
52	20231220	141333	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12560	560	2	4.67	5457439910	451073	94.30	12100	12610	11860	15600	8400	12000	12098.80	0.98	0	66326	12680	12340	11920	11580	11160	12510	11750	216	3600	1000	8160	10	1	21574190	2710	-27.42	3.84	12	2.09	-458.00	3274.00	15007	20230811	-16.31	8028	20221223	56.45	15007	-16.31	20230811	8028	56.45	20230103	30000	-58.13	20230811	10200	23.14	20231031	3.01	N	397030	1000	215 억		211470	N	N	0	N	00	N
53	20231220	131319	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12120	120	2	1.00	3510716580	292940	61.24	12100	12300	11860	15600	8400	12000	11984.42	0.98	0	24250	12680	12340	11920	11580	11160	12510	11750	216	3600	1000	8160	10	1	21574190	2615	-26.46	3.70	12	1.36	-458.00	3274.00	15007	20230811	-19.24	8028	20221223	50.97	15007	-19.24	20230811	8028	50.97	20230103	30000	-59.60	20230811	10200	18.82	20231031	3.01	N	397030	1000	215 억		211470	N	N	0	N	00	N
54	20231220	121204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11910	-90	5	-0.75	2496379800	208822	43.66	12100	12300	11860	15600	8400	12000	11954.58	0.98	0	6114	12680	12340	11920	11580	11160	12510	11750	216	3600	1000	8160	10	1	21574190	2569	-26.00	3.64	12	0.97	-458.00	3274.00	15007	20230811	-20.64	8028	20221223	48.36	15007	-20.64	20230811	8028	48.36	20230103	30000	-60.30	20230811	10200	16.76	20231031	3.01	N	397030	1000	215 억		211470	N	N	0	N	00	N
55	20231220	111208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11930	-70	5	-0.58	2169508690	181351	37.91	12100	12300	11870	15600	8400	12000	11963.04	0.98	0	10690	12680	12340	11920	11580	11160	12510	11750	216	3600	1000	8160	10	1	21574190	2574	-26.05	3.64	12	0.84	-458.00	3274.00	15007	20230811	-20.50	8028	20221223	48.60	15007	-20.50	20230811	8028	48.60	20230103	30000	-60.23	20230811	10200	16.96	20231031	3.01	N	397030	1000	215 억		211470	N	N	0	N	00	N
56	20231220	101209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11990	-10	5	-0.08	1596988920	133403	27.89	12100	12300	11870	15600	8400	12000	11971.16	0.98	0	11286	12680	12340	11920	11580	11160	12510	11750	216	3600	1000	8160	10	1	21574190	2587	-26.18	3.66	12	0.62	-458.00	3274.00	15007	20230811	-20.10	8028	20221223	49.35	15007	-20.10	20230811	8028	49.35	20230103	30000	-60.03	20230811	10200	17.55	20231031	3.01	N	397030	1000	215 억		211470	N	N	0	N	00	N
57	20231220	091206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12050	50	2	0.42	458329640	38261	8.00	12100	12300	11870	15600	8400	12000	11979.03	0.98	0	-3495	12680	12340	11920	11580	11160	12510	11750	216	3600	1000	8160	10	1	21574190	2600	-26.31	3.68	12	0.18	-458.00	3274.00	15007	20230811	-19.70	8028	20221223	50.10	15007	-19.70	20230811	8028	50.10	20230103	30000	-59.83	20230811	10200	18.14	20231031	3.01	N	397030	1000	215 억		211470	N	N	0	N	00	N
58	20231219	161204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12000	270	2	2.30	5713270370	476788	91.11	11660	12260	11500	15240	8220	11730	11982.14	0.89	0	20108	12423	12076	11653	11306	10883	12250	11480	216	3510	1000	7970	10	1	21574190	2589	-26.20	3.67	12	2.21	-458.00	3274.00	15007	20230811	-20.04	7928	20221215	51.36	15007	-20.04	20230811	8028	49.48	20230103	30000	-60.00	20230811	10200	17.65	20231031	2.92	N	397030	1000	215 억		192861	N	N	0	N	00	N
59	20231219	151209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11900	170	2	1.45	5226648330	436136	83.34	11660	12260	11500	15240	8220	11730	11983.99	0.89	0	28999	12423	12076	11653	11306	10883	12250	11480	216	3510	1000	7970	10	1	21574190	2567	-25.98	3.63	12	2.02	-458.00	3274.00	15007	20230811	-20.70	7928	20221215	50.10	15007	-20.70	20230811	8028	48.23	20230103	30000	-60.33	20230811	10200	16.67	20231031	2.92	N	397030	1000	215 억		192861	N	N	0	N	00	N
60	20231219	141203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11910	180	2	1.53	4961307100	413845	79.09	11660	12260	11500	15240	8220	11730	11988.32	0.89	0	36575	12423	12076	11653	11306	10883	12250	11480	216	3510	1000	7970	10	1	21574190	2569	-26.00	3.64	12	1.92	-458.00	3274.00	15007	20230811	-20.64	7928	20221215	50.23	15007	-20.64	20230811	8028	48.36	20230103	30000	-60.30	20230811	10200	16.76	20231031	2.92	N	397030	1000	215 억		192861	N	N	0	N	00	N
61	20231219	131211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11960	230	2	1.96	4668498890	389427	74.42	11660	12260	11500	15240	8220	11730	11988.12	0.89	0	43106	12423	12076	11653	11306	10883	12250	11480	216	3510	1000	7970	10	1	21574190	2580	-26.11	3.65	12	1.81	-458.00	3274.00	15007	20230811	-20.30	7928	20221215	50.86	15007	-20.30	20230811	8028	48.98	20230103	30000	-60.13	20230811	10200	17.25	20231031	2.92	N	397030	1000	215 억		192861	N	N	0	N	00	N
62	20231219	121212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11900	170	2	1.45	4242882650	353745	67.60	11660	12260	11500	15240	8220	11730	11994.18	0.89	0	48199	12423	12076	11653	11306	10883	12250	11480	216	3510	1000	7970	10	1	21574190	2567	-25.98	3.63	12	1.64	-458.00	3274.00	15007	20230811	-20.70	7928	20221215	50.10	15007	-20.70	20230811	8028	48.23	20230103	30000	-60.33	20230811	10200	16.67	20231031	2.92	N	397030	1000	215 억		192861	N	N	0	N	00	N
63	20231219	111207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12200	470	2	4.01	3701518040	308704	58.99	11660	12260	11500	15240	8220	11730	11990.51	0.89	0	50787	12423	12076	11653	11306	10883	12250	11480	216	3510	1000	7970	10	1	21574190	2632	-26.64	3.73	12	1.43	-458.00	3274.00	15007	20230811	-18.70	7928	20221215	53.88	15007	-18.70	20230811	8028	51.97	20230103	30000	-59.33	20230811	10200	19.61	20231031	2.92	N	397030	1000	215 억		192861	N	N	0	N	00	N
64	20231219	101203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11970	240	2	2.05	2863840930	239690	45.80	11660	12260	11500	15240	8220	11730	11948.10	0.89	0	42075	12423	12076	11653	11306	10883	12250	11480	216	3510	1000	7970	10	1	21574190	2582	-26.14	3.66	12	1.11	-458.00	3274.00	15007	20230811	-20.24	7928	20221215	50.98	15007	-20.24	20230811	8028	49.10	20230103	30000	-60.10	20230811	10200	17.35	20231031	2.92	N	397030	1000	215 억		192861	N	N	0	N	00	N
65	20231219	091202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11660	-70	5	-0.60	203441590	17537	3.35	11660	11660	11570	15240	8220	11730	11600.71	0.89	0	-4667	12423	12076	11653	11306	10883	12250	11480	216	3510	1000	7970	10	1	21574190	2516	-25.46	3.56	12	0.08	-458.00	3274.00	15007	20230811	-22.30	7928	20221215	47.07	15007	-22.30	20230811	8028	45.24	20230103	30000	-61.13	20230811	10200	14.31	20231031	2.92	N	397030	1000	215 억		192861	N	N	0	N	00	N
66	20231218	161201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11730	480	2	4.27	6124277220	522730	265.61	11290	12000	11230	14620	7880	11250	11715.94	0.43	0	83017	11923	11586	11383	11046	10843	11485	10945	216	3370	1000	7650	10	1	21574190	2531	-25.61	3.58	12	2.42	-458.00	3274.00	15007	20230811	-21.84	7803	20221214	50.33	15007	-21.84	20230811	8028	46.11	20230103	30000	-60.90	20230811	10200	15.00	20231031	3.00	N	397030	1000	215 억		93572	N	N	0	N	00	N
67	20231218	151203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11680	430	2	3.82	5929287490	506081	257.15	11290	12000	11230	14620	7880	11250	11716.09	0.43	0	83159	11923	11586	11383	11046	10843	11485	10945	216	3370	1000	7650	10	1	21574190	2520	-25.50	3.57	12	2.35	-458.00	3274.00	15007	20230811	-22.17	7803	20221214	49.69	15007	-22.17	20230811	8028	45.49	20230103	30000	-61.07	20230811	10200	14.51	20231031	3.00	N	397030	1000	215 억		93572	N	N	0	N	00	N
68	20231218	141206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11690	440	2	3.91	5417969910	462381	234.94	11290	12000	11230	14620	7880	11250	11717.55	0.43	0	89736	11923	11586	11383	11046	10843	11485	10945	216	3370	1000	7650	10	1	21574190	2522	-25.52	3.57	12	2.14	-458.00	3274.00	15007	20230811	-22.10	7803	20221214	49.81	15007	-22.10	20230811	8028	45.62	20230103	30000	-61.03	20230811	10200	14.61	20231031	3.00	N	397030	1000	215 억		93572	N	N	0	N	00	N
69	20231218	131157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11720	470	2	4.18	4863366840	414900	210.82	11290	12000	11230	14620	7880	11250	11721.79	0.43	0	88470	11923	11586	11383	11046	10843	11485	10945	216	3370	1000	7650	10	1	21574190	2528	-25.59	3.58	12	1.92	-458.00	3274.00	15007	20230811	-21.90	7803	20221214	50.20	15007	-21.90	20230811	8028	45.99	20230103	30000	-60.93	20230811	10200	14.90	20231031	3.00	N	397030	1000	215 억		93572	N	N	0	N	00	N
70	20231218	121154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11760	510	2	4.53	4536356210	387152	196.72	11290	12000	11230	14620	7880	11250	11717.26	0.43	0	90243	11923	11586	11383	11046	10843	11485	10945	216	3370	1000	7650	10	1	21574190	2537	-25.68	3.59	12	1.79	-458.00	3274.00	15007	20230811	-21.64	7803	20221214	50.71	15007	-21.64	20230811	8028	46.49	20230103	30000	-60.80	20230811	10200	15.29	20231031	3.00	N	397030	1000	215 억		93572	N	N	0	N	00	N
71	20231218	111155	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11820	570	2	5.07	3258140500	279621	142.08	11290	11860	11230	14620	7880	11250	11652.00	0.43	0	85360	11923	11586	11383	11046	10843	11485	10945	216	3370	1000	7650	10	1	21574190	2550	-25.81	3.61	12	1.30	-458.00	3274.00	15007	20230811	-21.24	7803	20221214	51.48	15007	-21.24	20230811	8028	47.23	20230103	30000	-60.60	20230811	10200	15.88	20231031	3.00	N	397030	1000	215 억		93572	N	N	0	N	00	N
72	20231218	101153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11680	430	2	3.82	2135638190	184313	93.65	11290	11800	11230	14620	7880	11250	11587.03	0.43	0	44466	11923	11586	11383	11046	10843	11485	10945	216	3370	1000	7650	10	1	21574190	2520	-25.50	3.57	12	0.85	-458.00	3274.00	15007	20230811	-22.17	7803	20221214	49.69	15007	-22.17	20230811	8028	45.49	20230103	30000	-61.07	20230811	10200	14.51	20231031	3.00	N	397030	1000	215 억		93572	N	N	0	N	00	N
73	20231218	091151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11380	130	2	1.16	293370610	25819	13.12	11290	11490	11230	14620	7880	11250	11362.62	0.43	0	4385	11923	11586	11383	11046	10843	11485	10945	216	3370	1000	7650	10	1	21574190	2455	-24.85	3.48	12	0.12	-458.00	3274.00	15007	20230811	-24.17	7803	20221214	45.84	15007	-24.17	20230811	8028	41.75	20230103	30000	-62.07	20230811	10200	11.57	20231031	3.00	N	397030	1000	215 억		93572	N	N	0	N	00	N
74	20231215	161155	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11250	-330	5	-2.85	2226225900	194906	59.33	11700	11720	11180	15050	8110	11580	11422.54	0.51	0	-17154	12153	11866	11563	11276	10973	12010	11420	216	3470	1000	7870	10	1	21574190	2427	-24.56	3.44	12	0.90	-458.00	3274.00	15007	20230811	-25.03	7803	20221214	44.18	15007	-25.03	20230811	8028	40.13	20230103	30000	-62.50	20230811	10200	10.29	20231031	3.00	N	397030	1000	215 억		110702	N	N	0	N	00	N
75	20231215	151159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11280	-300	5	-2.59	2030904810	177506	54.04	11700	11720	11180	15050	8110	11580	11441.33	0.51	0	-14450	12153	11866	11563	11276	10973	12010	11420	216	3470	1000	7870	10	1	21574190	2434	-24.63	3.45	12	0.82	-458.00	3274.00	15007	20230811	-24.84	7803	20221214	44.56	15007	-24.84	20230811	8028	40.51	20230103	30000	-62.40	20230811	10200	10.59	20231031	3.00	N	397030	1000	215 억		110702	N	N	0	N	00	N
76	20231215	141157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11330	-250	5	-2.16	1379603570	119765	36.46	11700	11720	11290	15050	8110	11580	11519.25	0.51	0	-18724	12153	11866	11563	11276	10973	12010	11420	216	3470	1000	7870	10	1	21574190	2444	-24.74	3.46	12	0.56	-458.00	3274.00	15007	20230811	-24.50	7803	20221214	45.20	15007	-24.50	20230811	8028	41.13	20230103	30000	-62.23	20230811	10200	11.08	20231031	3.00	N	397030	1000	215 억		110702	N	N	0	N	00	N
77	20231215	131151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11460	-120	5	-1.04	1149717810	99553	30.31	11700	11720	11410	15050	8110	11580	11548.80	0.51	0	-17413	12153	11866	11563	11276	10973	12010	11420	216	3470	1000	7870	10	1	21574190	2472	-25.02	3.50	12	0.46	-458.00	3274.00	15007	20230811	-23.64	7803	20221214	46.87	15007	-23.64	20230811	8028	42.75	20230103	30000	-61.80	20230811	10200	12.35	20231031	3.00	N	397030	1000	215 억		110702	N	N	0	N	00	N
78	20231215	121152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11510	-70	5	-0.60	1015611710	87852	26.74	11700	11720	11450	15050	8110	11580	11560.48	0.51	0	-16911	12153	11866	11563	11276	10973	12010	11420	216	3470	1000	7870	10	1	21574190	2483	-25.13	3.52	12	0.41	-458.00	3274.00	15007	20230811	-23.30	7803	20221214	47.51	15007	-23.30	20230811	8028	43.37	20230103	30000	-61.63	20230811	10200	12.84	20231031	3.00	N	397030	1000	215 억		110702	N	N	0	N	00	N
79	20231215	111146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11510	-70	5	-0.60	747171870	64499	19.64	11700	11720	11450	15050	8110	11580	11584.24	0.51	0	-14235	12153	11866	11563	11276	10973	12010	11420	216	3470	1000	7870	10	1	21574190	2483	-25.13	3.52	12	0.30	-458.00	3274.00	15007	20230811	-23.30	7803	20221214	47.51	15007	-23.30	20230811	8028	43.37	20230103	30000	-61.63	20230811	10200	12.84	20231031	3.00	N	397030	1000	215 억		110702	N	N	0	N	00	N
80	20231215	101152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11470	-110	5	-0.95	521411340	44866	13.66	11700	11720	11450	15050	8110	11580	11621.52	0.51	0	-11292	12153	11866	11563	11276	10973	12010	11420	216	3470	1000	7870	10	1	21574190	2475	-25.04	3.50	12	0.21	-458.00	3274.00	15007	20230811	-23.57	7803	20221214	46.99	15007	-23.57	20230811	8028	42.87	20230103	30000	-61.77	20230811	10200	12.45	20231031	3.00	N	397030	1000	215 억		110702	N	N	0	N	00	N
81	20231215	091156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11620	40	2	0.35	134421770	11566	3.52	11700	11700	11560	15050	8110	11580	11622.15	0.51	0	-4411	12153	11866	11563	11276	10973	12010	11420	216	3470	1000	7870	10	1	21574190	2507	-25.37	3.55	12	0.05	-458.00	3274.00	15007	20230811	-22.57	7803	20221214	48.92	15007	-22.57	20230811	8028	44.74	20230103	30000	-61.27	20230811	10200	13.92	20231031	3.00	N	397030	1000	215 억		110702	N	N	0	N	00	N
82	20231214	161147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11580	390	2	3.49	3807379010	327461	154.35	11340	11850	11260	14540	7840	11190	11627.02	0.29	0	42942	11876	11532	11316	10972	10756	11425	10865	216	3350	1000	7600	10	1	21574190	2498	-25.28	3.54	12	1.52	-458.00	3274.00	15007	20230811	-22.84	7703	20221212	50.33	15007	-22.84	20230811	8028	44.25	20230103	30000	-61.40	20230811	10200	13.53	20231031	3.08	N	397030	1000	215 억		62402	N	N	0	N	00	N
83	20231214	151227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11560	370	2	3.31	3686628100	317017	149.42	11340	11850	11260	14540	7840	11190	11629.12	0.29	0	44175	11876	11532	11316	10972	10756	11425	10865	216	3350	1000	7600	10	1	21574190	2494	-25.24	3.53	12	1.47	-458.00	3274.00	15007	20230811	-22.97	7703	20221212	50.07	15007	-22.97	20230811	8028	44.00	20230103	30000	-61.47	20230811	10200	13.33	20231031	3.08	N	397030	1000	215 억		62402	N	N	0	N	00	N
84	20231214	141155	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11570	380	2	3.40	3463509880	297658	140.30	11340	11850	11260	14540	7840	11190	11635.87	0.29	0	46177	11876	11532	11316	10972	10756	11425	10865	216	3350	1000	7600	10	1	21574190	2496	-25.26	3.53	12	1.38	-458.00	3274.00	15007	20230811	-22.90	7703	20221212	50.20	15007	-22.90	20230811	8028	44.12	20230103	30000	-61.43	20230811	10200	13.43	20231031	3.08	N	397030	1000	215 억		62402	N	N	0	N	00	N
85	20231214	131224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11600	410	2	3.66	3160625320	271504	127.97	11340	11850	11260	14540	7840	11190	11641.17	0.29	0	50283	11876	11532	11316	10972	10756	11425	10865	216	3350	1000	7600	10	1	21574190	2503	-25.33	3.54	12	1.26	-458.00	3274.00	15007	20230811	-22.70	7703	20221212	50.59	15007	-22.70	20230811	8028	44.49	20230103	30000	-61.33	20230811	10200	13.73	20231031	3.08	N	397030	1000	215 억		62402	N	N	0	N	00	N
86	20231214	121247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11740	550	2	4.92	2979206060	255877	120.61	11340	11850	11260	14540	7840	11190	11643.12	0.29	0	57622	11876	11532	11316	10972	10756	11425	10865	216	3350	1000	7600	10	1	21574190	2533	-25.63	3.59	12	1.19	-458.00	3274.00	15007	20230811	-21.77	7703	20221212	52.41	15007	-21.77	20230811	8028	46.24	20230103	30000	-60.87	20230811	10200	15.10	20231031	3.08	N	397030	1000	215 억		62402	N	N	0	N	00	N
87	20231214	111221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11720	530	2	4.74	1919011740	165699	78.10	11340	11750	11260	14540	7840	11190	11581.31	0.29	0	56726	11876	11532	11316	10972	10756	11425	10865	216	3350	1000	7600	10	1	21574190	2528	-25.59	3.58	12	0.77	-458.00	3274.00	15007	20230811	-21.90	7703	20221212	52.15	15007	-21.90	20230811	8028	45.99	20230103	30000	-60.93	20230811	10200	14.90	20231031	3.08	N	397030	1000	215 억		62402	N	N	0	N	00	N
88	20231214	101137	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11550	360	2	3.22	1023084060	88725	41.82	11340	11750	11260	14540	7840	11190	11530.96	0.29	0	22634	11876	11532	11316	10972	10756	11425	10865	216	3350	1000	7600	10	1	21574190	2492	-25.22	3.53	12	0.41	-458.00	3274.00	15007	20230811	-23.04	7703	20221212	49.94	15007	-23.04	20230811	8028	43.87	20230103	30000	-61.50	20230811	10200	13.24	20231031	3.08	N	397030	1000	215 억		62402	N	N	0	N	00	N
89	20231214	091117	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11300	110	2	0.98	163057480	14331	6.75	11340	11460	11300	14540	7840	11190	11377.96	0.29	0	2241	11876	11532	11316	10972	10756	11425	10865	216	3350	1000	7600	10	1	21574190	2438	-24.67	3.45	12	0.07	-458.00	3274.00	15007	20230811	-24.70	7703	20221212	46.70	15007	-24.70	20230811	8028	40.76	20230103	30000	-62.33	20230811	10200	10.78	20231031	3.08	N	397030	1000	215 억		62402	N	N	0	N	00	N
90	20231213	161142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11190	-350	5	-3.03	2390645860	211649	108.08	11650	11660	11100	15000	8080	11540	11295.27	0.36	0	-15215	11946	11742	11526	11322	11106	11845	11425	216	3460	1000	7840	10	1	21574190	2414	-24.43	3.42	12	0.98	-458.00	3274.00	15007	20230811	-25.43	7428	20221209	50.65	15007	-25.43	20230811	8028	39.39	20230103	30000	-62.70	20230811	10200	9.71	20231031	3.05	N	397030	1000	215 억		77499	N	N	0	N	00	N
91	20231213	151207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11290	-250	5	-2.17	2224173070	196814	100.51	11650	11660	11100	15000	8080	11540	11300.71	0.36	0	-16032	11946	11742	11526	11322	11106	11845	11425	216	3460	1000	7840	10	1	21574190	2436	-24.65	3.45	12	0.91	-458.00	3274.00	15007	20230811	-24.77	7428	20221209	51.99	15007	-24.77	20230811	8028	40.63	20230103	30000	-62.37	20230811	10200	10.69	20231031	3.05	N	397030	1000	215 억		77499	N	N	0	N	00	N
92	20231213	141206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11270	-270	5	-2.34	1445542770	128111	65.42	11650	11660	11100	15000	8080	11540	11283.22	0.36	0	-13457	11946	11742	11526	11322	11106	11845	11425	216	3460	1000	7840	10	1	21574190	2431	-24.61	3.44	12	0.59	-458.00	3274.00	15007	20230811	-24.90	7428	20221209	51.72	15007	-24.90	20230811	8028	40.38	20230103	30000	-62.43	20230811	10200	10.49	20231031	3.05	N	397030	1000	215 억		77499	N	N	0	N	00	N
93	20231213	131210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11230	-310	5	-2.69	1208978040	107246	54.77	11650	11660	11100	15000	8080	11540	11272.57	0.36	0	-13710	11946	11742	11526	11322	11106	11845	11425	216	3460	1000	7840	10	1	21574190	2423	-24.52	3.43	12	0.50	-458.00	3274.00	15007	20230811	-25.17	7428	20221209	51.18	15007	-25.17	20230811	8028	39.89	20230103	30000	-62.57	20230811	10200	10.10	20231031	3.05	N	397030	1000	215 억		77499	N	N	0	N	00	N
94	20231213	121205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11260	-280	5	-2.43	1157323030	102647	52.42	11650	11660	11100	15000	8080	11540	11274.40	0.36	0	-13865	11946	11742	11526	11322	11106	11845	11425	216	3460	1000	7840	10	1	21574190	2429	-24.59	3.44	12	0.48	-458.00	3274.00	15007	20230811	-24.97	7428	20221209	51.59	15007	-24.97	20230811	8028	40.26	20230103	30000	-62.47	20230811	10200	10.39	20231031	3.05	N	397030	1000	215 억		77499	N	N	0	N	00	N
95	20231213	111210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11230	-310	5	-2.69	1060683860	94063	48.04	11650	11660	11100	15000	8080	11540	11275.89	0.36	0	-13373	11946	11742	11526	11322	11106	11845	11425	216	3460	1000	7840	10	1	21574190	2423	-24.52	3.43	12	0.44	-458.00	3274.00	15007	20230811	-25.17	7428	20221209	51.18	15007	-25.17	20230811	8028	39.89	20230103	30000	-62.57	20230811	10200	10.10	20231031	3.05	N	397030	1000	215 억		77499	N	N	0	N	00	N
96	20231213	101217	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11260	-280	5	-2.43	501387350	43989	22.46	11650	11660	11260	15000	8080	11540	11397.53	0.36	0	-15060	11946	11742	11526	11322	11106	11845	11425	216	3460	1000	7840	10	1	21574190	2429	-24.59	3.44	12	0.20	-458.00	3274.00	15007	20230811	-24.97	7428	20221209	51.59	15007	-24.97	20230811	8028	40.26	20230103	30000	-62.47	20230811	10200	10.39	20231031	3.05	N	397030	1000	215 억		77499	N	N	0	N	00	N
97	20231213	091202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11410	-130	5	-1.13	129197760	11229	5.73	11650	11660	11410	15000	8080	11540	11505.26	0.36	0	-4428	11946	11742	11526	11322	11106	11845	11425	216	3460	1000	7840	10	1	21574190	2462	-24.91	3.49	12	0.05	-458.00	3274.00	15007	20230811	-23.97	7428	20221209	53.61	15007	-23.97	20230811	8028	42.13	20230103	30000	-61.97	20230811	10200	11.86	20231031	3.05	N	397030	1000	215 억		77499	N	N	0	N	00	N
98	20231212	161121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11540	240	2	2.12	2249898180	194102	118.71	11470	11730	11310	14690	7910	11300	11591.33	0.30	0	14813	11773	11536	11293	11056	10813	11655	11175	216	3390	1000	7680	10	1	21574190	2490	-25.20	3.52	12	0.90	-458.00	3274.00	15007	20230811	-23.10	7428	20221209	55.36	15007	-23.10	20230811	8028	43.75	20230103	30000	-61.53	20230811	10200	13.14	20231031	3.06	N	397030	1000	215 억		65071	N	N	0	N	00	N
99	20231212	151126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11600	300	2	2.65	2115119330	182433	111.57	11470	11730	11310	14690	7910	11300	11593.95	0.30	0	12862	11773	11536	11293	11056	10813	11655	11175	216	3390	1000	7680	10	1	21574190	2503	-25.33	3.54	12	0.85	-458.00	3274.00	15007	20230811	-22.70	7428	20221209	56.17	15007	-22.70	20230811	8028	44.49	20230103	30000	-61.33	20230811	10200	13.73	20231031	3.06	N	397030	1000	215 억		65071	N	N	0	N	00	N
100	20231212	141023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11630	330	2	2.92	1870756110	161422	98.72	11470	11730	11310	14690	7910	11300	11589.23	0.30	0	12887	11773	11536	11293	11056	10813	11655	11175	216	3390	1000	7680	10	1	21574190	2509	-25.39	3.55	12	0.75	-458.00	3274.00	15007	20230811	-22.50	7428	20221209	56.57	15007	-22.50	20230811	8028	44.87	20230103	30000	-61.23	20230811	10200	14.02	20231031	3.06	N	397030	1000	215 억		65071	N	N	0	N	00	N
101	20231212	131030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11500	200	2	1.77	1405186200	121438	74.27	11470	11730	11310	14690	7910	11300	11571.22	0.30	0	10720	11773	11536	11293	11056	10813	11655	11175	216	3390	1000	7680	10	1	21574190	2481	-25.11	3.51	12	0.56	-458.00	3274.00	15007	20230811	-23.37	7428	20221209	54.82	15007	-23.37	20230811	8028	43.25	20230103	30000	-61.67	20230811	10200	12.75	20231031	3.06	N	397030	1000	215 억		65071	N	N	0	N	00	N
102	20231212	121018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11540	240	2	2.12	1278688920	110454	67.55	11470	11730	11310	14690	7910	11300	11576.66	0.30	0	12104	11773	11536	11293	11056	10813	11655	11175	216	3390	1000	7680	10	1	21574190	2490	-25.20	3.52	12	0.51	-458.00	3274.00	15007	20230811	-23.10	7428	20221209	55.36	15007	-23.10	20230811	8028	43.75	20230103	30000	-61.53	20230811	10200	13.14	20231031	3.06	N	397030	1000	215 억		65071	N	N	0	N	00	N
103	20231212	111036	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11700	400	2	3.54	1031362620	89214	54.56	11470	11730	11310	14690	7910	11300	11560.55	0.30	0	14929	11773	11536	11293	11056	10813	11655	11175	216	3390	1000	7680	10	1	21574190	2524	-25.55	3.57	12	0.41	-458.00	3274.00	15007	20230811	-22.04	7428	20221209	57.51	15007	-22.04	20230811	8028	45.74	20230103	30000	-61.00	20230811	10200	14.71	20231031	3.06	N	397030	1000	215 억		65071	N	N	0	N	00	N
104	20231212	101118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11560	260	2	2.30	613941390	53393	32.65	11470	11620	11310	14690	7910	11300	11498.54	0.30	0	6820	11773	11536	11293	11056	10813	11655	11175	216	3390	1000	7680	10	1	21574190	2494	-25.24	3.53	12	0.25	-458.00	3274.00	15007	20230811	-22.97	7428	20221209	55.63	15007	-22.97	20230811	8028	44.00	20230103	30000	-61.47	20230811	10200	13.33	20231031	3.06	N	397030	1000	215 억		65071	N	N	0	N	00	N
105	20231212	091119	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11500	200	2	1.77	129325640	11357	6.95	11470	11500	11310	14690	7910	11300	11387.31	0.30	0	-394	11773	11536	11293	11056	10813	11655	11175	216	3390	1000	7680	10	1	21574190	2481	-25.11	3.51	12	0.05	-458.00	3274.00	15007	20230811	-23.37	7428	20221209	54.82	15007	-23.37	20230811	8028	43.25	20230103	30000	-61.67	20230811	10200	12.75	20231031	3.06	N	397030	1000	215 억		65071	N	N	0	N	00	N
106	20231211	161121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11300	150	2	1.35	1847236020	163346	144.88	11160	11530	11050	14490	7810	11150	11309.22	0.23	-4975	10981	11416	11282	11116	10982	10816	11300	11000	216	3340	1000	7580	10	1	21574190	2438	-24.67	3.45	12	0.76	-458.00	3274.00	15007	20230811	-24.70	7428	20221209	52.13	15007	-24.70	20230811	8028	40.76	20230103	30000	-62.33	20230811	10200	10.78	20231031	2.99	N	397030	1000	215 억		50197	N	N	0	N	00	N
107	20231211	151117	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11300	150	2	1.35	1786774700	157997	140.14	11160	11530	11050	14490	7810	11150	11309.42	0.23	-4975	10854	11416	11282	11116	10982	10816	11300	11000	216	3340	1000	7580	10	1	21574190	2438	-24.67	3.45	12	0.73	-458.00	3274.00	15007	20230811	-24.70	7428	20221209	52.13	15007	-24.70	20230811	8028	40.76	20230103	30000	-62.33	20230811	10200	10.78	20231031	2.99	N	397030	1000	215 억		50197	N	N	0	N	00	N
108	20231211	141117	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11390	240	2	2.15	1631686170	144359	128.04	11160	11530	11050	14490	7810	11150	11303.51	0.23	-4975	14842	11416	11282	11116	10982	10816	11300	11000	216	3340	1000	7580	10	1	21574190	2457	-24.87	3.48	12	0.67	-458.00	3274.00	15007	20230811	-24.10	7428	20221209	53.34	15007	-24.10	20230811	8028	41.88	20230103	30000	-62.03	20230811	10200	11.67	20231031	2.99	N	397030	1000	215 억		50197	N	N	0	N	00	N
109	20231211	131113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11440	290	2	2.60	1461811090	129433	114.80	11160	11530	11050	14490	7810	11150	11294.52	0.23	-4975	21560	11416	11282	11116	10982	10816	11300	11000	216	3340	1000	7580	10	1	21574190	2468	-24.98	3.49	12	0.60	-458.00	3274.00	15007	20230811	-23.77	7428	20221209	54.01	15007	-23.77	20230811	8028	42.50	20230103	30000	-61.87	20230811	10200	12.16	20231031	2.99	N	397030	1000	215 억		50197	N	N	0	N	00	N
110	20231211	121116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11480	330	2	2.96	1342533440	119002	105.55	11160	11530	11050	14490	7810	11150	11282.16	0.23	-4975	22899	11416	11282	11116	10982	10816	11300	11000	216	3340	1000	7580	10	1	21574190	2477	-25.07	3.51	12	0.55	-458.00	3274.00	15007	20230811	-23.50	7428	20221209	54.55	15007	-23.50	20230811	8028	43.00	20230103	30000	-61.73	20230811	10200	12.55	20231031	2.99	N	397030	1000	215 억		50197	N	N	0	N	00	N
111	20231211	111111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11300	150	2	1.35	738559270	66213	58.73	11160	11350	11050	14490	7810	11150	11154.33	0.23	-4975	14683	11416	11282	11116	10982	10816	11300	11000	216	3340	1000	7580	10	1	21574190	2438	-24.67	3.45	12	0.31	-458.00	3274.00	15007	20230811	-24.70	7428	20221209	52.13	15007	-24.70	20230811	8028	40.76	20230103	30000	-62.33	20230811	10200	10.78	20231031	2.99	N	397030	1000	215 억		50197	N	N	0	N	00	N
112	20231211	101110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11240	90	2	0.81	488624920	44031	39.05	11160	11260	11050	14490	7810	11150	11096.69	0.23	-4975	9234	11416	11282	11116	10982	10816	11300	11000	216	3340	1000	7580	10	1	21574190	2425	-24.54	3.43	12	0.20	-458.00	3274.00	15007	20230811	-25.10	7428	20221209	51.32	15007	-25.10	20230811	8028	40.01	20230103	30000	-62.53	20230811	10200	10.20	20231031	2.99	N	397030	1000	215 억		50197	N	N	0	N	00	N
113	20231211	091110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11140	-10	5	-0.09	204373620	18459	16.37	11160	11160	11050	14490	7810	11150	11069.58	0.23	-4975	6716	11416	11282	11116	10982	10816	11300	11000	216	3340	1000	7580	10	1	21574190	2403	-24.32	3.40	12	0.09	-458.00	3274.00	15007	20230811	-25.77	7428	20221209	49.97	15007	-25.77	20230811	8028	38.76	20230103	30000	-62.87	20230811	10200	9.22	20231031	2.99	N	397030	1000	215 억		50197	N	N	0	N	00	N
114	20231208	161101	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11150	80	2	0.72	1239472310	111876	90.03	11150	11250	10950	14390	7750	11070	11078.90	0.23	0	5110	11623	11346	11173	10896	10723	11260	10810	216	3320	1000	7520	10	1	21574190	2406	-24.34	3.41	12	0.52	-458.00	3274.00	15007	20230811	-25.70	7428	20221209	50.11	15007	-25.70	20230811	8028	38.89	20230103	30000	-62.83	20230811	10200	9.31	20231031	3.05	N	397030	1000	215 억		50197	N	N	0	N	00	N
115	20231208	151104	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11130	60	2	0.54	1189963130	107435	86.45	11150	11250	10950	14390	7750	11070	11076.12	0.23	0	5541	11623	11346	11173	10896	10723	11260	10810	216	3320	1000	7520	10	1	21574190	2401	-24.30	3.40	12	0.50	-458.00	3274.00	15007	20230811	-25.83	7428	20221209	49.84	15007	-25.83	20230811	8028	38.64	20230103	30000	-62.90	20230811	10200	9.12	20231031	3.05	N	397030	1000	215 억		50197	N	N	0	N	00	N
116	20231208	141103	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11120	50	2	0.45	986813740	89188	71.77	11150	11250	10950	14390	7750	11070	11064.42	0.23	0	3950	11623	11346	11173	10896	10723	11260	10810	216	3320	1000	7520	10	1	21574190	2399	-24.28	3.40	12	0.41	-458.00	3274.00	15007	20230811	-25.90	7428	20221209	49.70	15007	-25.90	20230811	8028	38.52	20230103	30000	-62.93	20230811	10200	9.02	20231031	3.05	N	397030	1000	215 억		50197	N	N	0	N	00	N
117	20231208	131102	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11020	-50	5	-0.45	894777540	80896	65.10	11150	11250	10950	14390	7750	11070	11060.84	0.23	0	4273	11623	11346	11173	10896	10723	11260	10810	216	3320	1000	7520	10	1	21574190	2377	-24.06	3.37	12	0.37	-458.00	3274.00	15007	20230811	-26.57	7428	20221209	48.36	15007	-26.57	20230811	8028	37.27	20230103	30000	-63.27	20230811	10200	8.04	20231031	3.05	N	397030	1000	215 억		50197	N	N	0	N	00	N
118	20231208	121058	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11140	70	2	0.63	800981570	72450	58.30	11150	11250	10950	14390	7750	11070	11055.65	0.23	0	5612	11623	11346	11173	10896	10723	11260	10810	216	3320	1000	7520	10	1	21574190	2403	-24.32	3.40	12	0.34	-458.00	3274.00	15007	20230811	-25.77	7428	20221209	49.97	15007	-25.77	20230811	8028	38.76	20230103	30000	-62.87	20230811	10200	9.22	20231031	3.05	N	397030	1000	215 억		50197	N	N	0	N	00	N
119	20231208	111053	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11110	40	2	0.36	707549160	64043	51.54	11150	11250	10950	14390	7750	11070	11048.03	0.23	0	6839	11623	11346	11173	10896	10723	11260	10810	216	3320	1000	7520	10	1	21574190	2397	-24.26	3.39	12	0.30	-458.00	3274.00	15007	20230811	-25.97	7428	20221209	49.57	15007	-25.97	20230811	8028	38.39	20230103	30000	-62.97	20230811	10200	8.92	20231031	3.05	N	397030	1000	215 억		50197	N	N	0	N	00	N
120	20231208	101103	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11130	60	2	0.54	470660200	42588	34.27	11150	11250	10950	14390	7750	11070	11051.47	0.23	0	3874	11623	11346	11173	10896	10723	11260	10810	216	3320	1000	7520	10	1	21574190	2401	-24.30	3.40	12	0.20	-458.00	3274.00	15007	20230811	-25.83	7428	20221209	49.84	15007	-25.83	20230811	8028	38.64	20230103	30000	-62.90	20230811	10200	9.12	20231031	3.05	N	397030	1000	215 억		50197	N	N	0	N	00	N
121	20231208	091052	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11000	-70	5	-0.63	113125820	10254	8.25	11150	11250	10970	14390	7750	11070	11032.36	0.23	0	1949	11623	11346	11173	10896	10723	11260	10810	216	3320	1000	7520	10	1	21574190	2373	-24.02	3.36	12	0.05	-458.00	3274.00	15007	20230811	-26.70	7428	20221209	48.09	15007	-26.70	20230811	8028	37.02	20230103	30000	-63.33	20230811	10200	7.84	20231031	3.05	N	397030	1000	215 억		50197	N	N	0	N	00	N
122	20231207	161052	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11070	-230	5	-2.04	1376470200	123400	134.33	11300	11450	11000	14690	7910	11300	11154.76	0.24	0	-1202	11506	11402	11226	11122	10946	11455	11175	216	3390	1000	7680	10	1	21574190	2388	-24.17	3.38	12	0.57	-458.00	3274.00	15007	20230811	-26.23	7428	20221209	49.03	15007	-26.23	20230811	8028	37.89	20230103	30000	-63.10	20230811	10200	8.53	20231031	2.99	N	397030	1000	215 억		52582	N	N	0	N	00	N
123	20231207	151055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11060	-240	5	-2.12	1253043450	112271	122.21	11300	11450	11000	14690	7910	11300	11160.88	0.24	0	-6	11506	11402	11226	11122	10946	11455	11175	216	3390	1000	7680	10	1	21574190	2386	-24.15	3.38	12	0.52	-458.00	3274.00	15007	20230811	-26.30	7428	20221209	48.90	15007	-26.30	20230811	8028	37.77	20230103	30000	-63.13	20230811	10200	8.43	20231031	2.99	N	397030	1000	215 억		52582	N	N	0	N	00	N
124	20231207	141054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11050	-250	5	-2.21	1006908030	89986	97.96	11300	11450	11000	14690	7910	11300	11189.61	0.24	0	-479	11506	11402	11226	11122	10946	11455	11175	216	3390	1000	7680	10	1	21574190	2384	-24.13	3.38	12	0.42	-458.00	3274.00	15007	20230811	-26.37	7428	20221209	48.76	15007	-26.37	20230811	8028	37.64	20230103	30000	-63.17	20230811	10200	8.33	20231031	2.99	N	397030	1000	215 억		52582	N	N	0	N	00	N
125	20231207	131052	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11140	-160	5	-1.42	769934630	68593	74.67	11300	11450	11100	14690	7910	11300	11224.68	0.24	0	3230	11506	11402	11226	11122	10946	11455	11175	216	3390	1000	7680	10	1	21574190	2403	-24.32	3.40	12	0.32	-458.00	3274.00	15007	20230811	-25.77	7428	20221209	49.97	15007	-25.77	20230811	8028	38.76	20230103	30000	-62.87	20230811	10200	9.22	20231031	2.99	N	397030	1000	215 억		52582	N	N	0	N	00	N
126	20231207	121053	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11280	-20	5	-0.18	575418020	51123	55.65	11300	11450	11100	14690	7910	11300	11255.56	0.24	0	4450	11506	11402	11226	11122	10946	11455	11175	216	3390	1000	7680	10	1	21574190	2434	-24.63	3.45	12	0.24	-458.00	3274.00	15007	20230811	-24.84	7428	20221209	51.86	15007	-24.84	20230811	8028	40.51	20230103	30000	-62.40	20230811	10200	10.59	20231031	2.99	N	397030	1000	215 억		52582	N	N	0	N	00	N
127	20231207	111040	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11160	-140	5	-1.24	470231730	41699	45.39	11300	11450	11100	14690	7910	11300	11276.81	0.24	0	6323	11506	11402	11226	11122	10946	11455	11175	216	3390	1000	7680	10	1	21574190	2408	-24.37	3.41	12	0.19	-458.00	3274.00	15007	20230811	-25.63	7428	20221209	50.24	15007	-25.63	20230811	8028	39.01	20230103	30000	-62.80	20230811	10200	9.41	20231031	2.99	N	397030	1000	215 억		52582	N	N	0	N	00	N
128	20231207	101047	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11280	-20	5	-0.18	376886430	33354	36.31	11300	11450	11100	14690	7910	11300	11299.59	0.24	0	8339	11506	11402	11226	11122	10946	11455	11175	216	3390	1000	7680	10	1	21574190	2434	-24.63	3.45	12	0.15	-458.00	3274.00	15007	20230811	-24.84	7428	20221209	51.86	15007	-24.84	20230811	8028	40.51	20230103	30000	-62.40	20230811	10200	10.59	20231031	2.99	N	397030	1000	215 억		52582	N	N	0	N	00	N
129	20231207	091052	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11110	-190	5	-1.68	68107290	6115	6.66	11300	11300	11100	14690	7910	11300	11137.74	0.24	0	709	11506	11402	11226	11122	10946	11455	11175	216	3390	1000	7680	10	1	21574190	2397	-24.26	3.39	12	0.03	-458.00	3274.00	15007	20230811	-25.97	7428	20221209	49.57	15007	-25.97	20230811	8028	38.39	20230103	30000	-62.97	20230811	10200	8.92	20231031	2.99	N	397030	1000	215 억		52582	N	N	0	N	00	N
130	20231206	161041	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11300	60	2	0.53	1025696170	91668	51.39	11270	11330	11050	14610	7870	11240	11189.07	0.27	0	-4655	12013	11626	11343	10956	10673	11485	10815	216	3370	1000	7640	10	1	21574190	2438	-24.67	3.45	12	0.42	-458.00	3274.00	15007	20230811	-24.70	7428	20221209	52.13	15007	-24.70	20230811	8028	40.76	20230103	30000	-62.33	20230811	10200	10.78	20231031	2.96	N	397030	1000	215 억		59169	N	N	0	N	00	N
131	20231206	151058	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11260	20	2	0.18	963287090	86138	48.29	11270	11330	11050	14610	7870	11240	11183.03	0.27	0	-3907	12013	11626	11343	10956	10673	11485	10815	216	3370	1000	7640	10	1	21574190	2429	-24.59	3.44	12	0.40	-458.00	3274.00	15007	20230811	-24.97	7428	20221209	51.59	15007	-24.97	20230811	8028	40.26	20230103	30000	-62.47	20230811	10200	10.39	20231031	2.96	N	397030	1000	215 억		59169	N	N	0	N	00	N
132	20231206	141054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11080	-160	5	-1.42	716227710	64172	35.97	11270	11330	11050	14610	7870	11240	11160.99	0.27	0	-7967	12013	11626	11343	10956	10673	11485	10815	216	3370	1000	7640	10	1	21574190	2390	-24.19	3.38	12	0.30	-458.00	3274.00	15007	20230811	-26.17	7428	20221209	49.17	15007	-26.17	20230811	8028	38.02	20230103	30000	-63.07	20230811	10200	8.63	20231031	2.96	N	397030	1000	215 억		59169	N	N	0	N	00	N
133	20231206	131042	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11120	-120	5	-1.07	559147060	50014	28.04	11270	11330	11080	14610	7870	11240	11179.74	0.27	0	-7482	12013	11626	11343	10956	10673	11485	10815	216	3370	1000	7640	10	1	21574190	2399	-24.28	3.40	12	0.23	-458.00	3274.00	15007	20230811	-25.90	7428	20221209	49.70	15007	-25.90	20230811	8028	38.52	20230103	30000	-62.93	20230811	10200	9.02	20231031	2.96	N	397030	1000	215 억		59169	N	N	0	N	00	N
134	20231206	121031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11160	-80	5	-0.71	434207970	38776	21.74	11270	11330	11100	14610	7870	11240	11197.79	0.27	0	-2668	12013	11626	11343	10956	10673	11485	10815	216	3370	1000	7640	10	1	21574190	2408	-24.37	3.41	12	0.18	-458.00	3274.00	15007	20230811	-25.63	7428	20221209	50.24	15007	-25.63	20230811	8028	39.01	20230103	30000	-62.80	20230811	10200	9.41	20231031	2.96	N	397030	1000	215 억		59169	N	N	0	N	00	N
135	20231206	111056	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11200	-40	5	-0.36	377224860	33677	18.88	11270	11330	11100	14610	7870	11240	11201.19	0.27	0	-1663	12013	11626	11343	10956	10673	11485	10815	216	3370	1000	7640	10	1	21574190	2416	-24.45	3.42	12	0.16	-458.00	3274.00	15007	20230811	-25.37	7428	20221209	50.78	15007	-25.37	20230811	8028	39.51	20230103	30000	-62.67	20230811	10200	9.80	20231031	2.96	N	397030	1000	215 억		59169	N	N	0	N	00	N
136	20231206	101045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11290	50	2	0.44	265654090	23726	13.30	11270	11330	11100	14610	7870	11240	11196.64	0.27	0	97	12013	11626	11343	10956	10673	11485	10815	216	3370	1000	7640	10	1	21574190	2436	-24.65	3.45	12	0.11	-458.00	3274.00	15007	20230811	-24.77	7428	20221209	51.99	15007	-24.77	20230811	8028	40.63	20230103	30000	-62.37	20230811	10200	10.69	20231031	2.96	N	397030	1000	215 억		59169	N	N	0	N	00	N
137	20231206	091047	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11230	-10	5	-0.09	68093470	6075	3.41	11270	11270	11110	14610	7870	11240	11208.48	0.27	0	-918	12013	11626	11343	10956	10673	11485	10815	216	3370	1000	7640	10	1	21574190	2423	-24.52	3.43	12	0.03	-458.00	3274.00	15007	20230811	-25.17	7428	20221209	51.18	15007	-25.17	20230811	8028	39.89	20230103	30000	-62.57	20230811	10200	10.10	20231031	2.96	N	397030	1000	215 억		59169	N	N	0	N	00	N
138	20231205	161049	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11240	-430	5	-3.68	2007815520	177681	54.49	11670	11730	11060	15170	8170	11670	11300.21	0.37	0	-25805	12223	11946	11633	11356	11043	11790	11200	216	3500	1000	7930	10	1	21574190	2425	-24.54	3.43	12	0.82	-458.00	3274.00	15007	20230811	-25.10	7428	20221209	51.32	15007	-25.10	20230811	8028	40.01	20230103	30000	-62.53	20230811	10200	10.20	20231031	2.89	N	397030	1000	215 억		79647	N	N	0	N	00	N
139	20231205	151046	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11240	-430	5	-3.68	1929297880	170683	52.35	11670	11730	11060	15170	8170	11670	11303.40	0.37	0	-24601	12223	11946	11633	11356	11043	11790	11200	216	3500	1000	7930	10	1	21574190	2425	-24.54	3.43	12	0.79	-458.00	3274.00	15007	20230811	-25.10	7428	20221209	51.32	15007	-25.10	20230811	8028	40.01	20230103	30000	-62.53	20230811	10200	10.20	20231031	2.89	N	397030	1000	215 억		79647	N	N	0	N	00	N
140	20231205	141044	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11290	-380	5	-3.26	1065937930	93247	28.60	11670	11730	11260	15170	8170	11670	11431.34	0.37	0	-24805	12223	11946	11633	11356	11043	11790	11200	216	3500	1000	7930	10	1	21574190	2436	-24.65	3.45	12	0.43	-458.00	3274.00	15007	20230811	-24.77	7428	20221209	51.99	15007	-24.77	20230811	8028	40.63	20230103	30000	-62.37	20230811	10200	10.69	20231031	2.89	N	397030	1000	215 억		79647	N	N	0	N	00	N
141	20231205	131040	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11330	-340	5	-2.91	880568280	76846	23.57	11670	11730	11300	15170	8170	11670	11458.87	0.37	0	-19069	12223	11946	11633	11356	11043	11790	11200	216	3500	1000	7930	10	1	21574190	2444	-24.74	3.46	12	0.36	-458.00	3274.00	15007	20230811	-24.50	7428	20221209	52.53	15007	-24.50	20230811	8028	41.13	20230103	30000	-62.23	20230811	10200	11.08	20231031	2.89	N	397030	1000	215 억		79647	N	N	0	N	00	N
142	20231205	121039	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11350	-320	5	-2.74	694100880	60393	18.52	11670	11730	11310	15170	8170	11670	11493.07	0.37	0	-18899	12223	11946	11633	11356	11043	11790	11200	216	3500	1000	7930	10	1	21574190	2449	-24.78	3.47	12	0.28	-458.00	3274.00	15007	20230811	-24.37	7428	20221209	52.80	15007	-24.37	20230811	8028	41.38	20230103	30000	-62.17	20230811	10200	11.27	20231031	2.89	N	397030	1000	215 억		79647	N	N	0	N	00	N
143	20231205	111038	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11470	-200	5	-1.71	457082740	39607	12.15	11670	11730	11440	15170	8170	11670	11540.45	0.37	0	-7153	12223	11946	11633	11356	11043	11790	11200	216	3500	1000	7930	10	1	21574190	2475	-25.04	3.50	12	0.18	-458.00	3274.00	15007	20230811	-23.57	7428	20221209	54.42	15007	-23.57	20230811	8028	42.87	20230103	30000	-61.77	20230811	10200	12.45	20231031	2.89	N	397030	1000	215 억		79647	N	N	0	N	00	N
144	20231205	101041	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11500	-170	5	-1.46	337822520	29229	8.96	11670	11730	11440	15170	8170	11670	11557.79	0.37	0	-1701	12223	11946	11633	11356	11043	11790	11200	216	3500	1000	7930	10	1	21574190	2481	-25.11	3.51	12	0.14	-458.00	3274.00	15007	20230811	-23.37	7428	20221209	54.82	15007	-23.37	20230811	8028	43.25	20230103	30000	-61.67	20230811	10200	12.75	20231031	2.89	N	397030	1000	215 억		79647	N	N	0	N	00	N
145	20231205	091037	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11590	-80	5	-0.69	52611550	4519	1.39	11670	11730	11590	15170	8170	11670	11642.30	0.37	0	-2370	12223	11946	11633	11356	11043	11790	11200	216	3500	1000	7930	10	1	21574190	2500	-25.31	3.54	12	0.02	-458.00	3274.00	15007	20230811	-22.77	7428	20221209	56.03	15007	-22.77	20230811	8028	44.37	20230103	30000	-61.37	20230811	10200	13.63	20231031	2.89	N	397030	1000	215 억		79647	N	N	0	N	00	N
146	20231204	161035	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11670	200	2	1.74	3794837220	326027	50.42	11810	11910	11320	14910	8030	11470	11639.64	0.32	0	46827	12750	12110	11710	11070	10670	11910	10870	216	3440	1000	7790	10	1	21574190	2518	-25.48	3.56	12	1.51	-458.00	3274.00	15007	20230811	-22.24	7428	20221209	57.11	15007	-22.24	20230811	8028	45.37	20230103	30000	-61.10	20230811	10200	14.41	20231031	2.94	N	397030	1000	215 억		68587	N	N	0	N	00	N
147	20231204	151037	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11620	150	2	1.31	3695021830	317442	49.09	11810	11910	11320	14910	8030	11470	11639.99	0.32	0	47866	12750	12110	11710	11070	10670	11910	10870	216	3440	1000	7790	10	1	21574190	2507	-25.37	3.55	12	1.47	-458.00	3274.00	15007	20230811	-22.57	7428	20221209	56.44	15007	-22.57	20230811	8028	44.74	20230103	30000	-61.27	20230811	10200	13.92	20231031	2.94	N	397030	1000	215 억		68587	N	N	0	N	00	N
148	20231204	141028	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11660	190	2	1.66	3433881600	294914	45.61	11810	11910	11320	14910	8030	11470	11643.67	0.32	0	46259	12750	12110	11710	11070	10670	11910	10870	216	3440	1000	7790	10	1	21574190	2516	-25.46	3.56	12	1.37	-458.00	3274.00	15007	20230811	-22.30	7428	20221209	56.97	15007	-22.30	20230811	8028	45.24	20230103	30000	-61.13	20230811	10200	14.31	20231031	2.94	N	397030	1000	215 억		68587	N	N	0	N	00	N
149	20231204	131029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11740	270	2	2.35	3070845080	263996	40.82	11810	11910	11320	14910	8030	11470	11632.17	0.32	0	40346	12750	12110	11710	11070	10670	11910	10870	216	3440	1000	7790	10	1	21574190	2533	-25.63	3.59	12	1.22	-458.00	3274.00	15007	20230811	-21.77	7428	20221209	58.05	15007	-21.77	20230811	8028	46.24	20230103	30000	-60.87	20230811	10200	15.10	20231031	2.94	N	397030	1000	215 억		68587	N	N	0	N	00	N
150	20231204	121030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11750	280	2	2.44	2781502570	239312	37.01	11810	11910	11320	14910	8030	11470	11622.91	0.32	0	28184	12750	12110	11710	11070	10670	11910	10870	216	3440	1000	7790	10	1	21574190	2535	-25.66	3.59	12	1.11	-458.00	3274.00	15007	20230811	-21.70	7428	20221209	58.19	15007	-21.70	20230811	8028	46.36	20230103	30000	-60.83	20230811	10200	15.20	20231031	2.94	N	397030	1000	215 억		68587	N	N	0	N	00	N
151	20231204	111032	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11670	200	2	1.74	2349607970	202528	31.32	11810	11910	11320	14910	8030	11470	11601.40	0.32	0	13868	12750	12110	11710	11070	10670	11910	10870	216	3440	1000	7790	10	1	21574190	2518	-25.48	3.56	12	0.94	-458.00	3274.00	15007	20230811	-22.24	7428	20221209	57.11	15007	-22.24	20230811	8028	45.37	20230103	30000	-61.10	20230811	10200	14.41	20231031	2.94	N	397030	1000	215 억		68587	N	N	0	N	00	N
152	20231204	101029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11470	0	3	0.00	1544340780	132872	20.55	11810	11910	11440	14910	8030	11470	11622.77	0.32	0	-739	12750	12110	11710	11070	10670	11910	10870	216	3440	1000	7790	10	1	21574190	2475	-25.04	3.50	12	0.62	-458.00	3274.00	15007	20230811	-23.57	7428	20221209	54.42	15007	-23.57	20230811	8028	42.87	20230103	30000	-61.77	20230811	10200	12.45	20231031	2.94	N	397030	1000	215 억		68587	N	N	0	N	00	N
153	20231204	091029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11590	120	2	1.05	528686060	45003	6.96	11810	11910	11550	14910	8030	11470	11747.80	0.32	0	7249	12750	12110	11710	11070	10670	11910	10870	216	3440	1000	7790	10	1	21574190	2500	-25.31	3.54	12	0.21	-458.00	3274.00	15007	20230811	-22.77	7428	20221209	56.03	15007	-22.77	20230811	8028	44.37	20230103	30000	-61.37	20230811	10200	13.63	20231031	2.94	N	397030	1000	215 억		68587	N	N	0	N	00	N
154	20231201	161030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11470	-280	5	-2.38	7611115560	646040	203.21	12150	12350	11310	15270	8230	11750	11783.49	0.28	0	42977	12610	12180	11660	11230	10710	12395	11445	216	3520	1000	7990	10	1	21574190	2475	-25.04	3.50	12	2.99	-458.00	3274.00	15007	20230811	-23.57	7428	20221209	54.42	15007	-23.57	20230811	8028	42.87	20230103	30000	-61.77	20230811	10200	12.45	20231031	2.91	N	397030	1000	215 억		60853	N	N	0	N	00	N
155	20231201	151028	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11500	-250	5	-2.13	7375340670	625509	196.76	12150	12350	11310	15270	8230	11750	11790.94	0.28	0	43558	12610	12180	11660	11230	10710	12395	11445	216	3520	1000	7990	10	1	21574190	2481	-25.11	3.51	12	2.90	-458.00	3274.00	15007	20230811	-23.37	7428	20221209	54.82	15007	-23.37	20230811	8028	43.25	20230103	30000	-61.67	20230811	10200	12.75	20231031	2.91	N	397030	1000	215 억		60853	N	N	0	N	00	N
156	20231201	141026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11520	-230	5	-1.96	6810568220	576514	181.34	12150	12350	11310	15270	8230	11750	11813.36	0.28	0	39832	12610	12180	11660	11230	10710	12395	11445	216	3520	1000	7990	10	1	21574190	2485	-25.15	3.52	12	2.67	-458.00	3274.00	15007	20230811	-23.24	7428	20221209	55.09	15007	-23.24	20230811	8028	43.50	20230103	30000	-61.60	20230811	10200	12.94	20231031	2.91	N	397030	1000	215 억		60853	N	N	0	N	00	N
157	20231201	131030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11770	20	2	0.17	5810507330	490504	154.29	12150	12350	11310	15270	8230	11750	11845.99	0.28	0	45405	12610	12180	11660	11230	10710	12395	11445	216	3520	1000	7990	10	1	21574190	2539	-25.70	3.59	12	2.27	-458.00	3274.00	15007	20230811	-21.57	7428	20221209	58.45	15007	-21.57	20230811	8028	46.61	20230103	30000	-60.77	20230811	10200	15.39	20231031	2.91	N	397030	1000	215 억		60853	N	N	0	N	00	N
158	20231201	121035	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11680	-70	5	-0.60	5426972900	457704	143.97	12150	12350	11310	15270	8230	11750	11856.95	0.28	0	42270	12610	12180	11660	11230	10710	12395	11445	216	3520	1000	7990	10	1	21574190	2520	-25.50	3.57	12	2.12	-458.00	3274.00	15007	20230811	-22.17	7428	20221209	57.24	15007	-22.17	20230811	8028	45.49	20230103	30000	-61.07	20230811	10200	14.51	20231031	2.91	N	397030	1000	215 억		60853	N	N	0	N	00	N
159	20231201	111029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11730	-20	5	-0.17	5025940140	423245	133.13	12150	12350	11310	15270	8230	11750	11874.78	0.28	0	40915	12610	12180	11660	11230	10710	12395	11445	216	3520	1000	7990	10	1	21574190	2531	-25.61	3.58	12	1.96	-458.00	3274.00	15007	20230811	-21.84	7428	20221209	57.92	15007	-21.84	20230811	8028	46.11	20230103	30000	-60.90	20230811	10200	15.00	20231031	2.91	N	397030	1000	215 억		60853	N	N	0	N	00	N
160	20231201	101038	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11580	-170	5	-1.45	4085222810	343099	107.92	12150	12350	11310	15270	8230	11750	11906.83	0.28	0	25082	12610	12180	11660	11230	10710	12395	11445	216	3520	1000	7990	10	1	21574190	2498	-25.28	3.54	12	1.59	-458.00	3274.00	15007	20230811	-22.84	7428	20221209	55.90	15007	-22.84	20230811	8028	44.25	20230103	30000	-61.40	20230811	10200	13.53	20231031	2.91	N	397030	1000	215 억		60853	N	N	0	N	00	N
161	20231201	091025	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12180	430	2	3.66	1736730180	142234	44.74	12150	12350	12000	15270	8230	11750	12210.37	0.28	0	16817	12610	12180	11660	11230	10710	12395	11445	216	3520	1000	7990	10	1	21574190	2628	-26.59	3.72	12	0.66	-458.00	3274.00	15007	20230811	-18.84	7428	20221209	63.97	15007	-18.84	20230811	8028	51.72	20230103	30000	-59.40	20230811	10200	19.41	20231031	2.91	N	397030	1000	215 억		60853	N	N	0	N	00	N