KissMeData/199730/price/prices-20231101.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	20231130	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-70	5	-0.58	138901860	11610	146.22	11880	12070	11880	15690	8450	12070	11963.98	1.37	0	1132	12456	12262	12056	11862	11656	12160	11760	24	3620	500	7240	10	1	4796867	576	7.94	2.77	12	0.24	1511.00	4339.00	54600	20230302	-78.02	10800	20231101	11.11	54600	-78.02	20230302	10800	11.11	20231101	54600	-78.02	20230302	10800	11.11	20231101	2.42	N	199730	500	23 억		65597	N	N	0	N	00	N
3	20231130	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11960	-110	5	-0.91	122400150	10229	128.83	11880	12070	11880	15690	8450	12070	11965.99	1.37	0	1096	12456	12262	12056	11862	11656	12160	11760	24	3620	500	7240	10	1	4796867	574	7.92	2.76	12	0.21	1511.00	4339.00	54600	20230302	-78.10	10800	20231101	10.74	54600	-78.10	20230302	10800	10.74	20231101	54600	-78.10	20230302	10800	10.74	20231101	2.42	N	199730	500	23 억		65597	N	N	0	N	00	N
4	20231130	140957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11960	-110	5	-0.91	104204670	8713	109.74	11880	12070	11880	15690	8450	12070	11959.68	1.37	0	792	12456	12262	12056	11862	11656	12160	11760	24	3620	500	7240	10	1	4796867	574	7.92	2.76	12	0.18	1511.00	4339.00	54600	20230302	-78.10	10800	20231101	10.74	54600	-78.10	20230302	10800	10.74	20231101	54600	-78.10	20230302	10800	10.74	20231101	2.42	N	199730	500	23 억		65597	N	N	0	N	00	N
5	20231130	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-70	5	-0.58	92280770	7716	97.18	11880	12070	11880	15690	8450	12070	11959.66	1.37	0	631	12456	12262	12056	11862	11656	12160	11760	24	3620	500	7240	10	1	4796867	576	7.94	2.77	12	0.16	1511.00	4339.00	54600	20230302	-78.02	10800	20231101	11.11	54600	-78.02	20230302	10800	11.11	20231101	54600	-78.02	20230302	10800	11.11	20231101	2.42	N	199730	500	23 억		65597	N	N	0	N	00	N
6	20231130	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11920	-150	5	-1.24	73775420	6164	77.63	11880	12070	11880	15690	8450	12070	11968.76	1.37	0	555	12456	12262	12056	11862	11656	12160	11760	24	3620	500	7240	10	1	4796867	572	7.89	2.75	12	0.13	1511.00	4339.00	54600	20230302	-78.17	10800	20231101	10.37	54600	-78.17	20230302	10800	10.37	20231101	54600	-78.17	20230302	10800	10.37	20231101	2.42	N	199730	500	23 억		65597	N	N	0	N	00	N
7	20231130	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11950	-120	5	-0.99	53260020	4446	55.99	11880	12070	11880	15690	8450	12070	11979.31	1.37	0	494	12456	12262	12056	11862	11656	12160	11760	24	3620	500	7240	10	1	4796867	573	7.91	2.75	12	0.09	1511.00	4339.00	54600	20230302	-78.11	10800	20231101	10.65	54600	-78.11	20230302	10800	10.65	20231101	54600	-78.11	20230302	10800	10.65	20231101	2.42	N	199730	500	23 억		65597	N	N	0	N	00	N
8	20231130	100956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12020	-50	5	-0.41	29971240	2500	31.49	11880	12070	11880	15690	8450	12070	11988.50	1.37	0	171	12456	12262	12056	11862	11656	12160	11760	24	3620	500	7240	10	1	4796867	577	7.95	2.77	12	0.05	1511.00	4339.00	54600	20230302	-77.99	10800	20231101	11.30	54600	-77.99	20230302	10800	11.30	20231101	54600	-77.99	20230302	10800	11.30	20231101	2.42	N	199730	500	23 억		65597	N	N	0	N	00	N
9	20231130	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12060	-10	5	-0.08	822220	69	0.87	11880	12070	11880	15690	8450	12070	11916.23	1.37	0	13	12456	12262	12056	11862	11656	12160	11760	24	3620	500	7240	10	1	4796867	579	7.98	2.78	12	0.00	1511.00	4339.00	54600	20230302	-77.91	10800	20231101	11.67	54600	-77.91	20230302	10800	11.67	20231101	54600	-77.91	20230302	10800	11.67	20231101	2.42	N	199730	500	23 억		65597	N	N	0	N	00	N
10	20231129	160953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12070	-10	5	-0.08	94510650	7866	38.21	12080	12250	11850	15700	8460	12080	12013.99	1.40	0	-1527	12600	12340	12090	11830	11580	12215	11705	24	3620	500	7240	10	1	4796867	579	7.99	2.78	12	0.16	1511.00	4339.00	54600	20230302	-77.89	10800	20231101	11.76	54600	-77.89	20230302	10800	11.76	20231101	54600	-77.89	20230302	10800	11.76	20231101	2.39	N	199730	500	23 억		67108	N	N	0	N	00	N
11	20231129	151003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	0	3	0.00	79760240	6644	32.27	12080	12250	11850	15700	8460	12080	12004.85	1.40	0	-1125	12600	12340	12090	11830	11580	12215	11705	24	3620	500	7240	10	1	4796867	579	7.99	2.78	12	0.14	1511.00	4339.00	54600	20230302	-77.88	10800	20231101	11.85	54600	-77.88	20230302	10800	11.85	20231101	54600	-77.88	20230302	10800	11.85	20231101	2.39	N	199730	500	23 억		67108	N	N	0	N	00	N
12	20231129	140955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-80	5	-0.66	59141040	4925	23.92	12080	12250	11850	15700	8460	12080	12008.33	1.40	0	-582	12600	12340	12090	11830	11580	12215	11705	24	3620	500	7240	10	1	4796867	576	7.94	2.77	12	0.10	1511.00	4339.00	54600	20230302	-78.02	10800	20231101	11.11	54600	-78.02	20230302	10800	11.11	20231101	54600	-78.02	20230302	10800	11.11	20231101	2.39	N	199730	500	23 억		67108	N	N	0	N	00	N
13	20231129	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	70	2	0.58	48142770	4011	19.48	12080	12250	11850	15700	8460	12080	12002.69	1.40	0	-185	12600	12340	12090	11830	11580	12215	11705	24	3620	500	7240	10	1	4796867	583	8.04	2.80	12	0.08	1511.00	4339.00	54600	20230302	-77.75	10800	20231101	12.50	54600	-77.75	20230302	10800	12.50	20231101	54600	-77.75	20230302	10800	12.50	20231101	2.39	N	199730	500	23 억		67108	N	N	0	N	00	N
14	20231129	120959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-80	5	-0.66	38361140	3197	15.53	12080	12250	11850	15700	8460	12080	11999.11	1.40	0	-91	12600	12340	12090	11830	11580	12215	11705	24	3620	500	7240	10	1	4796867	576	7.94	2.77	12	0.07	1511.00	4339.00	54600	20230302	-78.02	10800	20231101	11.11	54600	-78.02	20230302	10800	11.11	20231101	54600	-78.02	20230302	10800	11.11	20231101	2.39	N	199730	500	23 억		67108	N	N	0	N	00	N
15	20231129	110958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12070	-10	5	-0.08	33101650	2760	13.41	12080	12250	11850	15700	8460	12080	11993.35	1.40	0	81	12600	12340	12090	11830	11580	12215	11705	24	3620	500	7240	10	1	4796867	579	7.99	2.78	12	0.06	1511.00	4339.00	54600	20230302	-77.89	10800	20231101	11.76	54600	-77.89	20230302	10800	11.76	20231101	54600	-77.89	20230302	10800	11.76	20231101	2.39	N	199730	500	23 억		67108	N	N	0	N	00	N
16	20231129	100954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11950	-130	5	-1.08	15096660	1266	6.15	12080	12080	11850	15700	8460	12080	11924.69	1.40	0	286	12600	12340	12090	11830	11580	12215	11705	24	3620	500	7240	10	1	4796867	573	7.91	2.75	12	0.03	1511.00	4339.00	54600	20230302	-78.11	10800	20231101	10.65	54600	-78.11	20230302	10800	10.65	20231101	54600	-78.11	20230302	10800	10.65	20231101	2.39	N	199730	500	23 억		67108	N	N	0	N	00	N
17	20231129	090952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11880	-200	5	-1.66	3980110	332	1.61	12080	12080	11850	15700	8460	12080	11988.28	1.40	0	10	12600	12340	12090	11830	11580	12215	11705	24	3620	500	7240	10	1	4796867	570	7.86	2.74	12	0.01	1511.00	4339.00	54600	20230302	-78.24	10800	20231101	10.00	54600	-78.24	20230302	10800	10.00	20231101	54600	-78.24	20230302	10800	10.00	20231101	2.39	N	199730	500	23 억		67108	N	N	0	N	00	N
18	20231128	160952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	-180	5	-1.47	245521310	20536	107.69	12350	12350	11840	15930	8590	12260	11955.65	1.43	0	-1426	12766	12512	12306	12052	11846	12410	11950	24	3670	500	7350	10	1	4796867	579	7.99	2.78	12	0.43	1511.00	4339.00	54600	20230302	-77.88	10800	20231101	11.85	54600	-77.88	20230302	10800	11.85	20231101	54600	-77.88	20230302	10800	11.85	20231101	2.39	N	199730	500	23 억		68534	N	N	0	N	00	N
19	20231128	150848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11910	-350	5	-2.85	229438690	19202	100.69	12350	12350	11840	15930	8590	12260	11948.69	1.43	0	-1107	12766	12512	12306	12052	11846	12410	11950	24	3670	500	7350	10	1	4796867	571	7.88	2.74	12	0.40	1511.00	4339.00	54600	20230302	-78.19	10800	20231101	10.28	54600	-78.19	20230302	10800	10.28	20231101	54600	-78.19	20230302	10800	10.28	20231101	2.39	N	199730	500	23 억		68534	N	N	0	N	00	N
20	20231128	140952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11930	-330	5	-2.69	167501760	13985	73.34	12350	12350	11890	15930	8590	12260	11977.24	1.43	0	-935	12766	12512	12306	12052	11846	12410	11950	24	3670	500	7350	10	1	4796867	572	7.90	2.75	12	0.29	1511.00	4339.00	54600	20230302	-78.15	10800	20231101	10.46	54600	-78.15	20230302	10800	10.46	20231101	54600	-78.15	20230302	10800	10.46	20231101	2.39	N	199730	500	23 억		68534	N	N	0	N	00	N
21	20231128	130945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11990	-270	5	-2.20	137840660	11493	60.27	12350	12350	11920	15930	8590	12260	11993.44	1.43	0	-1010	12766	12512	12306	12052	11846	12410	11950	24	3670	500	7350	10	1	4796867	575	7.94	2.76	12	0.24	1511.00	4339.00	54600	20230302	-78.04	10800	20231101	11.02	54600	-78.04	20230302	10800	11.02	20231101	54600	-78.04	20230302	10800	11.02	20231101	2.39	N	199730	500	23 억		68534	N	N	0	N	00	N
22	20231128	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12020	-240	5	-1.96	107157830	8925	46.80	12350	12350	11930	15930	8590	12260	12006.48	1.43	0	-766	12766	12512	12306	12052	11846	12410	11950	24	3670	500	7350	10	1	4796867	577	7.95	2.77	12	0.19	1511.00	4339.00	54600	20230302	-77.99	10800	20231101	11.30	54600	-77.99	20230302	10800	11.30	20231101	54600	-77.99	20230302	10800	11.30	20231101	2.39	N	199730	500	23 억		68534	N	N	0	N	00	N
23	20231128	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12020	-240	5	-1.96	70624230	5873	30.80	12350	12350	11930	15930	8590	12260	12025.24	1.43	0	-383	12766	12512	12306	12052	11846	12410	11950	24	3670	500	7350	10	1	4796867	577	7.95	2.77	12	0.12	1511.00	4339.00	54600	20230302	-77.99	10800	20231101	11.30	54600	-77.99	20230302	10800	11.30	20231101	54600	-77.99	20230302	10800	11.30	20231101	2.39	N	199730	500	23 억		68534	N	N	0	N	00	N
24	20231128	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12090	-170	5	-1.39	48923550	4061	21.30	12350	12350	11950	15930	8590	12260	12047.17	1.43	0	-426	12766	12512	12306	12052	11846	12410	11950	24	3670	500	7350	10	1	4796867	580	8.00	2.79	12	0.08	1511.00	4339.00	54600	20230302	-77.86	10800	20231101	11.94	54600	-77.86	20230302	10800	11.94	20231101	54600	-77.86	20230302	10800	11.94	20231101	2.39	N	199730	500	23 억		68534	N	N	0	N	00	N
25	20231128	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12140	-120	5	-0.98	2332310	190	1.00	12350	12350	12130	15930	8590	12260	12275.32	1.43	0	-47	12766	12512	12306	12052	11846	12410	11950	24	3670	500	7350	10	1	4796867	582	8.03	2.80	12	0.00	1511.00	4339.00	54600	20230302	-77.77	10800	20231101	12.41	54600	-77.77	20230302	10800	12.41	20231101	54600	-77.77	20230302	10800	12.41	20231101	2.39	N	199730	500	23 억		68534	N	N	0	N	00	N
26	20231127	160941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12260	-30	5	-0.24	233480290	19059	149.85	12300	12560	12100	15970	8610	12290	12250.40	1.53	0	-4698	12596	12442	12236	12082	11876	12340	11980	24	3680	500	7370	10	1	4796867	588	8.11	2.83	12	0.40	1511.00	4339.00	54600	20230302	-77.55	10800	20231101	13.52	54600	-77.55	20230302	10800	13.52	20231101	54600	-77.55	20230302	10800	13.52	20231101	2.43	N	199730	500	23 억		73315	N	N	0	N	00	N
27	20231127	150950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12120	-170	5	-1.38	229454180	18730	147.26	12300	12560	12100	15970	8610	12290	12250.62	1.53	0	-4650	12596	12442	12236	12082	11876	12340	11980	24	3680	500	7370	10	1	4796867	581	8.02	2.79	12	0.39	1511.00	4339.00	54600	20230302	-77.80	10800	20231101	12.22	54600	-77.80	20230302	10800	12.22	20231101	54600	-77.80	20230302	10800	12.22	20231101	2.43	N	199730	500	23 억		73315	N	N	0	N	00	N
28	20231127	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12310	20	2	0.16	219976260	17948	141.11	12300	12560	12100	15970	8610	12290	12256.31	1.53	0	-4532	12596	12442	12236	12082	11876	12340	11980	24	3680	500	7370	10	1	4796867	590	8.15	2.84	12	0.37	1511.00	4339.00	54600	20230302	-77.45	10800	20231101	13.98	54600	-77.45	20230302	10800	13.98	20231101	54600	-77.45	20230302	10800	13.98	20231101	2.43	N	199730	500	23 억		73315	N	N	0	N	00	N
29	20231127	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12160	-130	5	-1.06	207834820	16948	133.25	12300	12560	12110	15970	8610	12290	12263.09	1.53	0	-4026	12596	12442	12236	12082	11876	12340	11980	24	3680	500	7370	10	1	4796867	583	8.05	2.80	12	0.35	1511.00	4339.00	54600	20230302	-77.73	10800	20231101	12.59	54600	-77.73	20230302	10800	12.59	20231101	54600	-77.73	20230302	10800	12.59	20231101	2.43	N	199730	500	23 억		73315	N	N	0	N	00	N
30	20231127	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12250	-40	5	-0.33	152296280	12383	97.36	12300	12560	12120	15970	8610	12290	12298.82	1.53	0	-3419	12596	12442	12236	12082	11876	12340	11980	24	3680	500	7370	10	1	4796867	588	8.11	2.82	12	0.26	1511.00	4339.00	54600	20230302	-77.56	10800	20231101	13.43	54600	-77.56	20230302	10800	13.43	20231101	54600	-77.56	20230302	10800	13.43	20231101	2.43	N	199730	500	23 억		73315	N	N	0	N	00	N
31	20231127	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12460	170	2	1.38	141852040	11541	90.74	12300	12560	12120	15970	8610	12290	12291.14	1.53	0	-3084	12596	12442	12236	12082	11876	12340	11980	24	3680	500	7370	10	1	4796867	598	8.25	2.87	12	0.24	1511.00	4339.00	54600	20230302	-77.18	10800	20231101	15.37	54600	-77.18	20230302	10800	15.37	20231101	54600	-77.18	20230302	10800	15.37	20231101	2.43	N	199730	500	23 억		73315	N	N	0	N	00	N
32	20231127	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12260	-30	5	-0.24	54426090	4422	34.77	12300	12560	12150	15970	8610	12290	12308.03	1.53	0	-1531	12596	12442	12236	12082	11876	12340	11980	24	3680	500	7370	10	1	4796867	588	8.11	2.83	12	0.09	1511.00	4339.00	54600	20230302	-77.55	10800	20231101	13.52	54600	-77.55	20230302	10800	13.52	20231101	54600	-77.55	20230302	10800	13.52	20231101	2.43	N	199730	500	23 억		73315	N	N	0	N	00	N
33	20231127	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	210	2	1.71	10955790	875	6.88	12300	12560	12300	15970	8610	12290	12520.90	1.53	0	10	12596	12442	12236	12082	11876	12340	11980	24	3680	500	7370	10	1	4796867	600	8.27	2.88	12	0.02	1511.00	4339.00	54600	20230302	-77.11	10800	20231101	15.74	54600	-77.11	20230302	10800	15.74	20231101	54600	-77.11	20230302	10800	15.74	20231101	2.43	N	199730	500	23 억		73315	N	N	0	N	00	N
34	20231124	160933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12290	10	2	0.08	155524270	12718	60.61	12350	12390	12030	15960	8600	12280	12228.67	1.60	0	-3525	12693	12486	12103	11896	11513	12590	12000	24	3680	500	7360	10	1	4796867	590	8.13	2.83	12	0.27	1511.00	4339.00	54600	20230302	-77.49	10800	20231101	13.80	54600	-77.49	20230302	10800	13.80	20231101	54600	-77.49	20230302	10800	13.80	20231101	2.43	N	199730	500	23 억		76824	N	N	0	N	00	N
35	20231124	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12290	10	2	0.08	151627470	12401	59.10	12350	12390	12030	15960	8600	12280	12227.04	1.60	0	-3479	12693	12486	12103	11896	11513	12590	12000	24	3680	500	7360	10	1	4796867	590	8.13	2.83	12	0.26	1511.00	4339.00	54600	20230302	-77.49	10800	20231101	13.80	54600	-77.49	20230302	10800	13.80	20231101	54600	-77.49	20230302	10800	13.80	20231101	2.43	N	199730	500	23 억		76824	N	N	0	N	00	N
36	20231124	140941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12280	0	3	0.00	116574340	9557	45.55	12350	12350	12030	15960	8600	12280	12197.80	1.60	0	-3112	12693	12486	12103	11896	11513	12590	12000	24	3680	500	7360	10	1	4796867	589	8.13	2.83	12	0.20	1511.00	4339.00	54600	20230302	-77.51	10800	20231101	13.70	54600	-77.51	20230302	10800	13.70	20231101	54600	-77.51	20230302	10800	13.70	20231101	2.43	N	199730	500	23 억		76824	N	N	0	N	00	N
37	20231124	130937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12280	0	3	0.00	103757510	8513	40.57	12350	12350	12030	15960	8600	12280	12188.13	1.60	0	-2863	12693	12486	12103	11896	11513	12590	12000	24	3680	500	7360	10	1	4796867	589	8.13	2.83	12	0.18	1511.00	4339.00	54600	20230302	-77.51	10800	20231101	13.70	54600	-77.51	20230302	10800	13.70	20231101	54600	-77.51	20230302	10800	13.70	20231101	2.43	N	199730	500	23 억		76824	N	N	0	N	00	N
38	20231124	120944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12320	40	2	0.33	92656190	7610	36.27	12350	12350	12030	15960	8600	12280	12175.58	1.60	0	-2540	12693	12486	12103	11896	11513	12590	12000	24	3680	500	7360	10	1	4796867	591	8.15	2.84	12	0.16	1511.00	4339.00	54600	20230302	-77.44	10800	20231101	14.07	54600	-77.44	20230302	10800	14.07	20231101	54600	-77.44	20230302	10800	14.07	20231101	2.43	N	199730	500	23 억		76824	N	N	0	N	00	N
39	20231124	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12330	50	2	0.41	82544910	6788	32.35	12350	12350	12030	15960	8600	12280	12160.42	1.60	0	-2165	12693	12486	12103	11896	11513	12590	12000	24	3680	500	7360	10	1	4796867	591	8.16	2.84	12	0.14	1511.00	4339.00	54600	20230302	-77.42	10800	20231101	14.17	54600	-77.42	20230302	10800	14.17	20231101	54600	-77.42	20230302	10800	14.17	20231101	2.43	N	199730	500	23 억		76824	N	N	0	N	00	N
40	20231124	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12160	-120	5	-0.98	55587760	4579	21.82	12350	12350	12030	15960	8600	12280	12139.72	1.60	0	-2443	12693	12486	12103	11896	11513	12590	12000	24	3680	500	7360	10	1	4796867	583	8.05	2.80	12	0.10	1511.00	4339.00	54600	20230302	-77.73	10800	20231101	12.59	54600	-77.73	20230302	10800	12.59	20231101	54600	-77.73	20230302	10800	12.59	20231101	2.43	N	199730	500	23 억		76824	N	N	0	N	00	N
41	20231124	090936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12070	-210	5	-1.71	26920600	2208	10.52	12350	12350	12070	15960	8600	12280	12192.30	1.60	0	-1072	12693	12486	12103	11896	11513	12590	12000	24	3680	500	7360	10	1	4796867	579	7.99	2.78	12	0.05	1511.00	4339.00	54600	20230302	-77.89	10800	20231101	11.76	54600	-77.89	20230302	10800	11.76	20231101	54600	-77.89	20230302	10800	11.76	20231101	2.43	N	199730	500	23 억		76824	N	N	0	N	00	N
42	20231123	160925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12280	420	2	3.54	249793840	20607	259.24	11720	12310	11720	15410	8310	11860	12121.79	1.52	0	3850	11966	11912	11806	11752	11646	11940	11780	24	3550	500	7110	10	1	4796867	589	8.13	2.83	12	0.43	1511.00	4339.00	54600	20230302	-77.51	10800	20231101	13.70	54600	-77.51	20230302	10800	13.70	20231101	54600	-77.51	20230302	10800	13.70	20231101	2.38	N	199730	500	23 억		72990	N	N	0	N	00	N
43	20231123	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12240	380	2	3.20	227403400	18782	236.28	11720	12310	11720	15410	8310	11860	12107.52	1.52	0	3910	11966	11912	11806	11752	11646	11940	11780	24	3550	500	7110	10	1	4796867	587	8.10	2.82	12	0.39	1511.00	4339.00	54600	20230302	-77.58	10800	20231101	13.33	54600	-77.58	20230302	10800	13.33	20231101	54600	-77.58	20230302	10800	13.33	20231101	2.38	N	199730	500	23 억		72990	N	N	0	N	00	N
44	20231123	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12260	400	2	3.37	186560910	15447	194.33	11720	12280	11720	15410	8310	11860	12077.48	1.52	0	3516	11966	11912	11806	11752	11646	11940	11780	24	3550	500	7110	10	1	4796867	588	8.11	2.83	12	0.32	1511.00	4339.00	54600	20230302	-77.55	10800	20231101	13.52	54600	-77.55	20230302	10800	13.52	20231101	54600	-77.55	20230302	10800	13.52	20231101	2.38	N	199730	500	23 억		72990	N	N	0	N	00	N
45	20231123	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12250	390	2	3.29	166851510	13838	174.08	11720	12250	11720	15410	8310	11860	12057.49	1.52	0	3857	11966	11912	11806	11752	11646	11940	11780	24	3550	500	7110	10	1	4796867	588	8.11	2.82	12	0.29	1511.00	4339.00	54600	20230302	-77.56	10800	20231101	13.43	54600	-77.56	20230302	10800	13.43	20231101	54600	-77.56	20230302	10800	13.43	20231101	2.38	N	199730	500	23 억		72990	N	N	0	N	00	N
46	20231123	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12240	380	2	3.20	118568260	9874	124.22	11720	12250	11720	15410	8310	11860	12008.13	1.52	0	3983	11966	11912	11806	11752	11646	11940	11780	24	3550	500	7110	10	1	4796867	587	8.10	2.82	12	0.21	1511.00	4339.00	54600	20230302	-77.58	10800	20231101	13.33	54600	-77.58	20230302	10800	13.33	20231101	54600	-77.58	20230302	10800	13.33	20231101	2.38	N	199730	500	23 억		72990	N	N	0	N	00	N
47	20231123	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	220	2	1.85	78636140	6594	82.95	11720	12180	11720	15410	8310	11860	11925.41	1.52	0	2377	11966	11912	11806	11752	11646	11940	11780	24	3550	500	7110	10	1	4796867	579	7.99	2.78	12	0.14	1511.00	4339.00	54600	20230302	-77.88	10800	20231101	11.85	54600	-77.88	20230302	10800	11.85	20231101	54600	-77.88	20230302	10800	11.85	20231101	2.38	N	199730	500	23 억		72990	N	N	0	N	00	N
48	20231123	100942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	140	2	1.18	49981890	4218	53.06	11720	12000	11720	15410	8310	11860	11849.67	1.52	0	1984	11966	11912	11806	11752	11646	11940	11780	24	3550	500	7110	10	1	4796867	576	7.94	2.77	12	0.09	1511.00	4339.00	54600	20230302	-78.02	10800	20231101	11.11	54600	-78.02	20230302	10800	11.11	20231101	54600	-78.02	20230302	10800	11.11	20231101	2.38	N	199730	500	23 억		72990	N	N	0	N	00	N
49	20231123	090938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11850	-10	5	-0.08	1524000	130	1.64	11720	11860	11720	15410	8310	11860	11723.08	1.52	0	-18	11966	11912	11806	11752	11646	11940	11780	24	3550	500	7110	10	1	4796867	568	7.84	2.73	12	0.00	1511.00	4339.00	54600	20230302	-78.30	10800	20231101	9.72	54600	-78.30	20230302	10800	9.72	20231101	54600	-78.30	20230302	10800	9.72	20231101	2.38	N	199730	500	23 억		72990	N	N	0	N	00	N
50	20231122	160904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11860	30	2	0.25	91943960	7827	85.93	11840	11860	11700	15370	8290	11830	11747.01	1.53	0	-375	12043	11936	11763	11656	11483	11990	11710	24	3540	500	7090	10	1	4796867	569	7.85	2.73	12	0.16	1511.00	4339.00	54600	20230302	-78.28	10800	20231101	9.81	54600	-78.28	20230302	10800	9.81	20231101	54600	-78.28	20230302	10800	9.81	20231101	2.44	N	199730	500	23 억		73360	N	N	0	N	00	N
51	20231122	150921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11730	-100	5	-0.85	50466980	4297	47.17	11840	11840	11700	15370	8290	11830	11744.70	1.53	0	-411	12043	11936	11763	11656	11483	11990	11710	24	3540	500	7090	10	1	4796867	563	7.76	2.70	12	0.09	1511.00	4339.00	54600	20230302	-78.52	10800	20231101	8.61	54600	-78.52	20230302	10800	8.61	20231101	54600	-78.52	20230302	10800	8.61	20231101	2.44	N	199730	500	23 억		73360	N	N	0	N	00	N
52	20231122	140913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11820	-10	5	-0.08	49739360	4235	46.49	11840	11840	11700	15370	8290	11830	11744.83	1.53	0	-404	12043	11936	11763	11656	11483	11990	11710	24	3540	500	7090	10	1	4796867	567	7.82	2.72	12	0.09	1511.00	4339.00	54600	20230302	-78.35	10800	20231101	9.44	54600	-78.35	20230302	10800	9.44	20231101	54600	-78.35	20230302	10800	9.44	20231101	2.44	N	199730	500	23 억		73360	N	N	0	N	00	N
53	20231122	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11720	-110	5	-0.93	38459030	3274	35.94	11840	11840	11710	15370	8290	11830	11746.80	1.53	0	-373	12043	11936	11763	11656	11483	11990	11710	24	3540	500	7090	10	1	4796867	562	7.76	2.70	12	0.07	1511.00	4339.00	54600	20230302	-78.53	10800	20231101	8.52	54600	-78.53	20230302	10800	8.52	20231101	54600	-78.53	20230302	10800	8.52	20231101	2.44	N	199730	500	23 억		73360	N	N	0	N	00	N
54	20231122	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11750	-80	5	-0.68	31930780	2717	29.83	11840	11840	11710	15370	8290	11830	11752.22	1.53	0	-297	12043	11936	11763	11656	11483	11990	11710	24	3540	500	7090	10	1	4796867	564	7.78	2.71	12	0.06	1511.00	4339.00	54600	20230302	-78.48	10800	20231101	8.80	54600	-78.48	20230302	10800	8.80	20231101	54600	-78.48	20230302	10800	8.80	20231101	2.44	N	199730	500	23 억		73360	N	N	0	N	00	N
55	20231122	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11750	-80	5	-0.68	31262750	2660	29.20	11840	11840	11710	15370	8290	11830	11752.91	1.53	0	-262	12043	11936	11763	11656	11483	11990	11710	24	3540	500	7090	10	1	4796867	564	7.78	2.71	12	0.06	1511.00	4339.00	54600	20230302	-78.48	10800	20231101	8.80	54600	-78.48	20230302	10800	8.80	20231101	54600	-78.48	20230302	10800	8.80	20231101	2.44	N	199730	500	23 억		73360	N	N	0	N	00	N
56	20231122	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11790	-40	5	-0.34	21673200	1844	20.24	11840	11840	11720	15370	8290	11830	11753.36	1.53	0	244	12043	11936	11763	11656	11483	11990	11710	24	3540	500	7090	10	1	4796867	566	7.80	2.72	12	0.04	1511.00	4339.00	54600	20230302	-78.41	10800	20231101	9.17	54600	-78.41	20230302	10800	9.17	20231101	54600	-78.41	20230302	10800	9.17	20231101	2.44	N	199730	500	23 억		73360	N	N	0	N	00	N
57	20231122	090911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11830	0	3	0.00	1041510	88	0.97	11840	11840	11830	15370	8290	11830	11835.34	1.53	0	-40	12043	11936	11763	11656	11483	11990	11710	24	3540	500	7090	10	1	4796867	567	7.83	2.73	12	0.00	1511.00	4339.00	54600	20230302	-78.33	10800	20231101	9.54	54600	-78.33	20230302	10800	9.54	20231101	54600	-78.33	20230302	10800	9.54	20231101	2.44	N	199730	500	23 억		73360	N	N	0	N	00	N
58	20231121	160916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11830	180	2	1.55	107249290	9109	55.32	11800	11870	11590	15140	8160	11650	11773.68	1.52	0	404	12356	12002	11516	11162	10676	12180	11340	24	3490	500	6990	10	1	4796867	567	7.83	2.73	12	0.19	1511.00	4339.00	54600	20230302	-78.33	10800	20231101	9.54	54600	-78.33	20230302	10800	9.54	20231101	54600	-78.33	20230302	10800	9.54	20231101	2.37	N	199730	500	23 억		73054	N	N	0	N	00	N
59	20231121	150919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11830	180	2	1.55	89314760	7591	46.10	11800	11870	11590	15140	8160	11650	11765.88	1.52	0	113	12356	12002	11516	11162	10676	12180	11340	24	3490	500	6990	10	1	4796867	567	7.83	2.73	12	0.16	1511.00	4339.00	54600	20230302	-78.33	10800	20231101	9.54	54600	-78.33	20230302	10800	9.54	20231101	54600	-78.33	20230302	10800	9.54	20231101	2.37	N	199730	500	23 억		73054	N	N	0	N	00	N
60	20231121	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11730	80	2	0.69	62082670	5285	32.10	11800	11870	11590	15140	8160	11650	11746.96	1.52	0	352	12356	12002	11516	11162	10676	12180	11340	24	3490	500	6990	10	1	4796867	563	7.76	2.70	12	0.11	1511.00	4339.00	54600	20230302	-78.52	10800	20231101	8.61	54600	-78.52	20230302	10800	8.61	20231101	54600	-78.52	20230302	10800	8.61	20231101	2.37	N	199730	500	23 억		73054	N	N	0	N	00	N
61	20231121	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11710	60	2	0.52	61554280	5240	31.82	11800	11870	11590	15140	8160	11650	11747.00	1.52	0	349	12356	12002	11516	11162	10676	12180	11340	24	3490	500	6990	10	1	4796867	562	7.75	2.70	12	0.11	1511.00	4339.00	54600	20230302	-78.55	10800	20231101	8.43	54600	-78.55	20230302	10800	8.43	20231101	54600	-78.55	20230302	10800	8.43	20231101	2.37	N	199730	500	23 억		73054	N	N	0	N	00	N
62	20231121	120859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11760	110	2	0.94	41200400	3508	21.30	11800	11870	11590	15140	8160	11650	11744.70	1.52	0	169	12356	12002	11516	11162	10676	12180	11340	24	3490	500	6990	10	1	4796867	564	7.78	2.71	12	0.07	1511.00	4339.00	54600	20230302	-78.46	10800	20231101	8.89	54600	-78.46	20230302	10800	8.89	20231101	54600	-78.46	20230302	10800	8.89	20231101	2.37	N	199730	500	23 억		73054	N	N	0	N	00	N
63	20231121	110855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11850	200	2	1.72	39416500	3357	20.39	11800	11870	11590	15140	8160	11650	11741.58	1.52	0	236	12356	12002	11516	11162	10676	12180	11340	24	3490	500	6990	10	1	4796867	568	7.84	2.73	12	0.07	1511.00	4339.00	54600	20230302	-78.30	10800	20231101	9.72	54600	-78.30	20230302	10800	9.72	20231101	54600	-78.30	20230302	10800	9.72	20231101	2.37	N	199730	500	23 억		73054	N	N	0	N	00	N
64	20231121	100833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11700	50	2	0.43	35879640	3057	18.57	11800	11870	11590	15140	8160	11650	11736.88	1.52	0	97	12356	12002	11516	11162	10676	12180	11340	24	3490	500	6990	10	1	4796867	561	7.74	2.70	12	0.06	1511.00	4339.00	54600	20230302	-78.57	10800	20231101	8.33	54600	-78.57	20230302	10800	8.33	20231101	54600	-78.57	20230302	10800	8.33	20231101	2.37	N	199730	500	23 억		73054	N	N	0	N	00	N
65	20231121	090847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11760	110	2	0.94	2333110	199	1.21	11800	11800	11650	15140	8160	11650	11724.17	1.52	0	0	12356	12002	11516	11162	10676	12180	11340	24	3490	500	6990	10	1	4796867	564	7.78	2.71	12	0.00	1511.00	4339.00	54600	20230302	-78.46	10800	20231101	8.89	54600	-78.46	20230302	10800	8.89	20231101	54600	-78.46	20230302	10800	8.89	20231101	2.37	N	199730	500	23 억		73054	N	N	0	N	00	N
66	20231120	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11650	340	2	3.01	190064600	16440	108.38	11400	11870	11030	14700	7920	11310	11560.35	1.40	0	5799	11896	11602	11406	11112	10916	11505	11015	24	3390	500	6780	10	1	4796867	559	7.71	2.68	12	0.34	1511.00	4339.00	54600	20230302	-78.66	10800	20231101	7.87	54600	-78.66	20230302	10800	7.87	20231101	54600	-78.66	20230302	10800	7.87	20231101	2.35	N	199730	500	23 억		66923	N	N	0	N	00	N
67	20231120	150900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11770	460	2	4.07	177901730	15396	101.50	11400	11870	11030	14700	7920	11310	11555.06	1.40	0	6501	11896	11602	11406	11112	10916	11505	11015	24	3390	500	6780	10	1	4796867	565	7.79	2.71	12	0.32	1511.00	4339.00	54600	20230302	-78.44	10800	20231101	8.98	54600	-78.44	20230302	10800	8.98	20231101	54600	-78.44	20230302	10800	8.98	20231101	2.35	N	199730	500	23 억		66923	N	N	0	N	00	N
68	20231120	140900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11800	490	2	4.33	145992950	12671	83.53	11400	11870	11030	14700	7920	11310	11521.82	1.40	0	4921	11896	11602	11406	11112	10916	11505	11015	24	3390	500	6780	10	1	4796867	566	7.81	2.72	12	0.26	1511.00	4339.00	54600	20230302	-78.39	10800	20231101	9.26	54600	-78.39	20230302	10800	9.26	20231101	54600	-78.39	20230302	10800	9.26	20231101	2.35	N	199730	500	23 억		66923	N	N	0	N	00	N
69	20231120	130853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11830	520	2	4.60	137591600	11961	78.85	11400	11870	11030	14700	7920	11310	11503.35	1.40	0	4951	11896	11602	11406	11112	10916	11505	11015	24	3390	500	6780	10	1	4796867	567	7.83	2.73	12	0.25	1511.00	4339.00	54600	20230302	-78.33	10800	20231101	9.54	54600	-78.33	20230302	10800	9.54	20231101	54600	-78.33	20230302	10800	9.54	20231101	2.35	N	199730	500	23 억		66923	N	N	0	N	00	N
70	20231120	120856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11790	480	2	4.24	115300530	10066	66.36	11400	11870	11030	14700	7920	11310	11454.45	1.40	0	4690	11896	11602	11406	11112	10916	11505	11015	24	3390	500	6780	10	1	4796867	566	7.80	2.72	12	0.21	1511.00	4339.00	54600	20230302	-78.41	10800	20231101	9.17	54600	-78.41	20230302	10800	9.17	20231101	54600	-78.41	20230302	10800	9.17	20231101	2.35	N	199730	500	23 억		66923	N	N	0	N	00	N
71	20231120	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11590	280	2	2.48	78986250	6958	45.87	11400	11600	11030	14700	7920	11310	11351.86	1.40	0	2745	11896	11602	11406	11112	10916	11505	11015	24	3390	500	6780	10	1	4796867	556	7.67	2.67	12	0.15	1511.00	4339.00	54600	20230302	-78.77	10800	20231101	7.31	54600	-78.77	20230302	10800	7.31	20231101	54600	-78.77	20230302	10800	7.31	20231101	2.35	N	199730	500	23 억		66923	N	N	0	N	00	N
72	20231120	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11390	80	2	0.71	37438430	3346	22.06	11400	11400	11030	14700	7920	11310	11189.01	1.40	0	141	11896	11602	11406	11112	10916	11505	11015	24	3390	500	6780	10	1	4796867	546	7.54	2.63	12	0.07	1511.00	4339.00	54600	20230302	-79.14	10800	20231101	5.46	54600	-79.14	20230302	10800	5.46	20231101	54600	-79.14	20230302	10800	5.46	20231101	2.35	N	199730	500	23 억		66923	N	N	0	N	00	N
73	20231120	090859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11400	90	2	0.80	79740	7	0.05	11400	11400	11340	14700	7920	11310	11391.43	1.40	0	0	11896	11602	11406	11112	10916	11505	11015	24	3390	500	6780	10	1	4796867	547	7.54	2.63	12	0.00	1511.00	4339.00	54600	20230302	-79.12	10800	20231101	5.56	54600	-79.12	20230302	10800	5.56	20231101	54600	-79.12	20230302	10800	5.56	20231101	2.35	N	199730	500	23 억		66923	N	N	0	N	00	N
74	20231117	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11310	-320	5	-2.75	170799150	15099	278.48	11630	11700	11210	15110	8150	11630	11311.95	1.51	0	-5306	11910	11770	11690	11550	11470	11730	11510	24	3480	500	6970	10	1	4796867	543	7.49	2.61	12	0.31	1511.00	4339.00	54600	20230302	-79.29	10800	20231101	4.72	54600	-79.29	20230302	10800	4.72	20231101	54600	-79.29	20230302	10800	4.72	20231101	2.38	N	199730	500	23 억		72359	N	N	0	N	00	N
75	20231117	150923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11240	-390	5	-3.35	148907210	13157	242.66	11630	11700	11210	15110	8150	11630	11317.72	1.51	0	-4545	11910	11770	11690	11550	11470	11730	11510	24	3480	500	6970	10	1	4796867	539	7.44	2.59	12	0.27	1511.00	4339.00	54600	20230302	-79.41	10800	20231101	4.07	54600	-79.41	20230302	10800	4.07	20231101	54600	-79.41	20230302	10800	4.07	20231101	2.38	N	199730	500	23 억		72359	N	N	0	N	00	N
76	20231117	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11270	-360	5	-3.10	120376400	10619	195.85	11630	11700	11260	15110	8150	11630	11335.95	1.51	0	-2948	11910	11770	11690	11550	11470	11730	11510	24	3480	500	6970	10	1	4796867	541	7.46	2.60	12	0.22	1511.00	4339.00	54600	20230302	-79.36	10800	20231101	4.35	54600	-79.36	20230302	10800	4.35	20231101	54600	-79.36	20230302	10800	4.35	20231101	2.38	N	199730	500	23 억		72359	N	N	0	N	00	N
77	20231117	130915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11300	-330	5	-2.84	112564540	9927	183.09	11630	11700	11270	15110	8150	11630	11339.23	1.51	0	-2695	11910	11770	11690	11550	11470	11730	11510	24	3480	500	6970	10	1	4796867	542	7.48	2.60	12	0.21	1511.00	4339.00	54600	20230302	-79.30	10800	20231101	4.63	54600	-79.30	20230302	10800	4.63	20231101	54600	-79.30	20230302	10800	4.63	20231101	2.38	N	199730	500	23 억		72359	N	N	0	N	00	N
78	20231117	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11340	-290	5	-2.49	77564830	6825	125.88	11630	11700	11280	15110	8150	11630	11364.81	1.51	0	-1075	11910	11770	11690	11550	11470	11730	11510	24	3480	500	6970	10	1	4796867	544	7.50	2.61	12	0.14	1511.00	4339.00	54600	20230302	-79.23	10800	20231101	5.00	54600	-79.23	20230302	10800	5.00	20231101	54600	-79.23	20230302	10800	5.00	20231101	2.38	N	199730	500	23 억		72359	N	N	0	N	00	N
79	20231117	110921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11340	-290	5	-2.49	55739720	4895	90.28	11630	11700	11320	15110	8150	11630	11387.07	1.51	0	-783	11910	11770	11690	11550	11470	11730	11510	24	3480	500	6970	10	1	4796867	544	7.50	2.61	12	0.10	1511.00	4339.00	54600	20230302	-79.23	10800	20231101	5.00	54600	-79.23	20230302	10800	5.00	20231101	54600	-79.23	20230302	10800	5.00	20231101	2.38	N	199730	500	23 억		72359	N	N	0	N	00	N
80	20231117	100919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11490	-140	5	-1.20	37749940	3313	61.10	11630	11700	11320	15110	8150	11630	11394.49	1.51	0	-602	11910	11770	11690	11550	11470	11730	11510	24	3480	500	6970	10	1	4796867	551	7.60	2.65	12	0.07	1511.00	4339.00	54600	20230302	-78.96	10800	20231101	6.39	54600	-78.96	20230302	10800	6.39	20231101	54600	-78.96	20230302	10800	6.39	20231101	2.38	N	199730	500	23 억		72359	N	N	0	N	00	N
81	20231117	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11520	-110	5	-0.95	2222040	193	3.56	11630	11700	11410	15110	8150	11630	11513.16	1.51	0	-67	11910	11770	11690	11550	11470	11730	11510	24	3480	500	6970	10	1	4796867	553	7.62	2.65	12	0.00	1511.00	4339.00	54600	20230302	-78.90	10800	20231101	6.67	54600	-78.90	20230302	10800	6.67	20231101	54600	-78.90	20230302	10800	6.67	20231101	2.38	N	199730	500	23 억		72359	N	N	0	N	00	N
82	20231116	160918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11800	-10	5	-0.08	46216400	3935	21.09	11810	11830	11610	15350	8270	11810	11744.96	1.51	0	-11	12183	11996	11713	11526	11243	12090	11620	24	3540	500	7080	10	1	4796867	566	7.81	2.72	12	0.08	1511.00	4339.00	54600	20230302	-78.39	10800	20231101	9.26	54600	-78.39	20230302	10800	9.26	20231101	54600	-78.39	20230302	10800	9.26	20231101	2.37	N	199730	500	23 억		72358	N	N	0	N	00	N
83	20231116	150912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11680	-130	5	-1.10	44951310	3827	20.51	11810	11830	11610	15350	8270	11810	11745.83	1.51	0	11	12183	11996	11713	11526	11243	12090	11620	24	3540	500	7080	10	1	4796867	560	7.73	2.69	12	0.08	1511.00	4339.00	54600	20230302	-78.61	10800	20231101	8.15	54600	-78.61	20230302	10800	8.15	20231101	54600	-78.61	20230302	10800	8.15	20231101	2.37	N	199730	500	23 억		72358	N	N	0	N	00	N
84	20231116	140848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11790	-20	5	-0.17	38962630	3316	17.77	11810	11830	11610	15350	8270	11810	11749.89	1.51	0	42	12183	11996	11713	11526	11243	12090	11620	24	3540	500	7080	10	1	4796867	566	7.80	2.72	12	0.07	1511.00	4339.00	54600	20230302	-78.41	10800	20231101	9.17	54600	-78.41	20230302	10800	9.17	20231101	54600	-78.41	20230302	10800	9.17	20231101	2.37	N	199730	500	23 억		72358	N	N	0	N	00	N
85	20231116	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11710	-100	5	-0.85	34529850	2939	15.75	11810	11830	11610	15350	8270	11810	11748.84	1.51	0	136	12183	11996	11713	11526	11243	12090	11620	24	3540	500	7080	10	1	4796867	562	7.75	2.70	12	0.06	1511.00	4339.00	54600	20230302	-78.55	10800	20231101	8.43	54600	-78.55	20230302	10800	8.43	20231101	54600	-78.55	20230302	10800	8.43	20231101	2.37	N	199730	500	23 억		72358	N	N	0	N	00	N
86	20231116	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11800	-10	5	-0.08	26059270	2218	11.89	11810	11830	11610	15350	8270	11810	11748.99	1.51	0	-165	12183	11996	11713	11526	11243	12090	11620	24	3540	500	7080	10	1	4796867	566	7.81	2.72	12	0.05	1511.00	4339.00	54600	20230302	-78.39	10800	20231101	9.26	54600	-78.39	20230302	10800	9.26	20231101	54600	-78.39	20230302	10800	9.26	20231101	2.37	N	199730	500	23 억		72358	N	N	0	N	00	N
87	20231116	110911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11740	-70	5	-0.59	13518610	1154	6.19	11810	11810	11610	15350	8270	11810	11714.57	1.51	0	-252	12183	11996	11713	11526	11243	12090	11620	24	3540	500	7080	10	1	4796867	563	7.77	2.71	12	0.02	1511.00	4339.00	54600	20230302	-78.50	10800	20231101	8.70	54600	-78.50	20230302	10800	8.70	20231101	54600	-78.50	20230302	10800	8.70	20231101	2.37	N	199730	500	23 억		72358	N	N	0	N	00	N
88	20231116	100912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11810	0	3	0.00	94480	8	0.04	11810	11810	11810	15350	8270	11810	11810.00	1.51	0	0	12183	11996	11713	11526	11243	12090	11620	24	3540	500	7080	10	1	4796867	567	7.82	2.72	12	0.00	1511.00	4339.00	54600	20230302	-78.37	10800	20231101	9.35	54600	-78.37	20230302	10800	9.35	20231101	54600	-78.37	20230302	10800	9.35	20231101	2.37	N	199730	500	23 억		72358	N	N	0	N	00	N
89	20231116	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11810	0	3	0.00	0	0	0.00	0	0	0	15350	8270	11810	0.00	1.51	0	0	12183	11996	11713	11526	11243	12090	11620	24	3540	500	7080	10	1	4796867	567	7.82	2.72	12	0.00	1511.00	4339.00	54600	20230302	-78.37	10800	20231101	9.35	54600	-78.37	20230302	10800	9.35	20231101	54600	-78.37	20230302	10800	9.35	20231101	2.37	N	199730	500	23 억		72358	N	N	0	N	00	N
90	20231115	160811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11810	380	2	3.32	218388560	18571	190.00	11430	11900	11430	14850	8010	11430	11759.66	1.43	0	3884	11656	11542	11376	11262	11096	11600	11320	24	3420	500	6850	10	1	4796867	567	7.82	2.72	12	0.39	1511.00	4339.00	54600	20230302	-78.37	10800	20231101	9.35	54600	-78.37	20230302	10800	9.35	20231101	54600	-78.37	20230302	10800	9.35	20231101	2.43	N	199730	500	23 억		68474	N	N	0	N	00	N
91	20231115	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11750	320	2	2.80	208507430	17734	181.44	11430	11900	11430	14850	8010	11430	11757.50	1.43	0	3918	11656	11542	11376	11262	11096	11600	11320	24	3420	500	6850	10	1	4796867	564	7.78	2.71	12	0.37	1511.00	4339.00	54600	20230302	-78.48	10800	20231101	8.80	54600	-78.48	20230302	10800	8.80	20231101	54600	-78.48	20230302	10800	8.80	20231101	2.43	N	199730	500	23 억		68474	N	N	0	N	00	N
92	20231115	140925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11750	320	2	2.80	199813860	16994	173.87	11430	11900	11430	14850	8010	11430	11757.91	1.43	0	3969	11656	11542	11376	11262	11096	11600	11320	24	3420	500	6850	10	1	4796867	564	7.78	2.71	12	0.35	1511.00	4339.00	54600	20230302	-78.48	10800	20231101	8.80	54600	-78.48	20230302	10800	8.80	20231101	54600	-78.48	20230302	10800	8.80	20231101	2.43	N	199730	500	23 억		68474	N	N	0	N	00	N
93	20231115	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11770	340	2	2.97	196779390	16736	171.23	11430	11900	11430	14850	8010	11430	11757.85	1.43	0	4058	11656	11542	11376	11262	11096	11600	11320	24	3420	500	6850	10	1	4796867	565	7.79	2.71	12	0.35	1511.00	4339.00	54600	20230302	-78.44	10800	20231101	8.98	54600	-78.44	20230302	10800	8.98	20231101	54600	-78.44	20230302	10800	8.98	20231101	2.43	N	199730	500	23 억		68474	N	N	0	N	00	N
94	20231115	120928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11700	270	2	2.36	192045220	16332	167.10	11430	11900	11430	14850	8010	11430	11758.83	1.43	0	3979	11656	11542	11376	11262	11096	11600	11320	24	3420	500	6850	10	1	4796867	561	7.74	2.70	12	0.34	1511.00	4339.00	54600	20230302	-78.57	10800	20231101	8.33	54600	-78.57	20230302	10800	8.33	20231101	54600	-78.57	20230302	10800	8.33	20231101	2.43	N	199730	500	23 억		68474	N	N	0	N	00	N
95	20231115	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11820	390	2	3.41	184629750	15700	160.63	11430	11900	11430	14850	8010	11430	11759.86	1.43	0	4348	11656	11542	11376	11262	11096	11600	11320	24	3420	500	6850	10	1	4796867	567	7.82	2.72	12	0.33	1511.00	4339.00	54600	20230302	-78.35	10800	20231101	9.44	54600	-78.35	20230302	10800	9.44	20231101	54600	-78.35	20230302	10800	9.44	20231101	2.43	N	199730	500	23 억		68474	N	N	0	N	00	N
96	20231115	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11860	430	2	3.76	164008880	13953	142.76	11430	11900	11430	14850	8010	11430	11754.38	1.43	0	4660	11656	11542	11376	11262	11096	11600	11320	24	3420	500	6850	10	1	4796867	569	7.85	2.73	12	0.29	1511.00	4339.00	54600	20230302	-78.28	10800	20231101	9.81	54600	-78.28	20230302	10800	9.81	20231101	54600	-78.28	20230302	10800	9.81	20231101	2.43	N	199730	500	23 억		68474	N	N	0	N	00	N
97	20231115	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11680	250	2	2.19	28385790	2463	25.20	11430	11680	11430	14850	8010	11430	11524.88	1.43	0	1484	11656	11542	11376	11262	11096	11600	11320	24	3420	500	6850	10	1	4796867	560	7.73	2.69	12	0.05	1511.00	4339.00	54600	20230302	-78.61	10800	20231101	8.15	54600	-78.61	20230302	10800	8.15	20231101	54600	-78.61	20230302	10800	8.15	20231101	2.43	N	199730	500	23 억		68474	N	N	0	N	00	N
98	20231114	160908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11430	230	2	2.05	94367060	8300	84.47	11210	11490	11210	14560	7840	11200	11369.53	1.36	0	2942	11646	11422	11226	11002	10806	11325	10905	24	3360	500	6720	10	1	4796867	548	7.56	2.63	12	0.17	1511.00	4339.00	54600	20230302	-79.07	10800	20231101	5.83	54600	-79.07	20230302	10800	5.83	20231101	54600	-79.07	20230302	10800	5.83	20231101	2.33	N	199730	500	23 억		65261	N	N	0	N	00	N
99	20231114	150913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11400	200	2	1.79	93509840	8225	83.71	11210	11490	11210	14560	7840	11200	11368.98	1.36	0	2931	11646	11422	11226	11002	10806	11325	10905	24	3360	500	6720	10	1	4796867	547	7.54	2.63	12	0.17	1511.00	4339.00	54600	20230302	-79.12	10800	20231101	5.56	54600	-79.12	20230302	10800	5.56	20231101	54600	-79.12	20230302	10800	5.56	20231101	2.33	N	199730	500	23 억		65261	N	N	0	N	00	N
100	20231114	140911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11440	240	2	2.14	64450200	5664	57.64	11210	11490	11210	14560	7840	11200	11378.92	1.36	0	1260	11646	11422	11226	11002	10806	11325	10905	24	3360	500	6720	10	1	4796867	549	7.57	2.64	12	0.12	1511.00	4339.00	54600	20230302	-79.05	10800	20231101	5.93	54600	-79.05	20230302	10800	5.93	20231101	54600	-79.05	20230302	10800	5.93	20231101	2.33	N	199730	500	23 억		65261	N	N	0	N	00	N
101	20231114	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11430	230	2	2.05	41234190	3627	36.91	11210	11490	11210	14560	7840	11200	11368.68	1.36	0	797	11646	11422	11226	11002	10806	11325	10905	24	3360	500	6720	10	1	4796867	548	7.56	2.63	12	0.08	1511.00	4339.00	54600	20230302	-79.07	10800	20231101	5.83	54600	-79.07	20230302	10800	5.83	20231101	54600	-79.07	20230302	10800	5.83	20231101	2.33	N	199730	500	23 억		65261	N	N	0	N	00	N
102	20231114	120914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11390	190	2	1.70	35861320	3156	32.12	11210	11490	11210	14560	7840	11200	11362.90	1.36	0	595	11646	11422	11226	11002	10806	11325	10905	24	3360	500	6720	10	1	4796867	546	7.54	2.63	12	0.07	1511.00	4339.00	54600	20230302	-79.14	10800	20231101	5.46	54600	-79.14	20230302	10800	5.46	20231101	54600	-79.14	20230302	10800	5.46	20231101	2.33	N	199730	500	23 억		65261	N	N	0	N	00	N
103	20231114	110924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11330	130	2	1.16	28734570	2529	25.74	11210	11490	11210	14560	7840	11200	11362.03	1.36	0	538	11646	11422	11226	11002	10806	11325	10905	24	3360	500	6720	10	1	4796867	543	7.50	2.61	12	0.05	1511.00	4339.00	54600	20230302	-79.25	10800	20231101	4.91	54600	-79.25	20230302	10800	4.91	20231101	54600	-79.25	20230302	10800	4.91	20231101	2.33	N	199730	500	23 억		65261	N	N	0	N	00	N
104	20231114	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11410	210	2	1.88	14869090	1307	13.30	11210	11490	11210	14560	7840	11200	11376.50	1.36	0	271	11646	11422	11226	11002	10806	11325	10905	24	3360	500	6720	10	1	4796867	547	7.55	2.63	12	0.03	1511.00	4339.00	54600	20230302	-79.10	10800	20231101	5.65	54600	-79.10	20230302	10800	5.65	20231101	54600	-79.10	20230302	10800	5.65	20231101	2.33	N	199730	500	23 억		65261	N	N	0	N	00	N
105	20231114	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11380	180	2	1.61	3424260	302	3.07	11210	11490	11210	14560	7840	11200	11338.61	1.36	0	156	11646	11422	11226	11002	10806	11325	10905	24	3360	500	6720	10	1	4796867	546	7.53	2.62	12	0.01	1511.00	4339.00	54600	20230302	-79.16	10800	20231101	5.37	54600	-79.16	20230302	10800	5.37	20231101	54600	-79.16	20230302	10800	5.37	20231101	2.33	N	199730	500	23 억		65261	N	N	0	N	00	N
106	20231113	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11200	-150	5	-1.32	109666680	9772	72.70	11330	11450	11030	14750	7950	11350	11222.54	1.39	0	-1613	11990	11670	11500	11180	11010	11585	11095	24	3400	500	6810	10	1	4796867	537	7.41	2.58	12	0.20	1511.00	4339.00	54600	20230302	-79.49	10800	20231101	3.70	54600	-79.49	20230302	10800	3.70	20231101	54600	-79.49	20230302	10800	3.70	20231101	2.31	N	199730	500	23 억		66874	N	N	0	N	00	N
107	20231113	150853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11130	-220	5	-1.94	88160720	7849	58.39	11330	11450	11030	14750	7950	11350	11232.10	1.39	0	-1479	11990	11670	11500	11180	11010	11585	11095	24	3400	500	6810	10	1	4796867	534	7.37	2.57	12	0.16	1511.00	4339.00	54600	20230302	-79.62	10800	20231101	3.06	54600	-79.62	20230302	10800	3.06	20231101	54600	-79.62	20230302	10800	3.06	20231101	2.31	N	199730	500	23 억		66874	N	N	0	N	00	N
108	20231113	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11130	-220	5	-1.94	73454310	6524	48.53	11330	11450	11030	14750	7950	11350	11259.09	1.39	0	-999	11990	11670	11500	11180	11010	11585	11095	24	3400	500	6810	10	1	4796867	534	7.37	2.57	12	0.14	1511.00	4339.00	54600	20230302	-79.62	10800	20231101	3.06	54600	-79.62	20230302	10800	3.06	20231101	54600	-79.62	20230302	10800	3.06	20231101	2.31	N	199730	500	23 억		66874	N	N	0	N	00	N
109	20231113	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11180	-170	5	-1.50	57656610	5100	37.94	11330	11450	11180	14750	7950	11350	11305.22	1.39	0	-776	11990	11670	11500	11180	11010	11585	11095	24	3400	500	6810	10	1	4796867	536	7.40	2.58	12	0.11	1511.00	4339.00	54600	20230302	-79.52	10800	20231101	3.52	54600	-79.52	20230302	10800	3.52	20231101	54600	-79.52	20230302	10800	3.52	20231101	2.31	N	199730	500	23 억		66874	N	N	0	N	00	N
110	20231113	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11200	-150	5	-1.32	53203330	4703	34.99	11330	11450	11200	14750	7950	11350	11312.64	1.39	0	-444	11990	11670	11500	11180	11010	11585	11095	24	3400	500	6810	10	1	4796867	537	7.41	2.58	12	0.10	1511.00	4339.00	54600	20230302	-79.49	10800	20231101	3.70	54600	-79.49	20230302	10800	3.70	20231101	54600	-79.49	20230302	10800	3.70	20231101	2.31	N	199730	500	23 억		66874	N	N	0	N	00	N
111	20231113	110850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11350	0	3	0.00	38434400	3390	25.22	11330	11450	11270	14750	7950	11350	11337.58	1.39	0	355	11990	11670	11500	11180	11010	11585	11095	24	3400	500	6810	10	1	4796867	544	7.51	2.62	12	0.07	1511.00	4339.00	54600	20230302	-79.21	10800	20231101	5.09	54600	-79.21	20230302	10800	5.09	20231101	54600	-79.21	20230302	10800	5.09	20231101	2.31	N	199730	500	23 억		66874	N	N	0	N	00	N
112	20231113	100848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11380	30	2	0.26	15274690	1343	9.99	11330	11450	11330	14750	7950	11350	11373.56	1.39	0	396	11990	11670	11500	11180	11010	11585	11095	24	3400	500	6810	10	1	4796867	546	7.53	2.62	12	0.03	1511.00	4339.00	54600	20230302	-79.16	10800	20231101	5.37	54600	-79.16	20230302	10800	5.37	20231101	54600	-79.16	20230302	10800	5.37	20231101	2.31	N	199730	500	23 억		66874	N	N	0	N	00	N
113	20231113	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11380	30	2	0.26	5726870	504	3.75	11330	11450	11330	14750	7950	11350	11362.84	1.39	0	305	11990	11670	11500	11180	11010	11585	11095	24	3400	500	6810	10	1	4796867	546	7.53	2.62	12	0.01	1511.00	4339.00	54600	20230302	-79.16	10800	20231101	5.37	54600	-79.16	20230302	10800	5.37	20231101	54600	-79.16	20230302	10800	5.37	20231101	2.31	N	199730	500	23 억		66874	N	N	0	N	00	N
114	20231110	160908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11350	-510	5	-4.30	150936700	13159	75.75	11710	11820	11330	15410	8310	11860	11470.66	1.45	0	-2486	12526	12192	11946	11612	11366	12070	11490	24	3550	500	7110	10	1	4796867	544	7.51	2.62	12	0.27	1511.00	4339.00	54600	20230302	-79.21	10800	20231101	5.09	54600	-79.21	20230302	10800	5.09	20231101	54600	-79.21	20230302	10800	5.09	20231101	2.29	N	199730	500	23 억		69475	N	N	0	N	00	N
115	20231110	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11370	-490	5	-4.13	139481590	12150	69.94	11710	11820	11330	15410	8310	11860	11479.97	1.45	0	-2452	12526	12192	11946	11612	11366	12070	11490	24	3550	500	7110	10	1	4796867	545	7.52	2.62	12	0.25	1511.00	4339.00	54600	20230302	-79.18	10800	20231101	5.28	54600	-79.18	20230302	10800	5.28	20231101	54600	-79.18	20230302	10800	5.28	20231101	2.29	N	199730	500	23 억		69475	N	N	0	N	00	N
116	20231110	140858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11510	-350	5	-2.95	128043460	11146	64.16	11710	11820	11330	15410	8310	11860	11487.84	1.45	0	-1985	12526	12192	11946	11612	11366	12070	11490	24	3550	500	7110	10	1	4796867	552	7.62	2.65	12	0.23	1511.00	4339.00	54600	20230302	-78.92	10800	20231101	6.57	54600	-78.92	20230302	10800	6.57	20231101	54600	-78.92	20230302	10800	6.57	20231101	2.29	N	199730	500	23 억		69475	N	N	0	N	00	N
117	20231110	130859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11380	-480	5	-4.05	114591350	9975	57.42	11710	11820	11330	15410	8310	11860	11487.85	1.45	0	-871	12526	12192	11946	11612	11366	12070	11490	24	3550	500	7110	10	1	4796867	546	7.53	2.62	12	0.21	1511.00	4339.00	54600	20230302	-79.16	10800	20231101	5.37	54600	-79.16	20230302	10800	5.37	20231101	54600	-79.16	20230302	10800	5.37	20231101	2.29	N	199730	500	23 억		69475	N	N	0	N	00	N
118	20231110	120904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11430	-430	5	-3.63	108383550	9429	54.28	11710	11820	11330	15410	8310	11860	11494.70	1.45	0	-940	12526	12192	11946	11612	11366	12070	11490	24	3550	500	7110	10	1	4796867	548	7.56	2.63	12	0.20	1511.00	4339.00	54600	20230302	-79.07	10800	20231101	5.83	54600	-79.07	20230302	10800	5.83	20231101	54600	-79.07	20230302	10800	5.83	20231101	2.29	N	199730	500	23 억		69475	N	N	0	N	00	N
119	20231110	110849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11490	-370	5	-3.12	69290010	6003	34.56	11710	11820	11360	15410	8310	11860	11542.56	1.45	0	-1221	12526	12192	11946	11612	11366	12070	11490	24	3550	500	7110	10	1	4796867	551	7.60	2.65	12	0.13	1511.00	4339.00	54600	20230302	-78.96	10800	20231101	6.39	54600	-78.96	20230302	10800	6.39	20231101	54600	-78.96	20230302	10800	6.39	20231101	2.29	N	199730	500	23 억		69475	N	N	0	N	00	N
120	20231110	100859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11540	-320	5	-2.70	68218180	5910	34.02	11710	11820	11360	15410	8310	11860	11542.84	1.45	0	-1171	12526	12192	11946	11612	11366	12070	11490	24	3550	500	7110	10	1	4796867	554	7.64	2.66	12	0.12	1511.00	4339.00	54600	20230302	-78.86	10800	20231101	6.85	54600	-78.86	20230302	10800	6.85	20231101	54600	-78.86	20230302	10800	6.85	20231101	2.29	N	199730	500	23 억		69475	N	N	0	N	00	N
121	20231110	090844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11650	-210	5	-1.77	8035110	690	3.97	11710	11820	11610	15410	8310	11860	11645.09	1.45	0	-74	12526	12192	11946	11612	11366	12070	11490	24	3550	500	7110	10	1	4796867	559	7.71	2.68	12	0.01	1511.00	4339.00	54600	20230302	-78.66	10800	20231101	7.87	54600	-78.66	20230302	10800	7.87	20231101	54600	-78.66	20230302	10800	7.87	20231101	2.29	N	199730	500	23 억		69475	N	N	0	N	00	N
122	20231109	160838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11860	-440	5	-3.58	206123370	17372	14.26	12280	12280	11700	15990	8610	12300	11865.22	1.53	0	-4166	14120	13210	12540	11630	10960	13665	12085	24	3690	500	7380	10	1	4796867	569	7.85	2.73	12	0.36	1511.00	4339.00	54600	20230302	-78.28	10800	20231101	9.81	54600	-78.28	20230302	10800	9.81	20231101	54600	-78.28	20230302	10800	9.81	20231101	2.26	N	199730	500	23 억		73513	N	N	0	N	00	N
123	20231109	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11840	-460	5	-3.74	202155120	17037	13.98	12280	12280	11700	15990	8610	12300	11865.60	1.53	0	-4105	14120	13210	12540	11630	10960	13665	12085	24	3690	500	7380	10	1	4796867	568	7.84	2.73	12	0.36	1511.00	4339.00	54600	20230302	-78.32	10800	20231101	9.63	54600	-78.32	20230302	10800	9.63	20231101	54600	-78.32	20230302	10800	9.63	20231101	2.26	N	199730	500	23 억		73513	N	N	0	N	00	N
124	20231109	140834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11760	-540	5	-4.39	195069670	16436	13.49	12280	12280	11700	15990	8610	12300	11868.39	1.53	0	-4278	14120	13210	12540	11630	10960	13665	12085	24	3690	500	7380	10	1	4796867	564	7.78	2.71	12	0.34	1511.00	4339.00	54600	20230302	-78.46	10800	20231101	8.89	54600	-78.46	20230302	10800	8.89	20231101	54600	-78.46	20230302	10800	8.89	20231101	2.26	N	199730	500	23 억		73513	N	N	0	N	00	N
125	20231109	130837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11810	-490	5	-3.98	180745500	15217	12.49	12280	12280	11700	15990	8610	12300	11877.81	1.53	0	-4160	14120	13210	12540	11630	10960	13665	12085	24	3690	500	7380	10	1	4796867	567	7.82	2.72	12	0.32	1511.00	4339.00	54600	20230302	-78.37	10800	20231101	9.35	54600	-78.37	20230302	10800	9.35	20231101	54600	-78.37	20230302	10800	9.35	20231101	2.26	N	199730	500	23 억		73513	N	N	0	N	00	N
126	20231109	120841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11780	-520	5	-4.23	112749280	9428	7.74	12280	12280	11760	15990	8610	12300	11958.91	1.53	0	-3657	14120	13210	12540	11630	10960	13665	12085	24	3690	500	7380	10	1	4796867	565	7.80	2.71	12	0.20	1511.00	4339.00	54600	20230302	-78.42	10800	20231101	9.07	54600	-78.42	20230302	10800	9.07	20231101	54600	-78.42	20230302	10800	9.07	20231101	2.26	N	199730	500	23 억		73513	N	N	0	N	00	N
127	20231109	110837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11980	-320	5	-2.60	69565260	5784	4.75	12280	12280	11870	15990	8610	12300	12027.09	1.53	0	-1665	14120	13210	12540	11630	10960	13665	12085	24	3690	500	7380	10	1	4796867	575	7.93	2.76	12	0.12	1511.00	4339.00	54600	20230302	-78.06	10800	20231101	10.93	54600	-78.06	20230302	10800	10.93	20231101	54600	-78.06	20230302	10800	10.93	20231101	2.26	N	199730	500	23 억		73513	N	N	0	N	00	N
128	20231109	100832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11930	-370	5	-3.01	59758330	4959	4.07	12280	12280	11890	15990	8610	12300	12050.38	1.53	0	-1458	14120	13210	12540	11630	10960	13665	12085	24	3690	500	7380	10	1	4796867	572	7.90	2.75	12	0.10	1511.00	4339.00	54600	20230302	-78.15	10800	20231101	10.46	54600	-78.15	20230302	10800	10.46	20231101	54600	-78.15	20230302	10800	10.46	20231101	2.26	N	199730	500	23 억		73513	N	N	0	N	00	N
129	20231109	090839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	-150	5	-1.22	18138350	1493	1.23	12280	12280	12130	15990	8610	12300	12148.73	1.53	0	108	14120	13210	12540	11630	10960	13665	12085	24	3690	500	7380	10	1	4796867	583	8.04	2.80	12	0.03	1511.00	4339.00	54600	20230302	-77.75	10800	20231101	12.50	54600	-77.75	20230302	10800	12.50	20231101	54600	-77.75	20230302	10800	12.50	20231101	2.26	N	199730	500	23 억		73513	N	N	0	N	00	N
130	20231108	160830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12300	430	2	3.62	1532933950	121688	642.97	11870	13450	11870	15430	8310	11870	12597.32	1.74	0	-7964	12683	12276	12073	11666	11463	12175	11565	24	3560	500	7120	10	1	4796867	590	8.14	2.83	12	2.54	1511.00	4339.00	54600	20230302	-77.47	10800	20231101	13.89	54600	-77.47	20230302	10800	13.89	20231101	54600	-77.47	20230302	10800	13.89	20231101	2.19	N	199730	500	23 억		83297	N	N	0	N	00	N
131	20231108	150836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12190	320	2	2.70	1516169940	120323	635.76	11870	13450	11870	15430	8310	11870	12600.83	1.74	0	-8316	12683	12276	12073	11666	11463	12175	11565	24	3560	500	7120	10	1	4796867	585	8.07	2.81	12	2.51	1511.00	4339.00	54600	20230302	-77.67	10800	20231101	12.87	54600	-77.67	20230302	10800	12.87	20231101	54600	-77.67	20230302	10800	12.87	20231101	2.19	N	199730	500	23 억		83297	N	N	0	N	00	N
132	20231108	140831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12230	360	2	3.03	1392883420	110233	582.44	11870	13450	11870	15430	8310	11870	12635.81	1.74	0	-12123	12683	12276	12073	11666	11463	12175	11565	24	3560	500	7120	10	1	4796867	587	8.09	2.82	12	2.30	1511.00	4339.00	54600	20230302	-77.60	10800	20231101	13.24	54600	-77.60	20230302	10800	13.24	20231101	54600	-77.60	20230302	10800	13.24	20231101	2.19	N	199730	500	23 억		83297	N	N	0	N	00	N
133	20231108	130828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12260	390	2	3.29	1272540610	100372	530.34	11870	13450	11870	15430	8310	11870	12678.24	1.74	0	-16943	12683	12276	12073	11666	11463	12175	11565	24	3560	500	7120	10	1	4796867	588	8.11	2.83	12	2.09	1511.00	4339.00	54600	20230302	-77.55	10800	20231101	13.52	54600	-77.55	20230302	10800	13.52	20231101	54600	-77.55	20230302	10800	13.52	20231101	2.19	N	199730	500	23 억		83297	N	N	0	N	00	N
134	20231108	120824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	180	2	1.52	39070800	3258	17.21	11870	12190	11870	15430	8310	11870	11992.27	1.74	0	-37	12683	12276	12073	11666	11463	12175	11565	24	3560	500	7120	10	1	4796867	578	7.97	2.78	12	0.07	1511.00	4339.00	54600	20230302	-77.93	10800	20231101	11.57	54600	-77.93	20230302	10800	11.57	20231101	54600	-77.93	20230302	10800	11.57	20231101	2.19	N	199730	500	23 억		83297	N	N	0	N	00	N
135	20231108	110832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11990	120	2	1.01	24273750	2025	10.70	11870	12190	11870	15430	8310	11870	11987.04	1.74	0	266	12683	12276	12073	11666	11463	12175	11565	24	3560	500	7120	10	1	4796867	575	7.94	2.76	12	0.04	1511.00	4339.00	54600	20230302	-78.04	10800	20231101	11.02	54600	-78.04	20230302	10800	11.02	20231101	54600	-78.04	20230302	10800	11.02	20231101	2.19	N	199730	500	23 억		83297	N	N	0	N	00	N
136	20231108	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12070	200	2	1.68	13582100	1131	5.98	11870	12190	11870	15430	8310	11870	12008.93	1.74	0	200	12683	12276	12073	11666	11463	12175	11565	24	3560	500	7120	10	1	4796867	579	7.99	2.78	12	0.02	1511.00	4339.00	54600	20230302	-77.89	10800	20231101	11.76	54600	-77.89	20230302	10800	11.76	20231101	54600	-77.89	20230302	10800	11.76	20231101	2.19	N	199730	500	23 억		83297	N	N	0	N	00	N
137	20231108	090827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12090	220	2	1.85	7220360	604	3.19	11870	12100	11870	15430	8310	11870	11954.24	1.74	0	254	12683	12276	12073	11666	11463	12175	11565	24	3560	500	7120	10	1	4796867	580	8.00	2.79	12	0.01	1511.00	4339.00	54600	20230302	-77.86	10800	20231101	11.94	54600	-77.86	20230302	10800	11.94	20231101	54600	-77.86	20230302	10800	11.94	20231101	2.19	N	199730	500	23 억		83297	N	N	0	N	00	N
138	20231107	160830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11870	-500	5	-4.04	227981190	18896	78.07	12370	12480	11870	16080	8660	12370	12065.06	1.70	0	1647	12996	12682	12146	11832	11296	12840	11990	24	3710	500	7420	10	1	4796867	569	7.86	2.74	12	0.39	1511.00	4339.00	54600	20230302	-78.26	10800	20231101	9.91	54600	-78.26	20230302	10800	9.91	20231101	54600	-78.26	20230302	10800	9.91	20231101	2.26	N	199730	500	23 억		81650	N	N	0	N	00	N
139	20231107	150831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11890	-480	5	-3.88	221532910	18353	75.83	12370	12480	11870	16080	8660	12370	12070.66	1.70	0	1948	12996	12682	12146	11832	11296	12840	11990	24	3710	500	7420	10	1	4796867	570	7.87	2.74	12	0.38	1511.00	4339.00	54600	20230302	-78.22	10800	20231101	10.09	54600	-78.22	20230302	10800	10.09	20231101	54600	-78.22	20230302	10800	10.09	20231101	2.26	N	199730	500	23 억		81650	N	N	0	N	00	N
140	20231107	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11960	-410	5	-3.31	212709280	17612	72.77	12370	12480	11870	16080	8660	12370	12077.52	1.70	0	1682	12996	12682	12146	11832	11296	12840	11990	24	3710	500	7420	10	1	4796867	574	7.92	2.76	12	0.37	1511.00	4339.00	54600	20230302	-78.10	10800	20231101	10.74	54600	-78.10	20230302	10800	10.74	20231101	54600	-78.10	20230302	10800	10.74	20231101	2.26	N	199730	500	23 억		81650	N	N	0	N	00	N
141	20231107	130832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11990	-380	5	-3.07	194165930	16052	66.32	12370	12480	11870	16080	8660	12370	12096.06	1.70	0	1334	12996	12682	12146	11832	11296	12840	11990	24	3710	500	7420	10	1	4796867	575	7.94	2.76	12	0.33	1511.00	4339.00	54600	20230302	-78.04	10800	20231101	11.02	54600	-78.04	20230302	10800	11.02	20231101	54600	-78.04	20230302	10800	11.02	20231101	2.26	N	199730	500	23 억		81650	N	N	0	N	00	N
142	20231107	120828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11930	-440	5	-3.56	175686990	14501	59.91	12370	12480	11930	16080	8660	12370	12115.51	1.70	0	1477	12996	12682	12146	11832	11296	12840	11990	24	3710	500	7420	10	1	4796867	572	7.90	2.75	12	0.30	1511.00	4339.00	54600	20230302	-78.15	10800	20231101	10.46	54600	-78.15	20230302	10800	10.46	20231101	54600	-78.15	20230302	10800	10.46	20231101	2.26	N	199730	500	23 억		81650	N	N	0	N	00	N
143	20231107	110828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12130	-240	5	-1.94	135590300	11166	46.13	12370	12480	12000	16080	8660	12370	12143.14	1.70	0	1932	12996	12682	12146	11832	11296	12840	11990	24	3710	500	7420	10	1	4796867	582	8.03	2.80	12	0.23	1511.00	4339.00	54600	20230302	-77.78	10800	20231101	12.31	54600	-77.78	20230302	10800	12.31	20231101	54600	-77.78	20230302	10800	12.31	20231101	2.26	N	199730	500	23 억		81650	N	N	0	N	00	N
144	20231107	100839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12270	-100	5	-0.81	113437320	9335	38.57	12370	12480	12000	16080	8660	12370	12151.83	1.70	0	1446	12996	12682	12146	11832	11296	12840	11990	24	3710	500	7420	10	1	4796867	589	8.12	2.83	12	0.19	1511.00	4339.00	54600	20230302	-77.53	10800	20231101	13.61	54600	-77.53	20230302	10800	13.61	20231101	54600	-77.53	20230302	10800	13.61	20231101	2.26	N	199730	500	23 억		81650	N	N	0	N	00	N
145	20231107	090817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12090	-280	5	-2.26	45310640	3696	15.27	12370	12470	12000	16080	8660	12370	12259.37	1.70	0	-180	12996	12682	12146	11832	11296	12840	11990	24	3710	500	7420	10	1	4796867	580	8.00	2.79	12	0.08	1511.00	4339.00	54600	20230302	-77.86	10800	20231101	11.94	54600	-77.86	20230302	10800	11.94	20231101	54600	-77.86	20230302	10800	11.94	20231101	2.26	N	199730	500	23 억		81650	N	N	0	N	00	N
146	20231106	160810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12370	790	2	6.82	294142540	24202	176.54	11610	12460	11610	15050	8110	11580	12153.64	1.65	0	1999	12100	11840	11600	11340	11100	11970	11470	24	3470	500	6940	10	1	4796867	593	8.19	2.85	12	0.50	1511.00	4339.00	54600	20230302	-77.34	10800	20231101	14.54	54600	-77.34	20230302	10800	14.54	20231101	54600	-77.34	20230302	10800	14.54	20231101	2.29	N	199730	500	23 억		79189	N	N	0	N	00	N
147	20231106	150815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12360	780	2	6.74	286516160	23585	172.04	11610	12460	11610	15050	8110	11580	12148.24	1.65	0	1982	12100	11840	11600	11340	11100	11970	11470	24	3470	500	6940	10	1	4796867	593	8.18	2.85	12	0.49	1511.00	4339.00	54600	20230302	-77.36	10800	20231101	14.44	54600	-77.36	20230302	10800	14.44	20231101	54600	-77.36	20230302	10800	14.44	20231101	2.29	N	199730	500	23 억		79189	N	N	0	N	00	N
148	20231106	140811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12370	790	2	6.82	280703390	23113	168.60	11610	12460	11610	15050	8110	11580	12144.83	1.65	0	1810	12100	11840	11600	11340	11100	11970	11470	24	3470	500	6940	10	1	4796867	593	8.19	2.85	12	0.48	1511.00	4339.00	54600	20230302	-77.34	10800	20231101	14.54	54600	-77.34	20230302	10800	14.54	20231101	54600	-77.34	20230302	10800	14.54	20231101	2.29	N	199730	500	23 억		79189	N	N	0	N	00	N
149	20231106	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12240	660	2	5.70	201748690	16730	122.04	11610	12280	11610	15050	8110	11580	12059.10	1.65	0	2118	12100	11840	11600	11340	11100	11970	11470	24	3470	500	6940	10	1	4796867	587	8.10	2.82	12	0.35	1511.00	4339.00	54600	20230302	-77.58	10800	20231101	13.33	54600	-77.58	20230302	10800	13.33	20231101	54600	-77.58	20230302	10800	13.33	20231101	2.29	N	199730	500	23 억		79189	N	N	0	N	00	N
150	20231106	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	530	2	4.58	163373010	13587	99.11	11610	12200	11610	15050	8110	11580	12024.22	1.65	0	2210	12100	11840	11600	11340	11100	11970	11470	24	3470	500	6940	10	1	4796867	581	8.01	2.79	12	0.28	1511.00	4339.00	54600	20230302	-77.82	10800	20231101	12.13	54600	-77.82	20230302	10800	12.13	20231101	54600	-77.82	20230302	10800	12.13	20231101	2.29	N	199730	500	23 억		79189	N	N	0	N	00	N
151	20231106	110815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12130	550	2	4.75	127459510	10638	77.60	11610	12190	11610	15050	8110	11580	11981.53	1.65	0	2268	12100	11840	11600	11340	11100	11970	11470	24	3470	500	6940	10	1	4796867	582	8.03	2.80	12	0.22	1511.00	4339.00	54600	20230302	-77.78	10800	20231101	12.31	54600	-77.78	20230302	10800	12.31	20231101	54600	-77.78	20230302	10800	12.31	20231101	2.29	N	199730	500	23 억		79189	N	N	0	N	00	N
152	20231106	100751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	570	2	4.92	91858110	7697	56.15	11610	12180	11610	15050	8110	11580	11934.27	1.65	0	1746	12100	11840	11600	11340	11100	11970	11470	24	3470	500	6940	10	1	4796867	583	8.04	2.80	12	0.16	1511.00	4339.00	54600	20230302	-77.75	10800	20231101	12.50	54600	-77.75	20230302	10800	12.50	20231101	54600	-77.75	20230302	10800	12.50	20231101	2.29	N	199730	500	23 억		79189	N	N	0	N	00	N
153	20231106	090814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11850	270	2	2.33	10454730	896	6.54	11610	11850	11610	15050	8110	11580	11668.23	1.65	0	3	12100	11840	11600	11340	11100	11970	11470	24	3470	500	6940	10	1	4796867	568	7.84	2.73	12	0.02	1511.00	4339.00	54600	20230302	-78.30	10800	20231101	9.72	54600	-78.30	20230302	10800	9.72	20231101	54600	-78.30	20230302	10800	9.72	20231101	2.29	N	199730	500	23 억		79189	N	N	0	N	00	N
154	20231103	160804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11580	90	2	0.78	159510110	13701	85.56	11360	11860	11360	14930	8050	11490	11642.22	1.63	0	1235	11923	11706	11403	11186	10883	11815	11295	24	3440	500	6890	10	1	4796867	555	7.66	2.67	12	0.29	1511.00	4339.00	54600	20230302	-78.79	10800	20231101	7.22	54600	-78.79	20230302	10800	7.22	20231101	54600	-78.79	20230302	10800	7.22	20231101	2.32	N	199730	500	23 억		77954	N	N	0	N	00	N
155	20231103	150802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11660	170	2	1.48	138147330	11857	74.04	11360	11860	11360	14930	8050	11490	11651.12	1.63	0	851	11923	11706	11403	11186	10883	11815	11295	24	3440	500	6890	10	1	4796867	559	7.72	2.69	12	0.25	1511.00	4339.00	54600	20230302	-78.64	10800	20231101	7.96	54600	-78.64	20230302	10800	7.96	20231101	54600	-78.64	20230302	10800	7.96	20231101	2.32	N	199730	500	23 억		77954	N	N	0	N	00	N
156	20231103	140800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11690	200	2	1.74	122503950	10508	65.62	11360	11860	11360	14930	8050	11490	11658.16	1.63	0	568	11923	11706	11403	11186	10883	11815	11295	24	3440	500	6890	10	1	4796867	561	7.74	2.69	12	0.22	1511.00	4339.00	54600	20230302	-78.59	10800	20231101	8.24	54600	-78.59	20230302	10800	8.24	20231101	54600	-78.59	20230302	10800	8.24	20231101	2.32	N	199730	500	23 억		77954	N	N	0	N	00	N
157	20231103	130802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11790	300	2	2.61	113501440	9738	60.81	11360	11860	11360	14930	8050	11490	11655.52	1.63	0	317	11923	11706	11403	11186	10883	11815	11295	24	3440	500	6890	10	1	4796867	566	7.80	2.72	12	0.20	1511.00	4339.00	54600	20230302	-78.41	10800	20231101	9.17	54600	-78.41	20230302	10800	9.17	20231101	54600	-78.41	20230302	10800	9.17	20231101	2.32	N	199730	500	23 억		77954	N	N	0	N	00	N
158	20231103	120800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11800	310	2	2.70	101532860	8722	54.46	11360	11860	11360	14930	8050	11490	11641.01	1.63	0	1134	11923	11706	11403	11186	10883	11815	11295	24	3440	500	6890	10	1	4796867	566	7.81	2.72	12	0.18	1511.00	4339.00	54600	20230302	-78.39	10800	20231101	9.26	54600	-78.39	20230302	10800	9.26	20231101	54600	-78.39	20230302	10800	9.26	20231101	2.32	N	199730	500	23 억		77954	N	N	0	N	00	N
159	20231103	110808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11720	230	2	2.00	75163570	6487	40.51	11360	11770	11360	14930	8050	11490	11586.80	1.63	0	919	11923	11706	11403	11186	10883	11815	11295	24	3440	500	6890	10	1	4796867	562	7.76	2.70	12	0.14	1511.00	4339.00	54600	20230302	-78.53	10800	20231101	8.52	54600	-78.53	20230302	10800	8.52	20231101	54600	-78.53	20230302	10800	8.52	20231101	2.32	N	199730	500	23 억		77954	N	N	0	N	00	N
160	20231103	100751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11580	90	2	0.78	38129380	3318	20.72	11360	11590	11360	14930	8050	11490	11491.68	1.63	0	-260	11923	11706	11403	11186	10883	11815	11295	24	3440	500	6890	10	1	4796867	555	7.66	2.67	12	0.07	1511.00	4339.00	54600	20230302	-78.79	10800	20231101	7.22	54600	-78.79	20230302	10800	7.22	20231101	54600	-78.79	20230302	10800	7.22	20231101	2.32	N	199730	500	23 억		77954	N	N	0	N	00	N
161	20231103	090756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11430	-60	5	-0.52	3291450	286	1.79	11360	11550	11360	14930	8050	11490	11508.57	1.63	0	-252	11923	11706	11403	11186	10883	11815	11295	24	3440	500	6890	10	1	4796867	548	7.56	2.63	12	0.01	1511.00	4339.00	54600	20230302	-79.07	10800	20231101	5.83	54600	-79.07	20230302	10800	5.83	20231101	54600	-79.07	20230302	10800	5.83	20231101	2.32	N	199730	500	23 억		77954	N	N	0	N	00	N
162	20231102	160756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11490	390	2	3.51	182861380	16014	111.56	11100	11620	11100	14430	7770	11100	11418.84	1.53	0	4486	11500	11300	11050	10850	10600	11400	10950	24	3330	500	6660	10	1	4796867	551	7.60	2.65	12	0.33	1511.00	4339.00	54600	20230302	-78.96	10800	20231101	6.39	54600	-78.96	20230302	10800	6.39	20231101	54600	-78.96	20230302	10800	6.39	20231101	2.30	N	199730	500	23 억		73323	N	N	0	N	00	N
163	20231102	150805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11560	460	2	4.14	175649190	15390	107.21	11100	11620	11100	14430	7770	11100	11413.20	1.53	0	4236	11500	11300	11050	10850	10600	11400	10950	24	3330	500	6660	10	1	4796867	555	7.65	2.66	12	0.32	1511.00	4339.00	54600	20230302	-78.83	10800	20231101	7.04	54600	-78.83	20230302	10800	7.04	20231101	54600	-78.83	20230302	10800	7.04	20231101	2.30	N	199730	500	23 억		73323	N	N	0	N	00	N
164	20231102	140751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11540	440	2	3.96	173247900	15182	105.76	11100	11620	11100	14430	7770	11100	11411.40	1.53	0	4180	11500	11300	11050	10850	10600	11400	10950	24	3330	500	6660	10	1	4796867	554	7.64	2.66	12	0.32	1511.00	4339.00	54600	20230302	-78.86	10800	20231101	6.85	54600	-78.86	20230302	10800	6.85	20231101	54600	-78.86	20230302	10800	6.85	20231101	2.30	N	199730	500	23 억		73323	N	N	0	N	00	N
165	20231102	130756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11570	470	2	4.23	169751800	14879	103.65	11100	11620	11100	14430	7770	11100	11408.82	1.53	0	4118	11500	11300	11050	10850	10600	11400	10950	24	3330	500	6660	10	1	4796867	555	7.66	2.67	12	0.31	1511.00	4339.00	54600	20230302	-78.81	10800	20231101	7.13	54600	-78.81	20230302	10800	7.13	20231101	54600	-78.81	20230302	10800	7.13	20231101	2.30	N	199730	500	23 억		73323	N	N	0	N	00	N
166	20231102	120753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11490	390	2	3.51	161953950	14203	98.94	11100	11620	11100	14430	7770	11100	11402.80	1.53	0	3981	11500	11300	11050	10850	10600	11400	10950	24	3330	500	6660	10	1	4796867	551	7.60	2.65	12	0.30	1511.00	4339.00	54600	20230302	-78.96	10800	20231101	6.39	54600	-78.96	20230302	10800	6.39	20231101	54600	-78.96	20230302	10800	6.39	20231101	2.30	N	199730	500	23 억		73323	N	N	0	N	00	N
167	20231102	110752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11540	440	2	3.96	118599360	10438	72.71	11100	11550	11100	14430	7770	11100	11362.27	1.53	0	3115	11500	11300	11050	10850	10600	11400	10950	24	3330	500	6660	10	1	4796867	554	7.64	2.66	12	0.22	1511.00	4339.00	54600	20230302	-78.86	10800	20231101	6.85	54600	-78.86	20230302	10800	6.85	20231101	54600	-78.86	20230302	10800	6.85	20231101	2.30	N	199730	500	23 억		73323	N	N	0	N	00	N
168	20231102	100753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11500	400	2	3.60	104125790	9179	63.94	11100	11550	11100	14430	7770	11100	11343.91	1.53	0	2631	11500	11300	11050	10850	10600	11400	10950	24	3330	500	6660	10	1	4796867	552	7.61	2.65	12	0.19	1511.00	4339.00	54600	20230302	-78.94	10800	20231101	6.48	54600	-78.94	20230302	10800	6.48	20231101	54600	-78.94	20230302	10800	6.48	20231101	2.30	N	199730	500	23 억		73323	N	N	0	N	00	N
169	20231102	090758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11250	150	2	1.35	26599140	2385	16.61	11100	11250	11100	14430	7770	11100	11152.68	1.53	0	-59	11500	11300	11050	10850	10600	11400	10950	24	3330	500	6660	10	1	4796867	540	7.45	2.59	12	0.05	1511.00	4339.00	54600	20230302	-79.40	10800	20231101	4.17	54600	-79.40	20230302	10800	4.17	20231101	54600	-79.40	20230302	10800	4.17	20231101	2.30	N	199730	500	23 억		73323	N	N	0	N	00	N
170	20231101	160750	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11100	100	2	0.91	157250300	14354	84.93	11040	11250	10800	14300	7700	11000	10955.15	1.57	0	-1932	11740	11370	11160	10790	10580	11265	10685	24	3300	500	6600	10	1	4796867	532	7.35	2.56	12	0.30	1511.00	4339.00	54600	20230302	-79.67	10800	20231101	2.78	54600	-79.67	20230302	10800	2.78	20231101	54600	-79.67	20230302	10800	2.78	20231101	2.36	N	199730	500	23 억		75077	N	N	0	N	00	N
171	20231101	150750	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11050	50	2	0.45	147371210	13458	79.63	11040	11250	10800	14300	7700	11000	10950.45	1.57	0	-1689	11740	11370	11160	10790	10580	11265	10685	24	3300	500	6600	10	1	4796867	530	7.31	2.55	12	0.28	1511.00	4339.00	54600	20230302	-79.76	10800	20231101	2.31	54600	-79.76	20230302	10800	2.31	20231101	54600	-79.76	20230302	10800	2.31	20231101	2.36	N	199730	500	23 억		75077	N	N	0	N	00	N
172	20231101	140745	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10910	-90	5	-0.82	116832650	10660	63.08	11040	11250	10800	14300	7700	11000	10959.91	1.57	0	-1152	11740	11370	11160	10790	10580	11265	10685	24	3300	500	6600	10	1	4796867	523	7.22	2.51	12	0.22	1511.00	4339.00	54600	20230302	-80.02	10800	20231101	1.02	54600	-80.02	20230302	10800	1.02	20231101	54600	-80.02	20230302	10800	1.02	20231101	2.36	N	199730	500	23 억		75077	N	N	0	N	00	N
173	20231101	130751	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10930	-70	5	-0.64	94834420	8644	51.15	11040	11250	10800	14300	7700	11000	10971.13	1.57	0	-1270	11740	11370	11160	10790	10580	11265	10685	24	3300	500	6600	10	1	4796867	524	7.23	2.52	12	0.18	1511.00	4339.00	54600	20230302	-79.98	10800	20231101	1.20	54600	-79.98	20230302	10800	1.20	20231101	54600	-79.98	20230302	10800	1.20	20231101	2.36	N	199730	500	23 억		75077	N	N	0	N	00	N
174	20231101	120807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10910	-90	5	-0.82	86578850	7890	46.69	11040	11250	10800	14300	7700	11000	10973.24	1.57	0	-904	11740	11370	11160	10790	10580	11265	10685	24	3300	500	6600	10	1	4796867	523	7.22	2.51	12	0.16	1511.00	4339.00	54600	20230302	-80.02	10800	20231101	1.02	54600	-80.02	20230302	10800	1.02	20231101	54600	-80.02	20230302	10800	1.02	20231101	2.36	N	199730	500	23 억		75077	N	N	0	N	00	N
175	20231101	110814	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10900	-100	5	-0.91	59646410	5415	32.04	11040	11250	10900	14300	7700	11000	11015.03	1.57	0	-1109	11740	11370	11160	10790	10580	11265	10685	24	3300	500	6600	10	1	4796867	523	7.21	2.51	12	0.11	1511.00	4339.00	54600	20230302	-80.04	10900	20231101	0.00	54600	-80.04	20230302	10900	0.00	20231101	54600	-80.04	20230302	10900	0.00	20231101	2.36	N	199730	500	23 억		75077	N	N	0	N	00	N
176	20231101	100803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11140	140	2	1.27	16681610	1497	8.86	11040	11250	11040	14300	7700	11000	11143.36	1.57	0	517	11740	11370	11160	10790	10580	11265	10685	24	3300	500	6600	10	1	4796867	534	7.37	2.57	12	0.03	1511.00	4339.00	54600	20230302	-79.60	10950	20231031	1.74	54600	-79.60	20230302	10950	1.74	20231031	54600	-79.60	20230302	10950	1.74	20231031	2.36	N	199730	500	23 억		75077	N	N	0	N	00	N
177	20231101	090803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11140	140	2	1.27	2713200	245	1.45	11040	11140	11040	14300	7700	11000	11074.29	1.57	0	82	11740	11370	11160	10790	10580	11265	10685	24	3300	500	6600	10	1	4796867	534	7.37	2.57	12	0.01	1511.00	4339.00	54600	20230302	-79.60	10950	20231031	1.74	54600	-79.60	20230302	10950	1.74	20231031	54600	-79.60	20230302	10950	1.74	20231031	2.36	N	199730	500	23 억		75077	N	N	0	N	00	N