KissMeData/359090/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	161323	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1190	17	2	1.45	50599704	42616	41.64	1178	1205	1173	1524	822	1173	1187.33	0.28	-2412	-2412	1200	1186	1178	1164	1156	1182	1160	55	351	100	820	1	1	54852263	653	16.30	1.79	12	0.08	73.00	664.00	1600	20230912	-25.62	1078	20231031	10.39	1600	-25.62	20230912	1078	10.39	20231031	1600	-25.62	20230912	1078	10.39	20231031	1.33	N	359090	100	54 억		152922	N	N	0	N	00	N
3	20231229	151311	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1190	17	2	1.45	50599704	42616	41.64	1178	1205	1173	1524	822	1173	1187.33	0.28	-2412	-2412	1200	1186	1178	1164	1156	1182	1160	55	351	100	820	1	1	54852263	653	16.30	1.79	12	0.08	73.00	664.00	1600	20230912	-25.62	1078	20231031	10.39	1600	-25.62	20230912	1078	10.39	20231031	1600	-25.62	20230912	1078	10.39	20231031	1.33	N	359090	100	54 억		152922	N	N	0	N	00	N
4	20231229	141309	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1190	17	2	1.45	50599704	42616	41.64	1178	1205	1173	1524	822	1173	1187.33	0.28	-2412	-2412	1200	1186	1178	1164	1156	1182	1160	55	351	100	820	1	1	54852263	653	16.30	1.79	12	0.08	73.00	664.00	1600	20230912	-25.62	1078	20231031	10.39	1600	-25.62	20230912	1078	10.39	20231031	1600	-25.62	20230912	1078	10.39	20231031	1.33	N	359090	100	54 억		152922	N	N	0	N	00	N
5	20231229	131310	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1190	17	2	1.45	50599704	42616	41.64	1178	1205	1173	1524	822	1173	1187.33	0.28	-2412	-2412	1200	1186	1178	1164	1156	1182	1160	55	351	100	820	1	1	54852263	653	16.30	1.79	12	0.08	73.00	664.00	1600	20230912	-25.62	1078	20231031	10.39	1600	-25.62	20230912	1078	10.39	20231031	1600	-25.62	20230912	1078	10.39	20231031	1.33	N	359090	100	54 억		152922	N	N	0	N	00	N
6	20231229	121313	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1190	17	2	1.45	50599704	42616	41.64	1178	1205	1173	1524	822	1173	1187.33	0.28	-2412	-2412	1200	1186	1178	1164	1156	1182	1160	55	351	100	820	1	1	54852263	653	16.30	1.79	12	0.08	73.00	664.00	1600	20230912	-25.62	1078	20231031	10.39	1600	-25.62	20230912	1078	10.39	20231031	1600	-25.62	20230912	1078	10.39	20231031	1.33	N	359090	100	54 억		152922	N	N	0	N	00	N
7	20231229	111213	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1190	17	2	1.45	50599704	42616	41.64	1178	1205	1173	1524	822	1173	1187.33	0.28	-2412	-2412	1200	1186	1178	1164	1156	1182	1160	55	351	100	820	1	1	54852263	653	16.30	1.79	12	0.08	73.00	664.00	1600	20230912	-25.62	1078	20231031	10.39	1600	-25.62	20230912	1078	10.39	20231031	1600	-25.62	20230912	1078	10.39	20231031	1.33	N	359090	100	54 억		152922	N	N	0	N	00	N
8	20231229	101226	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1190	17	2	1.45	50599704	42616	41.64	1178	1205	1173	1524	822	1173	1187.33	0.28	-2412	-2412	1200	1186	1178	1164	1156	1182	1160	55	351	100	820	1	1	54852263	653	16.30	1.79	12	0.08	73.00	664.00	1600	20230912	-25.62	1078	20231031	10.39	1600	-25.62	20230912	1078	10.39	20231031	1600	-25.62	20230912	1078	10.39	20231031	1.33	N	359090	100	54 억		152922	N	N	0	N	00	N
9	20231229	091225	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1190	17	2	1.45	50599704	42616	41.64	1178	1205	1173	1524	822	1173	1187.33	0.28	-2412	-2412	1200	1186	1178	1164	1156	1182	1160	55	351	100	820	1	1	54852263	653	16.30	1.79	12	0.08	73.00	664.00	1600	20230912	-25.62	1078	20231031	10.39	1600	-25.62	20230912	1078	10.39	20231031	1600	-25.62	20230912	1078	10.39	20231031	1.33	N	359090	100	54 억		152922	N	N	0	N	00	N
10	20231228	161212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	17	2	1.45	50575524	42596	41.62	1178	1205	1173	1524	822	1173	1187.33	0.28	0	-2412	1200	1186	1178	1164	1156	1182	1160	55	351	100	820	1	1	54852263	653	16.30	1.79	12	0.08	73.00	664.00	1600	20230912	-25.62	1078	20231031	10.39	1600	-25.62	20230912	1078	10.39	20231031	1600	-25.62	20230912	1078	10.39	20231031	1.33	N	359090	100	54 억		155334	N	N	0	N	00	N
11	20231228	151221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1185	12	2	1.02	48600150	40931	40.00	1178	1205	1173	1524	822	1173	1187.37	0.28	0	-2182	1200	1186	1178	1164	1156	1182	1160	55	351	100	820	1	1	54852263	650	16.23	1.78	12	0.07	73.00	664.00	1600	20230912	-25.94	1078	20231031	9.93	1600	-25.94	20230912	1078	9.93	20231031	1600	-25.94	20230912	1078	9.93	20231031	1.33	N	359090	100	54 억		155334	N	N	0	N	00	N
12	20231228	141217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1189	16	2	1.36	42798386	36034	35.21	1178	1205	1173	1524	822	1173	1187.72	0.28	0	-3099	1200	1186	1178	1164	1156	1182	1160	55	351	100	820	1	1	54852263	652	16.29	1.79	12	0.07	73.00	664.00	1600	20230912	-25.69	1078	20231031	10.30	1600	-25.69	20230912	1078	10.30	20231031	1600	-25.69	20230912	1078	10.30	20231031	1.33	N	359090	100	54 억		155334	N	N	0	N	00	N
13	20231228	131210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1196	23	2	1.96	32694927	27542	26.91	1178	1205	1173	1524	822	1173	1187.09	0.28	0	-2202	1200	1186	1178	1164	1156	1182	1160	55	351	100	820	1	1	54852263	656	16.38	1.80	12	0.05	73.00	664.00	1600	20230912	-25.25	1078	20231031	10.95	1600	-25.25	20230912	1078	10.95	20231031	1600	-25.25	20230912	1078	10.95	20231031	1.33	N	359090	100	54 억		155334	N	N	0	N	00	N
14	20231228	121215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1194	21	2	1.79	30444025	25653	25.07	1178	1205	1173	1524	822	1173	1186.76	0.28	0	-3150	1200	1186	1178	1164	1156	1182	1160	55	351	100	820	1	1	54852263	655	16.36	1.80	12	0.05	73.00	664.00	1600	20230912	-25.38	1078	20231031	10.76	1600	-25.38	20230912	1078	10.76	20231031	1600	-25.38	20230912	1078	10.76	20231031	1.33	N	359090	100	54 억		155334	N	N	0	N	00	N
15	20231228	111219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1183	10	2	0.85	14874597	12589	12.30	1178	1192	1173	1524	822	1173	1181.56	0.28	0	-4376	1200	1186	1178	1164	1156	1182	1160	55	351	100	820	1	1	54852263	649	16.21	1.78	12	0.02	73.00	664.00	1600	20230912	-26.06	1078	20231031	9.74	1600	-26.06	20230912	1078	9.74	20231031	1600	-26.06	20230912	1078	9.74	20231031	1.33	N	359090	100	54 억		155334	N	N	0	N	00	N
16	20231228	101213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1184	11	2	0.94	13537810	11458	11.20	1178	1192	1173	1524	822	1173	1181.52	0.28	0	-4402	1200	1186	1178	1164	1156	1182	1160	55	351	100	820	1	1	54852263	649	16.22	1.78	12	0.02	73.00	664.00	1600	20230912	-26.00	1078	20231031	9.83	1600	-26.00	20230912	1078	9.83	20231031	1600	-26.00	20230912	1078	9.83	20231031	1.33	N	359090	100	54 억		155334	N	N	0	N	00	N
17	20231228	091232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1184	11	2	0.94	4102827	3490	3.41	1178	1184	1173	1524	822	1173	1175.60	0.28	0	-441	1200	1186	1178	1164	1156	1182	1160	55	351	100	820	1	1	54852263	649	16.22	1.78	12	0.01	73.00	664.00	1600	20230912	-26.00	1078	20231031	9.83	1600	-26.00	20230912	1078	9.83	20231031	1600	-26.00	20230912	1078	9.83	20231031	1.33	N	359090	100	54 억		155334	N	N	0	N	00	N
18	20231227	161159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1173	-7	5	-0.59	119259889	101216	95.08	1180	1192	1170	1534	826	1180	1178.28	0.24	0	22294	1205	1192	1175	1162	1145	1184	1154	55	354	100	820	1	1	54852263	643	16.07	1.77	12	0.18	73.00	664.00	1600	20230912	-26.69	1078	20231031	8.81	1600	-26.69	20230912	1078	8.81	20231031	1600	-26.69	20230912	1078	8.81	20231031	1.31	N	359090	100	54 억		133053	N	Y	0	N	00	N
19	20231227	151217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1185	5	2	0.42	72389116	61259	57.54	1180	1192	1175	1534	826	1180	1181.69	0.24	0	14719	1205	1192	1175	1162	1145	1184	1154	55	354	100	820	1	1	54852263	650	16.23	1.78	12	0.11	73.00	664.00	1600	20230912	-25.94	1078	20231031	9.93	1600	-25.94	20230912	1078	9.93	20231031	1600	-25.94	20230912	1078	9.93	20231031	1.31	N	359090	100	54 억		133053	N	N	0	N	00	N
20	20231227	141210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1185	5	2	0.42	65747196	55644	52.27	1180	1192	1175	1534	826	1180	1181.57	0.24	0	13984	1205	1192	1175	1162	1145	1184	1154	55	354	100	820	1	1	54852263	650	16.23	1.78	12	0.10	73.00	664.00	1600	20230912	-25.94	1078	20231031	9.93	1600	-25.94	20230912	1078	9.93	20231031	1600	-25.94	20230912	1078	9.93	20231031	1.31	N	359090	100	54 억		133053	N	N	0	N	00	N
21	20231227	131203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1187	7	2	0.59	64063181	54219	50.93	1180	1192	1175	1534	826	1180	1181.56	0.24	0	14720	1205	1192	1175	1162	1145	1184	1154	55	354	100	820	1	1	54852263	651	16.26	1.79	12	0.10	73.00	664.00	1600	20230912	-25.81	1078	20231031	10.11	1600	-25.81	20230912	1078	10.11	20231031	1600	-25.81	20230912	1078	10.11	20231031	1.31	N	359090	100	54 억		133053	N	N	0	N	00	N
22	20231227	121203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1180	0	3	0.00	60894792	51543	48.42	1180	1192	1175	1534	826	1180	1181.44	0.24	0	16625	1205	1192	1175	1162	1145	1184	1154	55	354	100	820	1	1	54852263	647	16.16	1.78	12	0.09	73.00	664.00	1600	20230912	-26.25	1078	20231031	9.46	1600	-26.25	20230912	1078	9.46	20231031	1600	-26.25	20230912	1078	9.46	20231031	1.31	N	359090	100	54 억		133053	N	N	0	N	00	N
23	20231227	111214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1185	5	2	0.42	40592131	34340	32.26	1180	1192	1175	1534	826	1180	1182.07	0.24	0	10708	1205	1192	1175	1162	1145	1184	1154	55	354	100	820	1	1	54852263	650	16.23	1.78	12	0.06	73.00	664.00	1600	20230912	-25.94	1078	20231031	9.93	1600	-25.94	20230912	1078	9.93	20231031	1600	-25.94	20230912	1078	9.93	20231031	1.31	N	359090	100	54 억		133053	N	N	0	N	00	N
24	20231227	101212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1186	6	2	0.51	19837575	16761	15.74	1180	1192	1175	1534	826	1180	1183.56	0.24	0	2923	1205	1192	1175	1162	1145	1184	1154	55	354	100	820	1	1	54852263	651	16.25	1.79	12	0.03	73.00	664.00	1600	20230912	-25.88	1078	20231031	10.02	1600	-25.88	20230912	1078	10.02	20231031	1600	-25.88	20230912	1078	10.02	20231031	1.31	N	359090	100	54 억		133053	N	N	0	N	00	N
25	20231227	091215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	10	2	0.85	9537105	8041	7.55	1180	1190	1180	1534	826	1180	1186.06	0.24	0	607	1205	1192	1175	1162	1145	1184	1154	55	354	100	820	1	1	54852263	653	16.30	1.79	12	0.01	73.00	664.00	1600	20230912	-25.62	1078	20231031	10.39	1600	-25.62	20230912	1078	10.39	20231031	1600	-25.62	20230912	1078	10.39	20231031	1.31	N	359090	100	54 억		133053	N	N	0	N	00	N
26	20231226	161213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1180	-10	5	-0.84	124235627	106368	128.75	1188	1188	1158	1547	833	1190	1167.87	0.25	0	-3817	1209	1199	1188	1178	1167	1194	1173	55	357	100	830	1	1	54852263	647	16.16	1.78	12	0.19	73.00	664.00	1600	20230912	-26.25	1078	20231031	9.46	1600	-26.25	20230912	1078	9.46	20231031	1600	-26.25	20230912	1078	9.46	20231031	1.31	N	359090	100	54 억		136854	N	N	0	N	00	N
27	20231226	151212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1182	-8	5	-0.67	120120821	102884	124.53	1188	1188	1158	1547	833	1190	1167.54	0.25	0	-3248	1209	1199	1188	1178	1167	1194	1173	55	357	100	830	1	1	54852263	648	16.19	1.78	12	0.19	73.00	664.00	1600	20230912	-26.12	1078	20231031	9.65	1600	-26.12	20230912	1078	9.65	20231031	1600	-26.12	20230912	1078	9.65	20231031	1.31	N	359090	100	54 억		136854	N	N	0	N	00	N
28	20231226	141215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1168	-22	5	-1.85	101989608	87435	105.83	1188	1188	1158	1547	833	1190	1166.46	0.25	0	453	1209	1199	1188	1178	1167	1194	1173	55	357	100	830	1	1	54852263	641	16.00	1.76	12	0.16	73.00	664.00	1600	20230912	-27.00	1078	20231031	8.35	1600	-27.00	20230912	1078	8.35	20231031	1600	-27.00	20230912	1078	8.35	20231031	1.31	N	359090	100	54 억		136854	N	N	0	N	00	N
29	20231226	131214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1172	-18	5	-1.51	42122937	35959	43.53	1188	1188	1162	1547	833	1190	1171.42	0.25	0	2255	1209	1199	1188	1178	1167	1194	1173	55	357	100	830	1	1	54852263	643	16.05	1.77	12	0.07	73.00	664.00	1600	20230912	-26.75	1078	20231031	8.72	1600	-26.75	20230912	1078	8.72	20231031	1600	-26.75	20230912	1078	8.72	20231031	1.31	N	359090	100	54 억		136854	N	N	0	N	00	N
30	20231226	121212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1172	-18	5	-1.51	37882108	32340	39.14	1188	1188	1162	1547	833	1190	1171.37	0.25	0	2905	1209	1199	1188	1178	1167	1194	1173	55	357	100	830	1	1	54852263	643	16.05	1.77	12	0.06	73.00	664.00	1600	20230912	-26.75	1078	20231031	8.72	1600	-26.75	20230912	1078	8.72	20231031	1600	-26.75	20230912	1078	8.72	20231031	1.31	N	359090	100	54 억		136854	N	N	0	N	00	N
31	20231226	111217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1174	-16	5	-1.34	35434226	30252	36.62	1188	1188	1162	1547	833	1190	1171.30	0.25	0	3360	1209	1199	1188	1178	1167	1194	1173	55	357	100	830	1	1	54852263	644	16.08	1.77	12	0.06	73.00	664.00	1600	20230912	-26.63	1078	20231031	8.91	1600	-26.63	20230912	1078	8.91	20231031	1600	-26.63	20230912	1078	8.91	20231031	1.31	N	359090	100	54 억		136854	N	N	0	N	00	N
32	20231226	101210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1172	-18	5	-1.51	33122146	28277	34.23	1188	1188	1162	1547	833	1190	1171.35	0.25	0	3444	1209	1199	1188	1178	1167	1194	1173	55	357	100	830	1	1	54852263	643	16.05	1.77	12	0.05	73.00	664.00	1600	20230912	-26.75	1078	20231031	8.72	1600	-26.75	20230912	1078	8.72	20231031	1600	-26.75	20230912	1078	8.72	20231031	1.31	N	359090	100	54 억		136854	N	N	0	N	00	N
33	20231226	091213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1179	-11	5	-0.92	9021815	7669	9.28	1188	1188	1173	1547	833	1190	1176.40	0.25	0	1821	1209	1199	1188	1178	1167	1194	1173	55	357	100	830	1	1	54852263	647	16.15	1.78	12	0.01	73.00	664.00	1600	20230912	-26.31	1078	20231031	9.37	1600	-26.31	20230912	1078	9.37	20231031	1600	-26.31	20230912	1078	9.37	20231031	1.31	N	359090	100	54 억		136854	N	N	0	N	00	N
34	20231222	161153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	-5	5	-0.42	97709817	82470	109.55	1198	1198	1177	1553	837	1195	1184.79	0.27	0	-12793	1237	1216	1198	1177	1159	1207	1168	55	358	100	830	1	1	54852263	653	16.30	1.79	12	0.15	73.00	664.00	1600	20230912	-25.62	1078	20231031	10.39	1600	-25.62	20230912	1078	10.39	20231031	1600	-25.62	20230912	1078	10.39	20231031	1.30	N	359090	100	54 억		149647	N	N	0	N	00	N
35	20231222	151150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1188	-7	5	-0.59	92116886	77762	103.30	1198	1198	1177	1553	837	1195	1184.60	0.27	0	-12427	1237	1216	1198	1177	1159	1207	1168	55	358	100	830	1	1	54852263	652	16.27	1.79	12	0.14	73.00	664.00	1600	20230912	-25.75	1078	20231031	10.20	1600	-25.75	20230912	1078	10.20	20231031	1600	-25.75	20230912	1078	10.20	20231031	1.30	N	359090	100	54 억		149647	N	N	0	N	00	N
36	20231222	141150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1185	-10	5	-0.84	61110651	51549	68.48	1198	1198	1180	1553	837	1195	1185.49	0.27	0	-7347	1237	1216	1198	1177	1159	1207	1168	55	358	100	830	1	1	54852263	650	16.23	1.78	12	0.09	73.00	664.00	1600	20230912	-25.94	1078	20231031	9.93	1600	-25.94	20230912	1078	9.93	20231031	1600	-25.94	20230912	1078	9.93	20231031	1.30	N	359090	100	54 억		149647	N	N	0	N	00	N
37	20231222	131148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1189	-6	5	-0.50	47883961	40367	53.62	1198	1198	1180	1553	837	1195	1186.22	0.27	0	-6204	1237	1216	1198	1177	1159	1207	1168	55	358	100	830	1	1	54852263	652	16.29	1.79	12	0.07	73.00	664.00	1600	20230912	-25.69	1078	20231031	10.30	1600	-25.69	20230912	1078	10.30	20231031	1600	-25.69	20230912	1078	10.30	20231031	1.30	N	359090	100	54 억		149647	N	N	0	N	00	N
38	20231222	121150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	-5	5	-0.42	42252877	35608	47.30	1198	1198	1180	1553	837	1195	1186.61	0.27	0	-5681	1237	1216	1198	1177	1159	1207	1168	55	358	100	830	1	1	54852263	653	16.30	1.79	12	0.06	73.00	664.00	1600	20230912	-25.62	1078	20231031	10.39	1600	-25.62	20230912	1078	10.39	20231031	1600	-25.62	20230912	1078	10.39	20231031	1.30	N	359090	100	54 억		149647	N	N	0	N	00	N
39	20231222	111148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1187	-8	5	-0.67	33039528	27825	36.96	1198	1198	1180	1553	837	1195	1187.40	0.27	0	-5095	1237	1216	1198	1177	1159	1207	1168	55	358	100	830	1	1	54852263	651	16.26	1.79	12	0.05	73.00	664.00	1600	20230912	-25.81	1078	20231031	10.11	1600	-25.81	20230912	1078	10.11	20231031	1600	-25.81	20230912	1078	10.11	20231031	1.30	N	359090	100	54 억		149647	N	N	0	N	00	N
40	20231222	101144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	-5	5	-0.42	9687890	8147	10.82	1198	1198	1180	1553	837	1195	1189.14	0.27	0	-2941	1237	1216	1198	1177	1159	1207	1168	55	358	100	830	1	1	54852263	653	16.30	1.79	12	0.01	73.00	664.00	1600	20230912	-25.62	1078	20231031	10.39	1600	-25.62	20230912	1078	10.39	20231031	1600	-25.62	20230912	1078	10.39	20231031	1.30	N	359090	100	54 억		149647	N	N	0	N	00	N
41	20231222	091149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1196	1	2	0.08	118536	99	0.13	1198	1198	1188	1553	837	1195	1197.33	0.27	0	-13	1237	1216	1198	1177	1159	1207	1168	55	358	100	830	1	1	54852263	656	16.38	1.80	12	0.00	73.00	664.00	1600	20230912	-25.25	1078	20231031	10.95	1600	-25.25	20230912	1078	10.95	20231031	1600	-25.25	20230912	1078	10.95	20231031	1.30	N	359090	100	54 억		149647	N	N	0	N	00	N
42	20231221	161139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1195	-15	5	-1.24	87235178	73277	64.91	1207	1219	1180	1573	847	1210	1190.48	0.30	0	-16043	1257	1233	1213	1189	1169	1232	1188	55	363	100	840	1	1	54852263	655	16.37	1.80	12	0.13	73.00	664.00	1600	20230912	-25.31	1078	20231031	10.85	1600	-25.31	20230912	1078	10.85	20231031	1600	-25.31	20230912	1078	10.85	20231031	1.32	N	359090	100	54 억		165523	N	N	0	N	00	N
43	20231221	151145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1202	-8	5	-0.66	83021204	69744	61.78	1207	1219	1180	1573	847	1210	1190.37	0.30	0	-15826	1257	1233	1213	1189	1169	1232	1188	55	363	100	840	1	1	54852263	659	16.47	1.81	12	0.13	73.00	664.00	1600	20230912	-24.88	1078	20231031	11.50	1600	-24.88	20230912	1078	11.50	20231031	1600	-24.88	20230912	1078	11.50	20231031	1.32	N	359090	100	54 억		165523	N	N	0	N	00	N
44	20231221	141141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1192	-18	5	-1.49	56733428	47590	42.16	1207	1219	1184	1573	847	1210	1192.13	0.30	0	-11801	1257	1233	1213	1189	1169	1232	1188	55	363	100	840	1	1	54852263	654	16.33	1.80	12	0.09	73.00	664.00	1600	20230912	-25.50	1078	20231031	10.58	1600	-25.50	20230912	1078	10.58	20231031	1600	-25.50	20230912	1078	10.58	20231031	1.32	N	359090	100	54 억		165523	N	N	0	N	00	N
45	20231221	131138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1186	-24	5	-1.98	49152706	41201	36.50	1207	1219	1184	1573	847	1210	1193.00	0.30	0	-9735	1257	1233	1213	1189	1169	1232	1188	55	363	100	840	1	1	54852263	651	16.25	1.79	12	0.08	73.00	664.00	1600	20230912	-25.88	1078	20231031	10.02	1600	-25.88	20230912	1078	10.02	20231031	1600	-25.88	20230912	1078	10.02	20231031	1.32	N	359090	100	54 억		165523	N	N	0	N	00	N
46	20231221	121146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1194	-16	5	-1.32	27262040	22820	20.21	1207	1219	1184	1573	847	1210	1194.66	0.30	0	-7368	1257	1233	1213	1189	1169	1232	1188	55	363	100	840	1	1	54852263	655	16.36	1.80	12	0.04	73.00	664.00	1600	20230912	-25.38	1078	20231031	10.76	1600	-25.38	20230912	1078	10.76	20231031	1600	-25.38	20230912	1078	10.76	20231031	1.32	N	359090	100	54 억		165523	N	N	0	N	00	N
47	20231221	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1196	-14	5	-1.16	16759178	13993	12.40	1207	1219	1190	1573	847	1210	1197.68	0.30	0	-5358	1257	1233	1213	1189	1169	1232	1188	55	363	100	840	1	1	54852263	656	16.38	1.80	12	0.03	73.00	664.00	1600	20230912	-25.25	1078	20231031	10.95	1600	-25.25	20230912	1078	10.95	20231031	1600	-25.25	20230912	1078	10.95	20231031	1.32	N	359090	100	54 억		165523	N	N	0	N	00	N
48	20231221	101141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1213	3	2	0.25	4213706	3502	3.10	1207	1219	1195	1573	847	1210	1203.23	0.30	0	-1006	1257	1233	1213	1189	1169	1232	1188	55	363	100	840	1	1	54852263	665	16.62	1.83	12	0.01	73.00	664.00	1600	20230912	-24.19	1078	20231031	12.52	1600	-24.19	20230912	1078	12.52	20231031	1600	-24.19	20230912	1078	12.52	20231031	1.32	N	359090	100	54 억		165523	N	N	0	N	00	N
49	20231221	091143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1213	3	2	0.25	2883585	2403	2.13	1207	1219	1195	1573	847	1210	1199.99	0.30	0	-85	1257	1233	1213	1189	1169	1232	1188	55	363	100	840	1	1	54852263	665	16.62	1.83	12	0.00	73.00	664.00	1600	20230912	-24.19	1078	20231031	12.52	1600	-24.19	20230912	1078	12.52	20231031	1600	-24.19	20230912	1078	12.52	20231031	1.32	N	359090	100	54 억		165523	N	N	0	N	00	N
50	20231220	161146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	0	3	0.00	135063603	110712	253.57	1210	1237	1193	1573	847	1210	1220.05	0.30	0	1688	1228	1219	1206	1197	1184	1223	1201	55	363	100	840	1	1	54852263	664	16.58	1.82	12	0.20	73.00	664.00	1600	20230912	-24.38	1078	20231031	12.24	1600	-24.38	20230912	1078	12.24	20231031	1600	-24.38	20230912	1078	12.24	20231031	1.32	N	359090	100	54 억		164002	N	N	0	N	00	N
51	20231220	151242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1209	-1	5	-0.08	126270686	103451	236.94	1210	1237	1193	1573	847	1210	1220.58	0.30	0	2386	1228	1219	1206	1197	1184	1223	1201	55	363	100	840	1	1	54852263	663	16.56	1.82	12	0.19	73.00	664.00	1600	20230912	-24.44	1078	20231031	12.15	1600	-24.44	20230912	1078	12.15	20231031	1600	-24.44	20230912	1078	12.15	20231031	1.32	N	359090	100	54 억		164002	N	N	0	N	00	N
52	20231220	141305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1221	11	2	0.91	96945095	79046	181.04	1210	1237	1206	1573	847	1210	1226.44	0.30	0	3323	1228	1219	1206	1197	1184	1223	1201	55	363	100	840	1	1	54852263	670	16.73	1.84	12	0.14	73.00	664.00	1600	20230912	-23.69	1078	20231031	13.27	1600	-23.69	20230912	1078	13.27	20231031	1600	-23.69	20230912	1078	13.27	20231031	1.32	N	359090	100	54 억		164002	N	N	0	N	00	N
53	20231220	131252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1217	7	2	0.58	92980335	75789	173.58	1210	1237	1206	1573	847	1210	1226.83	0.30	0	3908	1228	1219	1206	1197	1184	1223	1201	55	363	100	840	1	1	54852263	668	16.67	1.83	12	0.14	73.00	664.00	1600	20230912	-23.94	1078	20231031	12.89	1600	-23.94	20230912	1078	12.89	20231031	1600	-23.94	20230912	1078	12.89	20231031	1.32	N	359090	100	54 억		164002	N	N	0	N	00	N
54	20231220	121139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1226	16	2	1.32	91344227	74443	170.50	1210	1237	1206	1573	847	1210	1227.04	0.30	0	3710	1228	1219	1206	1197	1184	1223	1201	55	363	100	840	1	1	54852263	672	16.79	1.85	12	0.14	73.00	664.00	1600	20230912	-23.38	1078	20231031	13.73	1600	-23.38	20230912	1078	13.73	20231031	1600	-23.38	20230912	1078	13.73	20231031	1.32	N	359090	100	54 억		164002	N	N	0	N	00	N
55	20231220	111143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1233	23	2	1.90	84700748	69014	158.06	1210	1237	1206	1573	847	1210	1227.30	0.30	0	4805	1228	1219	1206	1197	1184	1223	1201	55	363	100	840	1	1	54852263	676	16.89	1.86	12	0.13	73.00	664.00	1600	20230912	-22.94	1078	20231031	14.38	1600	-22.94	20230912	1078	14.38	20231031	1600	-22.94	20230912	1078	14.38	20231031	1.32	N	359090	100	54 억		164002	N	N	0	N	00	N
56	20231220	101144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1222	12	2	0.99	20341597	16736	38.33	1210	1222	1206	1573	847	1210	1215.44	0.30	0	1920	1228	1219	1206	1197	1184	1223	1201	55	363	100	840	1	1	54852263	670	16.74	1.84	12	0.03	73.00	664.00	1600	20230912	-23.62	1078	20231031	13.36	1600	-23.62	20230912	1078	13.36	20231031	1600	-23.62	20230912	1078	13.36	20231031	1.32	N	359090	100	54 억		164002	N	N	0	N	00	N
57	20231220	091141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1218	8	2	0.66	6354600	5256	12.04	1210	1219	1206	1573	847	1210	1209.02	0.30	0	770	1228	1219	1206	1197	1184	1223	1201	55	363	100	840	1	1	54852263	668	16.68	1.83	12	0.01	73.00	664.00	1600	20230912	-23.88	1078	20231031	12.99	1600	-23.88	20230912	1078	12.99	20231031	1600	-23.88	20230912	1078	12.99	20231031	1.32	N	359090	100	54 억		164002	N	N	0	N	00	N
58	20231219	161139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	2	2	0.17	49857779	41464	115.50	1202	1215	1193	1570	846	1208	1202.44	0.30	0	-1182	1232	1219	1213	1200	1194	1217	1198	55	362	100	840	1	1	54852263	664	16.58	1.82	12	0.08	73.00	664.00	1600	20230912	-24.38	1078	20231031	12.24	1600	-24.38	20230912	1078	12.24	20231031	1600	-24.38	20230912	1078	12.24	20231031	1.33	N	359090	100	54 억		165170	N	N	0	N	00	N
59	20231219	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	3	2	0.25	47958551	39894	111.12	1202	1215	1193	1570	846	1208	1202.15	0.30	0	-1004	1232	1219	1213	1200	1194	1217	1198	55	362	100	840	1	1	54852263	664	16.59	1.82	12	0.07	73.00	664.00	1600	20230912	-24.31	1078	20231031	12.34	1600	-24.31	20230912	1078	12.34	20231031	1600	-24.31	20230912	1078	12.34	20231031	1.33	N	359090	100	54 억		165170	N	N	0	N	00	N
60	20231219	141138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	2	2	0.17	41715777	34734	96.75	1202	1215	1193	1570	846	1208	1201.01	0.30	0	-552	1232	1219	1213	1200	1194	1217	1198	55	362	100	840	1	1	54852263	664	16.58	1.82	12	0.06	73.00	664.00	1600	20230912	-24.38	1078	20231031	12.24	1600	-24.38	20230912	1078	12.24	20231031	1600	-24.38	20230912	1078	12.24	20231031	1.33	N	359090	100	54 억		165170	N	N	0	N	00	N
61	20231219	131146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	3	2	0.25	31000221	25826	71.94	1202	1215	1193	1570	846	1208	1200.35	0.30	0	-536	1232	1219	1213	1200	1194	1217	1198	55	362	100	840	1	1	54852263	664	16.59	1.82	12	0.05	73.00	664.00	1600	20230912	-24.31	1078	20231031	12.34	1600	-24.31	20230912	1078	12.34	20231031	1600	-24.31	20230912	1078	12.34	20231031	1.33	N	359090	100	54 억		165170	N	N	0	N	00	N
62	20231219	121147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1207	-1	5	-0.08	28306328	23595	65.72	1202	1208	1193	1570	846	1208	1199.67	0.30	0	1235	1232	1219	1213	1200	1194	1217	1198	55	362	100	840	1	1	54852263	662	16.53	1.82	12	0.04	73.00	664.00	1600	20230912	-24.56	1078	20231031	11.97	1600	-24.56	20230912	1078	11.97	20231031	1600	-24.56	20230912	1078	11.97	20231031	1.33	N	359090	100	54 억		165170	N	N	0	N	00	N
63	20231219	111143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1207	-1	5	-0.08	28291844	23583	65.69	1202	1208	1193	1570	846	1208	1199.67	0.30	0	1247	1232	1219	1213	1200	1194	1217	1198	55	362	100	840	1	1	54852263	662	16.53	1.82	12	0.04	73.00	664.00	1600	20230912	-24.56	1078	20231031	11.97	1600	-24.56	20230912	1078	11.97	20231031	1600	-24.56	20230912	1078	11.97	20231031	1.33	N	359090	100	54 억		165170	N	N	0	N	00	N
64	20231219	101139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	0	3	0.00	18743394	15628	43.53	1202	1208	1193	1570	846	1208	1199.35	0.30	0	-900	1232	1219	1213	1200	1194	1217	1198	55	362	100	840	1	1	54852263	663	16.55	1.82	12	0.03	73.00	664.00	1600	20230912	-24.50	1078	20231031	12.06	1600	-24.50	20230912	1078	12.06	20231031	1600	-24.50	20230912	1078	12.06	20231031	1.33	N	359090	100	54 억		165170	N	N	0	N	00	N
65	20231219	091137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	0	3	0.00	2535780	2108	5.87	1202	1208	1202	1570	846	1208	1202.93	0.30	0	-365	1232	1219	1213	1200	1194	1217	1198	55	362	100	840	1	1	54852263	663	16.55	1.82	12	0.00	73.00	664.00	1600	20230912	-24.50	1078	20231031	12.06	1600	-24.50	20230912	1078	12.06	20231031	1600	-24.50	20230912	1078	12.06	20231031	1.33	N	359090	100	54 억		165170	N	N	0	N	00	N
66	20231218	161135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	-12	5	-0.98	43614589	35891	99.14	1219	1226	1207	1586	854	1220	1215.63	0.32	0	-7778	1233	1226	1213	1206	1193	1230	1210	55	366	100	850	1	1	54852263	663	16.55	1.82	12	0.07	73.00	664.00	1600	20230912	-24.50	1078	20231031	12.06	1600	-24.50	20230912	1078	12.06	20231031	1600	-24.50	20230912	1078	12.06	20231031	1.35	N	359090	100	54 억		172948	N	N	0	N	00	N
67	20231218	151139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1214	-6	5	-0.49	35697862	29339	81.04	1219	1226	1207	1586	854	1220	1216.74	0.32	0	-7304	1233	1226	1213	1206	1193	1230	1210	55	366	100	850	1	1	54852263	666	16.63	1.83	12	0.05	73.00	664.00	1600	20230912	-24.12	1078	20231031	12.62	1600	-24.12	20230912	1078	12.62	20231031	1600	-24.12	20230912	1078	12.62	20231031	1.35	N	359090	100	54 억		172948	N	N	0	N	00	N
68	20231218	141141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1219	-1	5	-0.08	30714209	25234	69.70	1219	1226	1207	1586	854	1220	1217.18	0.32	0	-5387	1233	1226	1213	1206	1193	1230	1210	55	366	100	850	1	1	54852263	669	16.70	1.84	12	0.05	73.00	664.00	1600	20230912	-23.81	1078	20231031	13.08	1600	-23.81	20230912	1078	13.08	20231031	1600	-23.81	20230912	1078	13.08	20231031	1.35	N	359090	100	54 억		172948	N	N	0	N	00	N
69	20231218	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	0	3	0.00	22196166	18221	50.33	1219	1226	1208	1586	854	1220	1218.16	0.32	0	-5681	1233	1226	1213	1206	1193	1230	1210	55	366	100	850	1	1	54852263	669	16.71	1.84	12	0.03	73.00	664.00	1600	20230912	-23.75	1078	20231031	13.17	1600	-23.75	20230912	1078	13.17	20231031	1600	-23.75	20230912	1078	13.17	20231031	1.35	N	359090	100	54 억		172948	N	N	0	N	00	N
70	20231218	121129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1221	1	2	0.08	20910510	17165	47.41	1219	1226	1208	1586	854	1220	1218.21	0.32	0	-5640	1233	1226	1213	1206	1193	1230	1210	55	366	100	850	1	1	54852263	670	16.73	1.84	12	0.03	73.00	664.00	1600	20230912	-23.69	1078	20231031	13.27	1600	-23.69	20230912	1078	13.27	20231031	1600	-23.69	20230912	1078	13.27	20231031	1.35	N	359090	100	54 억		172948	N	N	0	N	00	N
71	20231218	111130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	0	3	0.00	18237574	14974	41.36	1219	1226	1208	1586	854	1220	1217.95	0.32	0	-3738	1233	1226	1213	1206	1193	1230	1210	55	366	100	850	1	1	54852263	669	16.71	1.84	12	0.03	73.00	664.00	1600	20230912	-23.75	1078	20231031	13.17	1600	-23.75	20230912	1078	13.17	20231031	1600	-23.75	20230912	1078	13.17	20231031	1.35	N	359090	100	54 억		172948	N	N	0	N	00	N
72	20231218	101129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1224	4	2	0.33	9467626	7767	21.45	1219	1226	1208	1586	854	1220	1218.96	0.32	0	-3537	1233	1226	1213	1206	1193	1230	1210	55	366	100	850	1	1	54852263	671	16.77	1.84	12	0.01	73.00	664.00	1600	20230912	-23.50	1078	20231031	13.54	1600	-23.50	20230912	1078	13.54	20231031	1600	-23.50	20230912	1078	13.54	20231031	1.35	N	359090	100	54 억		172948	N	N	0	N	00	N
73	20231218	091127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	0	3	0.00	1820131	1498	4.14	1219	1221	1208	1586	854	1220	1215.04	0.32	0	-1190	1233	1226	1213	1206	1193	1230	1210	55	366	100	850	1	1	54852263	669	16.71	1.84	12	0.00	73.00	664.00	1600	20230912	-23.75	1078	20231031	13.17	1600	-23.75	20230912	1078	13.17	20231031	1600	-23.75	20230912	1078	13.17	20231031	1.35	N	359090	100	54 억		172948	N	N	0	N	00	N
74	20231215	161131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	14	2	1.16	41600298	34393	43.91	1206	1220	1200	1567	845	1206	1209.56	0.33	0	-7367	1240	1222	1202	1184	1164	1232	1194	55	361	100	840	1	1	54852263	669	16.71	1.84	12	0.06	73.00	664.00	1600	20230912	-23.75	1078	20231031	13.17	1600	-23.75	20230912	1078	13.17	20231031	1600	-23.75	20230912	1078	13.17	20231031	1.39	N	359090	100	54 억		180315	N	N	0	N	00	N
75	20231215	151134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1219	13	2	1.08	38936661	32209	41.13	1206	1220	1200	1567	845	1206	1208.88	0.33	0	-7133	1240	1222	1202	1184	1164	1232	1194	55	361	100	840	1	1	54852263	669	16.70	1.84	12	0.06	73.00	664.00	1600	20230912	-23.81	1078	20231031	13.08	1600	-23.81	20230912	1078	13.08	20231031	1600	-23.81	20230912	1078	13.08	20231031	1.39	N	359090	100	54 억		180315	N	N	0	N	00	N
76	20231215	141133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	4	2	0.33	29624622	24545	31.34	1206	1218	1200	1567	845	1206	1206.95	0.33	0	-4094	1240	1222	1202	1184	1164	1232	1194	55	361	100	840	1	1	54852263	664	16.58	1.82	12	0.04	73.00	664.00	1600	20230912	-24.38	1078	20231031	12.24	1600	-24.38	20230912	1078	12.24	20231031	1600	-24.38	20230912	1078	12.24	20231031	1.39	N	359090	100	54 억		180315	N	N	0	N	00	N
77	20231215	131127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1207	1	2	0.08	26522136	21979	28.06	1206	1218	1200	1567	845	1206	1206.71	0.33	0	-3161	1240	1222	1202	1184	1164	1232	1194	55	361	100	840	1	1	54852263	662	16.53	1.82	12	0.04	73.00	664.00	1600	20230912	-24.56	1078	20231031	11.97	1600	-24.56	20230912	1078	11.97	20231031	1600	-24.56	20230912	1078	11.97	20231031	1.39	N	359090	100	54 억		180315	N	N	0	N	00	N
78	20231215	121128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1212	6	2	0.50	18420264	15258	19.48	1206	1218	1200	1567	845	1206	1207.26	0.33	0	-1678	1240	1222	1202	1184	1164	1232	1194	55	361	100	840	1	1	54852263	665	16.60	1.83	12	0.03	73.00	664.00	1600	20230912	-24.25	1078	20231031	12.43	1600	-24.25	20230912	1078	12.43	20231031	1600	-24.25	20230912	1078	12.43	20231031	1.39	N	359090	100	54 억		180315	N	N	0	N	00	N
79	20231215	111121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	5	2	0.41	11842238	9810	12.53	1206	1218	1200	1567	845	1206	1207.17	0.33	0	-1864	1240	1222	1202	1184	1164	1232	1194	55	361	100	840	1	1	54852263	664	16.59	1.82	12	0.02	73.00	664.00	1600	20230912	-24.31	1078	20231031	12.34	1600	-24.31	20230912	1078	12.34	20231031	1600	-24.31	20230912	1078	12.34	20231031	1.39	N	359090	100	54 억		180315	N	N	0	N	00	N
80	20231215	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1216	10	2	0.83	11054219	9161	11.70	1206	1218	1200	1567	845	1206	1206.67	0.33	0	-1852	1240	1222	1202	1184	1164	1232	1194	55	361	100	840	1	1	54852263	667	16.66	1.83	12	0.02	73.00	664.00	1600	20230912	-24.00	1078	20231031	12.80	1600	-24.00	20230912	1078	12.80	20231031	1600	-24.00	20230912	1078	12.80	20231031	1.39	N	359090	100	54 억		180315	N	N	0	N	00	N
81	20231215	091132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1206	0	3	0.00	3446484	2864	3.66	1206	1215	1200	1567	845	1206	1203.31	0.33	0	315	1240	1222	1202	1184	1164	1232	1194	55	361	100	840	1	1	54852263	662	16.52	1.82	12	0.01	73.00	664.00	1600	20230912	-24.62	1078	20231031	11.87	1600	-24.62	20230912	1078	11.87	20231031	1600	-24.62	20230912	1078	11.87	20231031	1.39	N	359090	100	54 억		180315	N	N	0	N	00	N
82	20231214	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1206	11	2	0.92	74551538	61843	83.16	1201	1220	1182	1553	837	1195	1205.58	0.33	0	-2347	1218	1206	1192	1180	1166	1212	1186	55	358	100	830	1	1	54852263	662	16.52	1.82	12	0.11	73.00	664.00	1600	20230912	-24.62	1078	20231031	11.87	1600	-24.62	20230912	1078	11.87	20231031	1600	-24.62	20230912	1078	11.87	20231031	1.36	N	359090	100	54 억		182670	N	N	0	N	00	N
83	20231214	151201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1195	0	3	0.00	71202114	59054	79.41	1201	1220	1182	1553	837	1195	1205.81	0.33	0	-2097	1218	1206	1192	1180	1166	1212	1186	55	358	100	830	1	1	54852263	655	16.37	1.80	12	0.11	73.00	664.00	1600	20230912	-25.31	1078	20231031	10.85	1600	-25.31	20230912	1078	10.85	20231031	1600	-25.31	20230912	1078	10.85	20231031	1.36	N	359090	100	54 억		182670	N	N	0	N	00	N
84	20231214	141129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1206	11	2	0.92	43222156	35652	47.94	1201	1220	1200	1553	837	1195	1212.59	0.33	0	342	1218	1206	1192	1180	1166	1212	1186	55	358	100	830	1	1	54852263	662	16.52	1.82	12	0.06	73.00	664.00	1600	20230912	-24.62	1078	20231031	11.87	1600	-24.62	20230912	1078	11.87	20231031	1600	-24.62	20230912	1078	11.87	20231031	1.36	N	359090	100	54 억		182670	N	N	0	N	00	N
85	20231214	131158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1209	14	2	1.17	41885957	34545	46.45	1201	1220	1200	1553	837	1195	1212.77	0.33	0	-78	1218	1206	1192	1180	1166	1212	1186	55	358	100	830	1	1	54852263	663	16.56	1.82	12	0.06	73.00	664.00	1600	20230912	-24.44	1078	20231031	12.15	1600	-24.44	20230912	1078	12.15	20231031	1600	-24.44	20230912	1078	12.15	20231031	1.36	N	359090	100	54 억		182670	N	N	0	N	00	N
86	20231214	121220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1212	17	2	1.42	40995632	33808	45.46	1201	1220	1200	1553	837	1195	1212.87	0.33	0	-74	1218	1206	1192	1180	1166	1212	1186	55	358	100	830	1	1	54852263	665	16.60	1.83	12	0.06	73.00	664.00	1600	20230912	-24.25	1078	20231031	12.43	1600	-24.25	20230912	1078	12.43	20231031	1600	-24.25	20230912	1078	12.43	20231031	1.36	N	359090	100	54 억		182670	N	N	0	N	00	N
87	20231214	111154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1204	9	2	0.75	35110250	28955	38.93	1201	1220	1200	1553	837	1195	1212.90	0.33	0	961	1218	1206	1192	1180	1166	1212	1186	55	358	100	830	1	1	54852263	660	16.49	1.81	12	0.05	73.00	664.00	1600	20230912	-24.75	1078	20231031	11.69	1600	-24.75	20230912	1078	11.69	20231031	1600	-24.75	20230912	1078	11.69	20231031	1.36	N	359090	100	54 억		182670	N	N	0	N	00	N
88	20231214	101112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1219	24	2	2.01	27608830	22771	30.62	1201	1220	1200	1553	837	1195	1212.86	0.33	0	1599	1218	1206	1192	1180	1166	1212	1186	55	358	100	830	1	1	54852263	669	16.70	1.84	12	0.04	73.00	664.00	1600	20230912	-23.81	1078	20231031	13.08	1600	-23.81	20230912	1078	13.08	20231031	1600	-23.81	20230912	1078	13.08	20231031	1.36	N	359090	100	54 억		182670	N	N	0	N	00	N
89	20231214	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1214	19	2	1.59	10175313	8441	11.35	1201	1215	1200	1553	837	1195	1206.14	0.33	0	2815	1218	1206	1192	1180	1166	1212	1186	55	358	100	830	1	1	54852263	666	16.63	1.83	12	0.02	73.00	664.00	1600	20230912	-24.12	1078	20231031	12.62	1600	-24.12	20230912	1078	12.62	20231031	1600	-24.12	20230912	1078	12.62	20231031	1.36	N	359090	100	54 억		182670	N	N	0	N	00	N
90	20231213	161119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1195	4	2	0.34	87101991	73378	85.74	1183	1204	1178	1548	834	1191	1187.03	0.34	0	-4328	1243	1217	1194	1168	1145	1230	1181	55	357	100	830	1	1	54852263	655	16.37	1.80	12	0.13	73.00	664.00	1600	20230912	-25.31	1078	20231031	10.85	1600	-25.31	20230912	1078	10.85	20231031	1600	-25.31	20230912	1078	10.85	20231031	1.36	N	359090	100	54 억		186981	N	N	0	N	00	N
91	20231213	151142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	9	2	0.76	84635798	71315	83.33	1183	1204	1178	1548	834	1191	1186.79	0.34	0	-4054	1243	1217	1194	1168	1145	1230	1181	55	357	100	830	1	1	54852263	658	16.44	1.81	12	0.13	73.00	664.00	1600	20230912	-25.00	1078	20231031	11.32	1600	-25.00	20230912	1078	11.32	20231031	1600	-25.00	20230912	1078	11.32	20231031	1.36	N	359090	100	54 억		186981	N	N	0	N	00	N
92	20231213	141141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	9	2	0.76	81535942	68725	80.31	1183	1204	1178	1548	834	1191	1186.41	0.34	0	-4145	1243	1217	1194	1168	1145	1230	1181	55	357	100	830	1	1	54852263	658	16.44	1.81	12	0.13	73.00	664.00	1600	20230912	-25.00	1078	20231031	11.32	1600	-25.00	20230912	1078	11.32	20231031	1600	-25.00	20230912	1078	11.32	20231031	1.36	N	359090	100	54 억		186981	N	N	0	N	00	N
93	20231213	131146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1183	-8	5	-0.67	67429013	56901	66.49	1183	1204	1178	1548	834	1191	1185.02	0.34	0	-2008	1243	1217	1194	1168	1145	1230	1181	55	357	100	830	1	1	54852263	649	16.21	1.78	12	0.10	73.00	664.00	1600	20230912	-26.06	1078	20231031	9.74	1600	-26.06	20230912	1078	9.74	20231031	1600	-26.06	20230912	1078	9.74	20231031	1.36	N	359090	100	54 억		186981	N	N	0	N	00	N
94	20231213	121140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1202	11	2	0.92	60368931	50943	59.53	1183	1204	1178	1548	834	1191	1185.03	0.34	0	-3904	1243	1217	1194	1168	1145	1230	1181	55	357	100	830	1	1	54852263	659	16.47	1.81	12	0.09	73.00	664.00	1600	20230912	-24.88	1078	20231031	11.50	1600	-24.88	20230912	1078	11.50	20231031	1600	-24.88	20230912	1078	11.50	20231031	1.36	N	359090	100	54 억		186981	N	N	0	N	00	N
95	20231213	111145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	-1	5	-0.08	51109931	43187	50.47	1183	1200	1178	1548	834	1191	1183.46	0.34	0	-3557	1243	1217	1194	1168	1145	1230	1181	55	357	100	830	1	1	54852263	653	16.30	1.79	12	0.08	73.00	664.00	1600	20230912	-25.62	1078	20231031	10.39	1600	-25.62	20230912	1078	10.39	20231031	1600	-25.62	20230912	1078	10.39	20231031	1.36	N	359090	100	54 억		186981	N	N	0	N	00	N
96	20231213	101152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1187	-4	5	-0.34	47808545	40404	47.21	1183	1200	1178	1548	834	1191	1183.26	0.34	0	-1792	1243	1217	1194	1168	1145	1230	1181	55	357	100	830	1	1	54852263	651	16.26	1.79	12	0.07	73.00	664.00	1600	20230912	-25.81	1078	20231031	10.11	1600	-25.81	20230912	1078	10.11	20231031	1600	-25.81	20230912	1078	10.11	20231031	1.36	N	359090	100	54 억		186981	N	N	0	N	00	N
97	20231213	091137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1188	-3	5	-0.25	39440285	33321	38.94	1183	1200	1182	1548	834	1191	1183.65	0.34	0	-2080	1243	1217	1194	1168	1145	1230	1181	55	357	100	830	1	1	54852263	652	16.27	1.79	12	0.06	73.00	664.00	1600	20230912	-25.75	1078	20231031	10.20	1600	-25.75	20230912	1078	10.20	20231031	1600	-25.75	20230912	1078	10.20	20231031	1.36	N	359090	100	54 억		186981	N	N	0	N	00	N
98	20231212	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1191	6	2	0.51	102107117	85577	99.44	1185	1220	1171	1540	830	1185	1193.16	0.36	0	-11560	1221	1202	1189	1170	1157	1196	1164	55	355	100	820	1	1	54852263	653	16.32	1.79	12	0.16	73.00	664.00	1600	20230912	-25.56	1078	20231031	10.48	1600	-25.56	20230912	1078	10.48	20231031	1600	-25.56	20230912	1078	10.48	20231031	1.33	N	359090	100	54 억		198541	N	N	0	N	00	N
99	20231212	151103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	23	2	1.94	75750565	63359	73.62	1185	1220	1181	1540	830	1185	1195.58	0.36	0	-11510	1221	1202	1189	1170	1157	1196	1164	55	355	100	820	1	1	54852263	663	16.55	1.82	12	0.12	73.00	664.00	1600	20230912	-24.50	1078	20231031	12.06	1600	-24.50	20230912	1078	12.06	20231031	1600	-24.50	20230912	1078	12.06	20231031	1.33	N	359090	100	54 억		198541	N	N	0	N	00	N
100	20231212	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1207	22	2	1.86	54609783	45679	53.08	1185	1220	1181	1540	830	1185	1195.51	0.36	0	-10698	1221	1202	1189	1170	1157	1196	1164	55	355	100	820	1	1	54852263	662	16.53	1.82	12	0.08	73.00	664.00	1600	20230912	-24.56	1078	20231031	11.97	1600	-24.56	20230912	1078	11.97	20231031	1600	-24.56	20230912	1078	11.97	20231031	1.33	N	359090	100	54 억		198541	N	N	0	N	00	N
101	20231212	131007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	23	2	1.94	38494746	32342	37.58	1185	1208	1181	1540	830	1185	1190.24	0.36	0	-12503	1221	1202	1189	1170	1157	1196	1164	55	355	100	820	1	1	54852263	663	16.55	1.82	12	0.06	73.00	664.00	1600	20230912	-24.50	1078	20231031	12.06	1600	-24.50	20230912	1078	12.06	20231031	1600	-24.50	20230912	1078	12.06	20231031	1.33	N	359090	100	54 억		198541	N	N	0	N	00	N
102	20231212	120956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1193	8	2	0.68	27527734	23210	26.97	1185	1195	1181	1540	830	1185	1186.03	0.36	0	-11298	1221	1202	1189	1170	1157	1196	1164	55	355	100	820	1	1	54852263	654	16.34	1.80	12	0.04	73.00	664.00	1600	20230912	-25.44	1078	20231031	10.67	1600	-25.44	20230912	1078	10.67	20231031	1600	-25.44	20230912	1078	10.67	20231031	1.33	N	359090	100	54 억		198541	N	N	0	N	00	N
103	20231212	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1193	8	2	0.68	26036544	21960	25.52	1185	1195	1181	1540	830	1185	1185.63	0.36	0	-10577	1221	1202	1189	1170	1157	1196	1164	55	355	100	820	1	1	54852263	654	16.34	1.80	12	0.04	73.00	664.00	1600	20230912	-25.44	1078	20231031	10.67	1600	-25.44	20230912	1078	10.67	20231031	1600	-25.44	20230912	1078	10.67	20231031	1.33	N	359090	100	54 억		198541	N	N	0	N	00	N
104	20231212	101055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	5	2	0.42	18510748	15617	18.15	1185	1195	1181	1540	830	1185	1185.29	0.36	0	-9263	1221	1202	1189	1170	1157	1196	1164	55	355	100	820	1	1	54852263	653	16.30	1.79	12	0.03	73.00	664.00	1600	20230912	-25.62	1078	20231031	10.39	1600	-25.62	20230912	1078	10.39	20231031	1600	-25.62	20230912	1078	10.39	20231031	1.33	N	359090	100	54 억		198541	N	N	0	N	00	N
105	20231212	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1192	7	2	0.59	7626553	6435	7.48	1185	1195	1185	1540	830	1185	1185.17	0.36	0	-5334	1221	1202	1189	1170	1157	1196	1164	55	355	100	820	1	1	54852263	654	16.33	1.80	12	0.01	73.00	664.00	1600	20230912	-25.50	1078	20231031	10.58	1600	-25.50	20230912	1078	10.58	20231031	1600	-25.50	20230912	1078	10.58	20231031	1.33	N	359090	100	54 억		198541	N	N	0	N	00	N
106	20231211	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1185	-11	5	-0.92	102383622	86061	171.16	1197	1208	1176	1554	838	1196	1189.69	0.41	19628	-8360	1226	1210	1191	1175	1156	1219	1184	55	358	100	830	1	1	54852263	650	16.23	1.78	12	0.16	73.00	664.00	1600	20230912	-25.94	1078	20231031	9.93	1600	-25.94	20230912	1078	9.93	20231031	1600	-25.94	20230912	1078	9.93	20231031	1.34	N	359090	100	54 억		226529	N	N	0	N	00	N
107	20231211	151054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1180	-16	5	-1.34	86469830	72628	144.45	1197	1208	1176	1554	838	1196	1190.56	0.41	19628	-7639	1226	1210	1191	1175	1156	1219	1184	55	358	100	830	1	1	54852263	647	16.16	1.78	12	0.13	73.00	664.00	1600	20230912	-26.25	1078	20231031	9.46	1600	-26.25	20230912	1078	9.46	20231031	1600	-26.25	20230912	1078	9.46	20231031	1.34	N	359090	100	54 억		226529	N	N	0	N	00	N
108	20231211	141054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1197	1	2	0.08	53325827	44561	88.63	1197	1208	1186	1554	838	1196	1196.70	0.41	19628	-5424	1226	1210	1191	1175	1156	1219	1184	55	358	100	830	1	1	54852263	657	16.40	1.80	12	0.08	73.00	664.00	1600	20230912	-25.19	1078	20231031	11.04	1600	-25.19	20230912	1078	11.04	20231031	1600	-25.19	20230912	1078	11.04	20231031	1.34	N	359090	100	54 억		226529	N	N	0	N	00	N
109	20231211	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1198	2	2	0.17	41147607	34389	68.39	1197	1208	1186	1554	838	1196	1196.54	0.41	19628	-4659	1226	1210	1191	1175	1156	1219	1184	55	358	100	830	1	1	54852263	657	16.41	1.80	12	0.06	73.00	664.00	1600	20230912	-25.12	1078	20231031	11.13	1600	-25.12	20230912	1078	11.13	20231031	1600	-25.12	20230912	1078	11.13	20231031	1.34	N	359090	100	54 억		226529	N	N	0	N	00	N
110	20231211	121053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1206	10	2	0.84	13032973	10850	21.58	1197	1208	1192	1554	838	1196	1201.39	0.41	19628	-1716	1226	1210	1191	1175	1156	1219	1184	55	358	100	830	1	1	54852263	662	16.52	1.82	12	0.02	73.00	664.00	1600	20230912	-24.62	1078	20231031	11.87	1600	-24.62	20230912	1078	11.87	20231031	1600	-24.62	20230912	1078	11.87	20231031	1.34	N	359090	100	54 억		226529	N	N	0	N	00	N
111	20231211	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	12	2	1.00	12969195	10797	21.47	1197	1208	1192	1554	838	1196	1201.38	0.41	19628	-1716	1226	1210	1191	1175	1156	1219	1184	55	358	100	830	1	1	54852263	663	16.55	1.82	12	0.02	73.00	664.00	1600	20230912	-24.50	1078	20231031	12.06	1600	-24.50	20230912	1078	12.06	20231031	1600	-24.50	20230912	1078	12.06	20231031	1.34	N	359090	100	54 억		226529	N	N	0	N	00	N
112	20231211	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1204	8	2	0.67	6830098	5708	11.35	1197	1208	1192	1554	838	1196	1196.63	0.41	19628	-1529	1226	1210	1191	1175	1156	1219	1184	55	358	100	830	1	1	54852263	660	16.49	1.81	12	0.01	73.00	664.00	1600	20230912	-24.75	1078	20231031	11.69	1600	-24.75	20230912	1078	11.69	20231031	1600	-24.75	20230912	1078	11.69	20231031	1.34	N	359090	100	54 억		226529	N	N	0	N	00	N
113	20231211	091048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1197	1	2	0.08	2222568	1861	3.70	1197	1197	1192	1554	838	1196	1193.83	0.41	19628	-442	1226	1210	1191	1175	1156	1219	1184	55	358	100	830	1	1	54852263	657	16.40	1.80	12	0.00	73.00	664.00	1600	20230912	-25.19	1078	20231031	11.04	1600	-25.19	20230912	1078	11.04	20231031	1600	-25.19	20230912	1078	11.04	20231031	1.34	N	359090	100	54 억		226529	N	N	0	N	00	N
114	20231208	161039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1196	11	2	0.93	59741215	50169	144.42	1179	1207	1172	1540	830	1185	1190.80	0.41	0	-19628	1225	1205	1180	1160	1135	1215	1170	55	355	100	820	1	1	54852263	656	16.38	1.80	12	0.09	73.00	664.00	1600	20230912	-25.25	1078	20231031	10.95	1600	-25.25	20230912	1078	10.95	20231031	1600	-25.25	20230912	1078	10.95	20231031	1.34	N	359090	100	54 억		226529	N	N	0	N	00	N
115	20231208	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1192	7	2	0.59	58775039	49360	142.09	1179	1207	1172	1540	830	1185	1190.74	0.41	0	-19447	1225	1205	1180	1160	1135	1215	1170	55	355	100	820	1	1	54852263	654	16.33	1.80	12	0.09	73.00	664.00	1600	20230912	-25.50	1078	20231031	10.58	1600	-25.50	20230912	1078	10.58	20231031	1600	-25.50	20230912	1078	10.58	20231031	1.34	N	359090	100	54 억		226529	N	N	0	N	00	N
116	20231208	141041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1178	-7	5	-0.59	51521666	43233	124.45	1179	1207	1172	1540	830	1185	1191.72	0.41	0	-16930	1225	1205	1180	1160	1135	1215	1170	55	355	100	820	1	1	54852263	646	16.14	1.77	12	0.08	73.00	664.00	1600	20230912	-26.37	1078	20231031	9.28	1600	-26.37	20230912	1078	9.28	20231031	1600	-26.37	20230912	1078	9.28	20231031	1.34	N	359090	100	54 억		226529	N	N	0	N	00	N
117	20231208	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1188	3	2	0.25	46644291	39078	112.49	1179	1207	1177	1540	830	1185	1193.62	0.41	0	-18950	1225	1205	1180	1160	1135	1215	1170	55	355	100	820	1	1	54852263	652	16.27	1.79	12	0.07	73.00	664.00	1600	20230912	-25.75	1078	20231031	10.20	1600	-25.75	20230912	1078	10.20	20231031	1600	-25.75	20230912	1078	10.20	20231031	1.34	N	359090	100	54 억		226529	N	N	0	N	00	N
118	20231208	121036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	5	2	0.42	38832221	32471	93.47	1179	1207	1179	1540	830	1185	1195.90	0.41	0	-18250	1225	1205	1180	1160	1135	1215	1170	55	355	100	820	1	1	54852263	653	16.30	1.79	12	0.06	73.00	664.00	1600	20230912	-25.62	1078	20231031	10.39	1600	-25.62	20230912	1078	10.39	20231031	1600	-25.62	20230912	1078	10.39	20231031	1.34	N	359090	100	54 억		226529	N	N	0	N	00	N
119	20231208	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	15	2	1.27	37844337	31645	91.10	1179	1207	1179	1540	830	1185	1195.90	0.41	0	-18177	1225	1205	1180	1160	1135	1215	1170	55	355	100	820	1	1	54852263	658	16.44	1.81	12	0.06	73.00	664.00	1600	20230912	-25.00	1078	20231031	11.32	1600	-25.00	20230912	1078	11.32	20231031	1600	-25.00	20230912	1078	11.32	20231031	1.34	N	359090	100	54 억		226529	N	N	0	N	00	N
120	20231208	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1202	17	2	1.43	22928863	19188	55.24	1179	1207	1179	1540	830	1185	1194.96	0.41	0	-13949	1225	1205	1180	1160	1135	1215	1170	55	355	100	820	1	1	54852263	659	16.47	1.81	12	0.03	73.00	664.00	1600	20230912	-24.88	1078	20231031	11.50	1600	-24.88	20230912	1078	11.50	20231031	1600	-24.88	20230912	1078	11.50	20231031	1.34	N	359090	100	54 억		226529	N	N	0	N	00	N
121	20231208	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1185	0	3	0.00	388475	329	0.95	1179	1194	1179	1540	830	1185	1180.78	0.41	0	1	1225	1205	1180	1160	1135	1215	1170	55	355	100	820	1	1	54852263	650	16.23	1.78	12	0.00	73.00	664.00	1600	20230912	-25.94	1078	20231031	9.93	1600	-25.94	20230912	1078	9.93	20231031	1600	-25.94	20230912	1078	9.93	20231031	1.34	N	359090	100	54 억		226529	N	N	0	N	00	N
122	20231207	161034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1185	3	2	0.25	40867247	34728	16.12	1182	1200	1155	1536	828	1182	1176.63	0.43	0	-7522	1343	1262	1199	1118	1055	1231	1087	55	354	100	820	1	1	54852263	650	16.23	1.78	12	0.06	73.00	664.00	1600	20230912	-25.94	1078	20231031	9.93	1600	-25.94	20230912	1078	9.93	20231031	1600	-25.94	20230912	1078	9.93	20231031	1.36	N	359090	100	54 억		234051	N	N	0	N	00	N
123	20231207	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1187	5	2	0.42	36615586	31126	14.45	1182	1200	1155	1536	828	1182	1176.31	0.43	0	-7444	1343	1262	1199	1118	1055	1231	1087	55	354	100	820	1	1	54852263	651	16.26	1.79	12	0.06	73.00	664.00	1600	20230912	-25.81	1078	20231031	10.11	1600	-25.81	20230912	1078	10.11	20231031	1600	-25.81	20230912	1078	10.11	20231031	1.36	N	359090	100	54 억		234051	N	N	0	N	00	N
124	20231207	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1195	13	2	1.10	34666797	29484	13.69	1182	1200	1155	1536	828	1182	1175.72	0.43	0	-6577	1343	1262	1199	1118	1055	1231	1087	55	354	100	820	1	1	54852263	655	16.37	1.80	12	0.05	73.00	664.00	1600	20230912	-25.31	1078	20231031	10.85	1600	-25.31	20230912	1078	10.85	20231031	1600	-25.31	20230912	1078	10.85	20231031	1.36	N	359090	100	54 억		234051	N	N	0	N	00	N
125	20231207	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1186	4	2	0.34	27164963	23178	10.76	1182	1190	1155	1536	828	1182	1171.89	0.43	0	-6108	1343	1262	1199	1118	1055	1231	1087	55	354	100	820	1	1	54852263	651	16.25	1.79	12	0.04	73.00	664.00	1600	20230912	-25.88	1078	20231031	10.02	1600	-25.88	20230912	1078	10.02	20231031	1600	-25.88	20230912	1078	10.02	20231031	1.36	N	359090	100	54 억		234051	N	N	0	N	00	N
126	20231207	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1177	-5	5	-0.42	23088224	19733	9.16	1182	1190	1155	1536	828	1182	1169.86	0.43	0	-4268	1343	1262	1199	1118	1055	1231	1087	55	354	100	820	1	1	54852263	646	16.12	1.77	12	0.04	73.00	664.00	1600	20230912	-26.44	1078	20231031	9.18	1600	-26.44	20230912	1078	9.18	20231031	1600	-26.44	20230912	1078	9.18	20231031	1.36	N	359090	100	54 억		234051	N	N	0	N	00	N
127	20231207	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1177	-5	5	-0.42	22492592	19227	8.93	1182	1190	1155	1536	828	1182	1169.66	0.43	0	-4097	1343	1262	1199	1118	1055	1231	1087	55	354	100	820	1	1	54852263	646	16.12	1.77	12	0.04	73.00	664.00	1600	20230912	-26.44	1078	20231031	9.18	1600	-26.44	20230912	1078	9.18	20231031	1600	-26.44	20230912	1078	9.18	20231031	1.36	N	359090	100	54 억		234051	N	N	0	N	00	N
128	20231207	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1180	-2	5	-0.17	17312314	14838	6.89	1182	1182	1155	1536	828	1182	1166.46	0.43	0	-1965	1343	1262	1199	1118	1055	1231	1087	55	354	100	820	1	1	54852263	647	16.16	1.78	12	0.03	73.00	664.00	1600	20230912	-26.25	1078	20231031	9.46	1600	-26.25	20230912	1078	9.46	20231031	1600	-26.25	20230912	1078	9.46	20231031	1.36	N	359090	100	54 억		234051	N	N	0	N	00	N
129	20231207	091031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1172	-10	5	-0.85	6656586	5718	2.65	1182	1182	1155	1536	828	1182	1163.21	0.43	0	-315	1343	1262	1199	1118	1055	1231	1087	55	354	100	820	1	1	54852263	643	16.05	1.77	12	0.01	73.00	664.00	1600	20230912	-26.75	1078	20231031	8.72	1600	-26.75	20230912	1078	8.72	20231031	1600	-26.75	20230912	1078	8.72	20231031	1.36	N	359090	100	54 억		234051	N	N	0	N	00	N
130	20231206	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1182	-28	5	-2.31	259540233	214783	130.48	1209	1280	1136	1573	847	1210	1209.11	0.44	0	-5664	1306	1257	1221	1172	1136	1282	1197	55	363	100	840	1	1	54852263	648	16.19	1.78	12	0.39	73.00	664.00	1600	20230912	-26.12	1078	20231031	9.65	1600	-26.12	20230912	1078	9.65	20231031	1600	-26.12	20230912	1078	9.65	20231031	1.37	N	359090	100	54 억		239553	N	N	0	N	00	N
131	20231206	151036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1193	-17	5	-1.40	242940949	200752	121.96	1209	1280	1136	1573	847	1210	1210.15	0.44	0	-5380	1306	1257	1221	1172	1136	1282	1197	55	363	100	840	1	1	54852263	654	16.34	1.80	12	0.37	73.00	664.00	1600	20230912	-25.44	1078	20231031	10.67	1600	-25.44	20230912	1078	10.67	20231031	1600	-25.44	20230912	1078	10.67	20231031	1.37	N	359090	100	54 억		239553	N	N	0	N	00	N
132	20231206	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1195	-15	5	-1.24	231487043	191079	116.08	1209	1280	1136	1573	847	1210	1211.47	0.44	0	-7687	1306	1257	1221	1172	1136	1282	1197	55	363	100	840	1	1	54852263	655	16.37	1.80	12	0.35	73.00	664.00	1600	20230912	-25.31	1078	20231031	10.85	1600	-25.31	20230912	1078	10.85	20231031	1600	-25.31	20230912	1078	10.85	20231031	1.37	N	359090	100	54 억		239553	N	N	0	N	00	N
133	20231206	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1188	-22	5	-1.82	216675789	178626	108.51	1209	1280	1136	1573	847	1210	1213.01	0.44	0	-9378	1306	1257	1221	1172	1136	1282	1197	55	363	100	840	1	1	54852263	652	16.27	1.79	12	0.33	73.00	664.00	1600	20230912	-25.75	1078	20231031	10.20	1600	-25.75	20230912	1078	10.20	20231031	1600	-25.75	20230912	1078	10.20	20231031	1.37	N	359090	100	54 억		239553	N	N	0	N	00	N
134	20231206	121012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	1	2	0.08	146573417	119677	72.70	1209	1280	1193	1573	847	1210	1224.74	0.44	0	-7255	1306	1257	1221	1172	1136	1282	1197	55	363	100	840	1	1	54852263	664	16.59	1.82	12	0.22	73.00	664.00	1600	20230912	-24.31	1078	20231031	12.34	1600	-24.31	20230912	1078	12.34	20231031	1600	-24.31	20230912	1078	12.34	20231031	1.37	N	359090	100	54 억		239553	N	N	0	N	00	N
135	20231206	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1216	6	2	0.50	139464308	113790	69.13	1209	1280	1193	1573	847	1210	1225.63	0.44	0	-6360	1306	1257	1221	1172	1136	1282	1197	55	363	100	840	1	1	54852263	667	16.66	1.83	12	0.21	73.00	664.00	1600	20230912	-24.00	1078	20231031	12.80	1600	-24.00	20230912	1078	12.80	20231031	1600	-24.00	20230912	1078	12.80	20231031	1.37	N	359090	100	54 억		239553	N	N	0	N	00	N
136	20231206	101023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	0	3	0.00	133532440	108897	66.15	1209	1280	1193	1573	847	1210	1226.23	0.44	0	-5869	1306	1257	1221	1172	1136	1282	1197	55	363	100	840	1	1	54852263	664	16.58	1.82	12	0.20	73.00	664.00	1600	20230912	-24.38	1078	20231031	12.24	1600	-24.38	20230912	1078	12.24	20231031	1600	-24.38	20230912	1078	12.24	20231031	1.37	N	359090	100	54 억		239553	N	N	0	N	00	N
137	20231206	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1280	70	2	5.79	49825758	39978	24.29	1209	1280	1193	1573	847	1210	1246.33	0.44	0	-1521	1306	1257	1221	1172	1136	1282	1197	55	363	100	840	1	1	54852263	702	17.53	1.93	12	0.07	73.00	664.00	1600	20230912	-20.00	1078	20231031	18.74	1600	-20.00	20230912	1078	18.74	20231031	1600	-20.00	20230912	1078	18.74	20231031	1.37	N	359090	100	54 억		239553	Y	N	0	N	00	N
138	20231205	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	5	2	0.41	198495235	163521	122.32	1190	1270	1185	1566	844	1205	1213.88	0.46	0	-13130	1241	1223	1200	1182	1159	1232	1191	55	361	100	840	1	1	54852263	664	16.58	1.82	12	0.30	73.00	664.00	1600	20230912	-24.38	1078	20231031	12.24	1600	-24.38	20230912	1078	12.24	20231031	1600	-24.38	20230912	1078	12.24	20231031	1.38	N	359090	100	54 억		252676	N	N	0	N	00	N
139	20231205	151024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1201	-4	5	-0.33	184731857	152091	113.77	1190	1270	1185	1566	844	1205	1214.61	0.46	0	-10639	1241	1223	1200	1182	1159	1232	1191	55	361	100	840	1	1	54852263	659	16.45	1.81	12	0.28	73.00	664.00	1600	20230912	-24.94	1078	20231031	11.41	1600	-24.94	20230912	1078	11.41	20231031	1600	-24.94	20230912	1078	11.41	20231031	1.38	N	359090	100	54 억		252676	N	N	0	N	00	N
140	20231205	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1202	-3	5	-0.25	164324474	135060	101.03	1190	1270	1185	1566	844	1205	1216.68	0.46	0	-65	1241	1223	1200	1182	1159	1232	1191	55	361	100	840	1	1	54852263	659	16.47	1.81	12	0.25	73.00	664.00	1600	20230912	-24.88	1078	20231031	11.50	1600	-24.88	20230912	1078	11.50	20231031	1600	-24.88	20230912	1078	11.50	20231031	1.38	N	359090	100	54 억		252676	N	N	0	N	00	N
141	20231205	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1201	-4	5	-0.33	156444980	128505	96.13	1190	1270	1185	1566	844	1205	1217.42	0.46	0	-2850	1241	1223	1200	1182	1159	1232	1191	55	361	100	840	1	1	54852263	659	16.45	1.81	12	0.23	73.00	664.00	1600	20230912	-24.94	1078	20231031	11.41	1600	-24.94	20230912	1078	11.41	20231031	1600	-24.94	20230912	1078	11.41	20231031	1.38	N	359090	100	54 억		252676	N	N	0	N	00	N
142	20231205	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1245	40	2	3.32	58734828	48149	36.02	1190	1245	1185	1566	844	1205	1219.86	0.46	0	-8037	1241	1223	1200	1182	1159	1232	1191	55	361	100	840	1	1	54852263	683	17.05	1.88	12	0.09	73.00	664.00	1600	20230912	-22.19	1078	20231031	15.49	1600	-22.19	20230912	1078	15.49	20231031	1600	-22.19	20230912	1078	15.49	20231031	1.38	N	359090	100	54 억		252676	N	N	0	N	00	N
143	20231205	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1203	-2	5	-0.17	15923890	13260	9.92	1190	1223	1185	1566	844	1205	1200.90	0.46	0	-3570	1241	1223	1200	1182	1159	1232	1191	55	361	100	840	1	1	54852263	660	16.48	1.81	12	0.02	73.00	664.00	1600	20230912	-24.81	1078	20231031	11.60	1600	-24.81	20230912	1078	11.60	20231031	1600	-24.81	20230912	1078	11.60	20231031	1.38	N	359090	100	54 억		252676	N	N	0	N	00	N
144	20231205	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1201	-4	5	-0.33	8546246	7146	5.35	1190	1210	1185	1566	844	1205	1195.95	0.46	0	-2220	1241	1223	1200	1182	1159	1232	1191	55	361	100	840	1	1	54852263	659	16.45	1.81	12	0.01	73.00	664.00	1600	20230912	-24.94	1078	20231031	11.41	1600	-24.94	20230912	1078	11.41	20231031	1600	-24.94	20230912	1078	11.41	20231031	1.38	N	359090	100	54 억		252676	N	N	0	N	00	N
145	20231205	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	-5	5	-0.41	5707288	4785	3.58	1190	1200	1185	1566	844	1205	1192.75	0.46	0	-1837	1241	1223	1200	1182	1159	1232	1191	55	361	100	840	1	1	54852263	658	16.44	1.81	12	0.01	73.00	664.00	1600	20230912	-25.00	1078	20231031	11.32	1600	-25.00	20230912	1078	11.32	20231031	1600	-25.00	20230912	1078	11.32	20231031	1.38	N	359090	100	54 억		252676	N	N	0	N	00	N
146	20231204	161013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1205	15	2	1.26	156973911	130796	158.69	1190	1218	1177	1547	833	1190	1200.14	0.49	0	-14309	1236	1212	1191	1167	1146	1225	1180	55	357	100	830	1	1	54852263	661	16.51	1.81	12	0.24	73.00	664.00	1600	20230912	-24.69	1078	20231031	11.78	1600	-24.69	20230912	1078	11.78	20231031	1600	-24.69	20230912	1078	11.78	20231031	1.38	N	359090	100	54 억		266191	N	N	0	N	00	N
147	20231204	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	10	2	0.84	132047253	110037	133.50	1190	1218	1177	1547	833	1190	1200.03	0.49	0	-13506	1236	1212	1191	1167	1146	1225	1180	55	357	100	830	1	1	54852263	658	16.44	1.81	12	0.20	73.00	664.00	1600	20230912	-25.00	1078	20231031	11.32	1600	-25.00	20230912	1078	11.32	20231031	1600	-25.00	20230912	1078	11.32	20231031	1.38	N	359090	100	54 억		266191	N	N	0	N	00	N
148	20231204	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	10	2	0.84	126289768	105234	127.68	1190	1218	1177	1547	833	1190	1200.09	0.49	0	-11903	1236	1212	1191	1167	1146	1225	1180	55	357	100	830	1	1	54852263	658	16.44	1.81	12	0.19	73.00	664.00	1600	20230912	-25.00	1078	20231031	11.32	1600	-25.00	20230912	1078	11.32	20231031	1600	-25.00	20230912	1078	11.32	20231031	1.38	N	359090	100	54 억		266191	N	N	0	N	00	N
149	20231204	131007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1206	16	2	1.34	106233076	88492	107.36	1190	1218	1177	1547	833	1190	1200.48	0.49	0	-15491	1236	1212	1191	1167	1146	1225	1180	55	357	100	830	1	1	54852263	662	16.52	1.82	12	0.16	73.00	664.00	1600	20230912	-24.62	1078	20231031	11.87	1600	-24.62	20230912	1078	11.87	20231031	1600	-24.62	20230912	1078	11.87	20231031	1.38	N	359090	100	54 억		266191	N	N	0	N	00	N
150	20231204	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1214	24	2	2.02	100920311	84078	102.01	1190	1218	1177	1547	833	1190	1200.32	0.49	0	-17161	1236	1212	1191	1167	1146	1225	1180	55	357	100	830	1	1	54852263	666	16.63	1.83	12	0.15	73.00	664.00	1600	20230912	-24.12	1078	20231031	12.62	1600	-24.12	20230912	1078	12.62	20231031	1600	-24.12	20230912	1078	12.62	20231031	1.38	N	359090	100	54 억		266191	N	N	0	N	00	N
151	20231204	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	10	2	0.84	21363703	18028	21.87	1190	1200	1177	1547	833	1190	1185.03	0.49	0	-4706	1236	1212	1191	1167	1146	1225	1180	55	357	100	830	1	1	54852263	658	16.44	1.81	12	0.03	73.00	664.00	1600	20230912	-25.00	1078	20231031	11.32	1600	-25.00	20230912	1078	11.32	20231031	1600	-25.00	20230912	1078	11.32	20231031	1.38	N	359090	100	54 억		266191	N	N	0	N	00	N
152	20231204	101008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1184	-6	5	-0.50	7414182	6246	7.58	1190	1190	1182	1547	833	1190	1187.03	0.49	0	-3814	1236	1212	1191	1167	1146	1225	1180	55	357	100	830	1	1	54852263	649	16.22	1.78	12	0.01	73.00	664.00	1600	20230912	-26.00	1078	20231031	9.83	1600	-26.00	20230912	1078	9.83	20231031	1600	-26.00	20230912	1078	9.83	20231031	1.38	N	359090	100	54 억		266191	N	N	0	N	00	N
153	20231204	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1183	-7	5	-0.59	2332770	1968	2.39	1190	1190	1183	1547	833	1190	1185.35	0.49	0	-1527	1236	1212	1191	1167	1146	1225	1180	55	357	100	830	1	1	54852263	649	16.21	1.78	12	0.00	73.00	664.00	1600	20230912	-26.06	1078	20231031	9.74	1600	-26.06	20230912	1078	9.74	20231031	1600	-26.06	20230912	1078	9.74	20231031	1.38	N	359090	100	54 억		266191	N	N	0	N	00	N
154	20231201	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	-7	5	-0.58	94616760	79902	71.43	1189	1215	1170	1556	838	1197	1184.13	0.48	0	1587	1244	1220	1186	1162	1128	1232	1174	55	359	100	830	1	1	54852263	653	16.30	1.79	12	0.15	73.00	664.00	1600	20230912	-25.62	1078	20231031	10.39	1600	-25.62	20230912	1078	10.39	20231031	1600	-25.62	20230912	1078	10.39	20231031	1.38	N	359090	100	54 억		264440	N	N	0	N	00	N
155	20231201	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1182	-15	5	-1.25	83719305	70713	63.21	1189	1215	1170	1556	838	1197	1183.93	0.48	0	2370	1244	1220	1186	1162	1128	1232	1174	55	359	100	830	1	1	54852263	648	16.19	1.78	12	0.13	73.00	664.00	1600	20230912	-26.12	1078	20231031	9.65	1600	-26.12	20230912	1078	9.65	20231031	1600	-26.12	20230912	1078	9.65	20231031	1.38	N	359090	100	54 억		264440	N	N	0	N	00	N
156	20231201	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1198	1	2	0.08	72675868	61385	54.87	1189	1215	1170	1556	838	1197	1183.94	0.48	0	2788	1244	1220	1186	1162	1128	1232	1174	55	359	100	830	1	1	54852263	657	16.41	1.80	12	0.11	73.00	664.00	1600	20230912	-25.12	1078	20231031	11.13	1600	-25.12	20230912	1078	11.13	20231031	1600	-25.12	20230912	1078	11.13	20231031	1.38	N	359090	100	54 억		264440	N	N	0	N	00	N
157	20231201	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	3	2	0.25	72185292	60976	54.51	1189	1215	1170	1556	838	1197	1183.83	0.48	0	2821	1244	1220	1186	1162	1128	1232	1174	55	359	100	830	1	1	54852263	658	16.44	1.81	12	0.11	73.00	664.00	1600	20230912	-25.00	1078	20231031	11.32	1600	-25.00	20230912	1078	11.32	20231031	1600	-25.00	20230912	1078	11.32	20231031	1.38	N	359090	100	54 억		264440	N	N	0	N	00	N
158	20231201	121014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1186	-11	5	-0.92	57351250	48564	43.41	1189	1193	1170	1556	838	1197	1180.94	0.48	0	5668	1244	1220	1186	1162	1128	1232	1174	55	359	100	830	1	1	54852263	651	16.25	1.79	12	0.09	73.00	664.00	1600	20230912	-25.88	1078	20231031	10.02	1600	-25.88	20230912	1078	10.02	20231031	1600	-25.88	20230912	1078	10.02	20231031	1.38	N	359090	100	54 억		264440	N	N	0	N	00	N
159	20231201	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1184	-13	5	-1.09	52559930	44512	39.79	1189	1193	1170	1556	838	1197	1180.80	0.48	0	7350	1244	1220	1186	1162	1128	1232	1174	55	359	100	830	1	1	54852263	649	16.22	1.78	12	0.08	73.00	664.00	1600	20230912	-26.00	1078	20231031	9.83	1600	-26.00	20230912	1078	9.83	20231031	1600	-26.00	20230912	1078	9.83	20231031	1.38	N	359090	100	54 억		264440	N	N	0	N	00	N
160	20231201	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1185	-12	5	-1.00	28550029	24088	21.53	1189	1193	1170	1556	838	1197	1185.24	0.48	0	34	1244	1220	1186	1162	1128	1232	1174	55	359	100	830	1	1	54852263	650	16.23	1.78	12	0.04	73.00	664.00	1600	20230912	-25.94	1078	20231031	9.93	1600	-25.94	20230912	1078	9.93	20231031	1600	-25.94	20230912	1078	9.93	20231031	1.38	N	359090	100	54 억		264440	N	N	0	N	00	N
161	20231201	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1187	-10	5	-0.84	20674960	17424	15.58	1189	1193	1170	1556	838	1197	1186.58	0.48	0	-1466	1244	1220	1186	1162	1128	1232	1174	55	359	100	830	1	1	54852263	651	16.26	1.79	12	0.03	73.00	664.00	1600	20230912	-25.81	1078	20231031	10.11	1600	-25.81	20230912	1078	10.11	20231031	1600	-25.81	20230912	1078	10.11	20231031	1.38	N	359090	100	54 억		264440	N	N	0	N	00	N