KissMeData/293780/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	161222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	220	2	2.49	1167934040	132148	69.67	9030	9050	8640	11470	6190	8830	8837.37	2.77	23954	23456	9543	9186	8983	8626	8423	9085	8525	111	2640	500	6350	10	1	22298866	2018	-19.09	3.85	12	0.59	-474.00	2349.00	13650	20230414	-33.70	7430	20231031	21.80	13650	-33.70	20230414	7430	21.80	20231031	13650	-33.70	20230414	7430	21.80	20231031	1.71	N	293780	500	111 억		618411	N	N	1	N	00	N
3	20231229	151207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	220	2	2.49	1167934040	132148	69.67	9030	9050	8640	11470	6190	8830	8837.37	2.77	23954	23456	9543	9186	8983	8626	8423	9085	8525	111	2640	500	6350	10	1	22298866	2018	-19.09	3.85	12	0.59	-474.00	2349.00	13650	20230414	-33.70	7430	20231031	21.80	13650	-33.70	20230414	7430	21.80	20231031	13650	-33.70	20230414	7430	21.80	20231031	1.71	N	293780	500	111 억		618411	N	N	1	N	00	N
4	20231229	141206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	220	2	2.49	1167934040	132148	69.67	9030	9050	8640	11470	6190	8830	8837.37	2.77	23954	23456	9543	9186	8983	8626	8423	9085	8525	111	2640	500	6350	10	1	22298866	2018	-19.09	3.85	12	0.59	-474.00	2349.00	13650	20230414	-33.70	7430	20231031	21.80	13650	-33.70	20230414	7430	21.80	20231031	13650	-33.70	20230414	7430	21.80	20231031	1.71	N	293780	500	111 억		618411	N	N	1	N	00	N
5	20231229	131207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	220	2	2.49	1167934040	132148	69.67	9030	9050	8640	11470	6190	8830	8837.37	2.77	23954	23456	9543	9186	8983	8626	8423	9085	8525	111	2640	500	6350	10	1	22298866	2018	-19.09	3.85	12	0.59	-474.00	2349.00	13650	20230414	-33.70	7430	20231031	21.80	13650	-33.70	20230414	7430	21.80	20231031	13650	-33.70	20230414	7430	21.80	20231031	1.71	N	293780	500	111 억		618411	N	N	1	N	00	N
6	20231229	121210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	220	2	2.49	1167934040	132148	69.67	9030	9050	8640	11470	6190	8830	8837.37	2.77	23954	23456	9543	9186	8983	8626	8423	9085	8525	111	2640	500	6350	10	1	22298866	2018	-19.09	3.85	12	0.59	-474.00	2349.00	13650	20230414	-33.70	7430	20231031	21.80	13650	-33.70	20230414	7430	21.80	20231031	13650	-33.70	20230414	7430	21.80	20231031	1.71	N	293780	500	111 억		618411	N	N	1	N	00	N
7	20231229	111115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	220	2	2.49	1167934040	132148	69.67	9030	9050	8640	11470	6190	8830	8837.37	2.77	23954	23456	9543	9186	8983	8626	8423	9085	8525	111	2640	500	6350	10	1	22298866	2018	-19.09	3.85	12	0.59	-474.00	2349.00	13650	20230414	-33.70	7430	20231031	21.80	13650	-33.70	20230414	7430	21.80	20231031	13650	-33.70	20230414	7430	21.80	20231031	1.71	N	293780	500	111 억		618411	N	N	1	N	00	N
8	20231229	101128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	220	2	2.49	1167934040	132148	69.67	9030	9050	8640	11470	6190	8830	8837.37	2.77	23954	23456	9543	9186	8983	8626	8423	9085	8525	111	2640	500	6350	10	1	22298866	2018	-19.09	3.85	12	0.59	-474.00	2349.00	13650	20230414	-33.70	7430	20231031	21.80	13650	-33.70	20230414	7430	21.80	20231031	13650	-33.70	20230414	7430	21.80	20231031	1.71	N	293780	500	111 억		618411	N	N	1	N	00	N
9	20231229	091126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	220	2	2.49	1167934040	132148	69.67	9030	9050	8640	11470	6190	8830	8837.37	2.77	23954	23456	9543	9186	8983	8626	8423	9085	8525	111	2640	500	6350	10	1	22298866	2018	-19.09	3.85	12	0.59	-474.00	2349.00	13650	20230414	-33.70	7430	20231031	21.80	13650	-33.70	20230414	7430	21.80	20231031	13650	-33.70	20230414	7430	21.80	20231031	1.71	N	293780	500	111 억		618411	N	N	1	N	00	N
10	20231228	161114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	220	2	2.49	1164464020	131764	69.47	9030	9050	8640	11470	6190	8830	8837.37	2.67	0	23456	9543	9186	8983	8626	8423	9085	8525	111	2640	500	6350	10	1	22298866	2018	-19.09	3.85	12	0.59	-474.00	2349.00	13650	20230414	-33.70	7430	20231031	21.80	13650	-33.70	20230414	7430	21.80	20231031	13650	-33.70	20230414	7430	21.80	20231031	1.71	N	293780	500	111 억		594457	N	N	1	N	00	N
11	20231228	151123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9010	180	2	2.04	1081497240	122568	64.62	9030	9050	8640	11470	6190	8830	8823.65	2.67	0	23530	9543	9186	8983	8626	8423	9085	8525	111	2640	500	6350	10	1	22298866	2009	-19.01	3.84	12	0.55	-474.00	2349.00	13650	20230414	-33.99	7430	20231031	21.27	13650	-33.99	20230414	7430	21.27	20231031	13650	-33.99	20230414	7430	21.27	20231031	1.71	N	293780	500	111 억		594457	N	N	0	N	00	N
12	20231228	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8910	80	2	0.91	892264750	101458	53.49	9030	9030	8640	11470	6190	8830	8794.42	2.67	0	21208	9543	9186	8983	8626	8423	9085	8525	111	2640	500	6350	10	1	22298866	1987	-18.80	3.79	12	0.45	-474.00	2349.00	13650	20230414	-34.73	7430	20231031	19.92	13650	-34.73	20230414	7430	19.92	20231031	13650	-34.73	20230414	7430	19.92	20231031	1.71	N	293780	500	111 억		594457	N	N	0	N	00	N
13	20231228	131113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8870	40	2	0.45	834714350	94984	50.07	9030	9030	8640	11470	6190	8830	8787.95	2.67	0	20657	9543	9186	8983	8626	8423	9085	8525	111	2640	500	6350	10	1	22298866	1978	-18.71	3.78	12	0.43	-474.00	2349.00	13650	20230414	-35.02	7430	20231031	19.38	13650	-35.02	20230414	7430	19.38	20231031	13650	-35.02	20230414	7430	19.38	20231031	1.71	N	293780	500	111 억		594457	N	N	0	N	00	N
14	20231228	121117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8890	60	2	0.68	781904590	89038	46.94	9030	9030	8640	11470	6190	8830	8781.70	2.67	0	19172	9543	9186	8983	8626	8423	9085	8525	111	2640	500	6350	10	1	22298866	1982	-18.76	3.78	12	0.40	-474.00	2349.00	13650	20230414	-34.87	7430	20231031	19.65	13650	-34.87	20230414	7430	19.65	20231031	13650	-34.87	20230414	7430	19.65	20231031	1.71	N	293780	500	111 억		594457	N	N	0	N	00	N
15	20231228	111120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8880	50	2	0.57	704132310	80288	42.33	9030	9030	8640	11470	6190	8830	8770.08	2.67	0	17899	9543	9186	8983	8626	8423	9085	8525	111	2640	500	6350	10	1	22298866	1980	-18.73	3.78	12	0.36	-474.00	2349.00	13650	20230414	-34.95	7430	20231031	19.52	13650	-34.95	20230414	7430	19.52	20231031	13650	-34.95	20230414	7430	19.52	20231031	1.71	N	293780	500	111 억		594457	N	N	0	N	00	N
16	20231228	101115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8840	10	2	0.11	449672980	51237	27.01	9030	9030	8640	11470	6190	8830	8776.33	2.67	0	9168	9543	9186	8983	8626	8423	9085	8525	111	2640	500	6350	10	1	22298866	1971	-18.65	3.76	12	0.23	-474.00	2349.00	13650	20230414	-35.24	7430	20231031	18.98	13650	-35.24	20230414	7430	18.98	20231031	13650	-35.24	20230414	7430	18.98	20231031	1.71	N	293780	500	111 억		594457	N	N	0	N	00	N
17	20231228	091119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8890	60	2	0.68	84039320	9439	4.98	9030	9030	8850	11470	6190	8830	8903.41	2.67	0	-2889	9543	9186	8983	8626	8423	9085	8525	111	2640	500	6350	10	1	22298866	1982	-18.76	3.78	12	0.04	-474.00	2349.00	13650	20230414	-34.87	7430	20231031	19.65	13650	-34.87	20230414	7430	19.65	20231031	13650	-34.87	20230414	7430	19.65	20231031	1.71	N	293780	500	111 억		594457	N	N	0	N	00	N
18	20231227	161103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8830	-110	5	-1.23	1716654020	188628	76.85	8860	9340	8780	11620	6260	8940	9101.29	2.68	0	-4171	9340	9140	8920	8720	8500	9240	8820	111	2680	500	6430	10	1	22298866	1969	-18.63	3.76	12	0.85	-474.00	2349.00	13650	20230414	-35.31	7430	20231031	18.84	13650	-35.31	20230414	7430	18.84	20231031	13650	-35.31	20230414	7430	18.84	20231031	1.72	N	293780	500	111 억		598591	N	N	0	N	00	N
19	20231227	151119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	-90	5	-1.01	1638904980	179823	73.26	8860	9340	8780	11620	6260	8940	9114.03	2.68	0	-6389	9340	9140	8920	8720	8500	9240	8820	111	2680	500	6430	10	1	22298866	1973	-18.67	3.77	12	0.81	-474.00	2349.00	13650	20230414	-35.16	7430	20231031	19.11	13650	-35.16	20230414	7430	19.11	20231031	13650	-35.16	20230414	7430	19.11	20231031	1.72	N	293780	500	111 억		598591	N	N	0	N	00	N
20	20231227	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	120	2	1.34	1322718040	144370	58.82	8860	9340	8850	11620	6260	8940	9162.06	2.68	0	-8977	9340	9140	8920	8720	8500	9240	8820	111	2680	500	6430	10	1	22298866	2020	-19.11	3.86	12	0.65	-474.00	2349.00	13650	20230414	-33.63	7430	20231031	21.94	13650	-33.63	20230414	7430	21.94	20231031	13650	-33.63	20230414	7430	21.94	20231031	1.72	N	293780	500	111 억		598591	N	N	0	N	00	N
21	20231227	131106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	190	2	2.13	1260540060	137519	56.02	8860	9340	8850	11620	6260	8940	9166.36	2.68	0	-5248	9340	9140	8920	8720	8500	9240	8820	111	2680	500	6430	10	1	22298866	2036	-19.26	3.89	12	0.62	-474.00	2349.00	13650	20230414	-33.11	7430	20231031	22.88	13650	-33.11	20230414	7430	22.88	20231031	13650	-33.11	20230414	7430	22.88	20231031	1.72	N	293780	500	111 억		598591	N	N	0	N	00	N
22	20231227	121107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	250	2	2.80	1107723940	120785	49.21	8860	9340	8850	11620	6260	8940	9171.12	2.68	0	1531	9340	9140	8920	8720	8500	9240	8820	111	2680	500	6430	10	1	22298866	2049	-19.39	3.91	12	0.54	-474.00	2349.00	13650	20230414	-32.67	7430	20231031	23.69	13650	-32.67	20230414	7430	23.69	20231031	13650	-32.67	20230414	7430	23.69	20231031	1.72	N	293780	500	111 억		598591	N	N	0	N	00	N
23	20231227	111116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9230	290	2	3.24	986473840	107626	43.85	8860	9340	8850	11620	6260	8940	9165.84	2.68	0	3552	9340	9140	8920	8720	8500	9240	8820	111	2680	500	6430	10	1	22298866	2058	-19.47	3.93	12	0.48	-474.00	2349.00	13650	20230414	-32.38	7430	20231031	24.23	13650	-32.38	20230414	7430	24.23	20231031	13650	-32.38	20230414	7430	24.23	20231031	1.72	N	293780	500	111 억		598591	N	N	0	N	00	N
24	20231227	101114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9180	240	2	2.68	627459880	68743	28.01	8860	9280	8850	11620	6260	8940	9127.73	2.68	0	2999	9340	9140	8920	8720	8500	9240	8820	111	2680	500	6430	10	1	22298866	2047	-19.37	3.91	12	0.31	-474.00	2349.00	13650	20230414	-32.75	7430	20231031	23.55	13650	-32.75	20230414	7430	23.55	20231031	13650	-32.75	20230414	7430	23.55	20231031	1.72	N	293780	500	111 억		598591	N	N	0	N	00	N
25	20231227	091117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9030	90	2	1.01	121659400	13629	5.55	8860	9090	8850	11620	6260	8940	8926.47	2.68	0	2157	9340	9140	8920	8720	8500	9240	8820	111	2680	500	6430	10	1	22298866	2014	-19.05	3.84	12	0.06	-474.00	2349.00	13650	20230414	-33.85	7430	20231031	21.53	13650	-33.85	20230414	7430	21.53	20231031	13650	-33.85	20230414	7430	21.53	20231031	1.72	N	293780	500	111 억		598591	N	N	0	N	00	N
26	20231226	161115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	240	2	2.76	2164164350	242205	220.63	8860	9120	8700	11310	6090	8700	8935.25	2.79	0	-28758	9040	8870	8620	8450	8200	8955	8535	111	2610	500	6260	10	1	22298866	1994	-18.86	3.81	12	1.09	-474.00	2349.00	13650	20230414	-34.51	7430	20231031	20.32	13650	-34.51	20230414	7430	20.32	20231031	13650	-34.51	20230414	7430	20.32	20231031	1.78	N	293780	500	111 억		622508	N	N	0	N	00	N
27	20231226	151114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	240	2	2.76	2110646020	236220	215.18	8860	9120	8700	11310	6090	8700	8935.09	2.79	0	-27553	9040	8870	8620	8450	8200	8955	8535	111	2610	500	6260	10	1	22298866	1994	-18.86	3.81	12	1.06	-474.00	2349.00	13650	20230414	-34.51	7430	20231031	20.32	13650	-34.51	20230414	7430	20.32	20231031	13650	-34.51	20230414	7430	20.32	20231031	1.78	N	293780	500	111 억		622508	N	N	0	N	00	N
28	20231226	141117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	320	2	3.68	1945843270	217878	198.47	8860	9120	8700	11310	6090	8700	8930.88	2.79	0	-20990	9040	8870	8620	8450	8200	8955	8535	111	2610	500	6260	10	1	22298866	2011	-19.03	3.84	12	0.98	-474.00	2349.00	13650	20230414	-33.92	7430	20231031	21.40	13650	-33.92	20230414	7430	21.40	20231031	13650	-33.92	20230414	7430	21.40	20231031	1.78	N	293780	500	111 억		622508	N	N	0	N	00	N
29	20231226	131115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9000	300	2	3.45	1506349280	169344	154.26	8860	9040	8700	11310	6090	8700	8895.20	2.79	0	-17247	9040	8870	8620	8450	8200	8955	8535	111	2610	500	6260	10	1	22298866	2007	-18.99	3.83	12	0.76	-474.00	2349.00	13650	20230414	-34.07	7430	20231031	21.13	13650	-34.07	20230414	7430	21.13	20231031	13650	-34.07	20230414	7430	21.13	20231031	1.78	N	293780	500	111 억		622508	N	N	0	N	00	N
30	20231226	121115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8880	180	2	2.07	1241154420	139688	127.25	8860	9040	8700	11310	6090	8700	8885.19	2.79	0	-12617	9040	8870	8620	8450	8200	8955	8535	111	2610	500	6260	10	1	22298866	1980	-18.73	3.78	12	0.63	-474.00	2349.00	13650	20230414	-34.95	7430	20231031	19.52	13650	-34.95	20230414	7430	19.52	20231031	13650	-34.95	20230414	7430	19.52	20231031	1.78	N	293780	500	111 억		622508	N	N	0	N	00	N
31	20231226	111119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8820	120	2	1.38	1140225520	128298	116.87	8860	9040	8700	11310	6090	8700	8887.32	2.79	0	-9398	9040	8870	8620	8450	8200	8955	8535	111	2610	500	6260	10	1	22298866	1967	-18.61	3.75	12	0.58	-474.00	2349.00	13650	20230414	-35.38	7430	20231031	18.71	13650	-35.38	20230414	7430	18.71	20231031	13650	-35.38	20230414	7430	18.71	20231031	1.78	N	293780	500	111 억		622508	N	N	0	N	00	N
32	20231226	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	90	2	1.03	1028146530	115564	105.27	8860	9040	8700	11310	6090	8700	8896.77	2.79	0	-7937	9040	8870	8620	8450	8200	8955	8535	111	2610	500	6260	10	1	22298866	1960	-18.54	3.74	12	0.52	-474.00	2349.00	13650	20230414	-35.60	7430	20231031	18.30	13650	-35.60	20230414	7430	18.30	20231031	13650	-35.60	20230414	7430	18.30	20231031	1.78	N	293780	500	111 억		622508	N	N	0	N	00	N
33	20231226	091115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9040	340	2	3.91	431836970	48522	44.20	8860	9040	8770	11310	6090	8700	8899.82	2.79	0	6471	9040	8870	8620	8450	8200	8955	8535	111	2610	500	6260	10	1	22298866	2016	-19.07	3.85	12	0.22	-474.00	2349.00	13650	20230414	-33.77	7430	20231031	21.67	13650	-33.77	20230414	7430	21.67	20231031	13650	-33.77	20230414	7430	21.67	20231031	1.78	N	293780	500	111 억		622508	N	N	0	N	00	N
34	20231222	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8700	210	2	2.47	937067760	109228	95.04	8370	8790	8370	11030	5950	8490	8577.37	2.76	0	7435	8883	8686	8443	8246	8003	8785	8345	111	2540	500	6110	10	1	22298866	1940	-18.35	3.70	12	0.49	-474.00	2349.00	13950	20221220	-37.63	7430	20231031	17.09	13650	-36.26	20230414	7430	17.09	20231031	13650	-36.26	20230414	7430	17.09	20231031	1.78	N	293780	500	111 억		615068	N	N	0	N	00	N
35	20231222	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8650	160	2	1.88	701479830	82171	71.50	8370	8650	8370	11030	5950	8490	8536.83	2.76	0	6842	8883	8686	8443	8246	8003	8785	8345	111	2540	500	6110	10	1	22298866	1929	-18.25	3.68	12	0.37	-474.00	2349.00	13950	20221220	-37.99	7430	20231031	16.42	13650	-36.63	20230414	7430	16.42	20231031	13650	-36.63	20230414	7430	16.42	20231031	1.78	N	293780	500	111 억		615068	N	N	0	N	00	N
36	20231222	141053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8560	70	2	0.82	527570420	61935	53.89	8370	8650	8370	11030	5950	8490	8518.13	2.76	0	2803	8883	8686	8443	8246	8003	8785	8345	111	2540	500	6110	10	1	22298866	1909	-18.06	3.64	12	0.28	-474.00	2349.00	13950	20221220	-38.64	7430	20231031	15.21	13650	-37.29	20230414	7430	15.21	20231031	13650	-37.29	20230414	7430	15.21	20231031	1.78	N	293780	500	111 억		615068	N	N	0	N	00	N
37	20231222	131053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8550	60	2	0.71	424833520	49986	43.49	8370	8650	8370	11030	5950	8490	8499.05	2.76	0	1379	8883	8686	8443	8246	8003	8785	8345	111	2540	500	6110	10	1	22298866	1907	-18.04	3.64	12	0.22	-474.00	2349.00	13950	20221220	-38.71	7430	20231031	15.07	13650	-37.36	20230414	7430	15.07	20231031	13650	-37.36	20230414	7430	15.07	20231031	1.78	N	293780	500	111 억		615068	N	N	0	N	00	N
38	20231222	121053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8520	30	2	0.35	328140770	38697	33.67	8370	8650	8370	11030	5950	8490	8479.75	2.76	0	-228	8883	8686	8443	8246	8003	8785	8345	111	2540	500	6110	10	1	22298866	1900	-17.97	3.63	12	0.17	-474.00	2349.00	13950	20221220	-38.92	7430	20231031	14.67	13650	-37.58	20230414	7430	14.67	20231031	13650	-37.58	20230414	7430	14.67	20231031	1.78	N	293780	500	111 억		615068	N	N	0	N	00	N
39	20231222	111052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8470	-20	5	-0.24	287060240	33859	29.46	8370	8650	8370	11030	5950	8490	8478.11	2.76	0	-1903	8883	8686	8443	8246	8003	8785	8345	111	2540	500	6110	10	1	22298866	1889	-17.87	3.61	12	0.15	-474.00	2349.00	13950	20221220	-39.28	7430	20231031	14.00	13650	-37.95	20230414	7430	14.00	20231031	13650	-37.95	20230414	7430	14.00	20231031	1.78	N	293780	500	111 억		615068	N	N	0	N	00	N
40	20231222	101048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8510	20	2	0.24	240401460	28361	24.68	8370	8650	8370	11030	5950	8490	8476.48	2.76	0	1362	8883	8686	8443	8246	8003	8785	8345	111	2540	500	6110	10	1	22298866	1898	-17.95	3.62	12	0.13	-474.00	2349.00	13950	20221220	-39.00	7430	20231031	14.54	13650	-37.66	20230414	7430	14.54	20231031	13650	-37.66	20230414	7430	14.54	20231031	1.78	N	293780	500	111 억		615068	N	N	0	N	00	N
41	20231222	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8580	90	2	1.06	76571480	8987	7.82	8370	8650	8370	11030	5950	8490	8520.25	2.76	0	-928	8883	8686	8443	8246	8003	8785	8345	111	2540	500	6110	10	1	22298866	1913	-18.10	3.65	12	0.04	-474.00	2349.00	13950	20221220	-38.49	7430	20231031	15.48	13650	-37.14	20230414	7430	15.48	20231031	13650	-37.14	20230414	7430	15.48	20231031	1.78	N	293780	500	111 억		615068	N	N	0	N	00	N
42	20231221	161045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8490	150	2	1.80	968464660	114764	191.82	8340	8640	8200	10840	5840	8340	8438.45	2.79	0	-7078	8633	8486	8403	8256	8173	8445	8215	111	2500	500	6000	10	1	22298866	1893	-17.91	3.61	12	0.51	-474.00	2349.00	13950	20221220	-39.14	7430	20231031	14.27	13650	-37.80	20230414	7430	14.27	20231031	13650	-37.80	20230414	7430	14.27	20231031	1.80	N	293780	500	111 억		622395	N	N	1	N	00	N
43	20231221	151050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8490	150	2	1.80	944102890	111893	187.02	8340	8640	8200	10840	5840	8340	8437.55	2.79	0	-6658	8633	8486	8403	8256	8173	8445	8215	111	2500	500	6000	10	1	22298866	1893	-17.91	3.61	12	0.50	-474.00	2349.00	13950	20221220	-39.14	7430	20231031	14.27	13650	-37.80	20230414	7430	14.27	20231031	13650	-37.80	20230414	7430	14.27	20231031	1.80	N	293780	500	111 억		622395	N	N	1	N	00	N
44	20231221	141046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	160	2	1.92	872114280	103422	172.87	8340	8640	8200	10840	5840	8340	8432.58	2.79	0	-3060	8633	8486	8403	8256	8173	8445	8215	111	2500	500	6000	10	1	22298866	1895	-17.93	3.62	12	0.46	-474.00	2349.00	13950	20221220	-39.07	7430	20231031	14.40	13650	-37.73	20230414	7430	14.40	20231031	13650	-37.73	20230414	7430	14.40	20231031	1.80	N	293780	500	111 억		622395	N	N	1	N	00	N
45	20231221	131044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8460	120	2	1.44	726798420	86372	144.37	8340	8640	8200	10840	5840	8340	8414.75	2.79	0	-1677	8633	8486	8403	8256	8173	8445	8215	111	2500	500	6000	10	1	22298866	1886	-17.85	3.60	12	0.39	-474.00	2349.00	13950	20221220	-39.35	7430	20231031	13.86	13650	-38.02	20230414	7430	13.86	20231031	13650	-38.02	20230414	7430	13.86	20231031	1.80	N	293780	500	111 억		622395	N	N	1	N	00	N
46	20231221	121050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8530	190	2	2.28	555384270	66360	110.92	8340	8550	8200	10840	5840	8340	8369.26	2.79	0	-1028	8633	8486	8403	8256	8173	8445	8215	111	2500	500	6000	10	1	22298866	1902	-18.00	3.63	12	0.30	-474.00	2349.00	13950	20221220	-38.85	7430	20231031	14.80	13650	-37.51	20230414	7430	14.80	20231031	13650	-37.51	20230414	7430	14.80	20231031	1.80	N	293780	500	111 억		622395	N	N	1	N	00	N
47	20231221	111051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8270	-70	5	-0.84	386544290	46388	77.54	8340	8490	8200	10840	5840	8340	8332.85	2.79	0	-2798	8633	8486	8403	8256	8173	8445	8215	111	2500	500	6000	10	1	22298866	1844	-17.45	3.52	12	0.21	-474.00	2349.00	13950	20221220	-40.72	7430	20231031	11.31	13650	-39.41	20230414	7430	11.31	20231031	13650	-39.41	20230414	7430	11.31	20231031	1.80	N	293780	500	111 억		622395	N	N	1	N	00	N
48	20231221	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8390	50	2	0.60	263639150	31567	52.76	8340	8490	8200	10840	5840	8340	8351.73	2.79	0	1138	8633	8486	8403	8256	8173	8445	8215	111	2500	500	6000	10	1	22298866	1871	-17.70	3.57	12	0.14	-474.00	2349.00	13950	20221220	-39.86	7430	20231031	12.92	13650	-38.53	20230414	7430	12.92	20231031	13650	-38.53	20230414	7430	12.92	20231031	1.80	N	293780	500	111 억		622395	N	N	1	N	00	N
49	20231221	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8230	-110	5	-1.32	102383590	12397	20.72	8340	8340	8200	10840	5840	8340	8258.74	2.79	0	1589	8633	8486	8403	8256	8173	8445	8215	111	2500	500	6000	10	1	22298866	1835	-17.36	3.50	12	0.06	-474.00	2349.00	13950	20221220	-41.00	7430	20231031	10.77	13650	-39.71	20230414	7430	10.77	20231031	13650	-39.71	20230414	7430	10.77	20231031	1.80	N	293780	500	111 억		622395	N	N	1	N	00	N
50	20231220	161051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8340	-100	5	-1.18	500482300	59519	98.25	8440	8550	8320	10970	5910	8440	8408.69	2.83	0	-9116	8766	8602	8466	8302	8166	8685	8385	111	2530	500	6070	10	1	22298866	1860	-17.59	3.55	12	0.27	-474.00	2349.00	13950	20221220	-40.22	7430	20231031	12.25	13650	-38.90	20230414	7430	12.25	20231031	13950	-40.22	20221220	7430	12.25	20231031	1.80	N	293780	500	111 억		631510	N	N	1	N	00	N
51	20231220	151142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	-110	5	-1.30	489640250	58220	96.10	8440	8550	8320	10970	5910	8440	8410.17	2.83	0	-9053	8766	8602	8466	8302	8166	8685	8385	111	2530	500	6070	10	1	22298866	1857	-17.57	3.55	12	0.26	-474.00	2349.00	13950	20221220	-40.29	7430	20231031	12.11	13650	-38.97	20230414	7430	12.11	20231031	13950	-40.29	20221220	7430	12.11	20231031	1.80	N	293780	500	111 억		631510	N	N	0	N	00	N
52	20231220	141202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8370	-70	5	-0.83	408364560	48470	80.01	8440	8550	8340	10970	5910	8440	8425.10	2.83	0	-7742	8766	8602	8466	8302	8166	8685	8385	111	2530	500	6070	10	1	22298866	1866	-17.66	3.56	12	0.22	-474.00	2349.00	13950	20221220	-40.00	7430	20231031	12.65	13650	-38.68	20230414	7430	12.65	20231031	13950	-40.00	20221220	7430	12.65	20231031	1.80	N	293780	500	111 억		631510	N	N	0	N	00	N
53	20231220	131150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8410	-30	5	-0.36	375525590	44540	73.52	8440	8550	8350	10970	5910	8440	8431.20	2.83	0	-7330	8766	8602	8466	8302	8166	8685	8385	111	2530	500	6070	10	1	22298866	1875	-17.74	3.58	12	0.20	-474.00	2349.00	13950	20221220	-39.71	7430	20231031	13.19	13650	-38.39	20230414	7430	13.19	20231031	13950	-39.71	20221220	7430	13.19	20231031	1.80	N	293780	500	111 억		631510	N	N	0	N	00	N
54	20231220	121044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8370	-70	5	-0.83	295020160	34909	57.62	8440	8550	8360	10970	5910	8440	8451.12	2.83	0	-4129	8766	8602	8466	8302	8166	8685	8385	111	2530	500	6070	10	1	22298866	1866	-17.66	3.56	12	0.16	-474.00	2349.00	13950	20221220	-40.00	7430	20231031	12.65	13650	-38.68	20230414	7430	12.65	20231031	13950	-40.00	20221220	7430	12.65	20231031	1.80	N	293780	500	111 억		631510	N	N	0	N	00	N
55	20231220	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8430	-10	5	-0.12	222828300	26310	43.43	8440	8550	8410	10970	5910	8440	8469.34	2.83	0	-907	8766	8602	8466	8302	8166	8685	8385	111	2530	500	6070	10	1	22298866	1880	-17.78	3.59	12	0.12	-474.00	2349.00	13950	20221220	-39.57	7430	20231031	13.46	13650	-38.24	20230414	7430	13.46	20231031	13950	-39.57	20221220	7430	13.46	20231031	1.80	N	293780	500	111 억		631510	N	N	0	N	00	N
56	20231220	101049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8480	40	2	0.47	150997490	17799	29.38	8440	8550	8420	10970	5910	8440	8483.48	2.83	0	2799	8766	8602	8466	8302	8166	8685	8385	111	2530	500	6070	10	1	22298866	1891	-17.89	3.61	12	0.08	-474.00	2349.00	13950	20221220	-39.21	7430	20231031	14.13	13650	-37.88	20230414	7430	14.13	20231031	13950	-39.21	20221220	7430	14.13	20231031	1.80	N	293780	500	111 억		631510	N	N	0	N	00	N
57	20231220	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8490	50	2	0.59	31574620	3732	6.16	8440	8500	8420	10970	5910	8440	8460.51	2.83	0	271	8766	8602	8466	8302	8166	8685	8385	111	2530	500	6070	10	1	22298866	1893	-17.91	3.61	12	0.02	-474.00	2349.00	13950	20221220	-39.14	7430	20231031	14.27	13650	-37.80	20230414	7430	14.27	20231031	13950	-39.14	20221220	7430	14.27	20231031	1.80	N	293780	500	111 억		631510	N	N	0	N	00	N
58	20231219	161045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8440	0	3	0.00	509907700	60083	63.36	8360	8630	8330	10970	5910	8440	8487.65	2.84	0	-1908	8766	8602	8496	8332	8226	8550	8280	111	2530	500	6070	10	1	22298866	1882	-17.81	3.59	12	0.27	-474.00	2349.00	13950	20221220	-39.50	7430	20231031	13.59	13650	-38.17	20230414	7430	13.59	20231031	13950	-39.50	20221220	7430	13.59	20231031	1.85	N	293780	500	111 억		633402	N	N	1	N	00	N
59	20231219	151049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8440	0	3	0.00	488411750	57536	60.68	8360	8630	8330	10970	5910	8440	8488.80	2.84	0	-1823	8766	8602	8496	8332	8226	8550	8280	111	2530	500	6070	10	1	22298866	1882	-17.81	3.59	12	0.26	-474.00	2349.00	13950	20221220	-39.50	7430	20231031	13.59	13650	-38.17	20230414	7430	13.59	20231031	13950	-39.50	20221220	7430	13.59	20231031	1.85	N	293780	500	111 억		633402	N	N	1	N	00	N
60	20231219	141043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8440	0	3	0.00	384833900	45201	47.67	8360	8630	8350	10970	5910	8440	8513.84	2.84	0	-2450	8766	8602	8496	8332	8226	8550	8280	111	2530	500	6070	10	1	22298866	1882	-17.81	3.59	12	0.20	-474.00	2349.00	13950	20221220	-39.50	7430	20231031	13.59	13650	-38.17	20230414	7430	13.59	20231031	13950	-39.50	20221220	7430	13.59	20231031	1.85	N	293780	500	111 억		633402	N	N	1	N	00	N
61	20231219	131050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	60	2	0.71	341476030	40075	42.26	8360	8630	8350	10970	5910	8440	8520.92	2.84	0	-1871	8766	8602	8496	8332	8226	8550	8280	111	2530	500	6070	10	1	22298866	1895	-17.93	3.62	12	0.18	-474.00	2349.00	13950	20221220	-39.07	7430	20231031	14.40	13650	-37.73	20230414	7430	14.40	20231031	13950	-39.07	20221220	7430	14.40	20231031	1.85	N	293780	500	111 억		633402	N	N	1	N	00	N
62	20231219	121051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8490	50	2	0.59	298246390	34972	36.88	8360	8630	8350	10970	5910	8440	8528.15	2.84	0	-1880	8766	8602	8496	8332	8226	8550	8280	111	2530	500	6070	10	1	22298866	1893	-17.91	3.61	12	0.16	-474.00	2349.00	13950	20221220	-39.14	7430	20231031	14.27	13650	-37.80	20230414	7430	14.27	20231031	13950	-39.14	20221220	7430	14.27	20231031	1.85	N	293780	500	111 억		633402	N	N	1	N	00	N
63	20231219	111047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8530	90	2	1.07	246946750	28954	30.54	8360	8630	8350	10970	5910	8440	8528.93	2.84	0	653	8766	8602	8496	8332	8226	8550	8280	111	2530	500	6070	10	1	22298866	1902	-18.00	3.63	12	0.13	-474.00	2349.00	13950	20221220	-38.85	7430	20231031	14.80	13650	-37.51	20230414	7430	14.80	20231031	13950	-38.85	20221220	7430	14.80	20231031	1.85	N	293780	500	111 억		633402	N	N	1	N	00	N
64	20231219	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8530	90	2	1.07	178148680	20912	22.05	8360	8630	8350	10970	5910	8440	8518.97	2.84	0	1587	8766	8602	8496	8332	8226	8550	8280	111	2530	500	6070	10	1	22298866	1902	-18.00	3.63	12	0.09	-474.00	2349.00	13950	20221220	-38.85	7430	20231031	14.80	13650	-37.51	20230414	7430	14.80	20231031	13950	-38.85	20221220	7430	14.80	20231031	1.85	N	293780	500	111 억		633402	N	N	1	N	00	N
65	20231219	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8460	20	2	0.24	51214580	6085	6.42	8360	8530	8350	10970	5910	8440	8416.53	2.84	0	1793	8766	8602	8496	8332	8226	8550	8280	111	2530	500	6070	10	1	22298866	1886	-17.85	3.60	12	0.03	-474.00	2349.00	13950	20221220	-39.35	7430	20231031	13.86	13650	-38.02	20230414	7430	13.86	20231031	13950	-39.35	20221220	7430	13.86	20231031	1.85	N	293780	500	111 억		633402	N	N	1	N	00	N
66	20231218	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8440	-210	5	-2.43	804764220	94495	45.08	8650	8660	8390	11240	6060	8650	8516.56	2.86	0	-8730	8963	8806	8633	8476	8303	8885	8555	111	2590	500	6220	10	1	22298866	1882	-17.81	3.59	12	0.42	-474.00	2349.00	13950	20221220	-39.50	7430	20231031	13.59	13650	-38.17	20230414	7430	13.59	20231031	13950	-39.50	20221220	7430	13.59	20231031	1.99	N	293780	500	111 억		638584	N	N	1	N	00	N
67	20231218	151044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8510	-140	5	-1.62	770412620	90436	43.14	8650	8660	8390	11240	6060	8650	8518.87	2.86	0	-8459	8963	8806	8633	8476	8303	8885	8555	111	2590	500	6220	10	1	22298866	1898	-17.95	3.62	12	0.41	-474.00	2349.00	13950	20221220	-39.00	7430	20231031	14.54	13650	-37.66	20230414	7430	14.54	20231031	13950	-39.00	20221220	7430	14.54	20231031	1.99	N	293780	500	111 억		638584	N	N	0	N	00	N
68	20231218	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8570	-80	5	-0.92	652360150	76574	36.53	8650	8660	8390	11240	6060	8650	8519.34	2.86	0	-8806	8963	8806	8633	8476	8303	8885	8555	111	2590	500	6220	10	1	22298866	1911	-18.08	3.65	12	0.34	-474.00	2349.00	13950	20221220	-38.57	7430	20231031	15.34	13650	-37.22	20230414	7430	15.34	20231031	13950	-38.57	20221220	7430	15.34	20231031	1.99	N	293780	500	111 억		638584	N	N	0	N	00	N
69	20231218	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8630	-20	5	-0.23	561307640	65968	31.47	8650	8660	8390	11240	6060	8650	8508.79	2.86	0	-5397	8963	8806	8633	8476	8303	8885	8555	111	2590	500	6220	10	1	22298866	1924	-18.21	3.67	12	0.30	-474.00	2349.00	13950	20221220	-38.14	7430	20231031	16.15	13650	-36.78	20230414	7430	16.15	20231031	13950	-38.14	20221220	7430	16.15	20231031	1.99	N	293780	500	111 억		638584	N	N	0	N	00	N
70	20231218	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8560	-90	5	-1.04	462373960	54442	25.97	8650	8660	8390	11240	6060	8650	8492.96	2.86	0	-2788	8963	8806	8633	8476	8303	8885	8555	111	2590	500	6220	10	1	22298866	1909	-18.06	3.64	12	0.24	-474.00	2349.00	13950	20221220	-38.64	7430	20231031	15.21	13650	-37.29	20230414	7430	15.21	20231031	13950	-38.64	20221220	7430	15.21	20231031	1.99	N	293780	500	111 억		638584	N	N	0	N	00	N
71	20231218	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8510	-140	5	-1.62	386639000	45571	21.74	8650	8660	8390	11240	6060	8650	8484.32	2.86	0	-569	8963	8806	8633	8476	8303	8885	8555	111	2590	500	6220	10	1	22298866	1898	-17.95	3.62	12	0.20	-474.00	2349.00	13950	20221220	-39.00	7430	20231031	14.54	13650	-37.66	20230414	7430	14.54	20231031	13950	-39.00	20221220	7430	14.54	20231031	1.99	N	293780	500	111 억		638584	N	N	0	N	00	N
72	20231218	101035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	-150	5	-1.73	308859520	36430	17.38	8650	8660	8390	11240	6060	8650	8478.16	2.86	0	1057	8963	8806	8633	8476	8303	8885	8555	111	2590	500	6220	10	1	22298866	1895	-17.93	3.62	12	0.16	-474.00	2349.00	13950	20221220	-39.07	7430	20231031	14.40	13650	-37.73	20230414	7430	14.40	20231031	13950	-39.07	20221220	7430	14.40	20231031	1.99	N	293780	500	111 억		638584	N	N	0	N	00	N
73	20231218	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8420	-230	5	-2.66	138730460	16313	7.78	8650	8660	8420	11240	6060	8650	8504.29	2.86	0	-5824	8963	8806	8633	8476	8303	8885	8555	111	2590	500	6220	10	1	22298866	1878	-17.76	3.58	12	0.07	-474.00	2349.00	13950	20221220	-39.64	7430	20231031	13.32	13650	-38.32	20230414	7430	13.32	20231031	13950	-39.64	20221220	7430	13.32	20231031	1.99	N	293780	500	111 억		638584	N	N	0	N	00	N
74	20231215	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8650	20	2	0.23	1811442730	209318	26.71	8630	8790	8460	11210	6050	8630	8654.03	2.87	0	-7910	9503	9066	8333	7896	7163	9285	8115	111	2580	500	6210	10	1	22298866	1929	-18.25	3.68	12	0.94	-474.00	2349.00	13950	20221220	-37.99	7430	20231031	16.42	13650	-36.63	20230414	7430	16.42	20231031	13950	-37.99	20221220	7430	16.42	20231031	2.02	N	293780	500	111 억		640760	N	N	0	N	00	N
75	20231215	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8640	10	2	0.12	1682173400	194360	24.80	8630	8790	8460	11210	6050	8630	8654.94	2.87	0	-6714	9503	9066	8333	7896	7163	9285	8115	111	2580	500	6210	10	1	22298866	1927	-18.23	3.68	12	0.87	-474.00	2349.00	13950	20221220	-38.06	7430	20231031	16.29	13650	-36.70	20230414	7430	16.29	20231031	13950	-38.06	20221220	7430	16.29	20231031	2.02	N	293780	500	111 억		640760	N	N	0	N	00	N
76	20231215	141038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8680	50	2	0.58	1454706490	168051	21.44	8630	8790	8460	11210	6050	8630	8656.34	2.87	0	-283	9503	9066	8333	7896	7163	9285	8115	111	2580	500	6210	10	1	22298866	1936	-18.31	3.70	12	0.75	-474.00	2349.00	13950	20221220	-37.78	7430	20231031	16.82	13650	-36.41	20230414	7430	16.82	20231031	13950	-37.78	20221220	7430	16.82	20231031	2.02	N	293780	500	111 억		640760	N	N	0	N	00	N
77	20231215	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8700	70	2	0.81	1298703350	150053	19.15	8630	8790	8460	11210	6050	8630	8654.96	2.87	0	6532	9503	9066	8333	7896	7163	9285	8115	111	2580	500	6210	10	1	22298866	1940	-18.35	3.70	12	0.67	-474.00	2349.00	13950	20221220	-37.63	7430	20231031	17.09	13650	-36.26	20230414	7430	17.09	20231031	13950	-37.63	20221220	7430	17.09	20231031	2.02	N	293780	500	111 억		640760	N	N	0	N	00	N
78	20231215	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8760	130	2	1.51	1114552120	128961	16.46	8630	8780	8460	11210	6050	8630	8642.55	2.87	0	6470	9503	9066	8333	7896	7163	9285	8115	111	2580	500	6210	10	1	22298866	1953	-18.48	3.73	12	0.58	-474.00	2349.00	13950	20221220	-37.20	7430	20231031	17.90	13650	-35.82	20230414	7430	17.90	20231031	13950	-37.20	20221220	7430	17.90	20231031	2.02	N	293780	500	111 억		640760	N	N	0	N	00	N
79	20231215	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8730	100	2	1.16	968203680	112204	14.32	8630	8780	8460	11210	6050	8630	8628.96	2.87	0	6184	9503	9066	8333	7896	7163	9285	8115	111	2580	500	6210	10	1	22298866	1947	-18.42	3.72	12	0.50	-474.00	2349.00	13950	20221220	-37.42	7430	20231031	17.50	13650	-36.04	20230414	7430	17.50	20231031	13950	-37.42	20221220	7430	17.50	20231031	2.02	N	293780	500	111 억		640760	N	N	0	N	00	N
80	20231215	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8670	40	2	0.46	619580860	72194	9.21	8630	8670	8460	11210	6050	8630	8582.17	2.87	0	1051	9503	9066	8333	7896	7163	9285	8115	111	2580	500	6210	10	1	22298866	1933	-18.29	3.69	12	0.32	-474.00	2349.00	13950	20221220	-37.85	7430	20231031	16.69	13650	-36.48	20230414	7430	16.69	20231031	13950	-37.85	20221220	7430	16.69	20231031	2.02	N	293780	500	111 억		640760	N	N	0	N	00	N
81	20231215	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8540	-90	5	-1.04	181271310	21197	2.70	8630	8640	8500	11210	6050	8630	8551.74	2.87	0	-467	9503	9066	8333	7896	7163	9285	8115	111	2580	500	6210	10	1	22298866	1904	-18.02	3.64	12	0.10	-474.00	2349.00	13950	20221220	-38.78	7430	20231031	14.94	13650	-37.44	20230414	7430	14.94	20231031	13950	-38.78	20221220	7430	14.94	20231031	2.02	N	293780	500	111 억		640760	N	N	0	N	00	N
82	20231214	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8630	1110	2	14.76	6489636070	775260	520.98	7630	8770	7600	9770	5270	7520	8370.57	2.45	0	107101	7993	7756	7633	7396	7273	7695	7335	111	2250	500	5410	10	1	22298866	1924	-18.21	3.67	12	3.48	-474.00	2349.00	13950	20221220	-38.14	7430	20231031	16.15	13650	-36.78	20230414	7430	16.15	20231031	13950	-38.14	20221220	7430	16.15	20231031	2.04	N	293780	500	111 억		545375	N	N	1	N	00	N
83	20231214	151105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8600	1080	2	14.36	6272983030	750101	504.07	7630	8770	7600	9770	5270	7520	8362.85	2.45	0	107736	7993	7756	7633	7396	7273	7695	7335	111	2250	500	5410	10	1	22298866	1918	-18.14	3.66	12	3.36	-474.00	2349.00	13950	20221220	-38.35	7430	20231031	15.75	13650	-37.00	20230414	7430	15.75	20231031	13950	-38.35	20221220	7430	15.75	20231031	2.04	N	293780	500	111 억		545375	N	N	1	N	00	N
84	20231214	141032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8670	1150	2	15.29	5635732630	676184	454.40	7630	8770	7600	9770	5270	7520	8334.61	2.45	0	109099	7993	7756	7633	7396	7273	7695	7335	111	2250	500	5410	10	1	22298866	1933	-18.29	3.69	12	3.03	-474.00	2349.00	13950	20221220	-37.85	7430	20231031	16.69	13650	-36.48	20230414	7430	16.69	20231031	13950	-37.85	20221220	7430	16.69	20231031	2.04	N	293780	500	111 억		545375	N	N	1	N	00	N
85	20231214	131102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8390	870	2	11.57	3872048860	470844	316.41	7630	8490	7600	9770	5270	7520	8223.63	2.45	0	84516	7993	7756	7633	7396	7273	7695	7335	111	2250	500	5410	10	1	22298866	1871	-17.70	3.57	12	2.11	-474.00	2349.00	13950	20221220	-39.86	7430	20231031	12.92	13650	-38.53	20230414	7430	12.92	20231031	13950	-39.86	20221220	7430	12.92	20231031	2.04	N	293780	500	111 억		545375	N	N	1	N	00	N
86	20231214	121120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8360	840	2	11.17	3584398590	436285	293.19	7630	8490	7600	9770	5270	7520	8215.73	2.45	0	79964	7993	7756	7633	7396	7273	7695	7335	111	2250	500	5410	10	1	22298866	1864	-17.64	3.56	12	1.96	-474.00	2349.00	13950	20221220	-40.07	7430	20231031	12.52	13650	-38.75	20230414	7430	12.52	20231031	13950	-40.07	20221220	7430	12.52	20231031	2.04	N	293780	500	111 억		545375	N	N	1	N	00	N
87	20231214	111053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	720	2	9.57	3128192720	381790	256.57	7630	8490	7600	9770	5270	7520	8193.49	2.45	0	76294	7993	7756	7633	7396	7273	7695	7335	111	2250	500	5410	10	1	22298866	1837	-17.38	3.51	12	1.71	-474.00	2349.00	13950	20221220	-40.93	7430	20231031	10.90	13650	-39.63	20230414	7430	10.90	20231031	13950	-40.93	20221220	7430	10.90	20231031	2.04	N	293780	500	111 억		545375	N	N	1	N	00	N
88	20231214	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	760	2	10.11	1759017270	216887	145.75	7630	8390	7600	9770	5270	7520	8110.29	2.45	0	61353	7993	7756	7633	7396	7273	7695	7335	111	2250	500	5410	10	1	22298866	1846	-17.47	3.52	12	0.97	-474.00	2349.00	13950	20221220	-40.65	7430	20231031	11.44	13650	-39.34	20230414	7430	11.44	20231031	13950	-40.65	20221220	7430	11.44	20231031	2.04	N	293780	500	111 억		545375	N	N	1	N	00	N
89	20231214	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7700	180	2	2.39	112255440	14636	9.84	7630	7720	7600	9770	5270	7520	7669.82	2.45	0	4198	7993	7756	7633	7396	7273	7695	7335	111	2250	500	5410	10	1	22298866	1717	-16.24	3.28	12	0.07	-474.00	2349.00	13950	20221220	-44.80	7430	20231031	3.63	13650	-43.59	20230414	7430	3.63	20231031	13950	-44.80	20221220	7430	3.63	20231031	2.04	N	293780	500	111 억		545375	N	N	1	N	00	N
90	20231213	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7520	-350	5	-4.45	1110171830	146011	277.40	7810	7870	7510	10230	5510	7870	7603.40	2.62	0	-39234	8070	7970	7890	7790	7710	7930	7750	111	2360	500	5660	10	1	22298866	1677	-15.86	3.20	12	0.65	-474.00	2349.00	13950	20221220	-46.09	7430	20231031	1.21	13650	-44.91	20230414	7430	1.21	20231031	13950	-46.09	20221220	7430	1.21	20231031	2.12	N	293780	500	111 억		584386	N	N	1	N	00	N
91	20231213	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7530	-340	5	-4.32	1060222910	139375	264.79	7810	7870	7510	10230	5510	7870	7606.98	2.62	0	-38112	8070	7970	7890	7790	7710	7930	7750	111	2360	500	5660	10	1	22298866	1679	-15.89	3.21	12	0.63	-474.00	2349.00	13950	20221220	-46.02	7430	20231031	1.35	13650	-44.84	20230414	7430	1.35	20231031	13950	-46.02	20221220	7430	1.35	20231031	2.12	N	293780	500	111 억		584386	N	N	0	N	00	N
92	20231213	141046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7530	-340	5	-4.32	984652690	129334	245.71	7810	7870	7510	10230	5510	7870	7613.25	2.62	0	-36250	8070	7970	7890	7790	7710	7930	7750	111	2360	500	5660	10	1	22298866	1679	-15.89	3.21	12	0.58	-474.00	2349.00	13950	20221220	-46.02	7430	20231031	1.35	13650	-44.84	20230414	7430	1.35	20231031	13950	-46.02	20221220	7430	1.35	20231031	2.12	N	293780	500	111 억		584386	N	N	0	N	00	N
93	20231213	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7530	-340	5	-4.32	894332130	117331	222.91	7810	7870	7510	10230	5510	7870	7622.30	2.62	0	-34001	8070	7970	7890	7790	7710	7930	7750	111	2360	500	5660	10	1	22298866	1679	-15.89	3.21	12	0.53	-474.00	2349.00	13950	20221220	-46.02	7430	20231031	1.35	13650	-44.84	20230414	7430	1.35	20231031	13950	-46.02	20221220	7430	1.35	20231031	2.12	N	293780	500	111 억		584386	N	N	0	N	00	N
94	20231213	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7550	-320	5	-4.07	850781050	111556	211.94	7810	7870	7510	10230	5510	7870	7626.49	2.62	0	-33602	8070	7970	7890	7790	7710	7930	7750	111	2360	500	5660	10	1	22298866	1684	-15.93	3.21	12	0.50	-474.00	2349.00	13950	20221220	-45.88	7430	20231031	1.62	13650	-44.69	20230414	7430	1.62	20231031	13950	-45.88	20221220	7430	1.62	20231031	2.12	N	293780	500	111 억		584386	N	N	0	N	00	N
95	20231213	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7570	-300	5	-3.81	761876690	99772	189.55	7810	7870	7510	10230	5510	7870	7636.18	2.62	0	-29873	8070	7970	7890	7790	7710	7930	7750	111	2360	500	5660	10	1	22298866	1688	-15.97	3.22	12	0.45	-474.00	2349.00	13950	20221220	-45.73	7430	20231031	1.88	13650	-44.54	20230414	7430	1.88	20231031	13950	-45.73	20221220	7430	1.88	20231031	2.12	N	293780	500	111 억		584386	N	N	0	N	00	N
96	20231213	101056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7560	-310	5	-3.94	514432210	66963	127.22	7810	7870	7560	10230	5510	7870	7682.34	2.62	0	-22539	8070	7970	7890	7790	7710	7930	7750	111	2360	500	5660	10	1	22298866	1686	-15.95	3.22	12	0.30	-474.00	2349.00	13950	20221220	-45.81	7430	20231031	1.75	13650	-44.62	20230414	7430	1.75	20231031	13950	-45.81	20221220	7430	1.75	20231031	2.12	N	293780	500	111 억		584386	N	N	0	N	00	N
97	20231213	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7850	-20	5	-0.25	68962480	8823	16.76	7810	7870	7810	10230	5510	7870	7816.22	2.62	0	-66	8070	7970	7890	7790	7710	7930	7750	111	2360	500	5660	10	1	22298866	1750	-16.56	3.34	12	0.04	-474.00	2349.00	13950	20221220	-43.73	7430	20231031	5.65	13650	-42.49	20230414	7430	5.65	20231031	13950	-43.73	20221220	7430	5.65	20231031	2.12	N	293780	500	111 억		584386	N	N	0	N	00	N
98	20231212	161005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7870	-70	5	-0.88	406442760	51714	106.27	7880	7990	7810	10320	5560	7940	7859.42	2.65	0	-6706	8120	8030	7970	7880	7820	8000	7850	111	2380	500	5710	10	1	22298866	1755	-16.60	3.35	12	0.23	-474.00	2349.00	13950	20221220	-43.58	7430	20231031	5.92	13650	-42.34	20230414	7430	5.92	20231031	13950	-43.58	20221220	7430	5.92	20231031	2.10	N	293780	500	111 억		591092	N	N	0	N	00	N
99	20231212	151012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7920	-20	5	-0.25	400594400	50971	104.74	7880	7990	7810	10320	5560	7940	7859.26	2.65	0	-6888	8120	8030	7970	7880	7820	8000	7850	111	2380	500	5710	10	1	22298866	1766	-16.71	3.37	12	0.23	-474.00	2349.00	13950	20221220	-43.23	7430	20231031	6.59	13650	-41.98	20230414	7430	6.59	20231031	13950	-43.23	20221220	7430	6.59	20231031	2.10	N	293780	500	111 억		591092	N	N	0	N	00	N
100	20231212	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7900	-40	5	-0.50	372232910	47377	97.35	7880	7990	7810	10320	5560	7940	7856.83	2.65	0	-5474	8120	8030	7970	7880	7820	8000	7850	111	2380	500	5710	10	1	22298866	1762	-16.67	3.36	12	0.21	-474.00	2349.00	13950	20221220	-43.37	7430	20231031	6.33	13650	-42.12	20230414	7430	6.33	20231031	13950	-43.37	20221220	7430	6.33	20231031	2.10	N	293780	500	111 억		591092	N	N	0	N	00	N
101	20231212	130920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7890	-50	5	-0.63	346823660	44153	90.73	7880	7990	7810	10320	5560	7940	7855.04	2.65	0	-6040	8120	8030	7970	7880	7820	8000	7850	111	2380	500	5710	10	1	22298866	1759	-16.65	3.36	12	0.20	-474.00	2349.00	13950	20221220	-43.44	7430	20231031	6.19	13650	-42.20	20230414	7430	6.19	20231031	13950	-43.44	20221220	7430	6.19	20231031	2.10	N	293780	500	111 억		591092	N	N	0	N	00	N
102	20231212	120910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7830	-110	5	-1.39	296952890	37790	77.65	7880	7990	7810	10320	5560	7940	7857.98	2.65	0	-5409	8120	8030	7970	7880	7820	8000	7850	111	2380	500	5710	10	1	22298866	1746	-16.52	3.33	12	0.17	-474.00	2349.00	13950	20221220	-43.87	7430	20231031	5.38	13650	-42.64	20230414	7430	5.38	20231031	13950	-43.87	20221220	7430	5.38	20231031	2.10	N	293780	500	111 억		591092	N	N	0	N	00	N
103	20231212	110925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7900	-40	5	-0.50	156173610	19830	40.75	7880	7990	7810	10320	5560	7940	7875.62	2.65	0	-506	8120	8030	7970	7880	7820	8000	7850	111	2380	500	5710	10	1	22298866	1762	-16.67	3.36	12	0.09	-474.00	2349.00	13950	20221220	-43.37	7430	20231031	6.33	13650	-42.12	20230414	7430	6.33	20231031	13950	-43.37	20221220	7430	6.33	20231031	2.10	N	293780	500	111 억		591092	N	N	0	N	00	N
104	20231212	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7910	-30	5	-0.38	127036640	16134	33.15	7880	7990	7810	10320	5560	7940	7873.85	2.65	0	-210	8120	8030	7970	7880	7820	8000	7850	111	2380	500	5710	10	1	22298866	1764	-16.69	3.37	12	0.07	-474.00	2349.00	13950	20221220	-43.30	7430	20231031	6.46	13650	-42.05	20230414	7430	6.46	20231031	13950	-43.30	20221220	7430	6.46	20231031	2.10	N	293780	500	111 억		591092	N	N	0	N	00	N
105	20231212	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7890	-50	5	-0.63	22273560	2835	5.83	7880	7950	7810	10320	5560	7940	7856.63	2.65	0	-850	8120	8030	7970	7880	7820	8000	7850	111	2380	500	5710	10	1	22298866	1759	-16.65	3.36	12	0.01	-474.00	2349.00	13950	20221220	-43.44	7430	20231031	6.19	13650	-42.20	20230414	7430	6.19	20231031	13950	-43.44	20221220	7430	6.19	20231031	2.10	N	293780	500	111 억		591092	N	N	0	N	00	N
106	20231211	161007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7940	-50	5	-0.63	381731070	47822	113.85	7960	8060	7910	10380	5600	7990	7982.43	2.62	4923	12669	8116	8052	7966	7902	7816	8065	7915	111	2390	500	5750	10	1	22298866	1771	-16.75	3.38	12	0.21	-474.00	2349.00	13950	20221220	-43.08	7430	20231031	6.86	13650	-41.83	20230414	7430	6.86	20231031	13950	-43.08	20221220	7430	6.86	20231031	2.10	N	293780	500	111 억		583346	N	N	0	N	00	N
107	20231211	151003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7930	-60	5	-0.75	360871740	45191	107.58	7960	8060	7910	10380	5600	7990	7985.48	2.62	4923	12195	8116	8052	7966	7902	7816	8065	7915	111	2390	500	5750	10	1	22298866	1768	-16.73	3.38	12	0.20	-474.00	2349.00	13950	20221220	-43.15	7430	20231031	6.73	13650	-41.90	20230414	7430	6.73	20231031	13950	-43.15	20221220	7430	6.73	20231031	2.10	N	293780	500	111 억		583346	N	N	0	N	00	N
108	20231211	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7990	0	3	0.00	267665210	33446	79.62	7960	8060	7950	10380	5600	7990	8002.91	2.62	4923	12440	8116	8052	7966	7902	7816	8065	7915	111	2390	500	5750	10	1	22298866	1782	-16.86	3.40	12	0.15	-474.00	2349.00	13950	20221220	-42.72	7430	20231031	7.54	13650	-41.47	20230414	7430	7.54	20231031	13950	-42.72	20221220	7430	7.54	20231031	2.10	N	293780	500	111 억		583346	N	N	0	N	00	N
109	20231211	131002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8000	10	2	0.13	230380150	28776	68.51	7960	8060	7950	10380	5600	7990	8005.98	2.62	4923	12277	8116	8052	7966	7902	7816	8065	7915	111	2390	500	5750	10	1	22298866	1784	-16.88	3.41	12	0.13	-474.00	2349.00	13950	20221220	-42.65	7430	20231031	7.67	13650	-41.39	20230414	7430	7.67	20231031	13950	-42.65	20221220	7430	7.67	20231031	2.10	N	293780	500	111 억		583346	N	N	0	N	00	N
110	20231211	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8040	50	2	0.63	223640910	27934	66.50	7960	8060	7950	10380	5600	7990	8006.05	2.62	4923	12092	8116	8052	7966	7902	7816	8065	7915	111	2390	500	5750	10	1	22298866	1793	-16.96	3.42	12	0.13	-474.00	2349.00	13950	20221220	-42.37	7430	20231031	8.21	13650	-41.10	20230414	7430	8.21	20231031	13950	-42.37	20221220	7430	8.21	20231031	2.10	N	293780	500	111 억		583346	N	N	0	N	00	N
111	20231211	110959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8030	40	2	0.50	188745620	23575	56.12	7960	8060	7950	10380	5600	7990	8006.18	2.62	4923	13151	8116	8052	7966	7902	7816	8065	7915	111	2390	500	5750	10	1	22298866	1791	-16.94	3.42	12	0.11	-474.00	2349.00	13950	20221220	-42.44	7430	20231031	8.08	13650	-41.17	20230414	7430	8.08	20231031	13950	-42.44	20221220	7430	8.08	20231031	2.10	N	293780	500	111 억		583346	N	N	0	N	00	N
112	20231211	100956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7980	-10	5	-0.13	138229870	17265	41.10	7960	8060	7950	10380	5600	7990	8006.36	2.62	4923	11312	8116	8052	7966	7902	7816	8065	7915	111	2390	500	5750	10	1	22298866	1779	-16.84	3.40	12	0.08	-474.00	2349.00	13950	20221220	-42.80	7430	20231031	7.40	13650	-41.54	20230414	7430	7.40	20231031	13950	-42.80	20221220	7430	7.40	20231031	2.10	N	293780	500	111 억		583346	N	N	0	N	00	N
113	20231211	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8030	40	2	0.50	24172300	3028	7.21	7960	8030	7950	10380	5600	7990	7982.93	2.62	4923	2263	8116	8052	7966	7902	7816	8065	7915	111	2390	500	5750	10	1	22298866	1791	-16.94	3.42	12	0.01	-474.00	2349.00	13950	20221220	-42.44	7430	20231031	8.08	13650	-41.17	20230414	7430	8.08	20231031	13950	-42.44	20221220	7430	8.08	20231031	2.10	N	293780	500	111 억		583346	N	N	0	N	00	N
114	20231208	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7990	20	2	0.25	328337920	41339	91.53	7990	8030	7880	10360	5580	7970	7942.55	2.62	0	-4925	8236	8102	8006	7872	7776	8055	7825	111	2390	500	5730	10	1	22298866	1782	-16.86	3.40	12	0.19	-474.00	2349.00	13950	20221220	-42.72	7430	20231031	7.54	13650	-41.47	20230414	7430	7.54	20231031	13950	-42.72	20221220	7430	7.54	20231031	2.06	N	293780	500	111 억		583346	N	N	0	N	00	N
115	20231208	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7990	20	2	0.25	302140730	38058	84.27	7990	8030	7880	10360	5580	7970	7938.95	2.62	0	-6270	8236	8102	8006	7872	7776	8055	7825	111	2390	500	5730	10	1	22298866	1782	-16.86	3.40	12	0.17	-474.00	2349.00	13950	20221220	-42.72	7430	20231031	7.54	13650	-41.47	20230414	7430	7.54	20231031	13950	-42.72	20221220	7430	7.54	20231031	2.06	N	293780	500	111 억		583346	N	N	0	N	00	N
116	20231208	140950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7980	10	2	0.13	273701450	34483	76.35	7990	8030	7880	10360	5580	7970	7937.29	2.62	0	-7642	8236	8102	8006	7872	7776	8055	7825	111	2390	500	5730	10	1	22298866	1779	-16.84	3.40	12	0.15	-474.00	2349.00	13950	20221220	-42.80	7430	20231031	7.40	13650	-41.54	20230414	7430	7.40	20231031	13950	-42.80	20221220	7430	7.40	20231031	2.06	N	293780	500	111 억		583346	N	N	0	N	00	N
117	20231208	130948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7940	-30	5	-0.38	251510970	31692	70.17	7990	8030	7880	10360	5580	7970	7936.10	2.62	0	-7350	8236	8102	8006	7872	7776	8055	7825	111	2390	500	5730	10	1	22298866	1771	-16.75	3.38	12	0.14	-474.00	2349.00	13950	20221220	-43.08	7430	20231031	6.86	13650	-41.83	20230414	7430	6.86	20231031	13950	-43.08	20221220	7430	6.86	20231031	2.06	N	293780	500	111 억		583346	N	N	0	N	00	N
118	20231208	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7920	-50	5	-0.63	216622900	27281	60.41	7990	8030	7880	10360	5580	7970	7940.43	2.62	0	-4978	8236	8102	8006	7872	7776	8055	7825	111	2390	500	5730	10	1	22298866	1766	-16.71	3.37	12	0.12	-474.00	2349.00	13950	20221220	-43.23	7430	20231031	6.59	13650	-41.98	20230414	7430	6.59	20231031	13950	-43.23	20221220	7430	6.59	20231031	2.06	N	293780	500	111 억		583346	N	N	0	N	00	N
119	20231208	110941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7920	-50	5	-0.63	158149650	19881	44.02	7990	8030	7880	10360	5580	7970	7954.81	2.62	0	-4021	8236	8102	8006	7872	7776	8055	7825	111	2390	500	5730	10	1	22298866	1766	-16.71	3.37	12	0.09	-474.00	2349.00	13950	20221220	-43.23	7430	20231031	6.59	13650	-41.98	20230414	7430	6.59	20231031	13950	-43.23	20221220	7430	6.59	20231031	2.06	N	293780	500	111 억		583346	N	N	0	N	00	N
120	20231208	100951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7950	-20	5	-0.25	119759290	15033	33.29	7990	8030	7930	10360	5580	7970	7966.43	2.62	0	-1913	8236	8102	8006	7872	7776	8055	7825	111	2390	500	5730	10	1	22298866	1773	-16.77	3.38	12	0.07	-474.00	2349.00	13950	20221220	-43.01	7430	20231031	7.00	13650	-41.76	20230414	7430	7.00	20231031	13950	-43.01	20221220	7430	7.00	20231031	2.06	N	293780	500	111 억		583346	N	N	0	N	00	N
121	20231208	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7990	20	2	0.25	43291660	5439	12.04	7990	8030	7930	10360	5580	7970	7959.49	2.62	0	1525	8236	8102	8006	7872	7776	8055	7825	111	2390	500	5730	10	1	22298866	1782	-16.86	3.40	12	0.02	-474.00	2349.00	13950	20221220	-42.72	7430	20231031	7.54	13650	-41.47	20230414	7430	7.54	20231031	13950	-42.72	20221220	7430	7.54	20231031	2.06	N	293780	500	111 억		583346	N	N	0	N	00	N
122	20231207	160945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7970	-10	5	-0.13	362685080	45087	100.15	7980	8140	7910	10370	5590	7980	8044.12	2.59	0	6374	8160	8070	8010	7920	7860	8040	7890	111	2390	500	5740	10	1	22298866	1777	-16.81	3.39	12	0.20	-474.00	2349.00	13950	20221220	-42.87	7430	20231031	7.27	13650	-41.61	20230414	7430	7.27	20231031	13950	-42.87	20221220	7430	7.27	20231031	2.07	N	293780	500	111 억		576456	N	N	0	N	00	N
123	20231207	150946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7990	10	2	0.13	340730990	42333	94.03	7980	8140	7910	10370	5590	7980	8048.83	2.59	0	8414	8160	8070	8010	7920	7860	8040	7890	111	2390	500	5740	10	1	22298866	1782	-16.86	3.40	12	0.19	-474.00	2349.00	13950	20221220	-42.72	7430	20231031	7.54	13650	-41.47	20230414	7430	7.54	20231031	13950	-42.72	20221220	7430	7.54	20231031	2.07	N	293780	500	111 억		576456	N	N	0	N	00	N
124	20231207	140942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	80	2	1.00	297514860	36933	82.04	7980	8140	7910	10370	5590	7980	8055.53	2.59	0	12445	8160	8070	8010	7920	7860	8040	7890	111	2390	500	5740	10	1	22298866	1797	-17.00	3.43	12	0.17	-474.00	2349.00	13950	20221220	-42.22	7430	20231031	8.48	13650	-40.95	20230414	7430	8.48	20231031	13950	-42.22	20221220	7430	8.48	20231031	2.07	N	293780	500	111 억		576456	N	N	0	N	00	N
125	20231207	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8050	70	2	0.88	248350340	30805	68.43	7980	8140	7910	10370	5590	7980	8062.01	2.59	0	8895	8160	8070	8010	7920	7860	8040	7890	111	2390	500	5740	10	1	22298866	1795	-16.98	3.43	12	0.14	-474.00	2349.00	13950	20221220	-42.29	7430	20231031	8.34	13650	-41.03	20230414	7430	8.34	20231031	13950	-42.29	20221220	7430	8.34	20231031	2.07	N	293780	500	111 억		576456	N	N	0	N	00	N
126	20231207	120943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	80	2	1.00	228764440	28364	63.00	7980	8140	7910	10370	5590	7980	8065.31	2.59	0	8397	8160	8070	8010	7920	7860	8040	7890	111	2390	500	5740	10	1	22298866	1797	-17.00	3.43	12	0.13	-474.00	2349.00	13950	20221220	-42.22	7430	20231031	8.48	13650	-40.95	20230414	7430	8.48	20231031	13950	-42.22	20221220	7430	8.48	20231031	2.07	N	293780	500	111 억		576456	N	N	0	N	00	N
127	20231207	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	140	2	1.75	187422310	23251	51.65	7980	8140	7910	10370	5590	7980	8060.83	2.59	0	7635	8160	8070	8010	7920	7860	8040	7890	111	2390	500	5740	10	1	22298866	1811	-17.13	3.46	12	0.10	-474.00	2349.00	13950	20221220	-41.79	7430	20231031	9.29	13650	-40.51	20230414	7430	9.29	20231031	13950	-41.79	20221220	7430	9.29	20231031	2.07	N	293780	500	111 억		576456	N	N	0	N	00	N
128	20231207	100934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8050	70	2	0.88	88359040	10984	24.40	7980	8140	7910	10370	5590	7980	8044.34	2.59	0	4617	8160	8070	8010	7920	7860	8040	7890	111	2390	500	5740	10	1	22298866	1795	-16.98	3.43	12	0.05	-474.00	2349.00	13950	20221220	-42.29	7430	20231031	8.34	13650	-41.03	20230414	7430	8.34	20231031	13950	-42.29	20221220	7430	8.34	20231031	2.07	N	293780	500	111 억		576456	N	N	0	N	00	N
129	20231207	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7960	-20	5	-0.25	6421460	805	1.79	7980	8000	7910	10370	5590	7980	7976.97	2.59	0	-577	8160	8070	8010	7920	7860	8040	7890	111	2390	500	5740	10	1	22298866	1775	-16.79	3.39	12	0.00	-474.00	2349.00	13950	20221220	-42.94	7430	20231031	7.13	13650	-41.68	20230414	7430	7.13	20231031	13950	-42.94	20221220	7430	7.13	20231031	2.07	N	293780	500	111 억		576456	N	N	0	N	00	N
130	20231206	160932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7980	-70	5	-0.87	360232390	44946	68.60	8090	8100	7950	10460	5640	8050	8014.78	2.67	0	-19303	8236	8142	7956	7862	7676	8190	7910	111	2410	500	5790	10	1	22298866	1779	-16.84	3.40	12	0.20	-474.00	2349.00	14150	20221202	-43.60	7430	20231031	7.40	13650	-41.54	20230414	7430	7.40	20231031	13950	-42.80	20221220	7430	7.40	20231031	2.09	N	293780	500	111 억		595602	N	N	0	N	00	N
131	20231206	150946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8000	-50	5	-0.62	345481740	43094	65.77	8090	8100	7950	10460	5640	8050	8016.93	2.67	0	-19092	8236	8142	7956	7862	7676	8190	7910	111	2410	500	5790	10	1	22298866	1784	-16.88	3.41	12	0.19	-474.00	2349.00	14150	20221202	-43.46	7430	20231031	7.67	13650	-41.39	20230414	7430	7.67	20231031	13950	-42.65	20221220	7430	7.67	20231031	2.09	N	293780	500	111 억		595602	N	N	0	N	00	N
132	20231206	140942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7980	-70	5	-0.87	323501640	40343	61.57	8090	8100	7950	10460	5640	8050	8018.78	2.67	0	-18443	8236	8142	7956	7862	7676	8190	7910	111	2410	500	5790	10	1	22298866	1779	-16.84	3.40	12	0.18	-474.00	2349.00	14150	20221202	-43.60	7430	20231031	7.40	13650	-41.54	20230414	7430	7.40	20231031	13950	-42.80	20221220	7430	7.40	20231031	2.09	N	293780	500	111 억		595602	N	N	0	N	00	N
133	20231206	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8020	-30	5	-0.37	272419780	33942	51.80	8090	8100	7990	10460	5640	8050	8026.04	2.67	0	-15685	8236	8142	7956	7862	7676	8190	7910	111	2410	500	5790	10	1	22298866	1788	-16.92	3.41	12	0.15	-474.00	2349.00	14150	20221202	-43.32	7430	20231031	7.94	13650	-41.25	20230414	7430	7.94	20231031	13950	-42.51	20221220	7430	7.94	20231031	2.09	N	293780	500	111 억		595602	N	N	0	N	00	N
134	20231206	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8050	0	3	0.00	215980930	26893	41.04	8090	8100	7990	10460	5640	8050	8031.12	2.67	0	-10638	8236	8142	7956	7862	7676	8190	7910	111	2410	500	5790	10	1	22298866	1795	-16.98	3.43	12	0.12	-474.00	2349.00	14150	20221202	-43.11	7430	20231031	8.34	13650	-41.03	20230414	7430	8.34	20231031	13950	-42.29	20221220	7430	8.34	20231031	2.09	N	293780	500	111 억		595602	N	N	0	N	00	N
135	20231206	110945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8010	-40	5	-0.50	198102600	24667	37.65	8090	8100	7990	10460	5640	8050	8031.08	2.67	0	-10710	8236	8142	7956	7862	7676	8190	7910	111	2410	500	5790	10	1	22298866	1786	-16.90	3.41	12	0.11	-474.00	2349.00	14150	20221202	-43.39	7430	20231031	7.81	13650	-41.32	20230414	7430	7.81	20231031	13950	-42.58	20221220	7430	7.81	20231031	2.09	N	293780	500	111 억		595602	N	N	0	N	00	N
136	20231206	100934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	10	2	0.12	138680850	17255	26.33	8090	8100	7990	10460	5640	8050	8037.14	2.67	0	-7961	8236	8142	7956	7862	7676	8190	7910	111	2410	500	5790	10	1	22298866	1797	-17.00	3.43	12	0.08	-474.00	2349.00	14150	20221202	-43.04	7430	20231031	8.48	13650	-40.95	20230414	7430	8.48	20231031	13950	-42.22	20221220	7430	8.48	20231031	2.09	N	293780	500	111 억		595602	N	N	0	N	00	N
137	20231206	090936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	40	2	0.50	20796380	2582	3.94	8090	8090	8010	10460	5640	8050	8054.37	2.67	0	-135	8236	8142	7956	7862	7676	8190	7910	111	2410	500	5790	10	1	22298866	1804	-17.07	3.44	12	0.01	-474.00	2349.00	14150	20221202	-42.83	7430	20231031	8.88	13650	-40.73	20230414	7430	8.88	20231031	13950	-42.01	20221220	7430	8.88	20231031	2.09	N	293780	500	111 억		595602	N	N	0	N	00	N
138	20231205	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8050	190	2	2.42	510953080	64606	96.43	7770	8050	7770	10210	5510	7860	7907.90	2.56	0	24695	8126	7992	7836	7702	7546	7915	7625	111	2350	500	5650	10	1	22298866	1795	-16.98	3.43	12	0.29	-474.00	2349.00	14600	20221201	-44.86	7430	20231031	8.34	13650	-41.03	20230414	7430	8.34	20231031	13950	-42.29	20221220	7430	8.34	20231031	2.08	N	293780	500	111 억		570769	N	N	0	N	00	N
139	20231205	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8000	140	2	1.78	488593660	61824	92.28	7770	8050	7770	10210	5510	7860	7902.98	2.56	0	24264	8126	7992	7836	7702	7546	7915	7625	111	2350	500	5650	10	1	22298866	1784	-16.88	3.41	12	0.28	-474.00	2349.00	14600	20221201	-45.21	7430	20231031	7.67	13650	-41.39	20230414	7430	7.67	20231031	13950	-42.65	20221220	7430	7.67	20231031	2.08	N	293780	500	111 억		570769	N	N	0	N	00	N
140	20231205	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7990	130	2	1.65	390567150	49561	73.97	7770	7990	7770	10210	5510	7860	7880.53	2.56	0	21821	8126	7992	7836	7702	7546	7915	7625	111	2350	500	5650	10	1	22298866	1782	-16.86	3.40	12	0.22	-474.00	2349.00	14600	20221201	-45.27	7430	20231031	7.54	13650	-41.47	20230414	7430	7.54	20231031	13950	-42.72	20221220	7430	7.54	20231031	2.08	N	293780	500	111 억		570769	N	N	0	N	00	N
141	20231205	130930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7940	80	2	1.02	313525130	39876	59.52	7770	7940	7770	10210	5510	7860	7862.50	2.56	0	16655	8126	7992	7836	7702	7546	7915	7625	111	2350	500	5650	10	1	22298866	1771	-16.75	3.38	12	0.18	-474.00	2349.00	14600	20221201	-45.62	7430	20231031	6.86	13650	-41.83	20230414	7430	6.86	20231031	13950	-43.08	20221220	7430	6.86	20231031	2.08	N	293780	500	111 억		570769	N	N	0	N	00	N
142	20231205	120929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7850	-10	5	-0.13	203664350	25947	38.73	7770	7900	7770	10210	5510	7860	7849.24	2.56	0	10192	8126	7992	7836	7702	7546	7915	7625	111	2350	500	5650	10	1	22298866	1750	-16.56	3.34	12	0.12	-474.00	2349.00	14600	20221201	-46.23	7430	20231031	5.65	13650	-42.49	20230414	7430	5.65	20231031	13950	-43.73	20221220	7430	5.65	20231031	2.08	N	293780	500	111 억		570769	N	N	0	N	00	N
143	20231205	110929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7870	10	2	0.13	136672100	17432	26.02	7770	7900	7770	10210	5510	7860	7840.30	2.56	0	6310	8126	7992	7836	7702	7546	7915	7625	111	2350	500	5650	10	1	22298866	1755	-16.60	3.35	12	0.08	-474.00	2349.00	14600	20221201	-46.10	7430	20231031	5.92	13650	-42.34	20230414	7430	5.92	20231031	13950	-43.58	20221220	7430	5.92	20231031	2.08	N	293780	500	111 억		570769	N	N	0	N	00	N
144	20231205	100931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7850	-10	5	-0.13	41313820	5289	7.89	7770	7870	7770	10210	5510	7860	7811.27	2.56	0	-87	8126	7992	7836	7702	7546	7915	7625	111	2350	500	5650	10	1	22298866	1750	-16.56	3.34	12	0.02	-474.00	2349.00	14600	20221201	-46.23	7430	20231031	5.65	13650	-42.49	20230414	7430	5.65	20231031	13950	-43.73	20221220	7430	5.65	20231031	2.08	N	293780	500	111 억		570769	N	N	0	N	00	N
145	20231205	090928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7860	0	3	0.00	17454540	2239	3.34	7770	7860	7770	10210	5510	7860	7795.69	2.56	0	-92	8126	7992	7836	7702	7546	7915	7625	111	2350	500	5650	10	1	22298866	1753	-16.58	3.35	12	0.01	-474.00	2349.00	14600	20221201	-46.16	7430	20231031	5.79	13650	-42.42	20230414	7430	5.79	20231031	13950	-43.66	20221220	7430	5.79	20231031	2.08	N	293780	500	111 억		570769	N	N	0	N	00	N
146	20231204	160925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7860	-70	5	-0.88	518449280	66470	138.33	7970	7970	7680	10300	5560	7930	7799.64	2.53	0	6430	8196	8062	7986	7852	7776	8025	7815	111	2370	500	5700	10	1	22298866	1753	-16.58	3.35	12	0.30	-474.00	2349.00	14600	20221201	-46.16	7430	20231031	5.79	13650	-42.42	20230414	7430	5.79	20231031	13950	-43.66	20221220	7430	5.79	20231031	2.07	N	293780	500	111 억		564336	N	N	1	N	00	N
147	20231204	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7840	-90	5	-1.13	505225150	64786	134.82	7970	7970	7680	10300	5560	7930	7798.37	2.53	0	6378	8196	8062	7986	7852	7776	8025	7815	111	2370	500	5700	10	1	22298866	1748	-16.54	3.34	12	0.29	-474.00	2349.00	14600	20221201	-46.30	7430	20231031	5.52	13650	-42.56	20230414	7430	5.52	20231031	13950	-43.80	20221220	7430	5.52	20231031	2.07	N	293780	500	111 억		564336	N	N	1	N	00	N
148	20231204	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7870	-60	5	-0.76	466517420	59846	124.54	7970	7970	7680	10300	5560	7930	7795.30	2.53	0	4944	8196	8062	7986	7852	7776	8025	7815	111	2370	500	5700	10	1	22298866	1755	-16.60	3.35	12	0.27	-474.00	2349.00	14600	20221201	-46.10	7430	20231031	5.92	13650	-42.34	20230414	7430	5.92	20231031	13950	-43.58	20221220	7430	5.92	20231031	2.07	N	293780	500	111 억		564336	N	N	1	N	00	N
149	20231204	130921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7830	-100	5	-1.26	458468600	58819	122.41	7970	7970	7680	10300	5560	7930	7794.57	2.53	0	4499	8196	8062	7986	7852	7776	8025	7815	111	2370	500	5700	10	1	22298866	1746	-16.52	3.33	12	0.26	-474.00	2349.00	14600	20221201	-46.37	7430	20231031	5.38	13650	-42.64	20230414	7430	5.38	20231031	13950	-43.87	20221220	7430	5.38	20231031	2.07	N	293780	500	111 억		564336	N	N	1	N	00	N
150	20231204	120922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7750	-180	5	-2.27	360552430	46267	96.29	7970	7970	7680	10300	5560	7930	7792.86	2.53	0	-6251	8196	8062	7986	7852	7776	8025	7815	111	2370	500	5700	10	1	22298866	1728	-16.35	3.30	12	0.21	-474.00	2349.00	14600	20221201	-46.92	7430	20231031	4.31	13650	-43.22	20230414	7430	4.31	20231031	13950	-44.44	20221220	7430	4.31	20231031	2.07	N	293780	500	111 억		564336	N	N	1	N	00	N
151	20231204	110924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7740	-190	5	-2.40	333337870	42756	88.98	7970	7970	7680	10300	5560	7930	7796.28	2.53	0	-6318	8196	8062	7986	7852	7776	8025	7815	111	2370	500	5700	10	1	22298866	1726	-16.33	3.30	12	0.19	-474.00	2349.00	14600	20221201	-46.99	7430	20231031	4.17	13650	-43.30	20230414	7430	4.17	20231031	13950	-44.52	20221220	7430	4.17	20231031	2.07	N	293780	500	111 억		564336	N	N	1	N	00	N
152	20231204	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7810	-120	5	-1.51	164791790	20985	43.67	7970	7970	7790	10300	5560	7930	7852.84	2.53	0	-4637	8196	8062	7986	7852	7776	8025	7815	111	2370	500	5700	10	1	22298866	1742	-16.48	3.32	12	0.09	-474.00	2349.00	14600	20221201	-46.51	7430	20231031	5.11	13650	-42.78	20230414	7430	5.11	20231031	13950	-44.01	20221220	7430	5.11	20231031	2.07	N	293780	500	111 억		564336	N	N	1	N	00	N
153	20231204	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7880	-50	5	-0.63	21076860	2659	5.53	7970	7970	7880	10300	5560	7930	7926.61	2.53	0	-1733	8196	8062	7986	7852	7776	8025	7815	111	2370	500	5700	10	1	22298866	1757	-16.62	3.35	12	0.01	-474.00	2349.00	14600	20221201	-46.03	7430	20231031	6.06	13650	-42.27	20230414	7430	6.06	20231031	13950	-43.51	20221220	7430	6.06	20231031	2.07	N	293780	500	111 억		564336	N	N	1	N	00	N
154	20231201	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7930	-90	5	-1.12	320176290	40020	70.62	8010	8120	7910	10420	5620	8020	8000.81	2.57	0	-1684	8206	8112	8006	7912	7806	8060	7860	111	2400	500	5770	10	1	22298866	1768	-16.73	3.38	12	0.18	-474.00	2349.00	14600	20221201	-45.68	7430	20231031	6.73	13650	-41.90	20230414	7430	6.73	20231031	14600	-45.68	20221201	7430	6.73	20231031	2.07	N	293780	500	111 억		574020	N	N	1	N	00	N
155	20231201	150919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8000	-20	5	-0.25	283878510	35447	62.55	8010	8120	7910	10420	5620	8020	8008.53	2.57	0	-2049	8206	8112	8006	7912	7806	8060	7860	111	2400	500	5770	10	1	22298866	1784	-16.88	3.41	12	0.16	-474.00	2349.00	14600	20221201	-45.21	7430	20231031	7.67	13650	-41.39	20230414	7430	7.67	20231031	14600	-45.21	20221201	7430	7.67	20231031	2.07	N	293780	500	111 억		574020	N	N	0	N	00	N
156	20231201	140919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7990	-30	5	-0.37	226994920	28313	49.96	8010	8120	7980	10420	5620	8020	8017.34	2.57	0	-2191	8206	8112	8006	7912	7806	8060	7860	111	2400	500	5770	10	1	22298866	1782	-16.86	3.40	12	0.13	-474.00	2349.00	14600	20221201	-45.27	7430	20231031	7.54	13650	-41.47	20230414	7430	7.54	20231031	14600	-45.27	20221201	7430	7.54	20231031	2.07	N	293780	500	111 억		574020	N	N	0	N	00	N
157	20231201	130922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8010	-10	5	-0.12	194367550	24232	42.76	8010	8120	7980	10420	5620	8020	8021.11	2.57	0	-3021	8206	8112	8006	7912	7806	8060	7860	111	2400	500	5770	10	1	22298866	1786	-16.90	3.41	12	0.11	-474.00	2349.00	14600	20221201	-45.14	7430	20231031	7.81	13650	-41.32	20230414	7430	7.81	20231031	14600	-45.14	20221201	7430	7.81	20231031	2.07	N	293780	500	111 억		574020	N	N	0	N	00	N
158	20231201	120928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8010	-10	5	-0.12	171965270	21433	37.82	8010	8120	7980	10420	5620	8020	8023.39	2.57	0	-3356	8206	8112	8006	7912	7806	8060	7860	111	2400	500	5770	10	1	22298866	1786	-16.90	3.41	12	0.10	-474.00	2349.00	14600	20221201	-45.14	7430	20231031	7.81	13650	-41.32	20230414	7430	7.81	20231031	14600	-45.14	20221201	7430	7.81	20231031	2.07	N	293780	500	111 억		574020	N	N	0	N	00	N
159	20231201	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8040	20	2	0.25	167145590	20832	36.76	8010	8120	7980	10420	5620	8020	8023.50	2.57	0	-3139	8206	8112	8006	7912	7806	8060	7860	111	2400	500	5770	10	1	22298866	1793	-16.96	3.42	12	0.09	-474.00	2349.00	14600	20221201	-44.93	7430	20231031	8.21	13650	-41.10	20230414	7430	8.21	20231031	14600	-44.93	20221201	7430	8.21	20231031	2.07	N	293780	500	111 억		574020	N	N	0	N	00	N
160	20231201	100928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8020	0	3	0.00	112698230	14028	24.75	8010	8120	8000	10420	5620	8020	8033.81	2.57	0	-5393	8206	8112	8006	7912	7806	8060	7860	111	2400	500	5770	10	1	22298866	1788	-16.92	3.41	12	0.06	-474.00	2349.00	14600	20221201	-45.07	7430	20231031	7.94	13650	-41.25	20230414	7430	7.94	20231031	14600	-45.07	20221201	7430	7.94	20231031	2.07	N	293780	500	111 억		574020	N	N	0	N	00	N
161	20231201	090918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8050	30	2	0.37	9335260	1164	2.05	8010	8050	8010	10420	5620	8020	8019.98	2.57	0	52	8206	8112	8006	7912	7806	8060	7860	111	2400	500	5770	10	1	22298866	1795	-16.98	3.43	12	0.01	-474.00	2349.00	14600	20221201	-44.86	7430	20231031	8.34	13650	-41.03	20230414	7430	8.34	20231031	14600	-44.86	20221201	7430	8.34	20231031	2.07	N	293780	500	111 억		574020	N	N	0	N	00	N