KissMeData/365270/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	161326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11630	270	2	2.38	991698590	86360	74.68	11360	11700	11200	14760	7960	11360	11478.49	0.60	-640	-556	12080	11720	11140	10780	10200	11900	10960	69	3400	500	7950	10	1	13855342	1611	-14.03	3.49	12	0.62	-829.00	3335.00	16550	20230724	-29.73	8250	20231031	40.97	16550	-29.73	20230724	8250	40.97	20231031	16550	-29.73	20230724	8250	40.97	20231031	0.59	N	365270	500	69 억		83431	N	N	0	N	00	N
3	20231229	151314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11630	270	2	2.38	991698590	86360	74.68	11360	11700	11200	14760	7960	11360	11478.49	0.60	-640	-556	12080	11720	11140	10780	10200	11900	10960	69	3400	500	7950	10	1	13855342	1611	-14.03	3.49	12	0.62	-829.00	3335.00	16550	20230724	-29.73	8250	20231031	40.97	16550	-29.73	20230724	8250	40.97	20231031	16550	-29.73	20230724	8250	40.97	20231031	0.59	N	365270	500	69 억		83431	N	N	0	N	00	N
4	20231229	141312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11630	270	2	2.38	991698590	86360	74.68	11360	11700	11200	14760	7960	11360	11478.49	0.60	-640	-556	12080	11720	11140	10780	10200	11900	10960	69	3400	500	7950	10	1	13855342	1611	-14.03	3.49	12	0.62	-829.00	3335.00	16550	20230724	-29.73	8250	20231031	40.97	16550	-29.73	20230724	8250	40.97	20231031	16550	-29.73	20230724	8250	40.97	20231031	0.59	N	365270	500	69 억		83431	N	N	0	N	00	N
5	20231229	131313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11630	270	2	2.38	991698590	86360	74.68	11360	11700	11200	14760	7960	11360	11478.49	0.60	-640	-556	12080	11720	11140	10780	10200	11900	10960	69	3400	500	7950	10	1	13855342	1611	-14.03	3.49	12	0.62	-829.00	3335.00	16550	20230724	-29.73	8250	20231031	40.97	16550	-29.73	20230724	8250	40.97	20231031	16550	-29.73	20230724	8250	40.97	20231031	0.59	N	365270	500	69 억		83431	N	N	0	N	00	N
6	20231229	121316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11630	270	2	2.38	991698590	86360	74.68	11360	11700	11200	14760	7960	11360	11478.49	0.60	-640	-556	12080	11720	11140	10780	10200	11900	10960	69	3400	500	7950	10	1	13855342	1611	-14.03	3.49	12	0.62	-829.00	3335.00	16550	20230724	-29.73	8250	20231031	40.97	16550	-29.73	20230724	8250	40.97	20231031	16550	-29.73	20230724	8250	40.97	20231031	0.59	N	365270	500	69 억		83431	N	N	0	N	00	N
7	20231229	111216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11630	270	2	2.38	991698590	86360	74.68	11360	11700	11200	14760	7960	11360	11478.49	0.60	-640	-556	12080	11720	11140	10780	10200	11900	10960	69	3400	500	7950	10	1	13855342	1611	-14.03	3.49	12	0.62	-829.00	3335.00	16550	20230724	-29.73	8250	20231031	40.97	16550	-29.73	20230724	8250	40.97	20231031	16550	-29.73	20230724	8250	40.97	20231031	0.59	N	365270	500	69 억		83431	N	N	0	N	00	N
8	20231229	101229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11630	270	2	2.38	991698590	86360	74.68	11360	11700	11200	14760	7960	11360	11478.49	0.60	-640	-556	12080	11720	11140	10780	10200	11900	10960	69	3400	500	7950	10	1	13855342	1611	-14.03	3.49	12	0.62	-829.00	3335.00	16550	20230724	-29.73	8250	20231031	40.97	16550	-29.73	20230724	8250	40.97	20231031	16550	-29.73	20230724	8250	40.97	20231031	0.59	N	365270	500	69 억		83431	N	N	0	N	00	N
9	20231229	091228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11630	270	2	2.38	991698590	86360	74.68	11360	11700	11200	14760	7960	11360	11478.49	0.60	-640	-556	12080	11720	11140	10780	10200	11900	10960	69	3400	500	7950	10	1	13855342	1611	-14.03	3.49	12	0.62	-829.00	3335.00	16550	20230724	-29.73	8250	20231031	40.97	16550	-29.73	20230724	8250	40.97	20231031	16550	-29.73	20230724	8250	40.97	20231031	0.59	N	365270	500	69 억		83431	N	N	0	N	00	N
10	20231228	161215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11630	270	2	2.38	984363490	85732	74.14	11360	11700	11200	14760	7960	11360	11478.49	0.61	0	-556	12080	11720	11140	10780	10200	11900	10960	69	3400	500	7950	10	1	13855342	1611	-14.03	3.49	12	0.62	-829.00	3335.00	16550	20230724	-29.73	8250	20231031	40.97	16550	-29.73	20230724	8250	40.97	20231031	16550	-29.73	20230724	8250	40.97	20231031	0.59	N	365270	500	69 억		84071	N	N	0	N	00	N
11	20231228	151224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11560	200	2	1.76	914450590	79711	68.93	11360	11700	11200	14760	7960	11360	11472.08	0.61	0	-632	12080	11720	11140	10780	10200	11900	10960	69	3400	500	7950	10	1	13855342	1602	-13.94	3.47	12	0.58	-829.00	3335.00	16550	20230724	-30.15	8250	20231031	40.12	16550	-30.15	20230724	8250	40.12	20231031	16550	-30.15	20230724	8250	40.12	20231031	0.59	N	365270	500	69 억		84071	N	N	0	N	00	N
12	20231228	141220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11520	160	2	1.41	771972800	67379	58.27	11360	11700	11200	14760	7960	11360	11457.17	0.61	0	-2519	12080	11720	11140	10780	10200	11900	10960	69	3400	500	7950	10	1	13855342	1596	-13.90	3.45	12	0.49	-829.00	3335.00	16550	20230724	-30.39	8250	20231031	39.64	16550	-30.39	20230724	8250	39.64	20231031	16550	-30.39	20230724	8250	39.64	20231031	0.59	N	365270	500	69 억		84071	N	N	0	N	00	N
13	20231228	131213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11500	140	2	1.23	649361930	56735	49.06	11360	11700	11200	14760	7960	11360	11445.53	0.61	0	-2840	12080	11720	11140	10780	10200	11900	10960	69	3400	500	7950	10	1	13855342	1593	-13.87	3.45	12	0.41	-829.00	3335.00	16550	20230724	-30.51	8250	20231031	39.39	16550	-30.51	20230724	8250	39.39	20231031	16550	-30.51	20230724	8250	39.39	20231031	0.59	N	365270	500	69 억		84071	N	N	0	N	00	N
14	20231228	121218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11490	130	2	1.14	610378710	53345	46.13	11360	11700	11200	14760	7960	11360	11442.10	0.61	0	-2775	12080	11720	11140	10780	10200	11900	10960	69	3400	500	7950	10	1	13855342	1592	-13.86	3.45	12	0.39	-829.00	3335.00	16550	20230724	-30.57	8250	20231031	39.27	16550	-30.57	20230724	8250	39.27	20231031	16550	-30.57	20230724	8250	39.27	20231031	0.59	N	365270	500	69 억		84071	N	N	0	N	00	N
15	20231228	111222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11490	130	2	1.14	542524930	47451	41.04	11360	11700	11200	14760	7960	11360	11433.37	0.61	0	-2606	12080	11720	11140	10780	10200	11900	10960	69	3400	500	7950	10	1	13855342	1592	-13.86	3.45	12	0.34	-829.00	3335.00	16550	20230724	-30.57	8250	20231031	39.27	16550	-30.57	20230724	8250	39.27	20231031	16550	-30.57	20230724	8250	39.27	20231031	0.59	N	365270	500	69 억		84071	N	N	0	N	00	N
16	20231228	101216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11490	130	2	1.14	429239210	37639	32.55	11360	11700	11200	14760	7960	11360	11404.11	0.61	0	-358	12080	11720	11140	10780	10200	11900	10960	69	3400	500	7950	10	1	13855342	1592	-13.86	3.45	12	0.27	-829.00	3335.00	16550	20230724	-30.57	8250	20231031	39.27	16550	-30.57	20230724	8250	39.27	20231031	16550	-30.57	20230724	8250	39.27	20231031	0.59	N	365270	500	69 억		84071	N	N	0	N	00	N
17	20231228	091235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11330	-30	5	-0.26	107284560	9520	8.23	11360	11400	11200	14760	7960	11360	11269.39	0.61	0	569	12080	11720	11140	10780	10200	11900	10960	69	3400	500	7950	10	1	13855342	1570	-13.67	3.40	12	0.07	-829.00	3335.00	16550	20230724	-31.54	8250	20231031	37.33	16550	-31.54	20230724	8250	37.33	20231031	16550	-31.54	20230724	8250	37.33	20231031	0.59	N	365270	500	69 억		84071	N	N	0	N	00	N
18	20231227	161202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11360	440	2	4.03	1288255150	114893	97.50	10700	11500	10560	14190	7650	10920	11212.39	0.63	0	-4938	11440	11180	11030	10770	10620	11105	10695	69	3270	500	7640	10	1	13855342	1574	-13.70	3.41	12	0.83	-829.00	3335.00	16550	20230724	-31.36	8250	20231031	37.70	16550	-31.36	20230724	8250	37.70	20231031	16550	-31.36	20230724	8250	37.70	20231031	0.64	N	365270	500	69 억		87887	N	N	0	N	00	N
19	20231227	151220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11350	430	2	3.94	1244637300	111039	94.23	10700	11500	10560	14190	7650	10920	11209.01	0.63	0	-4915	11440	11180	11030	10770	10620	11105	10695	69	3270	500	7640	10	1	13855342	1573	-13.69	3.40	12	0.80	-829.00	3335.00	16550	20230724	-31.42	8250	20231031	37.58	16550	-31.42	20230724	8250	37.58	20231031	16550	-31.42	20230724	8250	37.58	20231031	0.64	N	365270	500	69 억		87887	N	N	0	N	00	N
20	20231227	141213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11310	390	2	3.57	1109637590	99081	84.08	10700	11500	10560	14190	7650	10920	11199.30	0.63	0	-2109	11440	11180	11030	10770	10620	11105	10695	69	3270	500	7640	10	1	13855342	1567	-13.64	3.39	12	0.72	-829.00	3335.00	16550	20230724	-31.66	8250	20231031	37.09	16550	-31.66	20230724	8250	37.09	20231031	16550	-31.66	20230724	8250	37.09	20231031	0.64	N	365270	500	69 억		87887	N	N	0	N	00	N
21	20231227	131206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11360	440	2	4.03	911467500	81652	69.29	10700	11500	10560	14190	7650	10920	11162.83	0.63	0	-4473	11440	11180	11030	10770	10620	11105	10695	69	3270	500	7640	10	1	13855342	1574	-13.70	3.41	12	0.59	-829.00	3335.00	16550	20230724	-31.36	8250	20231031	37.70	16550	-31.36	20230724	8250	37.70	20231031	16550	-31.36	20230724	8250	37.70	20231031	0.64	N	365270	500	69 억		87887	N	N	0	N	00	N
22	20231227	121206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11240	320	2	2.93	815260950	73144	62.07	10700	11500	10560	14190	7650	10920	11145.97	0.63	0	-5400	11440	11180	11030	10770	10620	11105	10695	69	3270	500	7640	10	1	13855342	1557	-13.56	3.37	12	0.53	-829.00	3335.00	16550	20230724	-32.08	8250	20231031	36.24	16550	-32.08	20230724	8250	36.24	20231031	16550	-32.08	20230724	8250	36.24	20231031	0.64	N	365270	500	69 억		87887	N	N	0	N	00	N
23	20231227	111217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11300	380	2	3.48	691569000	62167	52.75	10700	11500	10560	14190	7650	10920	11124.37	0.63	0	-3938	11440	11180	11030	10770	10620	11105	10695	69	3270	500	7640	10	1	13855342	1566	-13.63	3.39	12	0.45	-829.00	3335.00	16550	20230724	-31.72	8250	20231031	36.97	16550	-31.72	20230724	8250	36.97	20231031	16550	-31.72	20230724	8250	36.97	20231031	0.64	N	365270	500	69 억		87887	N	N	0	N	00	N
24	20231227	101214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11250	330	2	3.02	536209280	48475	41.14	10700	11500	10560	14190	7650	10920	11061.56	0.63	0	-2642	11440	11180	11030	10770	10620	11105	10695	69	3270	500	7640	10	1	13855342	1559	-13.57	3.37	12	0.35	-829.00	3335.00	16550	20230724	-32.02	8250	20231031	36.36	16550	-32.02	20230724	8250	36.36	20231031	16550	-32.02	20230724	8250	36.36	20231031	0.64	N	365270	500	69 억		87887	N	N	0	N	00	N
25	20231227	091218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10900	-20	5	-0.18	125976290	11722	9.95	10700	10920	10560	14190	7650	10920	10747.00	0.63	0	1562	11440	11180	11030	10770	10620	11105	10695	69	3270	500	7640	10	1	13855342	1510	-13.15	3.27	12	0.08	-829.00	3335.00	16550	20230724	-34.14	8250	20231031	32.12	16550	-34.14	20230724	8250	32.12	20231031	16550	-34.14	20230724	8250	32.12	20231031	0.64	N	365270	500	69 억		87887	N	N	0	N	00	N
26	20231226	161216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10920	-350	5	-3.11	1287030490	116955	17.84	11280	11290	10880	14650	7890	11270	11008.32	0.65	0	-5435	13756	12512	11706	10462	9656	13135	11085	69	3380	500	7880	10	1	13855342	1513	-13.17	3.27	12	0.84	-829.00	3335.00	16550	20230724	-34.02	8250	20231031	32.36	16550	-34.02	20230724	8250	32.36	20231031	16550	-34.02	20230724	8250	32.36	20231031	0.56	N	365270	500	69 억		90581	N	N	0	N	00	N
27	20231226	151215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10930	-340	5	-3.02	1192198130	108272	16.51	11280	11290	10880	14650	7890	11270	11011.03	0.65	0	-4711	13756	12512	11706	10462	9656	13135	11085	69	3380	500	7880	10	1	13855342	1514	-13.18	3.28	12	0.78	-829.00	3335.00	16550	20230724	-33.96	8250	20231031	32.48	16550	-33.96	20230724	8250	32.48	20231031	16550	-33.96	20230724	8250	32.48	20231031	0.56	N	365270	500	69 억		90581	N	N	0	N	00	N
28	20231226	141218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11050	-220	5	-1.95	1052093190	95473	14.56	11280	11290	10880	14650	7890	11270	11019.68	0.65	0	-4714	13756	12512	11706	10462	9656	13135	11085	69	3380	500	7880	10	1	13855342	1531	-13.33	3.31	12	0.69	-829.00	3335.00	16550	20230724	-33.23	8250	20231031	33.94	16550	-33.23	20230724	8250	33.94	20231031	16550	-33.23	20230724	8250	33.94	20231031	0.56	N	365270	500	69 억		90581	N	N	0	N	00	N
29	20231226	131217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11170	-100	5	-0.89	989250510	89790	13.69	11280	11290	10880	14650	7890	11270	11017.25	0.65	0	-2674	13756	12512	11706	10462	9656	13135	11085	69	3380	500	7880	10	1	13855342	1548	-13.47	3.35	12	0.65	-829.00	3335.00	16550	20230724	-32.51	8250	20231031	35.39	16550	-32.51	20230724	8250	35.39	20231031	16550	-32.51	20230724	8250	35.39	20231031	0.56	N	365270	500	69 억		90581	N	N	0	N	00	N
30	20231226	121215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11000	-270	5	-2.40	906149090	82262	12.55	11280	11290	10880	14650	7890	11270	11015.26	0.65	0	-1371	13756	12512	11706	10462	9656	13135	11085	69	3380	500	7880	10	1	13855342	1524	-13.27	3.30	12	0.59	-829.00	3335.00	16550	20230724	-33.53	8250	20231031	33.33	16550	-33.53	20230724	8250	33.33	20231031	16550	-33.53	20230724	8250	33.33	20231031	0.56	N	365270	500	69 억		90581	N	N	0	N	00	N
31	20231226	111219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10960	-310	5	-2.75	820550480	74449	11.35	11280	11290	10880	14650	7890	11270	11021.50	0.65	0	588	13756	12512	11706	10462	9656	13135	11085	69	3380	500	7880	10	1	13855342	1519	-13.22	3.29	12	0.54	-829.00	3335.00	16550	20230724	-33.78	8250	20231031	32.85	16550	-33.78	20230724	8250	32.85	20231031	16550	-33.78	20230724	8250	32.85	20231031	0.56	N	365270	500	69 억		90581	N	N	0	N	00	N
32	20231226	101213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10960	-310	5	-2.75	679026410	61533	9.38	11280	11290	10880	14650	7890	11270	11034.99	0.65	0	-1191	13756	12512	11706	10462	9656	13135	11085	69	3380	500	7880	10	1	13855342	1519	-13.22	3.29	12	0.44	-829.00	3335.00	16550	20230724	-33.78	8250	20231031	32.85	16550	-33.78	20230724	8250	32.85	20231031	16550	-33.78	20230724	8250	32.85	20231031	0.56	N	365270	500	69 억		90581	N	N	0	N	00	N
33	20231226	091215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10970	-300	5	-2.66	256127230	23151	3.53	11280	11280	10950	14650	7890	11270	11062.93	0.65	0	1780	13756	12512	11706	10462	9656	13135	11085	69	3380	500	7880	10	1	13855342	1520	-13.23	3.29	12	0.17	-829.00	3335.00	16550	20230724	-33.72	8250	20231031	32.97	16550	-33.72	20230724	8250	32.97	20231031	16550	-33.72	20230724	8250	32.97	20231031	0.56	N	365270	500	69 억		90581	N	N	0	N	00	N
34	20231222	161156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11270	240	2	2.18	7728070790	652370	290.22	10900	12950	10900	14330	7730	11030	11848.21	0.97	0	-50745	11783	11406	11053	10676	10323	11230	10500	69	3300	500	7720	10	1	13855342	1561	-13.59	3.38	12	4.71	-829.00	3335.00	16550	20230724	-31.90	8250	20231031	36.61	16550	-31.90	20230724	8250	36.61	20231031	16550	-31.90	20230724	8250	36.61	20231031	0.68	N	365270	500	69 억		134915	N	N	0	N	00	N
35	20231222	151153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11400	370	2	3.35	7431411020	626124	278.55	10900	12950	10900	14330	7730	11030	11868.91	0.97	0	-47555	11783	11406	11053	10676	10323	11230	10500	69	3300	500	7720	10	1	13855342	1580	-13.75	3.42	12	4.52	-829.00	3335.00	16550	20230724	-31.12	8250	20231031	38.18	16550	-31.12	20230724	8250	38.18	20231031	16550	-31.12	20230724	8250	38.18	20231031	0.68	N	365270	500	69 억		134915	N	N	0	N	00	N
36	20231222	141153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11450	420	2	3.81	7121197290	598959	266.46	10900	12950	10900	14330	7730	11030	11889.29	0.97	0	-46577	11783	11406	11053	10676	10323	11230	10500	69	3300	500	7720	10	1	13855342	1586	-13.81	3.43	12	4.32	-829.00	3335.00	16550	20230724	-30.82	8250	20231031	38.79	16550	-30.82	20230724	8250	38.79	20231031	16550	-30.82	20230724	8250	38.79	20231031	0.68	N	365270	500	69 억		134915	N	N	0	N	00	N
37	20231222	131151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11470	440	2	3.99	6870653720	577174	256.77	10900	12950	10900	14330	7730	11030	11903.96	0.97	0	-43710	11783	11406	11053	10676	10323	11230	10500	69	3300	500	7720	10	1	13855342	1589	-13.84	3.44	12	4.17	-829.00	3335.00	16550	20230724	-30.69	8250	20231031	39.03	16550	-30.69	20230724	8250	39.03	20231031	16550	-30.69	20230724	8250	39.03	20231031	0.68	N	365270	500	69 억		134915	N	N	0	N	00	N
38	20231222	121153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11650	620	2	5.62	6571303190	551379	245.30	10900	12950	10900	14330	7730	11030	11917.94	0.97	0	-44958	11783	11406	11053	10676	10323	11230	10500	69	3300	500	7720	10	1	13855342	1614	-14.05	3.49	12	3.98	-829.00	3335.00	16550	20230724	-29.61	8250	20231031	41.21	16550	-29.61	20230724	8250	41.21	20231031	16550	-29.61	20230724	8250	41.21	20231031	0.68	N	365270	500	69 억		134915	N	N	0	N	00	N
39	20231222	111150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11420	390	2	3.54	6168905160	516655	229.85	10900	12950	10900	14330	7730	11030	11940.09	0.97	0	-47091	11783	11406	11053	10676	10323	11230	10500	69	3300	500	7720	10	1	13855342	1582	-13.78	3.42	12	3.73	-829.00	3335.00	16550	20230724	-31.00	8250	20231031	38.42	16550	-31.00	20230724	8250	38.42	20231031	16550	-31.00	20230724	8250	38.42	20231031	0.68	N	365270	500	69 억		134915	N	N	0	N	00	N
40	20231222	101147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11420	390	2	3.54	5706746550	476264	211.88	10900	12950	10900	14330	7730	11030	11982.32	0.97	0	-52544	11783	11406	11053	10676	10323	11230	10500	69	3300	500	7720	10	1	13855342	1582	-13.78	3.42	12	3.44	-829.00	3335.00	16550	20230724	-31.00	8250	20231031	38.42	16550	-31.00	20230724	8250	38.42	20231031	16550	-31.00	20230724	8250	38.42	20231031	0.68	N	365270	500	69 억		134915	N	N	0	N	00	N
41	20231222	091152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11360	330	2	2.99	245564880	21836	9.71	10900	11410	10900	14330	7730	11030	11245.87	0.97	0	-1250	11783	11406	11053	10676	10323	11230	10500	69	3300	500	7720	10	1	13855342	1574	-13.70	3.41	12	0.16	-829.00	3335.00	16550	20230724	-31.36	8250	20231031	37.70	16550	-31.36	20230724	8250	37.70	20231031	16550	-31.36	20230724	8250	37.70	20231031	0.68	N	365270	500	69 억		134915	N	N	0	N	00	N
42	20231221	161142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11030	0	3	0.00	2466113740	222325	28.29	11150	11430	10700	14330	7730	11030	11092.47	1.11	0	-25485	12710	11870	10790	9950	8870	12290	10370	69	3300	500	7720	10	1	13855342	1528	-13.31	3.31	12	1.60	-829.00	3335.00	16550	20230724	-33.35	8250	20231031	33.70	16550	-33.35	20230724	8250	33.70	20231031	16550	-33.35	20230724	8250	33.70	20231031	0.67	N	365270	500	69 억		153399	N	N	0	N	00	N
43	20231221	151148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10930	-100	5	-0.91	2399886170	216310	27.53	11150	11430	10700	14330	7730	11030	11094.66	1.11	0	-24757	12710	11870	10790	9950	8870	12290	10370	69	3300	500	7720	10	1	13855342	1514	-13.18	3.28	12	1.56	-829.00	3335.00	16550	20230724	-33.96	8250	20231031	32.48	16550	-33.96	20230724	8250	32.48	20231031	16550	-33.96	20230724	8250	32.48	20231031	0.67	N	365270	500	69 억		153399	N	N	0	N	00	N
44	20231221	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11040	10	2	0.09	2086140500	187604	23.87	11150	11430	10700	14330	7730	11030	11119.92	1.11	0	-21211	12710	11870	10790	9950	8870	12290	10370	69	3300	500	7720	10	1	13855342	1530	-13.32	3.31	12	1.35	-829.00	3335.00	16550	20230724	-33.29	8250	20231031	33.82	16550	-33.29	20230724	8250	33.82	20231031	16550	-33.29	20230724	8250	33.82	20231031	0.67	N	365270	500	69 억		153399	N	N	0	N	00	N
45	20231221	131141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11200	170	2	1.54	1908043500	171557	21.83	11150	11430	10700	14330	7730	11030	11121.93	1.11	0	-20898	12710	11870	10790	9950	8870	12290	10370	69	3300	500	7720	10	1	13855342	1552	-13.51	3.36	12	1.24	-829.00	3335.00	16550	20230724	-32.33	8250	20231031	35.76	16550	-32.33	20230724	8250	35.76	20231031	16550	-32.33	20230724	8250	35.76	20231031	0.67	N	365270	500	69 억		153399	N	N	0	N	00	N
46	20231221	121149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11260	230	2	2.09	1754006360	157789	20.08	11150	11430	10700	14330	7730	11030	11116.15	1.11	0	-15877	12710	11870	10790	9950	8870	12290	10370	69	3300	500	7720	10	1	13855342	1560	-13.58	3.38	12	1.14	-829.00	3335.00	16550	20230724	-31.96	8250	20231031	36.48	16550	-31.96	20230724	8250	36.48	20231031	16550	-31.96	20230724	8250	36.48	20231031	0.67	N	365270	500	69 억		153399	N	N	0	N	00	N
47	20231221	111149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11250	220	2	1.99	1580038280	142354	18.12	11150	11430	10700	14330	7730	11030	11099.36	1.11	0	-16306	12710	11870	10790	9950	8870	12290	10370	69	3300	500	7720	10	1	13855342	1559	-13.57	3.37	12	1.03	-829.00	3335.00	16550	20230724	-32.02	8250	20231031	36.36	16550	-32.02	20230724	8250	36.36	20231031	16550	-32.02	20230724	8250	36.36	20231031	0.67	N	365270	500	69 억		153399	N	N	0	N	00	N
48	20231221	101144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11300	270	2	2.45	1104126960	100059	12.73	11150	11430	10700	14330	7730	11030	11034.76	1.11	0	-21958	12710	11870	10790	9950	8870	12290	10370	69	3300	500	7720	10	1	13855342	1566	-13.63	3.39	12	0.72	-829.00	3335.00	16550	20230724	-31.72	8250	20231031	36.97	16550	-31.72	20230724	8250	36.97	20231031	16550	-31.72	20230724	8250	36.97	20231031	0.67	N	365270	500	69 억		153399	N	N	0	N	00	N
49	20231221	091146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10740	-290	5	-2.63	557405910	50733	6.46	11150	11430	10700	14330	7730	11030	10987.04	1.11	0	-17135	12710	11870	10790	9950	8870	12290	10370	69	3300	500	7720	10	1	13855342	1488	-12.96	3.22	12	0.37	-829.00	3335.00	16550	20230724	-35.11	8250	20231031	30.18	16550	-35.11	20230724	8250	30.18	20231031	16550	-35.11	20230724	8250	30.18	20231031	0.67	N	365270	500	69 억		153399	N	N	0	N	00	N
50	20231220	161149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11030	1460	2	15.26	8588512890	781941	2286.85	9850	11630	9710	12440	6700	9570	10983.56	0.93	0	40517	9796	9682	9496	9382	9196	9740	9440	69	2870	500	6690	10	1	13855342	1528	-13.31	3.31	12	5.64	-829.00	3335.00	16550	20230724	-33.35	8250	20231031	33.70	16550	-33.35	20230724	8250	33.70	20231031	16550	-33.35	20230724	8250	33.70	20231031	0.66	N	365270	500	69 억		128612	N	N	0	N	00	N
51	20231220	151245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11130	1560	2	16.30	8391319750	764029	2234.46	9850	11630	9710	12440	6700	9570	10982.99	0.93	0	39971	9796	9682	9496	9382	9196	9740	9440	69	2870	500	6690	10	1	13855342	1542	-13.43	3.34	12	5.51	-829.00	3335.00	16550	20230724	-32.75	8250	20231031	34.91	16550	-32.75	20230724	8250	34.91	20231031	16550	-32.75	20230724	8250	34.91	20231031	0.66	N	365270	500	69 억		128612	N	N	0	N	00	N
52	20231220	141308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11270	1700	2	17.76	7795226650	710326	2077.40	9850	11630	9710	12440	6700	9570	10974.15	0.93	0	31400	9796	9682	9496	9382	9196	9740	9440	69	2870	500	6690	10	1	13855342	1561	-13.59	3.38	12	5.13	-829.00	3335.00	16550	20230724	-31.90	8250	20231031	36.61	16550	-31.90	20230724	8250	36.61	20231031	16550	-31.90	20230724	8250	36.61	20231031	0.66	N	365270	500	69 억		128612	N	N	0	N	00	N
53	20231220	131254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11420	1850	2	19.33	7450534280	679874	1988.34	9850	11630	9710	12440	6700	9570	10958.70	0.93	0	26383	9796	9682	9496	9382	9196	9740	9440	69	2870	500	6690	10	1	13855342	1582	-13.78	3.42	12	4.91	-829.00	3335.00	16550	20230724	-31.00	8250	20231031	38.42	16550	-31.00	20230724	8250	38.42	20231031	16550	-31.00	20230724	8250	38.42	20231031	0.66	N	365270	500	69 억		128612	N	N	0	N	00	N
54	20231220	121142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11290	1720	2	17.97	6588831430	604355	1767.48	9850	11630	9710	12440	6700	9570	10902.25	0.93	0	29550	9796	9682	9496	9382	9196	9740	9440	69	2870	500	6690	10	1	13855342	1564	-13.62	3.39	12	4.36	-829.00	3335.00	16550	20230724	-31.78	8250	20231031	36.85	16550	-31.78	20230724	8250	36.85	20231031	16550	-31.78	20230724	8250	36.85	20231031	0.66	N	365270	500	69 억		128612	N	N	0	N	00	N
55	20231220	111145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11040	1470	2	15.36	5097201600	473142	1383.74	9850	11330	9710	12440	6700	9570	10773.09	0.93	0	32577	9796	9682	9496	9382	9196	9740	9440	69	2870	500	6690	10	1	13855342	1530	-13.32	3.31	12	3.41	-829.00	3335.00	16550	20230724	-33.29	8250	20231031	33.82	16550	-33.29	20230724	8250	33.82	20231031	16550	-33.29	20230724	8250	33.82	20231031	0.66	N	365270	500	69 억		128612	N	N	0	N	00	N
56	20231220	101147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10900	1330	2	13.90	3127279360	296273	866.47	9850	10990	9710	12440	6700	9570	10555.40	0.93	0	19279	9796	9682	9496	9382	9196	9740	9440	69	2870	500	6690	10	1	13855342	1510	-13.15	3.27	12	2.14	-829.00	3335.00	16550	20230724	-34.14	8250	20231031	32.12	16550	-34.14	20230724	8250	32.12	20231031	16550	-34.14	20230724	8250	32.12	20231031	0.66	N	365270	500	69 억		128612	N	N	0	N	00	N
57	20231220	091144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9870	300	2	3.13	77668650	7916	23.15	9850	9890	9710	12440	6700	9570	9811.60	0.93	0	1483	9796	9682	9496	9382	9196	9740	9440	69	2870	500	6690	10	1	13855342	1368	-11.91	2.96	12	0.06	-829.00	3335.00	16550	20230724	-40.36	8250	20231031	19.64	16550	-40.36	20230724	8250	19.64	20231031	16550	-40.36	20230724	8250	19.64	20231031	0.66	N	365270	500	69 억		128612	N	N	0	N	00	N
58	20231219	161142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9570	130	2	1.38	311641050	33034	92.14	9440	9610	9310	12270	6610	9440	9433.88	0.87	0	8167	9953	9696	9523	9266	9093	9610	9180	69	2830	500	6600	10	1	13855342	1326	-11.54	2.87	12	0.24	-829.00	3335.00	16550	20230724	-42.18	8250	20231031	16.00	16550	-42.18	20230724	8250	16.00	20231031	16550	-42.18	20230724	8250	16.00	20231031	0.66	N	365270	500	69 억		120436	N	N	0	N	00	N
59	20231219	151147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9480	40	2	0.42	281801300	29905	83.41	9440	9610	9310	12270	6610	9440	9423.22	0.87	0	7758	9953	9696	9523	9266	9093	9610	9180	69	2830	500	6600	10	1	13855342	1313	-11.44	2.84	12	0.22	-829.00	3335.00	16550	20230724	-42.72	8250	20231031	14.91	16550	-42.72	20230724	8250	14.91	20231031	16550	-42.72	20230724	8250	14.91	20231031	0.66	N	365270	500	69 억		120436	N	N	0	N	00	N
60	20231219	141141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9480	40	2	0.42	241990020	25704	71.70	9440	9610	9310	12270	6610	9440	9414.49	0.87	0	6807	9953	9696	9523	9266	9093	9610	9180	69	2830	500	6600	10	1	13855342	1313	-11.44	2.84	12	0.19	-829.00	3335.00	16550	20230724	-42.72	8250	20231031	14.91	16550	-42.72	20230724	8250	14.91	20231031	16550	-42.72	20230724	8250	14.91	20231031	0.66	N	365270	500	69 억		120436	N	N	0	N	00	N
61	20231219	131149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9440	0	3	0.00	229903880	24423	68.12	9440	9610	9310	12270	6610	9440	9413.42	0.87	0	6188	9953	9696	9523	9266	9093	9610	9180	69	2830	500	6600	10	1	13855342	1308	-11.39	2.83	12	0.18	-829.00	3335.00	16550	20230724	-42.96	8250	20231031	14.42	16550	-42.96	20230724	8250	14.42	20231031	16550	-42.96	20230724	8250	14.42	20231031	0.66	N	365270	500	69 억		120436	N	N	0	N	00	N
62	20231219	121149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9450	10	2	0.11	196683360	20893	58.28	9440	9610	9310	12270	6610	9440	9413.84	0.87	0	6038	9953	9696	9523	9266	9093	9610	9180	69	2830	500	6600	10	1	13855342	1309	-11.40	2.83	12	0.15	-829.00	3335.00	16550	20230724	-42.90	8250	20231031	14.55	16550	-42.90	20230724	8250	14.55	20231031	16550	-42.90	20230724	8250	14.55	20231031	0.66	N	365270	500	69 억		120436	N	N	0	N	00	N
63	20231219	111145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9450	10	2	0.11	168392650	17933	50.02	9440	9540	9310	12270	6610	9440	9390.10	0.87	0	6107	9953	9696	9523	9266	9093	9610	9180	69	2830	500	6600	10	1	13855342	1309	-11.40	2.83	12	0.13	-829.00	3335.00	16550	20230724	-42.90	8250	20231031	14.55	16550	-42.90	20230724	8250	14.55	20231031	16550	-42.90	20230724	8250	14.55	20231031	0.66	N	365270	500	69 억		120436	N	N	0	N	00	N
64	20231219	101142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9490	50	2	0.53	135096100	14422	40.23	9440	9540	9310	12270	6610	9440	9367.36	0.87	0	4132	9953	9696	9523	9266	9093	9610	9180	69	2830	500	6600	10	1	13855342	1315	-11.45	2.85	12	0.10	-829.00	3335.00	16550	20230724	-42.66	8250	20231031	15.03	16550	-42.66	20230724	8250	15.03	20231031	16550	-42.66	20230724	8250	15.03	20231031	0.66	N	365270	500	69 억		120436	N	N	0	N	00	N
65	20231219	091140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9380	-60	5	-0.64	14688000	1558	4.35	9440	9540	9380	12270	6610	9440	9427.47	0.87	0	-133	9953	9696	9523	9266	9093	9610	9180	69	2830	500	6600	10	1	13855342	1300	-11.31	2.81	12	0.01	-829.00	3335.00	16550	20230724	-43.32	8250	20231031	13.70	16550	-43.32	20230724	8250	13.70	20231031	16550	-43.32	20230724	8250	13.70	20231031	0.66	N	365270	500	69 억		120436	N	N	0	N	00	N
66	20231218	161138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9440	-120	5	-1.26	332628540	35223	115.83	9780	9780	9350	12420	6700	9560	9443.50	0.85	0	2385	9880	9720	9490	9330	9100	9800	9410	69	2860	500	6690	10	1	13855342	1308	-11.39	2.83	12	0.25	-829.00	3335.00	16550	20230724	-42.96	8250	20231031	14.42	16550	-42.96	20230724	8250	14.42	20231031	16550	-42.96	20230724	8250	14.42	20231031	0.64	N	365270	500	69 억		117851	N	N	0	N	00	N
67	20231218	151141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9400	-160	5	-1.67	325624640	34481	113.39	9780	9780	9350	12420	6700	9560	9443.60	0.85	0	2632	9880	9720	9490	9330	9100	9800	9410	69	2860	500	6690	10	1	13855342	1302	-11.34	2.82	12	0.25	-829.00	3335.00	16550	20230724	-43.20	8250	20231031	13.94	16550	-43.20	20230724	8250	13.94	20231031	16550	-43.20	20230724	8250	13.94	20231031	0.64	N	365270	500	69 억		117851	N	N	0	N	00	N
68	20231218	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9480	-80	5	-0.84	278222620	29449	96.85	9780	9780	9350	12420	6700	9560	9447.61	0.85	0	2214	9880	9720	9490	9330	9100	9800	9410	69	2860	500	6690	10	1	13855342	1313	-11.44	2.84	12	0.21	-829.00	3335.00	16550	20230724	-42.72	8250	20231031	14.91	16550	-42.72	20230724	8250	14.91	20231031	16550	-42.72	20230724	8250	14.91	20231031	0.64	N	365270	500	69 억		117851	N	N	0	N	00	N
69	20231218	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9430	-130	5	-1.36	173600830	18333	60.29	9780	9780	9350	12420	6700	9560	9469.31	0.85	0	-3256	9880	9720	9490	9330	9100	9800	9410	69	2860	500	6690	10	1	13855342	1307	-11.38	2.83	12	0.13	-829.00	3335.00	16550	20230724	-43.02	8250	20231031	14.30	16550	-43.02	20230724	8250	14.30	20231031	16550	-43.02	20230724	8250	14.30	20231031	0.64	N	365270	500	69 억		117851	N	N	0	N	00	N
70	20231218	121131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9510	-50	5	-0.52	145963000	15412	50.68	9780	9780	9350	12420	6700	9560	9470.74	0.85	0	-3175	9880	9720	9490	9330	9100	9800	9410	69	2860	500	6690	10	1	13855342	1318	-11.47	2.85	12	0.11	-829.00	3335.00	16550	20230724	-42.54	8250	20231031	15.27	16550	-42.54	20230724	8250	15.27	20231031	16550	-42.54	20230724	8250	15.27	20231031	0.64	N	365270	500	69 억		117851	N	N	0	N	00	N
71	20231218	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9520	-40	5	-0.42	84932130	8941	29.40	9780	9780	9430	12420	6700	9560	9499.18	0.85	0	-2882	9880	9720	9490	9330	9100	9800	9410	69	2860	500	6690	10	1	13855342	1319	-11.48	2.85	12	0.06	-829.00	3335.00	16550	20230724	-42.48	8250	20231031	15.39	16550	-42.48	20230724	8250	15.39	20231031	16550	-42.48	20230724	8250	15.39	20231031	0.64	N	365270	500	69 억		117851	N	N	0	N	00	N
72	20231218	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9480	-80	5	-0.84	70245000	7395	24.32	9780	9780	9430	12420	6700	9560	9498.99	0.85	0	-2723	9880	9720	9490	9330	9100	9800	9410	69	2860	500	6690	10	1	13855342	1313	-11.44	2.84	12	0.05	-829.00	3335.00	16550	20230724	-42.72	8250	20231031	14.91	16550	-42.72	20230724	8250	14.91	20231031	16550	-42.72	20230724	8250	14.91	20231031	0.64	N	365270	500	69 억		117851	N	N	0	N	00	N
73	20231218	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9510	-50	5	-0.52	23522760	2459	8.09	9780	9780	9450	12420	6700	9560	9565.99	0.85	0	-12	9880	9720	9490	9330	9100	9800	9410	69	2860	500	6690	10	1	13855342	1318	-11.47	2.85	12	0.02	-829.00	3335.00	16550	20230724	-42.54	8250	20231031	15.27	16550	-42.54	20230724	8250	15.27	20231031	16550	-42.54	20230724	8250	15.27	20231031	0.64	N	365270	500	69 억		117851	N	N	0	N	00	N
74	20231215	161133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9560	170	2	1.81	286305030	30283	55.69	9400	9650	9260	12200	6580	9390	9454.32	0.91	0	-8100	10136	9762	9576	9202	9016	9670	9110	69	2810	500	6570	10	1	13855342	1325	-11.53	2.87	12	0.22	-829.00	3335.00	16550	20230724	-42.24	8250	20231031	15.88	16550	-42.24	20230724	8250	15.88	20231031	16550	-42.24	20230724	8250	15.88	20231031	0.64	N	365270	500	69 억		125407	N	N	0	N	00	N
75	20231215	151137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9400	10	2	0.11	244730340	25920	47.67	9400	9650	9260	12200	6580	9390	9441.76	0.91	0	-6710	10136	9762	9576	9202	9016	9670	9110	69	2810	500	6570	10	1	13855342	1302	-11.34	2.82	12	0.19	-829.00	3335.00	16550	20230724	-43.20	8250	20231031	13.94	16550	-43.20	20230724	8250	13.94	20231031	16550	-43.20	20230724	8250	13.94	20231031	0.64	N	365270	500	69 억		125407	N	N	0	N	00	N
76	20231215	141135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9370	-20	5	-0.21	185865790	19607	36.06	9400	9650	9360	12200	6580	9390	9479.56	0.91	0	-7134	10136	9762	9576	9202	9016	9670	9110	69	2810	500	6570	10	1	13855342	1298	-11.30	2.81	12	0.14	-829.00	3335.00	16550	20230724	-43.38	8250	20231031	13.58	16550	-43.38	20230724	8250	13.58	20231031	16550	-43.38	20230724	8250	13.58	20231031	0.64	N	365270	500	69 억		125407	N	N	0	N	00	N
77	20231215	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9500	110	2	1.17	143803480	15142	27.85	9400	9650	9370	12200	6580	9390	9496.99	0.91	0	-4389	10136	9762	9576	9202	9016	9670	9110	69	2810	500	6570	10	1	13855342	1316	-11.46	2.85	12	0.11	-829.00	3335.00	16550	20230724	-42.60	8250	20231031	15.15	16550	-42.60	20230724	8250	15.15	20231031	16550	-42.60	20230724	8250	15.15	20231031	0.64	N	365270	500	69 억		125407	N	N	0	N	00	N
78	20231215	121131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9480	90	2	0.96	104360600	11019	20.27	9400	9640	9370	12200	6580	9390	9470.97	0.91	0	-3715	10136	9762	9576	9202	9016	9670	9110	69	2810	500	6570	10	1	13855342	1313	-11.44	2.84	12	0.08	-829.00	3335.00	16550	20230724	-42.72	8250	20231031	14.91	16550	-42.72	20230724	8250	14.91	20231031	16550	-42.72	20230724	8250	14.91	20231031	0.64	N	365270	500	69 억		125407	N	N	0	N	00	N
79	20231215	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9470	80	2	0.85	95148490	10046	18.48	9400	9640	9370	12200	6580	9390	9471.28	0.91	0	-3532	10136	9762	9576	9202	9016	9670	9110	69	2810	500	6570	10	1	13855342	1312	-11.42	2.84	12	0.07	-829.00	3335.00	16550	20230724	-42.78	8250	20231031	14.79	16550	-42.78	20230724	8250	14.79	20231031	16550	-42.78	20230724	8250	14.79	20231031	0.64	N	365270	500	69 억		125407	N	N	0	N	00	N
80	20231215	101130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9440	50	2	0.53	77792090	8216	15.11	9400	9640	9370	12200	6580	9390	9468.37	0.91	0	-2533	10136	9762	9576	9202	9016	9670	9110	69	2810	500	6570	10	1	13855342	1308	-11.39	2.83	12	0.06	-829.00	3335.00	16550	20230724	-42.96	8250	20231031	14.42	16550	-42.96	20230724	8250	14.42	20231031	16550	-42.96	20230724	8250	14.42	20231031	0.64	N	365270	500	69 억		125407	N	N	0	N	00	N
81	20231215	091135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9570	180	2	1.92	28246750	2990	5.50	9400	9640	9370	12200	6580	9390	9447.07	0.91	0	40	10136	9762	9576	9202	9016	9670	9110	69	2810	500	6570	10	1	13855342	1326	-11.54	2.87	12	0.02	-829.00	3335.00	16550	20230724	-42.18	8250	20231031	16.00	16550	-42.18	20230724	8250	16.00	20231031	16550	-42.18	20230724	8250	16.00	20231031	0.64	N	365270	500	69 억		125407	N	N	0	N	00	N
82	20231214	161125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9390	-110	5	-1.16	519178560	53755	66.73	9720	9950	9390	12350	6650	9500	9659.77	0.93	0	-4611	10300	9900	9550	9150	8800	9725	8975	69	2850	500	6650	10	1	13855342	1301	-11.33	2.82	12	0.39	-829.00	3335.00	16550	20230724	-43.26	8250	20231031	13.82	16550	-43.26	20230724	8250	13.82	20231031	16550	-43.26	20230724	8250	13.82	20231031	0.68	N	365270	500	69 억		129423	N	N	0	N	00	N
83	20231214	151204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9440	-60	5	-0.63	494446560	51128	63.47	9720	9950	9440	12350	6650	9500	9670.76	0.93	0	-4593	10300	9900	9550	9150	8800	9725	8975	69	2850	500	6650	10	1	13855342	1308	-11.39	2.83	12	0.37	-829.00	3335.00	16550	20230724	-42.96	8250	20231031	14.42	16550	-42.96	20230724	8250	14.42	20231031	16550	-42.96	20230724	8250	14.42	20231031	0.68	N	365270	500	69 억		129423	N	N	0	N	00	N
84	20231214	141132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9520	20	2	0.21	438224810	45219	56.13	9720	9950	9460	12350	6650	9500	9691.17	0.93	0	-1385	10300	9900	9550	9150	8800	9725	8975	69	2850	500	6650	10	1	13855342	1319	-11.48	2.85	12	0.33	-829.00	3335.00	16550	20230724	-42.48	8250	20231031	15.39	16550	-42.48	20230724	8250	15.39	20231031	16550	-42.48	20230724	8250	15.39	20231031	0.68	N	365270	500	69 억		129423	N	N	0	N	00	N
85	20231214	131201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9630	130	2	1.37	367570200	37843	46.98	9720	9950	9590	12350	6650	9500	9713.03	0.93	0	-364	10300	9900	9550	9150	8800	9725	8975	69	2850	500	6650	10	1	13855342	1334	-11.62	2.89	12	0.27	-829.00	3335.00	16550	20230724	-41.81	8250	20231031	16.73	16550	-41.81	20230724	8250	16.73	20231031	16550	-41.81	20230724	8250	16.73	20231031	0.68	N	365270	500	69 억		129423	N	N	0	N	00	N
86	20231214	121223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9650	150	2	1.58	353890840	36427	45.22	9720	9950	9590	12350	6650	9500	9715.07	0.93	0	-25	10300	9900	9550	9150	8800	9725	8975	69	2850	500	6650	10	1	13855342	1337	-11.64	2.89	12	0.26	-829.00	3335.00	16550	20230724	-41.69	8250	20231031	16.97	16550	-41.69	20230724	8250	16.97	20231031	16550	-41.69	20230724	8250	16.97	20231031	0.68	N	365270	500	69 억		129423	N	N	0	N	00	N
87	20231214	111156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9740	240	2	2.53	313517340	32239	40.02	9720	9950	9590	12350	6650	9500	9724.78	0.93	0	685	10300	9900	9550	9150	8800	9725	8975	69	2850	500	6650	10	1	13855342	1350	-11.75	2.92	12	0.23	-829.00	3335.00	16550	20230724	-41.15	8250	20231031	18.06	16550	-41.15	20230724	8250	18.06	20231031	16550	-41.15	20230724	8250	18.06	20231031	0.68	N	365270	500	69 억		129423	N	N	0	N	00	N
88	20231214	101115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9710	210	2	2.21	256769390	26421	32.80	9720	9950	9590	12350	6650	9500	9718.38	0.93	0	3116	10300	9900	9550	9150	8800	9725	8975	69	2850	500	6650	10	1	13855342	1345	-11.71	2.91	12	0.19	-829.00	3335.00	16550	20230724	-41.33	8250	20231031	17.70	16550	-41.33	20230724	8250	17.70	20231031	16550	-41.33	20230724	8250	17.70	20231031	0.68	N	365270	500	69 억		129423	N	N	0	N	00	N
89	20231214	091055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9830	330	2	3.47	51557450	5296	6.57	9720	9830	9600	12350	6650	9500	9735.17	0.93	0	-1290	10300	9900	9550	9150	8800	9725	8975	69	2850	500	6650	10	1	13855342	1362	-11.86	2.95	12	0.04	-829.00	3335.00	16550	20230724	-40.60	8250	20231031	19.15	16550	-40.60	20230724	8250	19.15	20231031	16550	-40.60	20230724	8250	19.15	20231031	0.68	N	365270	500	69 억		129423	N	N	0	N	00	N
90	20231213	161121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9500	-40	5	-0.42	767478890	80419	53.94	9540	9950	9200	12400	6680	9540	9543.51	0.98	0	-8857	10273	9906	9473	9106	8673	10090	9290	69	2860	500	6670	10	1	13855342	1316	-11.46	2.85	12	0.58	-829.00	3335.00	16550	20230724	-42.60	8250	20231031	15.15	16550	-42.60	20230724	8250	15.15	20231031	16550	-42.60	20230724	8250	15.15	20231031	0.68	N	365270	500	69 억		136335	N	N	0	N	00	N
91	20231213	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9430	-110	5	-1.15	761888470	79830	53.55	9540	9950	9200	12400	6680	9540	9543.89	0.98	0	-8784	10273	9906	9473	9106	8673	10090	9290	69	2860	500	6670	10	1	13855342	1307	-11.38	2.83	12	0.58	-829.00	3335.00	16550	20230724	-43.02	8250	20231031	14.30	16550	-43.02	20230724	8250	14.30	20231031	16550	-43.02	20230724	8250	14.30	20231031	0.68	N	365270	500	69 억		136335	N	N	0	N	00	N
92	20231213	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9560	20	2	0.21	700874280	73404	49.24	9540	9950	9200	12400	6680	9540	9548.18	0.98	0	-7534	10273	9906	9473	9106	8673	10090	9290	69	2860	500	6670	10	1	13855342	1325	-11.53	2.87	12	0.53	-829.00	3335.00	16550	20230724	-42.24	8250	20231031	15.88	16550	-42.24	20230724	8250	15.88	20231031	16550	-42.24	20230724	8250	15.88	20231031	0.68	N	365270	500	69 억		136335	N	N	0	N	00	N
93	20231213	131149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	360	2	3.77	475245650	50146	33.64	9540	9900	9200	12400	6680	9540	9477.24	0.98	0	-9313	10273	9906	9473	9106	8673	10090	9290	69	2860	500	6670	10	1	13855342	1372	-11.94	2.97	12	0.36	-829.00	3335.00	16550	20230724	-40.18	8250	20231031	20.00	16550	-40.18	20230724	8250	20.00	20231031	16550	-40.18	20230724	8250	20.00	20231031	0.68	N	365270	500	69 억		136335	N	N	0	N	00	N
94	20231213	121143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9370	-170	5	-1.78	299103200	31941	21.43	9540	9710	9200	12400	6680	9540	9364.24	0.98	0	-6213	10273	9906	9473	9106	8673	10090	9290	69	2860	500	6670	10	1	13855342	1298	-11.30	2.81	12	0.23	-829.00	3335.00	16550	20230724	-43.38	8250	20231031	13.58	16550	-43.38	20230724	8250	13.58	20231031	16550	-43.38	20230724	8250	13.58	20231031	0.68	N	365270	500	69 억		136335	N	N	0	N	00	N
95	20231213	111148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9450	-90	5	-0.94	265969130	28402	19.05	9540	9710	9200	12400	6680	9540	9364.45	0.98	0	-7106	10273	9906	9473	9106	8673	10090	9290	69	2860	500	6670	10	1	13855342	1309	-11.40	2.83	12	0.20	-829.00	3335.00	16550	20230724	-42.90	8250	20231031	14.55	16550	-42.90	20230724	8250	14.55	20231031	16550	-42.90	20230724	8250	14.55	20231031	0.68	N	365270	500	69 억		136335	N	N	0	N	00	N
96	20231213	101154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9370	-170	5	-1.78	240345640	25674	17.22	9540	9710	9200	12400	6680	9540	9361.44	0.98	0	-6845	10273	9906	9473	9106	8673	10090	9290	69	2860	500	6670	10	1	13855342	1298	-11.30	2.81	12	0.19	-829.00	3335.00	16550	20230724	-43.38	8250	20231031	13.58	16550	-43.38	20230724	8250	13.58	20231031	16550	-43.38	20230724	8250	13.58	20231031	0.68	N	365270	500	69 억		136335	N	N	0	N	00	N
97	20231213	091139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9450	-90	5	-0.94	86160800	9086	6.09	9540	9710	9400	12400	6680	9540	9482.81	0.98	0	-4414	10273	9906	9473	9106	8673	10090	9290	69	2860	500	6670	10	1	13855342	1309	-11.40	2.83	12	0.07	-829.00	3335.00	16550	20230724	-42.90	8250	20231031	14.55	16550	-42.90	20230724	8250	14.55	20231031	16550	-42.90	20230724	8250	14.55	20231031	0.68	N	365270	500	69 억		136335	N	N	0	N	00	N
98	20231212	161100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9540	500	2	5.53	1420800920	148744	463.32	9040	9840	9040	11750	6330	9040	9552.08	0.92	0	12661	9460	9250	9090	8880	8720	9170	8800	69	2710	500	6320	10	1	13855342	1322	-11.51	2.86	12	1.07	-829.00	3335.00	16550	20230724	-42.36	8250	20231031	15.64	16550	-42.36	20230724	8250	15.64	20231031	16550	-42.36	20230724	8250	15.64	20231031	0.69	N	365270	500	69 억		126915	N	N	0	N	00	N
99	20231212	151106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9520	480	2	5.31	1363582170	142730	444.59	9040	9840	9040	11750	6330	9040	9553.58	0.92	0	12677	9460	9250	9090	8880	8720	9170	8800	69	2710	500	6320	10	1	13855342	1319	-11.48	2.85	12	1.03	-829.00	3335.00	16550	20230724	-42.48	8250	20231031	15.39	16550	-42.48	20230724	8250	15.39	20231031	16550	-42.48	20230724	8250	15.39	20231031	0.69	N	365270	500	69 억		126915	N	N	0	N	00	N
100	20231212	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9530	490	2	5.42	1177579000	123245	383.89	9040	9840	9040	11750	6330	9040	9554.78	0.92	0	7424	9460	9250	9090	8880	8720	9170	8800	69	2710	500	6320	10	1	13855342	1320	-11.50	2.86	12	0.89	-829.00	3335.00	16550	20230724	-42.42	8250	20231031	15.52	16550	-42.42	20230724	8250	15.52	20231031	16550	-42.42	20230724	8250	15.52	20231031	0.69	N	365270	500	69 억		126915	N	N	0	N	00	N
101	20231212	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9460	420	2	4.65	1132434510	118482	369.06	9040	9840	9040	11750	6330	9040	9557.86	0.92	0	7139	9460	9250	9090	8880	8720	9170	8800	69	2710	500	6320	10	1	13855342	1311	-11.41	2.84	12	0.86	-829.00	3335.00	16550	20230724	-42.84	8250	20231031	14.67	16550	-42.84	20230724	8250	14.67	20231031	16550	-42.84	20230724	8250	14.67	20231031	0.69	N	365270	500	69 억		126915	N	N	0	N	00	N
102	20231212	120959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9440	400	2	4.42	1085968120	113545	353.68	9040	9840	9040	11750	6330	9040	9564.21	0.92	0	6273	9460	9250	9090	8880	8720	9170	8800	69	2710	500	6320	10	1	13855342	1308	-11.39	2.83	12	0.82	-829.00	3335.00	16550	20230724	-42.96	8250	20231031	14.42	16550	-42.96	20230724	8250	14.42	20231031	16550	-42.96	20230724	8250	14.42	20231031	0.69	N	365270	500	69 억		126915	N	N	0	N	00	N
103	20231212	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9530	490	2	5.42	1036477730	108329	337.43	9040	9840	9040	11750	6330	9040	9567.87	0.92	0	6310	9460	9250	9090	8880	8720	9170	8800	69	2710	500	6320	10	1	13855342	1320	-11.50	2.86	12	0.78	-829.00	3335.00	16550	20230724	-42.42	8250	20231031	15.52	16550	-42.42	20230724	8250	15.52	20231031	16550	-42.42	20230724	8250	15.52	20231031	0.69	N	365270	500	69 억		126915	N	N	0	N	00	N
104	20231212	101057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9650	610	2	6.75	927438910	97009	302.17	9040	9840	9040	11750	6330	9040	9560.34	0.92	0	6231	9460	9250	9090	8880	8720	9170	8800	69	2710	500	6320	10	1	13855342	1337	-11.64	2.89	12	0.70	-829.00	3335.00	16550	20230724	-41.69	8250	20231031	16.97	16550	-41.69	20230724	8250	16.97	20231031	16550	-41.69	20230724	8250	16.97	20231031	0.69	N	365270	500	69 억		126915	N	N	0	N	00	N
105	20231212	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9360	320	2	3.54	96202580	10439	32.52	9040	9390	9040	11750	6330	9040	9215.69	0.92	0	3789	9460	9250	9090	8880	8720	9170	8800	69	2710	500	6320	10	1	13855342	1297	-11.29	2.81	12	0.08	-829.00	3335.00	16550	20230724	-43.44	8250	20231031	13.45	16550	-43.44	20230724	8250	13.45	20231031	16550	-43.44	20230724	8250	13.45	20231031	0.69	N	365270	500	69 억		126915	N	N	0	N	00	N
106	20231211	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9040	-40	5	-0.44	290272670	32099	36.51	9300	9300	8930	11800	6360	9080	9043.04	1.09	19501	-4697	10160	9620	9280	8740	8400	9450	8570	69	2720	500	6350	10	1	13855342	1253	-10.90	2.71	12	0.23	-829.00	3335.00	16550	20230724	-45.38	8250	20231031	9.58	16550	-45.38	20230724	8250	9.58	20231031	16550	-45.38	20230724	8250	9.58	20231031	0.72	N	365270	500	69 억		151106	N	N	0	N	00	N
107	20231211	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	-60	5	-0.66	266559080	29467	33.51	9300	9300	8930	11800	6360	9080	9046.02	1.09	19501	-4381	10160	9620	9280	8740	8400	9450	8570	69	2720	500	6350	10	1	13855342	1250	-10.88	2.70	12	0.21	-829.00	3335.00	16550	20230724	-45.50	8250	20231031	9.33	16550	-45.50	20230724	8250	9.33	20231031	16550	-45.50	20230724	8250	9.33	20231031	0.72	N	365270	500	69 억		151106	N	N	0	N	00	N
108	20231211	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8960	-120	5	-1.32	245997710	27174	30.91	9300	9300	8930	11800	6360	9080	9052.69	1.09	19501	-4463	10160	9620	9280	8740	8400	9450	8570	69	2720	500	6350	10	1	13855342	1241	-10.81	2.69	12	0.20	-829.00	3335.00	16550	20230724	-45.86	8250	20231031	8.61	16550	-45.86	20230724	8250	8.61	20231031	16550	-45.86	20230724	8250	8.61	20231031	0.72	N	365270	500	69 억		151106	N	N	0	N	00	N
109	20231211	131053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8950	-130	5	-1.43	236865840	26159	29.75	9300	9300	8930	11800	6360	9080	9054.85	1.09	19501	-4151	10160	9620	9280	8740	8400	9450	8570	69	2720	500	6350	10	1	13855342	1240	-10.80	2.68	12	0.19	-829.00	3335.00	16550	20230724	-45.92	8250	20231031	8.48	16550	-45.92	20230724	8250	8.48	20231031	16550	-45.92	20230724	8250	8.48	20231031	0.72	N	365270	500	69 억		151106	N	N	0	N	00	N
110	20231211	121056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8960	-120	5	-1.32	208067280	22942	26.09	9300	9300	8940	11800	6360	9080	9069.27	1.09	19501	-3864	10160	9620	9280	8740	8400	9450	8570	69	2720	500	6350	10	1	13855342	1241	-10.81	2.69	12	0.17	-829.00	3335.00	16550	20230724	-45.86	8250	20231031	8.61	16550	-45.86	20230724	8250	8.61	20231031	16550	-45.86	20230724	8250	8.61	20231031	0.72	N	365270	500	69 억		151106	N	N	0	N	00	N
111	20231211	111051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9090	10	2	0.11	144224590	15829	18.00	9300	9300	9020	11800	6360	9080	9111.42	1.09	19501	-737	10160	9620	9280	8740	8400	9450	8570	69	2720	500	6350	10	1	13855342	1259	-10.97	2.73	12	0.11	-829.00	3335.00	16550	20230724	-45.08	8250	20231031	10.18	16550	-45.08	20230724	8250	10.18	20231031	16550	-45.08	20230724	8250	10.18	20231031	0.72	N	365270	500	69 억		151106	N	N	0	N	00	N
112	20231211	101049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	50	2	0.55	95302200	10427	11.86	9300	9300	9020	11800	6360	9080	9139.94	1.09	19501	312	10160	9620	9280	8740	8400	9450	8570	69	2720	500	6350	10	1	13855342	1265	-11.01	2.74	12	0.08	-829.00	3335.00	16550	20230724	-44.83	8250	20231031	10.67	16550	-44.83	20230724	8250	10.67	20231031	16550	-44.83	20230724	8250	10.67	20231031	0.72	N	365270	500	69 억		151106	N	N	0	N	00	N
113	20231211	091050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9030	-50	5	-0.55	51508720	5613	6.38	9300	9300	9020	11800	6360	9080	9176.68	1.09	19501	-1375	10160	9620	9280	8740	8400	9450	8570	69	2720	500	6350	10	1	13855342	1251	-10.89	2.71	12	0.04	-829.00	3335.00	16550	20230724	-45.44	8250	20231031	9.45	16550	-45.44	20230724	8250	9.45	20231031	16550	-45.44	20230724	8250	9.45	20231031	0.72	N	365270	500	69 억		151106	N	N	0	N	00	N
114	20231208	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9080	-210	5	-2.26	802280850	87600	153.10	9350	9820	8940	12070	6510	9290	9158.96	1.09	0	-20990	9843	9566	9183	8906	8523	9705	9045	69	2780	500	6500	10	1	13855342	1258	-10.95	2.72	12	0.63	-829.00	3335.00	16550	20230724	-45.14	8250	20231031	10.06	16550	-45.14	20230724	8250	10.06	20231031	16550	-45.14	20230724	8250	10.06	20231031	0.71	N	365270	500	69 억		151106	N	N	0	N	00	N
115	20231208	151044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9180	-110	5	-1.18	763257030	83327	145.63	9350	9820	8940	12070	6510	9290	9159.78	1.09	0	-19384	9843	9566	9183	8906	8523	9705	9045	69	2780	500	6500	10	1	13855342	1272	-11.07	2.75	12	0.60	-829.00	3335.00	16550	20230724	-44.53	8250	20231031	11.27	16550	-44.53	20230724	8250	11.27	20231031	16550	-44.53	20230724	8250	11.27	20231031	0.71	N	365270	500	69 억		151106	N	N	0	N	00	N
116	20231208	141043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	-160	5	-1.72	678308450	74002	129.33	9350	9820	8940	12070	6510	9290	9166.08	1.09	0	-17308	9843	9566	9183	8906	8523	9705	9045	69	2780	500	6500	10	1	13855342	1265	-11.01	2.74	12	0.53	-829.00	3335.00	16550	20230724	-44.83	8250	20231031	10.67	16550	-44.83	20230724	8250	10.67	20231031	16550	-44.83	20230724	8250	10.67	20231031	0.71	N	365270	500	69 억		151106	N	N	0	N	00	N
117	20231208	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9000	-290	5	-3.12	579535500	63086	110.26	9350	9820	8940	12070	6510	9290	9186.44	1.09	0	-15099	9843	9566	9183	8906	8523	9705	9045	69	2780	500	6500	10	1	13855342	1247	-10.86	2.70	12	0.46	-829.00	3335.00	16550	20230724	-45.62	8250	20231031	9.09	16550	-45.62	20230724	8250	9.09	20231031	16550	-45.62	20230724	8250	9.09	20231031	0.71	N	365270	500	69 억		151106	N	N	0	N	00	N
118	20231208	121038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8950	-340	5	-3.66	527259060	57295	100.13	9350	9820	8940	12070	6510	9290	9202.53	1.09	0	-14324	9843	9566	9183	8906	8523	9705	9045	69	2780	500	6500	10	1	13855342	1240	-10.80	2.68	12	0.41	-829.00	3335.00	16550	20230724	-45.92	8250	20231031	8.48	16550	-45.92	20230724	8250	8.48	20231031	16550	-45.92	20230724	8250	8.48	20231031	0.71	N	365270	500	69 억		151106	N	N	0	N	00	N
119	20231208	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9160	-130	5	-1.40	438021440	47433	82.90	9350	9820	9000	12070	6510	9290	9234.53	1.09	0	-11349	9843	9566	9183	8906	8523	9705	9045	69	2780	500	6500	10	1	13855342	1269	-11.05	2.75	12	0.34	-829.00	3335.00	16550	20230724	-44.65	8250	20231031	11.03	16550	-44.65	20230724	8250	11.03	20231031	16550	-44.65	20230724	8250	11.03	20231031	0.71	N	365270	500	69 억		151106	N	N	0	N	00	N
120	20231208	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9100	-190	5	-2.05	66326730	7259	12.69	9350	9500	9050	12070	6510	9290	9137.17	1.09	0	-2216	9843	9566	9183	8906	8523	9705	9045	69	2780	500	6500	10	1	13855342	1261	-10.98	2.73	12	0.05	-829.00	3335.00	16550	20230724	-45.02	8250	20231031	10.30	16550	-45.02	20230724	8250	10.30	20231031	16550	-45.02	20230724	8250	10.30	20231031	0.71	N	365270	500	69 억		151106	N	N	0	N	00	N
121	20231208	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	-170	5	-1.83	16080720	1740	3.04	9350	9500	9120	12070	6510	9290	9241.79	1.09	0	-432	9843	9566	9183	8906	8523	9705	9045	69	2780	500	6500	10	1	13855342	1264	-11.00	2.73	12	0.01	-829.00	3335.00	16550	20230724	-44.89	8250	20231031	10.55	16550	-44.89	20230724	8250	10.55	20231031	16550	-44.89	20230724	8250	10.55	20231031	0.71	N	365270	500	69 억		151106	N	N	0	N	00	N
122	20231207	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9290	440	2	4.97	528799970	57116	107.52	8880	9460	8800	11500	6200	8850	9258.10	1.00	0	12102	9270	9060	8910	8700	8550	8985	8625	69	2650	500	6190	10	1	13855342	1287	-11.21	2.79	12	0.41	-829.00	3335.00	16550	20230724	-43.87	8250	20231031	12.61	16550	-43.87	20230724	8250	12.61	20231031	16550	-43.87	20230724	8250	12.61	20231031	0.75	N	365270	500	69 억		139007	N	N	0	N	00	N
123	20231207	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	320	2	3.62	509610520	55044	103.62	8880	9460	8800	11500	6200	8850	9258.24	1.00	0	12333	9270	9060	8910	8700	8550	8985	8625	69	2650	500	6190	10	1	13855342	1271	-11.06	2.75	12	0.40	-829.00	3335.00	16550	20230724	-44.59	8250	20231031	11.15	16550	-44.59	20230724	8250	11.15	20231031	16550	-44.59	20230724	8250	11.15	20231031	0.75	N	365270	500	69 억		139007	N	N	0	N	00	N
124	20231207	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9280	430	2	4.86	470749030	50815	95.66	8880	9460	8800	11500	6200	8850	9263.98	1.00	0	13442	9270	9060	8910	8700	8550	8985	8625	69	2650	500	6190	10	1	13855342	1286	-11.19	2.78	12	0.37	-829.00	3335.00	16550	20230724	-43.93	8250	20231031	12.48	16550	-43.93	20230724	8250	12.48	20231031	16550	-43.93	20230724	8250	12.48	20231031	0.75	N	365270	500	69 억		139007	N	N	0	N	00	N
125	20231207	131032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9250	400	2	4.52	448651940	48425	91.16	8880	9460	8800	11500	6200	8850	9264.88	1.00	0	13366	9270	9060	8910	8700	8550	8985	8625	69	2650	500	6190	10	1	13855342	1282	-11.16	2.77	12	0.35	-829.00	3335.00	16550	20230724	-44.11	8250	20231031	12.12	16550	-44.11	20230724	8250	12.12	20231031	16550	-44.11	20230724	8250	12.12	20231031	0.75	N	365270	500	69 억		139007	N	N	0	N	00	N
126	20231207	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9280	430	2	4.86	432303840	46651	87.82	8880	9460	8800	11500	6200	8850	9266.76	1.00	0	13253	9270	9060	8910	8700	8550	8985	8625	69	2650	500	6190	10	1	13855342	1286	-11.19	2.78	12	0.34	-829.00	3335.00	16550	20230724	-43.93	8250	20231031	12.48	16550	-43.93	20230724	8250	12.48	20231031	16550	-43.93	20230724	8250	12.48	20231031	0.75	N	365270	500	69 억		139007	N	N	0	N	00	N
127	20231207	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9290	440	2	4.97	413707000	44650	84.05	8880	9460	8800	11500	6200	8850	9265.55	1.00	0	13099	9270	9060	8910	8700	8550	8985	8625	69	2650	500	6190	10	1	13855342	1287	-11.21	2.79	12	0.32	-829.00	3335.00	16550	20230724	-43.87	8250	20231031	12.61	16550	-43.87	20230724	8250	12.61	20231031	16550	-43.87	20230724	8250	12.61	20231031	0.75	N	365270	500	69 억		139007	N	N	0	N	00	N
128	20231207	101027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9400	550	2	6.21	367961590	39704	74.74	8880	9460	8800	11500	6200	8850	9267.62	1.00	0	10882	9270	9060	8910	8700	8550	8985	8625	69	2650	500	6190	10	1	13855342	1302	-11.34	2.82	12	0.29	-829.00	3335.00	16550	20230724	-43.20	8250	20231031	13.94	16550	-43.20	20230724	8250	13.94	20231031	16550	-43.20	20230724	8250	13.94	20231031	0.75	N	365270	500	69 억		139007	N	N	0	N	00	N
129	20231207	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8880	30	2	0.34	13318280	1500	2.82	8880	8970	8800	11500	6200	8850	8878.85	1.00	0	-230	9270	9060	8910	8700	8550	8985	8625	69	2650	500	6190	10	1	13855342	1230	-10.71	2.66	12	0.01	-829.00	3335.00	16550	20230724	-46.34	8250	20231031	7.64	16550	-46.34	20230724	8250	7.64	20231031	16550	-46.34	20230724	8250	7.64	20231031	0.75	N	365270	500	69 억		139007	N	N	0	N	00	N
130	20231206	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	-260	5	-2.85	469349170	52901	247.43	9120	9120	8760	11840	6380	9110	8872.22	1.02	0	-2312	9276	9192	9096	9012	8916	9235	9055	69	2730	500	6370	10	1	13855342	1226	-10.68	2.65	12	0.38	-829.00	3335.00	16550	20230724	-46.53	8250	20231031	7.27	16550	-46.53	20230724	8250	7.27	20231031	16550	-46.53	20230724	8250	7.27	20231031	0.74	N	365270	500	69 억		140939	N	N	0	N	00	N
131	20231206	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8760	-350	5	-3.84	433055990	48784	228.18	9120	9120	8760	11840	6380	9110	8877.01	1.02	0	-2241	9276	9192	9096	9012	8916	9235	9055	69	2730	500	6370	10	1	13855342	1214	-10.57	2.63	12	0.35	-829.00	3335.00	16550	20230724	-47.07	8250	20231031	6.18	16550	-47.07	20230724	8250	6.18	20231031	16550	-47.07	20230724	8250	6.18	20231031	0.74	N	365270	500	69 억		140939	N	N	0	N	00	N
132	20231206	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8870	-240	5	-2.63	305689510	34311	160.48	9120	9120	8830	11840	6380	9110	8909.37	1.02	0	-1152	9276	9192	9096	9012	8916	9235	9055	69	2730	500	6370	10	1	13855342	1229	-10.70	2.66	12	0.25	-829.00	3335.00	16550	20230724	-46.40	8250	20231031	7.52	16550	-46.40	20230724	8250	7.52	20231031	16550	-46.40	20230724	8250	7.52	20231031	0.74	N	365270	500	69 억		140939	N	N	0	N	00	N
133	20231206	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8880	-230	5	-2.52	244782760	27446	128.37	9120	9120	8830	11840	6380	9110	8918.70	1.02	0	-870	9276	9192	9096	9012	8916	9235	9055	69	2730	500	6370	10	1	13855342	1230	-10.71	2.66	12	0.20	-829.00	3335.00	16550	20230724	-46.34	8250	20231031	7.64	16550	-46.34	20230724	8250	7.64	20231031	16550	-46.34	20230724	8250	7.64	20231031	0.74	N	365270	500	69 억		140939	N	N	0	N	00	N
134	20231206	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	-210	5	-2.31	139142350	15544	72.70	9120	9120	8860	11840	6380	9110	8951.52	1.02	0	-2545	9276	9192	9096	9012	8916	9235	9055	69	2730	500	6370	10	1	13855342	1233	-10.74	2.67	12	0.11	-829.00	3335.00	16550	20230724	-46.22	8250	20231031	7.88	16550	-46.22	20230724	8250	7.88	20231031	16550	-46.22	20230724	8250	7.88	20231031	0.74	N	365270	500	69 억		140939	N	N	0	N	00	N
135	20231206	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8890	-220	5	-2.41	114755630	12807	59.90	9120	9120	8860	11840	6380	9110	8960.38	1.02	0	-2470	9276	9192	9096	9012	8916	9235	9055	69	2730	500	6370	10	1	13855342	1232	-10.72	2.67	12	0.09	-829.00	3335.00	16550	20230724	-46.28	8250	20231031	7.76	16550	-46.28	20230724	8250	7.76	20231031	16550	-46.28	20230724	8250	7.76	20231031	0.74	N	365270	500	69 억		140939	N	N	0	N	00	N
136	20231206	101026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8890	-220	5	-2.41	94873780	10575	49.46	9120	9120	8860	11840	6380	9110	8971.52	1.02	0	-2323	9276	9192	9096	9012	8916	9235	9055	69	2730	500	6370	10	1	13855342	1232	-10.72	2.67	12	0.08	-829.00	3335.00	16550	20230724	-46.28	8250	20231031	7.76	16550	-46.28	20230724	8250	7.76	20231031	16550	-46.28	20230724	8250	7.76	20231031	0.74	N	365270	500	69 억		140939	N	N	0	N	00	N
137	20231206	091027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9030	-80	5	-0.88	1552440	172	0.80	9120	9120	9000	11840	6380	9110	9025.81	1.02	0	29	9276	9192	9096	9012	8916	9235	9055	69	2730	500	6370	10	1	13855342	1251	-10.89	2.71	12	0.00	-829.00	3335.00	16550	20230724	-45.44	8250	20231031	9.45	16550	-45.44	20230724	8250	9.45	20231031	16550	-45.44	20230724	8250	9.45	20231031	0.74	N	365270	500	69 억		140939	N	N	0	N	00	N
138	20231205	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9110	-60	5	-0.65	193411090	21370	73.80	9070	9180	9000	11920	6420	9170	9050.59	1.00	0	1917	9443	9306	9153	9016	8863	9315	9025	69	2750	500	6410	10	1	13855342	1262	-10.99	2.73	12	0.15	-829.00	3335.00	16550	20230724	-44.95	8250	20231031	10.42	16550	-44.95	20230724	8250	10.42	20231031	16550	-44.95	20230724	8250	10.42	20231031	0.74	N	365270	500	69 억		139022	N	N	0	N	00	N
139	20231205	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	-110	5	-1.20	184423220	20381	70.38	9070	9180	9000	11920	6420	9170	9048.78	1.00	0	1922	9443	9306	9153	9016	8863	9315	9025	69	2750	500	6410	10	1	13855342	1255	-10.93	2.72	12	0.15	-829.00	3335.00	16550	20230724	-45.26	8250	20231031	9.82	16550	-45.26	20230724	8250	9.82	20231031	16550	-45.26	20230724	8250	9.82	20231031	0.74	N	365270	500	69 억		139022	N	N	0	N	00	N
140	20231205	141024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9040	-130	5	-1.42	136463320	15078	52.07	9070	9180	9000	11920	6420	9170	9050.49	1.00	0	1474	9443	9306	9153	9016	8863	9315	9025	69	2750	500	6410	10	1	13855342	1253	-10.90	2.71	12	0.11	-829.00	3335.00	16550	20230724	-45.38	8250	20231031	9.58	16550	-45.38	20230724	8250	9.58	20231031	16550	-45.38	20230724	8250	9.58	20231031	0.74	N	365270	500	69 억		139022	N	N	0	N	00	N
141	20231205	131021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	-150	5	-1.64	127034080	14038	48.48	9070	9180	9000	11920	6420	9170	9049.30	1.00	0	1276	9443	9306	9153	9016	8863	9315	9025	69	2750	500	6410	10	1	13855342	1250	-10.88	2.70	12	0.10	-829.00	3335.00	16550	20230724	-45.50	8250	20231031	9.33	16550	-45.50	20230724	8250	9.33	20231031	16550	-45.50	20230724	8250	9.33	20231031	0.74	N	365270	500	69 억		139022	N	N	0	N	00	N
142	20231205	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9000	-170	5	-1.85	121907960	13470	46.52	9070	9180	9000	11920	6420	9170	9050.33	1.00	0	1272	9443	9306	9153	9016	8863	9315	9025	69	2750	500	6410	10	1	13855342	1247	-10.86	2.70	12	0.10	-829.00	3335.00	16550	20230724	-45.62	8250	20231031	9.09	16550	-45.62	20230724	8250	9.09	20231031	16550	-45.62	20230724	8250	9.09	20231031	0.74	N	365270	500	69 억		139022	N	N	0	N	00	N
143	20231205	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	-50	5	-0.55	95385550	10530	36.36	9070	9180	9000	11920	6420	9170	9058.46	1.00	0	721	9443	9306	9153	9016	8863	9315	9025	69	2750	500	6410	10	1	13855342	1264	-11.00	2.73	12	0.08	-829.00	3335.00	16550	20230724	-44.89	8250	20231031	10.55	16550	-44.89	20230724	8250	10.55	20231031	16550	-44.89	20230724	8250	10.55	20231031	0.74	N	365270	500	69 억		139022	N	N	0	N	00	N
144	20231205	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9080	-90	5	-0.98	67187950	7422	25.63	9070	9180	9000	11920	6420	9170	9052.54	1.00	0	654	9443	9306	9153	9016	8863	9315	9025	69	2750	500	6410	10	1	13855342	1258	-10.95	2.72	12	0.05	-829.00	3335.00	16550	20230724	-45.14	8250	20231031	10.06	16550	-45.14	20230724	8250	10.06	20231031	16550	-45.14	20230724	8250	10.06	20231031	0.74	N	365270	500	69 억		139022	N	N	0	N	00	N
145	20231205	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9000	-170	5	-1.85	27980030	3088	10.66	9070	9180	9000	11920	6420	9170	9060.89	1.00	0	318	9443	9306	9153	9016	8863	9315	9025	69	2750	500	6410	10	1	13855342	1247	-10.86	2.70	12	0.02	-829.00	3335.00	16550	20230724	-45.62	8250	20231031	9.09	16550	-45.62	20230724	8250	9.09	20231031	16550	-45.62	20230724	8250	9.09	20231031	0.74	N	365270	500	69 억		139022	N	N	0	N	00	N
146	20231204	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	-120	5	-1.29	263409470	28936	201.27	9170	9290	9000	12070	6510	9290	9103.17	1.00	0	472	9523	9406	9283	9166	9043	9465	9225	69	2780	500	6500	10	1	13855342	1271	-11.06	2.75	12	0.21	-829.00	3335.00	16550	20230724	-44.59	8250	20231031	11.15	16550	-44.59	20230724	8250	11.15	20231031	16550	-44.59	20230724	8250	11.15	20231031	0.74	N	365270	500	69 억		138550	N	N	0	N	00	N
147	20231204	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9140	-150	5	-1.61	238675710	26227	182.42	9170	9290	9000	12070	6510	9290	9100.38	1.00	0	507	9523	9406	9283	9166	9043	9465	9225	69	2780	500	6500	10	1	13855342	1266	-11.03	2.74	12	0.19	-829.00	3335.00	16550	20230724	-44.77	8250	20231031	10.79	16550	-44.77	20230724	8250	10.79	20231031	16550	-44.77	20230724	8250	10.79	20231031	0.74	N	365270	500	69 억		138550	N	N	0	N	00	N
148	20231204	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	-100	5	-1.08	229127140	25184	175.17	9170	9290	9000	12070	6510	9290	9098.12	1.00	0	609	9523	9406	9283	9166	9043	9465	9225	69	2780	500	6500	10	1	13855342	1273	-11.09	2.76	12	0.18	-829.00	3335.00	16550	20230724	-44.47	8250	20231031	11.39	16550	-44.47	20230724	8250	11.39	20231031	16550	-44.47	20230724	8250	11.39	20231031	0.74	N	365270	500	69 억		138550	N	N	0	N	00	N
149	20231204	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	-120	5	-1.29	223793430	24603	171.13	9170	9290	9000	12070	6510	9290	9096.18	1.00	0	698	9523	9406	9283	9166	9043	9465	9225	69	2780	500	6500	10	1	13855342	1271	-11.06	2.75	12	0.18	-829.00	3335.00	16550	20230724	-44.59	8250	20231031	11.15	16550	-44.59	20230724	8250	11.15	20231031	16550	-44.59	20230724	8250	11.15	20231031	0.74	N	365270	500	69 억		138550	N	N	0	N	00	N
150	20231204	121010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	-230	5	-2.48	201051540	22105	153.75	9170	9290	9000	12070	6510	9290	9095.30	1.00	0	-1419	9523	9406	9283	9166	9043	9465	9225	69	2780	500	6500	10	1	13855342	1255	-10.93	2.72	12	0.16	-829.00	3335.00	16550	20230724	-45.26	8250	20231031	9.82	16550	-45.26	20230724	8250	9.82	20231031	16550	-45.26	20230724	8250	9.82	20231031	0.74	N	365270	500	69 억		138550	N	N	0	N	00	N
151	20231204	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9030	-260	5	-2.80	178891120	19656	136.72	9170	9290	9000	12070	6510	9290	9101.09	1.00	0	-1991	9523	9406	9283	9166	9043	9465	9225	69	2780	500	6500	10	1	13855342	1251	-10.89	2.71	12	0.14	-829.00	3335.00	16550	20230724	-45.44	8250	20231031	9.45	16550	-45.44	20230724	8250	9.45	20231031	16550	-45.44	20230724	8250	9.45	20231031	0.74	N	365270	500	69 억		138550	N	N	0	N	00	N
152	20231204	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9140	-150	5	-1.61	64958820	7083	49.27	9170	9290	9140	12070	6510	9290	9171.09	1.00	0	-163	9523	9406	9283	9166	9043	9465	9225	69	2780	500	6500	10	1	13855342	1266	-11.03	2.74	12	0.05	-829.00	3335.00	16550	20230724	-44.77	8250	20231031	10.79	16550	-44.77	20230724	8250	10.79	20231031	16550	-44.77	20230724	8250	10.79	20231031	0.74	N	365270	500	69 억		138550	N	N	0	N	00	N
153	20231204	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9210	-80	5	-0.86	10455140	1134	7.89	9170	9290	9170	12070	6510	9290	9219.70	1.00	0	-74	9523	9406	9283	9166	9043	9465	9225	69	2780	500	6500	10	1	13855342	1276	-11.11	2.76	12	0.01	-829.00	3335.00	16550	20230724	-44.35	8250	20231031	11.64	16550	-44.35	20230724	8250	11.64	20231031	16550	-44.35	20230724	8250	11.64	20231031	0.74	N	365270	500	69 억		138550	N	N	0	N	00	N
154	20231201	161011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9290	-90	5	-0.96	133519030	14377	45.88	9250	9400	9160	12190	6570	9380	9286.99	1.02	0	-2115	9566	9472	9306	9212	9046	9390	9130	69	2810	500	6560	10	1	13855342	1287	-11.21	2.79	12	0.10	-829.00	3335.00	16550	20230724	-43.87	8250	20231031	12.61	16550	-43.87	20230724	8250	12.61	20231031	16550	-43.87	20230724	8250	12.61	20231031	0.74	N	365270	500	69 억		140662	N	N	0	N	00	N
155	20231201	151008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9280	-100	5	-1.07	121620150	13098	41.80	9250	9400	9160	12190	6570	9380	9285.40	1.02	0	-1879	9566	9472	9306	9212	9046	9390	9130	69	2810	500	6560	10	1	13855342	1286	-11.19	2.78	12	0.09	-829.00	3335.00	16550	20230724	-43.93	8250	20231031	12.48	16550	-43.93	20230724	8250	12.48	20231031	16550	-43.93	20230724	8250	12.48	20231031	0.74	N	365270	500	69 억		140662	N	N	0	N	00	N
156	20231201	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9340	-40	5	-0.43	92371560	9947	31.74	9250	9400	9160	12190	6570	9380	9286.37	1.02	0	-1120	9566	9472	9306	9212	9046	9390	9130	69	2810	500	6560	10	1	13855342	1294	-11.27	2.80	12	0.07	-829.00	3335.00	16550	20230724	-43.56	8250	20231031	13.21	16550	-43.56	20230724	8250	13.21	20231031	16550	-43.56	20230724	8250	13.21	20231031	0.74	N	365270	500	69 억		140662	N	N	0	N	00	N
157	20231201	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9320	-60	5	-0.64	69301510	7469	23.84	9250	9400	9160	12190	6570	9380	9278.55	1.02	0	-757	9566	9472	9306	9212	9046	9390	9130	69	2810	500	6560	10	1	13855342	1291	-11.24	2.79	12	0.05	-829.00	3335.00	16550	20230724	-43.69	8250	20231031	12.97	16550	-43.69	20230724	8250	12.97	20231031	16550	-43.69	20230724	8250	12.97	20231031	0.74	N	365270	500	69 억		140662	N	N	0	N	00	N
158	20231201	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9350	-30	5	-0.32	63671830	6866	21.91	9250	9400	9160	12190	6570	9380	9273.50	1.02	0	-202	9566	9472	9306	9212	9046	9390	9130	69	2810	500	6560	10	1	13855342	1295	-11.28	2.80	12	0.05	-829.00	3335.00	16550	20230724	-43.50	8250	20231031	13.33	16550	-43.50	20230724	8250	13.33	20231031	16550	-43.50	20230724	8250	13.33	20231031	0.74	N	365270	500	69 억		140662	N	N	0	N	00	N
159	20231201	111010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9320	-60	5	-0.64	49974160	5401	17.24	9250	9360	9160	12190	6570	9380	9252.76	1.02	0	-141	9566	9472	9306	9212	9046	9390	9130	69	2810	500	6560	10	1	13855342	1291	-11.24	2.79	12	0.04	-829.00	3335.00	16550	20230724	-43.69	8250	20231031	12.97	16550	-43.69	20230724	8250	12.97	20231031	16550	-43.69	20230724	8250	12.97	20231031	0.74	N	365270	500	69 억		140662	N	N	0	N	00	N
160	20231201	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9280	-100	5	-1.07	36174190	3920	12.51	9250	9350	9160	12190	6570	9380	9228.11	1.02	0	-776	9566	9472	9306	9212	9046	9390	9130	69	2810	500	6560	10	1	13855342	1286	-11.19	2.78	12	0.03	-829.00	3335.00	16550	20230724	-43.93	8250	20231031	12.48	16550	-43.93	20230724	8250	12.48	20231031	16550	-43.93	20230724	8250	12.48	20231031	0.74	N	365270	500	69 억		140662	N	N	0	N	00	N
161	20231201	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	-180	5	-1.92	5616120	608	1.94	9250	9350	9190	12190	6570	9380	9237.04	1.02	0	-2	9566	9472	9306	9212	9046	9390	9130	69	2810	500	6560	10	1	13855342	1275	-11.10	2.76	12	0.00	-829.00	3335.00	16550	20230724	-44.41	8250	20231031	11.52	16550	-44.41	20230724	8250	11.52	20231031	16550	-44.41	20230724	8250	11.52	20231031	0.74	N	365270	500	69 억		140662	N	N	0	N	00	N