KissMeData/237820/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	161052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	50	2	1.16	31826240	7321	40.78	4340	4380	4300	5600	3025	4315	4347.03	1.39	0	-704	4471	4392	4346	4267	4221	4370	4245	64	1285	500	2670	5	1	12827140	560	11.31	0.71	12	0.06	386.00	6161.00	8740	20230208	-50.06	4000	20231030	9.12	8740	-50.06	20230208	4000	9.12	20231030	8740	-50.06	20230208	4000	9.12	20231030	1.87	N	237820	500	64 억		178339	N	N	0	N	00	N
3	20231130	151051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	60	2	1.39	29818860	6861	38.21	4340	4380	4300	5600	3025	4315	4346.14	1.39	0	-944	4471	4392	4346	4267	4221	4370	4245	64	1285	500	2670	5	1	12827140	561	11.33	0.71	12	0.05	386.00	6161.00	8740	20230208	-49.94	4000	20231030	9.38	8740	-49.94	20230208	4000	9.38	20231030	8740	-49.94	20230208	4000	9.38	20231030	1.87	N	237820	500	64 억		178339	N	N	0	N	00	N
4	20231130	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	30	2	0.70	19293300	4446	24.76	4340	4380	4300	5600	3025	4315	4339.47	1.39	0	-988	4471	4392	4346	4267	4221	4370	4245	64	1285	500	2670	5	1	12827140	557	11.26	0.71	12	0.03	386.00	6161.00	8740	20230208	-50.29	4000	20231030	8.62	8740	-50.29	20230208	4000	8.62	20231030	8740	-50.29	20230208	4000	8.62	20231030	1.87	N	237820	500	64 억		178339	N	N	0	N	00	N
5	20231130	131047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	35	2	0.81	18032420	4155	23.14	4340	4380	4300	5600	3025	4315	4339.93	1.39	0	-1039	4471	4392	4346	4267	4221	4370	4245	64	1285	500	2670	5	1	12827140	558	11.27	0.71	12	0.03	386.00	6161.00	8740	20230208	-50.23	4000	20231030	8.75	8740	-50.23	20230208	4000	8.75	20231030	8740	-50.23	20230208	4000	8.75	20231030	1.87	N	237820	500	64 억		178339	N	N	0	N	00	N
6	20231130	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	65	2	1.51	13537820	3122	17.39	4340	4380	4300	5600	3025	4315	4336.27	1.39	0	-1028	4471	4392	4346	4267	4221	4370	4245	64	1285	500	2670	5	1	12827140	562	11.35	0.71	12	0.02	386.00	6161.00	8740	20230208	-49.89	4000	20231030	9.50	8740	-49.89	20230208	4000	9.50	20231030	8740	-49.89	20230208	4000	9.50	20231030	1.87	N	237820	500	64 억		178339	N	N	0	N	00	N
7	20231130	111055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	0	3	0.00	9041670	2089	11.64	4340	4355	4300	5600	3025	4315	4328.23	1.39	0	-841	4471	4392	4346	4267	4221	4370	4245	64	1285	500	2670	5	1	12827140	553	11.18	0.70	12	0.02	386.00	6161.00	8740	20230208	-50.63	4000	20231030	7.88	8740	-50.63	20230208	4000	7.88	20231030	8740	-50.63	20230208	4000	7.88	20231030	1.87	N	237820	500	64 억		178339	N	N	0	N	00	N
8	20231130	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	5	2	0.12	8006625	1850	10.30	4340	4355	4300	5600	3025	4315	4327.91	1.39	0	-756	4471	4392	4346	4267	4221	4370	4245	64	1285	500	2670	5	1	12827140	554	11.19	0.70	12	0.01	386.00	6161.00	8740	20230208	-50.57	4000	20231030	8.00	8740	-50.57	20230208	4000	8.00	20231030	8740	-50.57	20230208	4000	8.00	20231030	1.87	N	237820	500	64 억		178339	N	N	0	N	00	N
9	20231130	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-15	5	-0.35	2248525	520	2.90	4340	4340	4300	5600	3025	4315	4324.09	1.39	0	-182	4471	4392	4346	4267	4221	4370	4245	64	1285	500	2670	5	1	12827140	552	11.14	0.70	12	0.00	386.00	6161.00	8740	20230208	-50.80	4000	20231030	7.50	8740	-50.80	20230208	4000	7.50	20231030	8740	-50.80	20230208	4000	7.50	20231030	1.87	N	237820	500	64 억		178339	N	N	0	N	00	N
10	20231129	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	-85	5	-1.93	77763500	17951	165.04	4425	4425	4300	5720	3080	4400	4331.99	1.41	0	-2315	4480	4440	4400	4360	4320	4420	4340	64	1320	500	2720	5	1	12827140	553	11.18	0.70	12	0.14	386.00	6161.00	8740	20230208	-50.63	4000	20231030	7.88	8740	-50.63	20230208	4000	7.88	20231030	8740	-50.63	20230208	4000	7.88	20231030	1.82	N	237820	500	64 억		180665	N	N	0	N	00	N
11	20231129	151054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-90	5	-2.05	75158330	17347	159.48	4425	4425	4300	5720	3080	4400	4332.64	1.41	0	-2331	4480	4440	4400	4360	4320	4420	4340	64	1320	500	2720	5	1	12827140	553	11.17	0.70	12	0.14	386.00	6161.00	8740	20230208	-50.69	4000	20231030	7.75	8740	-50.69	20230208	4000	7.75	20231030	8740	-50.69	20230208	4000	7.75	20231030	1.82	N	237820	500	64 억		180665	N	N	0	N	00	N
12	20231129	141047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-60	5	-1.36	51842660	11946	109.83	4425	4425	4320	5720	3080	4400	4339.75	1.41	0	-509	4480	4440	4400	4360	4320	4420	4340	64	1320	500	2720	5	1	12827140	557	11.24	0.70	12	0.09	386.00	6161.00	8740	20230208	-50.34	4000	20231030	8.50	8740	-50.34	20230208	4000	8.50	20231030	8740	-50.34	20230208	4000	8.50	20231030	1.82	N	237820	500	64 억		180665	N	N	0	N	00	N
13	20231129	131047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	-55	5	-1.25	41045040	9453	86.91	4425	4425	4320	5720	3080	4400	4342.01	1.41	0	-450	4480	4440	4400	4360	4320	4420	4340	64	1320	500	2720	5	1	12827140	557	11.26	0.71	12	0.07	386.00	6161.00	8740	20230208	-50.29	4000	20231030	8.62	8740	-50.29	20230208	4000	8.62	20231030	8740	-50.29	20230208	4000	8.62	20231030	1.82	N	237820	500	64 억		180665	N	N	0	N	00	N
14	20231129	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	-70	5	-1.59	39782170	9162	84.23	4425	4425	4320	5720	3080	4400	4342.08	1.41	0	-398	4480	4440	4400	4360	4320	4420	4340	64	1320	500	2720	5	1	12827140	555	11.22	0.70	12	0.07	386.00	6161.00	8740	20230208	-50.46	4000	20231030	8.25	8740	-50.46	20230208	4000	8.25	20231030	8740	-50.46	20230208	4000	8.25	20231030	1.82	N	237820	500	64 억		180665	N	N	0	N	00	N
15	20231129	111049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-60	5	-1.36	34013750	7830	71.99	4425	4425	4320	5720	3080	4400	4344.03	1.41	0	-386	4480	4440	4400	4360	4320	4420	4340	64	1320	500	2720	5	1	12827140	557	11.24	0.70	12	0.06	386.00	6161.00	8740	20230208	-50.34	4000	20231030	8.50	8740	-50.34	20230208	4000	8.50	20231030	8740	-50.34	20230208	4000	8.50	20231030	1.82	N	237820	500	64 억		180665	N	N	0	N	00	N
16	20231129	101046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	-75	5	-1.70	26794245	6167	56.70	4425	4425	4325	5720	3080	4400	4344.78	1.41	0	-414	4480	4440	4400	4360	4320	4420	4340	64	1320	500	2720	5	1	12827140	555	11.20	0.70	12	0.05	386.00	6161.00	8740	20230208	-50.51	4000	20231030	8.12	8740	-50.51	20230208	4000	8.12	20231030	8740	-50.51	20230208	4000	8.12	20231030	1.82	N	237820	500	64 억		180665	N	N	0	N	00	N
17	20231129	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	-25	5	-0.57	954710	217	2.00	4425	4425	4375	5720	3080	4400	4399.59	1.41	0	-168	4480	4440	4400	4360	4320	4420	4340	64	1320	500	2720	5	1	12827140	561	11.33	0.71	12	0.00	386.00	6161.00	8740	20230208	-49.94	4000	20231030	9.38	8740	-49.94	20230208	4000	9.38	20231030	8740	-49.94	20230208	4000	9.38	20231030	1.82	N	237820	500	64 억		180665	N	N	0	N	00	N
18	20231128	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-15	5	-0.34	47747695	10876	115.22	4440	4440	4360	5730	3095	4415	4390.19	1.43	0	-2206	4541	4477	4441	4377	4341	4460	4360	64	1315	500	2730	5	1	12827140	564	11.40	0.71	12	0.08	386.00	6161.00	8740	20230208	-49.66	4000	20231030	10.00	8740	-49.66	20230208	4000	10.00	20231030	8740	-49.66	20230208	4000	10.00	20231030	1.81	N	237820	500	64 억		182881	N	N	0	N	00	N
19	20231128	150931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-5	5	-0.11	41767465	9517	100.83	4440	4440	4360	5730	3095	4415	4388.72	1.43	0	-2317	4541	4477	4441	4377	4341	4460	4360	64	1315	500	2730	5	1	12827140	566	11.42	0.72	12	0.07	386.00	6161.00	8740	20230208	-49.54	4000	20231030	10.25	8740	-49.54	20230208	4000	10.25	20231030	8740	-49.54	20230208	4000	10.25	20231030	1.81	N	237820	500	64 억		182881	N	N	0	N	00	N
20	20231128	141043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-30	5	-0.68	35139880	8004	84.80	4440	4440	4360	5730	3095	4415	4390.29	1.43	0	-1624	4541	4477	4441	4377	4341	4460	4360	64	1315	500	2730	5	1	12827140	562	11.36	0.71	12	0.06	386.00	6161.00	8740	20230208	-49.83	4000	20231030	9.62	8740	-49.83	20230208	4000	9.62	20231030	8740	-49.83	20230208	4000	9.62	20231030	1.81	N	237820	500	64 억		182881	N	N	0	N	00	N
21	20231128	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	-35	5	-0.79	32282120	7350	77.87	4440	4440	4360	5730	3095	4415	4392.13	1.43	0	-1457	4541	4477	4441	4377	4341	4460	4360	64	1315	500	2730	5	1	12827140	562	11.35	0.71	12	0.06	386.00	6161.00	8740	20230208	-49.89	4000	20231030	9.50	8740	-49.89	20230208	4000	9.50	20231030	8740	-49.89	20230208	4000	9.50	20231030	1.81	N	237820	500	64 억		182881	N	N	0	N	00	N
22	20231128	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	0	3	0.00	17744465	4027	42.66	4440	4440	4395	5730	3095	4415	4406.37	1.43	0	-1462	4541	4477	4441	4377	4341	4460	4360	64	1315	500	2730	5	1	12827140	566	11.44	0.72	12	0.03	386.00	6161.00	8740	20230208	-49.49	4000	20231030	10.38	8740	-49.49	20230208	4000	10.38	20231030	8740	-49.49	20230208	4000	10.38	20231030	1.81	N	237820	500	64 억		182881	N	N	0	N	00	N
23	20231128	111041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	0	3	0.00	10193945	2313	24.50	4440	4440	4395	5730	3095	4415	4407.24	1.43	0	-798	4541	4477	4441	4377	4341	4460	4360	64	1315	500	2730	5	1	12827140	566	11.44	0.72	12	0.02	386.00	6161.00	8740	20230208	-49.49	4000	20231030	10.38	8740	-49.49	20230208	4000	10.38	20231030	8740	-49.49	20230208	4000	10.38	20231030	1.81	N	237820	500	64 억		182881	N	N	0	N	00	N
24	20231128	101036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-5	5	-0.11	6787360	1539	16.30	4440	4440	4405	5730	3095	4415	4410.24	1.43	0	-711	4541	4477	4441	4377	4341	4460	4360	64	1315	500	2730	5	1	12827140	566	11.42	0.72	12	0.01	386.00	6161.00	8740	20230208	-49.54	4000	20231030	10.25	8740	-49.54	20230208	4000	10.25	20231030	8740	-49.54	20230208	4000	10.25	20231030	1.81	N	237820	500	64 억		182881	N	N	0	N	00	N
25	20231128	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	5	2	0.11	446440	101	1.07	4440	4440	4420	5730	3095	4415	4420.20	1.43	0	-100	4541	4477	4441	4377	4341	4460	4360	64	1315	500	2730	5	1	12827140	567	11.45	0.72	12	0.00	386.00	6161.00	8740	20230208	-49.43	4000	20231030	10.50	8740	-49.43	20230208	4000	10.50	20231030	8740	-49.43	20230208	4000	10.50	20231030	1.81	N	237820	500	64 억		182881	N	N	0	N	00	N
26	20231127	161030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-90	5	-2.00	41841115	9428	141.18	4465	4505	4405	5850	3155	4505	4437.96	1.44	0	-1832	4595	4550	4505	4460	4415	4527	4437	64	1345	500	2790	5	1	12827140	566	11.44	0.72	12	0.07	386.00	6161.00	8740	20230208	-49.49	4000	20231030	10.38	8740	-49.49	20230208	4000	10.38	20231030	8740	-49.49	20230208	4000	10.38	20231030	1.86	N	237820	500	64 억		184724	N	N	0	N	00	N
27	20231127	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-95	5	-2.11	41337575	9314	139.47	4465	4505	4405	5850	3155	4505	4438.22	1.44	0	-1854	4595	4550	4505	4460	4415	4527	4437	64	1345	500	2790	5	1	12827140	566	11.42	0.72	12	0.07	386.00	6161.00	8740	20230208	-49.54	4000	20231030	10.25	8740	-49.54	20230208	4000	10.25	20231030	8740	-49.54	20230208	4000	10.25	20231030	1.86	N	237820	500	64 억		184724	N	N	0	N	00	N
28	20231127	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	-80	5	-1.78	35713390	8040	120.40	4465	4505	4415	5850	3155	4505	4441.96	1.44	0	-1654	4595	4550	4505	4460	4415	4527	4437	64	1345	500	2790	5	1	12827140	568	11.46	0.72	12	0.06	386.00	6161.00	8740	20230208	-49.37	4000	20231030	10.62	8740	-49.37	20230208	4000	10.62	20231030	8740	-49.37	20230208	4000	10.62	20231030	1.86	N	237820	500	64 억		184724	N	N	0	N	00	N
29	20231127	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-90	5	-2.00	35336710	7955	119.12	4465	4505	4415	5850	3155	4505	4442.08	1.44	0	-1630	4595	4550	4505	4460	4415	4527	4437	64	1345	500	2790	5	1	12827140	566	11.44	0.72	12	0.06	386.00	6161.00	8740	20230208	-49.49	4000	20231030	10.38	8740	-49.49	20230208	4000	10.38	20231030	8740	-49.49	20230208	4000	10.38	20231030	1.86	N	237820	500	64 억		184724	N	N	0	N	00	N
30	20231127	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	-80	5	-1.78	29129615	6552	98.11	4465	4505	4420	5850	3155	4505	4445.91	1.44	0	-744	4595	4550	4505	4460	4415	4527	4437	64	1345	500	2790	5	1	12827140	568	11.46	0.72	12	0.05	386.00	6161.00	8740	20230208	-49.37	4000	20231030	10.62	8740	-49.37	20230208	4000	10.62	20231030	8740	-49.37	20230208	4000	10.62	20231030	1.86	N	237820	500	64 억		184724	N	N	0	N	00	N
31	20231127	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	-65	5	-1.44	27452305	6173	92.44	4465	4505	4420	5850	3155	4505	4447.16	1.44	0	-417	4595	4550	4505	4460	4415	4527	4437	64	1345	500	2790	5	1	12827140	570	11.50	0.72	12	0.05	386.00	6161.00	8740	20230208	-49.20	4000	20231030	11.00	8740	-49.20	20230208	4000	11.00	20231030	8740	-49.20	20230208	4000	11.00	20231030	1.86	N	237820	500	64 억		184724	N	N	0	N	00	N
32	20231127	101026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	-75	5	-1.66	14999960	3359	50.30	4465	4505	4425	5850	3155	4505	4465.60	1.44	0	-371	4595	4550	4505	4460	4415	4527	4437	64	1345	500	2790	5	1	12827140	568	11.48	0.72	12	0.03	386.00	6161.00	8740	20230208	-49.31	4000	20231030	10.75	8740	-49.31	20230208	4000	10.75	20231030	8740	-49.31	20230208	4000	10.75	20231030	1.86	N	237820	500	64 억		184724	N	N	0	N	00	N
33	20231127	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	0	3	0.00	2817355	627	9.39	4465	4505	4465	5850	3155	4505	4493.39	1.44	0	0	4595	4550	4505	4460	4415	4527	4437	64	1345	500	2790	5	1	12827140	578	11.67	0.73	12	0.00	386.00	6161.00	8740	20230208	-48.46	4000	20231030	12.62	8740	-48.46	20230208	4000	12.62	20231030	8740	-48.46	20230208	4000	12.62	20231030	1.86	N	237820	500	64 억		184724	N	N	0	N	00	N
34	20231124	161023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	-40	5	-0.88	30097560	6677	78.41	4545	4550	4460	5900	3185	4545	4507.65	1.46	0	-2192	4641	4592	4496	4447	4351	4617	4472	64	1355	500	2810	5	1	12827140	578	11.67	0.73	12	0.05	386.00	6161.00	8740	20230208	-48.46	4000	20231030	12.62	8740	-48.46	20230208	4000	12.62	20231030	8740	-48.46	20230208	4000	12.62	20231030	1.85	N	237820	500	64 억		186926	N	N	0	N	00	N
35	20231124	151032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	-30	5	-0.66	27910970	6194	72.74	4545	4550	4460	5900	3185	4545	4506.13	1.46	0	-1811	4641	4592	4496	4447	4351	4617	4472	64	1355	500	2810	5	1	12827140	579	11.70	0.73	12	0.05	386.00	6161.00	8740	20230208	-48.34	4000	20231030	12.88	8740	-48.34	20230208	4000	12.88	20231030	8740	-48.34	20230208	4000	12.88	20231030	1.85	N	237820	500	64 억		186926	N	N	0	N	00	N
36	20231124	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	0	3	0.00	24272235	5389	63.29	4545	4550	4460	5900	3185	4545	4504.03	1.46	0	-1351	4641	4592	4496	4447	4351	4617	4472	64	1355	500	2810	5	1	12827140	583	11.77	0.74	12	0.04	386.00	6161.00	8740	20230208	-48.00	4000	20231030	13.62	8740	-48.00	20230208	4000	13.62	20231030	8740	-48.00	20230208	4000	13.62	20231030	1.85	N	237820	500	64 억		186926	N	N	0	N	00	N
37	20231124	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	-15	5	-0.33	20957125	4655	54.67	4545	4550	4460	5900	3185	4545	4502.07	1.46	0	-1219	4641	4592	4496	4447	4351	4617	4472	64	1355	500	2810	5	1	12827140	581	11.74	0.74	12	0.04	386.00	6161.00	8740	20230208	-48.17	4000	20231030	13.25	8740	-48.17	20230208	4000	13.25	20231030	8740	-48.17	20230208	4000	13.25	20231030	1.85	N	237820	500	64 억		186926	N	N	0	N	00	N
38	20231124	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	-35	5	-0.77	15108895	3367	39.54	4545	4550	4460	5900	3185	4545	4487.35	1.46	0	-870	4641	4592	4496	4447	4351	4617	4472	64	1355	500	2810	5	1	12827140	579	11.68	0.73	12	0.03	386.00	6161.00	8740	20230208	-48.40	4000	20231030	12.75	8740	-48.40	20230208	4000	12.75	20231030	8740	-48.40	20230208	4000	12.75	20231030	1.85	N	237820	500	64 억		186926	N	N	0	N	00	N
39	20231124	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4475	-70	5	-1.54	11611315	2589	30.41	4545	4545	4460	5900	3185	4545	4484.86	1.46	0	-783	4641	4592	4496	4447	4351	4617	4472	64	1355	500	2810	5	1	12827140	574	11.59	0.73	12	0.02	386.00	6161.00	8740	20230208	-48.80	4000	20231030	11.88	8740	-48.80	20230208	4000	11.88	20231030	8740	-48.80	20230208	4000	11.88	20231030	1.85	N	237820	500	64 억		186926	N	N	0	N	00	N
40	20231124	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	-50	5	-1.10	5241375	1165	13.68	4545	4545	4465	5900	3185	4545	4499.03	1.46	0	-388	4641	4592	4496	4447	4351	4617	4472	64	1355	500	2810	5	1	12827140	577	11.65	0.73	12	0.01	386.00	6161.00	8740	20230208	-48.57	4000	20231030	12.38	8740	-48.57	20230208	4000	12.38	20231030	8740	-48.57	20230208	4000	12.38	20231030	1.85	N	237820	500	64 억		186926	N	N	0	N	00	N
41	20231124	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	-50	5	-1.10	1678100	370	4.35	4545	4545	4495	5900	3185	4545	4535.41	1.46	0	-351	4641	4592	4496	4447	4351	4617	4472	64	1355	500	2810	5	1	12827140	577	11.65	0.73	12	0.00	386.00	6161.00	8740	20230208	-48.57	4000	20231030	12.38	8740	-48.57	20230208	4000	12.38	20231030	8740	-48.57	20230208	4000	12.38	20231030	1.85	N	237820	500	64 억		186926	N	N	0	N	00	N
42	20231123	161011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	130	2	2.94	38168400	8501	186.55	4410	4545	4400	5730	3095	4415	4489.87	1.46	0	-271	4508	4461	4418	4371	4328	4440	4350	64	1315	500	2730	5	1	12827140	583	11.77	0.74	12	0.07	386.00	6161.00	8740	20230208	-48.00	4000	20231030	13.62	8740	-48.00	20230208	4000	13.62	20231030	8740	-48.00	20230208	4000	13.62	20231030	1.88	N	237820	500	64 억		187202	N	N	0	N	00	N
43	20231123	151047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	105	2	2.38	32575515	7268	159.49	4410	4520	4400	5730	3095	4415	4482.05	1.46	0	-374	4508	4461	4418	4371	4328	4440	4350	64	1315	500	2730	5	1	12827140	580	11.71	0.73	12	0.06	386.00	6161.00	8740	20230208	-48.28	4000	20231030	13.00	8740	-48.28	20230208	4000	13.00	20231030	8740	-48.28	20230208	4000	13.00	20231030	1.88	N	237820	500	64 억		187202	N	N	0	N	00	N
44	20231123	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	85	2	1.93	25492870	5695	124.97	4410	4505	4400	5730	3095	4415	4476.36	1.46	0	-347	4508	4461	4418	4371	4328	4440	4350	64	1315	500	2730	5	1	12827140	577	11.66	0.73	12	0.04	386.00	6161.00	8740	20230208	-48.51	4000	20231030	12.50	8740	-48.51	20230208	4000	12.50	20231030	8740	-48.51	20230208	4000	12.50	20231030	1.88	N	237820	500	64 억		187202	N	N	0	N	00	N
45	20231123	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4475	60	2	1.36	24281120	5425	119.05	4410	4505	4400	5730	3095	4415	4475.78	1.46	0	-267	4508	4461	4418	4371	4328	4440	4350	64	1315	500	2730	5	1	12827140	574	11.59	0.73	12	0.04	386.00	6161.00	8740	20230208	-48.80	4000	20231030	11.88	8740	-48.80	20230208	4000	11.88	20231030	8740	-48.80	20230208	4000	11.88	20231030	1.88	N	237820	500	64 억		187202	N	N	0	N	00	N
46	20231123	121028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	85	2	1.93	12844670	2879	63.18	4410	4505	4400	5730	3095	4415	4461.50	1.46	0	-209	4508	4461	4418	4371	4328	4440	4350	64	1315	500	2730	5	1	12827140	577	11.66	0.73	12	0.02	386.00	6161.00	8740	20230208	-48.51	4000	20231030	12.50	8740	-48.51	20230208	4000	12.50	20231030	8740	-48.51	20230208	4000	12.50	20231030	1.88	N	237820	500	64 억		187202	N	N	0	N	00	N
47	20231123	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4485	70	2	1.59	7728975	1741	38.20	4410	4485	4400	5730	3095	4415	4439.39	1.46	0	-54	4508	4461	4418	4371	4328	4440	4350	64	1315	500	2730	5	1	12827140	575	11.62	0.73	12	0.01	386.00	6161.00	8740	20230208	-48.68	4000	20231030	12.12	8740	-48.68	20230208	4000	12.12	20231030	8740	-48.68	20230208	4000	12.12	20231030	1.88	N	237820	500	64 억		187202	N	N	0	N	00	N
48	20231123	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	50	2	1.13	6074455	1371	30.09	4410	4465	4400	5730	3095	4415	4430.67	1.46	0	-62	4508	4461	4418	4371	4328	4440	4350	64	1315	500	2730	5	1	12827140	573	11.57	0.72	12	0.01	386.00	6161.00	8740	20230208	-48.91	4000	20231030	11.62	8740	-48.91	20230208	4000	11.62	20231030	8740	-48.91	20230208	4000	11.62	20231030	1.88	N	237820	500	64 억		187202	N	N	0	N	00	N
49	20231123	091027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	10	2	0.23	3269485	741	16.26	4410	4425	4400	5730	3095	4415	4412.26	1.46	0	-82	4508	4461	4418	4371	4328	4440	4350	64	1315	500	2730	5	1	12827140	568	11.46	0.72	12	0.01	386.00	6161.00	8740	20230208	-49.37	4000	20231030	10.62	8740	-49.37	20230208	4000	10.62	20231030	8740	-49.37	20230208	4000	10.62	20231030	1.88	N	237820	500	64 억		187202	N	N	0	N	00	N
50	20231122	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-50	5	-1.12	20020290	4536	31.86	4465	4465	4375	5800	3130	4465	4413.64	1.46	0	-451	4631	4547	4506	4422	4381	4527	4402	64	1335	500	2760	5	1	12827140	566	11.44	0.72	12	0.04	386.00	6161.00	8740	20230208	-49.49	4000	20231030	10.38	8740	-49.49	20230208	4000	10.38	20231030	8740	-49.49	20230208	4000	10.38	20231030	1.93	N	237820	500	64 억		187664	N	N	0	N	00	N
51	20231122	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-55	5	-1.23	19093800	4326	30.38	4465	4465	4375	5800	3130	4465	4413.73	1.46	0	-578	4631	4547	4506	4422	4381	4527	4402	64	1335	500	2760	5	1	12827140	566	11.42	0.72	12	0.03	386.00	6161.00	8740	20230208	-49.54	4000	20231030	10.25	8740	-49.54	20230208	4000	10.25	20231030	8740	-49.54	20230208	4000	10.25	20231030	1.93	N	237820	500	64 억		187664	N	N	0	N	00	N
52	20231122	141000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-65	5	-1.46	16981375	3846	27.01	4465	4465	4375	5800	3130	4465	4415.33	1.46	0	-579	4631	4547	4506	4422	4381	4527	4402	64	1335	500	2760	5	1	12827140	564	11.40	0.71	12	0.03	386.00	6161.00	8740	20230208	-49.66	4000	20231030	10.00	8740	-49.66	20230208	4000	10.00	20231030	8740	-49.66	20230208	4000	10.00	20231030	1.93	N	237820	500	64 억		187664	N	N	0	N	00	N
53	20231122	131036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-65	5	-1.46	16871430	3821	26.84	4465	4465	4375	5800	3130	4465	4415.45	1.46	0	-581	4631	4547	4506	4422	4381	4527	4402	64	1335	500	2760	5	1	12827140	564	11.40	0.71	12	0.03	386.00	6161.00	8740	20230208	-49.66	4000	20231030	10.00	8740	-49.66	20230208	4000	10.00	20231030	8740	-49.66	20230208	4000	10.00	20231030	1.93	N	237820	500	64 억		187664	N	N	0	N	00	N
54	20231122	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	-60	5	-1.34	15634665	3540	24.86	4465	4465	4375	5800	3130	4465	4416.57	1.46	0	-583	4631	4547	4506	4422	4381	4527	4402	64	1335	500	2760	5	1	12827140	565	11.41	0.71	12	0.03	386.00	6161.00	8740	20230208	-49.60	4000	20231030	10.12	8740	-49.60	20230208	4000	10.12	20231030	8740	-49.60	20230208	4000	10.12	20231030	1.93	N	237820	500	64 억		187664	N	N	0	N	00	N
55	20231122	111125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-45	5	-1.01	14631090	3312	23.26	4465	4465	4375	5800	3130	4465	4417.60	1.46	0	-603	4631	4547	4506	4422	4381	4527	4402	64	1335	500	2760	5	1	12827140	567	11.45	0.72	12	0.03	386.00	6161.00	8740	20230208	-49.43	4000	20231030	10.50	8740	-49.43	20230208	4000	10.50	20231030	8740	-49.43	20230208	4000	10.50	20231030	1.93	N	237820	500	64 억		187664	N	N	0	N	00	N
56	20231122	101050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	-30	5	-0.67	12044230	2727	19.15	4465	4465	4375	5800	3130	4465	4416.66	1.46	0	-271	4631	4547	4506	4422	4381	4527	4402	64	1335	500	2760	5	1	12827140	569	11.49	0.72	12	0.02	386.00	6161.00	8740	20230208	-49.26	4000	20231030	10.88	8740	-49.26	20230208	4000	10.88	20231030	8740	-49.26	20230208	4000	10.88	20231030	1.93	N	237820	500	64 억		187664	N	N	0	N	00	N
57	20231122	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	-5	5	-0.11	752910	169	1.19	4465	4465	4450	5800	3130	4465	4455.09	1.46	0	-27	4631	4547	4506	4422	4381	4527	4402	64	1335	500	2760	5	1	12827140	572	11.55	0.72	12	0.00	386.00	6161.00	8740	20230208	-48.97	4000	20231030	11.50	8740	-48.97	20230208	4000	11.50	20231030	8740	-48.97	20230208	4000	11.50	20231030	1.93	N	237820	500	64 억		187664	N	N	0	N	00	N
58	20231121	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	-80	5	-1.76	63929530	14123	61.83	4535	4590	4465	5900	3185	4545	4527.51	1.47	0	-1151	4658	4601	4523	4466	4388	4630	4495	64	1355	500	2810	5	1	12827140	573	11.57	0.72	12	0.11	386.00	6161.00	8740	20230208	-48.91	4000	20231030	11.62	8740	-48.91	20230208	4000	11.62	20231030	8740	-48.91	20230208	4000	11.62	20231030	1.94	N	237820	500	64 억		188815	N	N	0	N	00	N
59	20231121	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-45	5	-0.99	53530920	11797	51.65	4535	4590	4500	5900	3185	4545	4537.67	1.47	0	-1207	4658	4601	4523	4466	4388	4630	4495	64	1355	500	2810	5	1	12827140	577	11.66	0.73	12	0.09	386.00	6161.00	8740	20230208	-48.51	4000	20231030	12.50	8740	-48.51	20230208	4000	12.50	20231030	8740	-48.51	20230208	4000	12.50	20231030	1.94	N	237820	500	64 억		188815	N	N	0	N	00	N
60	20231121	140951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	20	2	0.44	32123490	7070	30.95	4535	4590	4525	5900	3185	4545	4543.63	1.47	0	-900	4658	4601	4523	4466	4388	4630	4495	64	1355	500	2810	5	1	12827140	586	11.83	0.74	12	0.06	386.00	6161.00	8740	20230208	-47.77	4000	20231030	14.12	8740	-47.77	20230208	4000	14.12	20231030	8740	-47.77	20230208	4000	14.12	20231030	1.94	N	237820	500	64 억		188815	N	N	0	N	00	N
61	20231121	130943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	20	2	0.44	30131910	6633	29.04	4535	4590	4525	5900	3185	4545	4542.73	1.47	0	-605	4658	4601	4523	4466	4388	4630	4495	64	1355	500	2810	5	1	12827140	586	11.83	0.74	12	0.05	386.00	6161.00	8740	20230208	-47.77	4000	20231030	14.12	8740	-47.77	20230208	4000	14.12	20231030	8740	-47.77	20230208	4000	14.12	20231030	1.94	N	237820	500	64 억		188815	N	N	0	N	00	N
62	20231121	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4555	10	2	0.22	26811620	5909	25.87	4535	4565	4525	5900	3185	4545	4537.42	1.47	0	-624	4658	4601	4523	4466	4388	4630	4495	64	1355	500	2810	5	1	12827140	584	11.80	0.74	12	0.05	386.00	6161.00	8740	20230208	-47.88	4000	20231030	13.88	8740	-47.88	20230208	4000	13.88	20231030	8740	-47.88	20230208	4000	13.88	20231030	1.94	N	237820	500	64 억		188815	N	N	0	N	00	N
63	20231121	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	-10	5	-0.22	21141255	4661	20.41	4535	4565	4525	5900	3185	4545	4535.78	1.47	0	-525	4658	4601	4523	4466	4388	4630	4495	64	1355	500	2810	5	1	12827140	582	11.75	0.74	12	0.04	386.00	6161.00	8740	20230208	-48.11	4000	20231030	13.38	8740	-48.11	20230208	4000	13.38	20231030	8740	-48.11	20230208	4000	13.38	20231030	1.94	N	237820	500	64 억		188815	N	N	0	N	00	N
64	20231121	100916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	-5	5	-0.11	12611445	2781	12.18	4535	4565	4525	5900	3185	4545	4534.86	1.47	0	-4	4658	4601	4523	4466	4388	4630	4495	64	1355	500	2810	5	1	12827140	582	11.76	0.74	12	0.02	386.00	6161.00	8740	20230208	-48.05	4000	20231030	13.50	8740	-48.05	20230208	4000	13.50	20231030	8740	-48.05	20230208	4000	13.50	20231030	1.94	N	237820	500	64 억		188815	N	N	0	N	00	N
65	20231121	090930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	20	2	0.44	1645290	362	1.58	4535	4565	4535	5900	3185	4545	4545.00	1.47	0	56	4658	4601	4523	4466	4388	4630	4495	64	1355	500	2810	5	1	12827140	586	11.83	0.74	12	0.00	386.00	6161.00	8740	20230208	-47.77	4000	20231030	14.12	8740	-47.77	20230208	4000	14.12	20231030	8740	-47.77	20230208	4000	14.12	20231030	1.94	N	237820	500	64 억		188815	N	N	0	N	00	N
66	20231120	160936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	80	2	1.79	102883365	22770	201.95	4465	4580	4445	5800	3130	4465	4518.36	1.49	0	-2644	4591	4527	4441	4377	4291	4540	4390	64	1335	500	2760	5	1	12827140	583	11.77	0.74	12	0.18	386.00	6161.00	8740	20230208	-48.00	4000	20231030	13.62	8740	-48.00	20230208	4000	13.62	20231030	8740	-48.00	20230208	4000	13.62	20231030	1.98	N	237820	500	64 억		191471	N	N	0	N	00	N
67	20231120	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	105	2	2.35	95117640	21062	186.80	4465	4580	4445	5800	3130	4465	4516.08	1.49	0	-2681	4591	4527	4441	4377	4291	4540	4390	64	1335	500	2760	5	1	12827140	586	11.84	0.74	12	0.16	386.00	6161.00	8740	20230208	-47.71	4000	20231030	14.25	8740	-47.71	20230208	4000	14.25	20231030	8740	-47.71	20230208	4000	14.25	20231030	1.98	N	237820	500	64 억		191471	N	N	0	N	00	N
68	20231120	140945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	50	2	1.12	78595945	17431	154.60	4465	4540	4445	5800	3130	4465	4508.98	1.49	0	-2682	4591	4527	4441	4377	4291	4540	4390	64	1335	500	2760	5	1	12827140	579	11.70	0.73	12	0.14	386.00	6161.00	8740	20230208	-48.34	4000	20231030	12.88	8740	-48.34	20230208	4000	12.88	20231030	8740	-48.34	20230208	4000	12.88	20231030	1.98	N	237820	500	64 억		191471	N	N	0	N	00	N
69	20231120	130938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	60	2	1.34	76612440	16992	150.71	4465	4540	4445	5800	3130	4465	4508.74	1.49	0	-2682	4591	4527	4441	4377	4291	4540	4390	64	1335	500	2760	5	1	12827140	580	11.72	0.73	12	0.13	386.00	6161.00	8740	20230208	-48.23	4000	20231030	13.12	8740	-48.23	20230208	4000	13.12	20231030	8740	-48.23	20230208	4000	13.12	20231030	1.98	N	237820	500	64 억		191471	N	N	0	N	00	N
70	20231120	120942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	60	2	1.34	57349325	12728	112.89	4465	4540	4445	5800	3130	4465	4505.76	1.49	0	-1551	4591	4527	4441	4377	4291	4540	4390	64	1335	500	2760	5	1	12827140	580	11.72	0.73	12	0.10	386.00	6161.00	8740	20230208	-48.23	4000	20231030	13.12	8740	-48.23	20230208	4000	13.12	20231030	8740	-48.23	20230208	4000	13.12	20231030	1.98	N	237820	500	64 억		191471	N	N	0	N	00	N
71	20231120	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	55	2	1.23	44167675	9814	87.04	4465	4540	4445	5800	3130	4465	4500.48	1.49	0	-1550	4591	4527	4441	4377	4291	4540	4390	64	1335	500	2760	5	1	12827140	580	11.71	0.73	12	0.08	386.00	6161.00	8740	20230208	-48.28	4000	20231030	13.00	8740	-48.28	20230208	4000	13.00	20231030	8740	-48.28	20230208	4000	13.00	20231030	1.98	N	237820	500	64 억		191471	N	N	0	N	00	N
72	20231120	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	30	2	0.67	11995080	2680	23.77	4465	4500	4445	5800	3130	4465	4475.78	1.49	0	-20	4591	4527	4441	4377	4291	4540	4390	64	1335	500	2760	5	1	12827140	577	11.65	0.73	12	0.02	386.00	6161.00	8740	20230208	-48.57	4000	20231030	12.38	8740	-48.57	20230208	4000	12.38	20231030	8740	-48.57	20230208	4000	12.38	20231030	1.98	N	237820	500	64 억		191471	N	N	0	N	00	N
73	20231120	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	-5	5	-0.11	4463675	1000	8.87	4465	4465	4445	5800	3130	4465	4463.68	1.49	0	-153	4591	4527	4441	4377	4291	4540	4390	64	1335	500	2760	5	1	12827140	572	11.55	0.72	12	0.01	386.00	6161.00	8740	20230208	-48.97	4000	20231030	11.50	8740	-48.97	20230208	4000	11.50	20231030	8740	-48.97	20230208	4000	11.50	20231030	1.98	N	237820	500	64 억		191471	N	N	0	N	00	N
74	20231117	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	0	3	0.00	48966140	11083	37.70	4465	4505	4355	5800	3130	4465	4417.82	1.51	0	-2416	4648	4556	4428	4336	4208	4602	4382	64	1335	500	2760	5	1	12827140	573	11.57	0.72	12	0.09	386.00	6161.00	8740	20230208	-48.91	4000	20231030	11.62	8740	-48.91	20230208	4000	11.62	20231030	8740	-48.91	20230208	4000	11.62	20231030	1.97	N	237820	500	64 억		194011	N	N	0	N	00	N
75	20231117	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-45	5	-1.01	48101070	10889	37.04	4465	4505	4355	5800	3130	4465	4417.40	1.51	0	-2378	4648	4556	4428	4336	4208	4602	4382	64	1335	500	2760	5	1	12827140	567	11.45	0.72	12	0.08	386.00	6161.00	8740	20230208	-49.43	4000	20231030	10.50	8740	-49.43	20230208	4000	10.50	20231030	8740	-49.43	20230208	4000	10.50	20231030	1.97	N	237820	500	64 억		194011	N	N	0	N	00	N
76	20231117	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	-40	5	-0.90	41352665	9370	31.87	4465	4505	4355	5800	3130	4465	4413.30	1.51	0	-2236	4648	4556	4428	4336	4208	4602	4382	64	1335	500	2760	5	1	12827140	568	11.46	0.72	12	0.07	386.00	6161.00	8740	20230208	-49.37	4000	20231030	10.62	8740	-49.37	20230208	4000	10.62	20231030	8740	-49.37	20230208	4000	10.62	20231030	1.97	N	237820	500	64 억		194011	N	N	0	N	00	N
77	20231117	131002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	-35	5	-0.78	30458285	6908	23.50	4465	4505	4355	5800	3130	4465	4409.13	1.51	0	-855	4648	4556	4428	4336	4208	4602	4382	64	1335	500	2760	5	1	12827140	568	11.48	0.72	12	0.05	386.00	6161.00	8740	20230208	-49.31	4000	20231030	10.75	8740	-49.31	20230208	4000	10.75	20231030	8740	-49.31	20230208	4000	10.75	20231030	1.97	N	237820	500	64 억		194011	N	N	0	N	00	N
78	20231117	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-55	5	-1.23	27743990	6292	21.40	4465	4505	4355	5800	3130	4465	4409.41	1.51	0	-681	4648	4556	4428	4336	4208	4602	4382	64	1335	500	2760	5	1	12827140	566	11.42	0.72	12	0.05	386.00	6161.00	8740	20230208	-49.54	4000	20231030	10.25	8740	-49.54	20230208	4000	10.25	20231030	8740	-49.54	20230208	4000	10.25	20231030	1.97	N	237820	500	64 억		194011	N	N	0	N	00	N
79	20231117	111009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-75	5	-1.68	25115635	5694	19.37	4465	4505	4355	5800	3130	4465	4410.89	1.51	0	-651	4648	4556	4428	4336	4208	4602	4382	64	1335	500	2760	5	1	12827140	563	11.37	0.71	12	0.04	386.00	6161.00	8740	20230208	-49.77	4000	20231030	9.75	8740	-49.77	20230208	4000	9.75	20231030	8740	-49.77	20230208	4000	9.75	20231030	1.97	N	237820	500	64 억		194011	N	N	0	N	00	N
80	20231117	101006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	-85	5	-1.90	21114110	4780	16.26	4465	4505	4355	5800	3130	4465	4417.18	1.51	0	-403	4648	4556	4428	4336	4208	4602	4382	64	1335	500	2760	5	1	12827140	562	11.35	0.71	12	0.04	386.00	6161.00	8740	20230208	-49.89	4000	20231030	9.50	8740	-49.89	20230208	4000	9.50	20231030	8740	-49.89	20230208	4000	9.50	20231030	1.97	N	237820	500	64 억		194011	N	N	0	N	00	N
81	20231117	091007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	-100	5	-2.24	7327090	1660	5.65	4465	4465	4365	5800	3130	4465	4413.91	1.51	0	-268	4648	4556	4428	4336	4208	4602	4382	64	1335	500	2760	5	1	12827140	560	11.31	0.71	12	0.01	386.00	6161.00	8740	20230208	-50.06	4000	20231030	9.12	8740	-50.06	20230208	4000	9.12	20231030	8740	-50.06	20230208	4000	9.12	20231030	1.97	N	237820	500	64 억		194011	N	N	0	N	00	N
82	20231116	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	120	2	2.77	111101555	25228	86.45	4350	4520	4300	5620	3030	4325	4403.90	1.51	0	-221	4435	4380	4320	4265	4205	4407	4292	64	1295	500	2680	5	1	12827140	570	11.52	0.72	12	0.20	386.00	6161.00	8740	20230208	-49.14	4000	20231030	11.12	8740	-49.14	20230208	4000	11.12	20231030	8740	-49.14	20230208	4000	11.12	20231030	1.97	N	237820	500	64 억		193998	N	N	0	N	00	N
83	20231116	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	125	2	2.89	110532990	25100	86.01	4350	4520	4300	5620	3030	4325	4403.70	1.51	0	-215	4435	4380	4320	4265	4205	4407	4292	64	1295	500	2680	5	1	12827140	571	11.53	0.72	12	0.20	386.00	6161.00	8740	20230208	-49.08	4000	20231030	11.25	8740	-49.08	20230208	4000	11.25	20231030	8740	-49.08	20230208	4000	11.25	20231030	1.97	N	237820	500	64 억		193998	N	N	0	N	00	N
84	20231116	140935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	105	2	2.43	106119925	24109	82.62	4350	4520	4300	5620	3030	4325	4401.67	1.51	0	97	4435	4380	4320	4265	4205	4407	4292	64	1295	500	2680	5	1	12827140	568	11.48	0.72	12	0.19	386.00	6161.00	8740	20230208	-49.31	4000	20231030	10.75	8740	-49.31	20230208	4000	10.75	20231030	8740	-49.31	20230208	4000	10.75	20231030	1.97	N	237820	500	64 억		193998	N	N	0	N	00	N
85	20231116	130958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	130	2	3.01	89114870	20285	69.51	4350	4520	4300	5620	3030	4325	4393.14	1.51	0	211	4435	4380	4320	4265	4205	4407	4292	64	1295	500	2680	5	1	12827140	571	11.54	0.72	12	0.16	386.00	6161.00	8740	20230208	-49.03	4000	20231030	11.38	8740	-49.03	20230208	4000	11.38	20231030	8740	-49.03	20230208	4000	11.38	20231030	1.97	N	237820	500	64 억		193998	N	N	0	N	00	N
86	20231116	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	185	2	4.28	81641175	18611	63.78	4350	4520	4300	5620	3030	4325	4386.72	1.51	0	28	4435	4380	4320	4265	4205	4407	4292	64	1295	500	2680	5	1	12827140	579	11.68	0.73	12	0.15	386.00	6161.00	8740	20230208	-48.40	4000	20231030	12.75	8740	-48.40	20230208	4000	12.75	20231030	8740	-48.40	20230208	4000	12.75	20231030	1.97	N	237820	500	64 억		193998	N	N	0	N	00	N
87	20231116	110959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	30	2	0.69	46985615	10796	37.00	4350	4445	4300	5620	3030	4325	4352.13	1.51	0	232	4435	4380	4320	4265	4205	4407	4292	64	1295	500	2680	5	1	12827140	559	11.28	0.71	12	0.08	386.00	6161.00	8740	20230208	-50.17	4000	20231030	8.88	8740	-50.17	20230208	4000	8.88	20231030	8740	-50.17	20230208	4000	8.88	20231030	1.97	N	237820	500	64 억		193998	N	N	0	N	00	N
88	20231116	100959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	15	2	0.35	5754020	1328	4.55	4350	4350	4300	5620	3030	4325	4332.85	1.51	0	-903	4435	4380	4320	4265	4205	4407	4292	64	1295	500	2680	5	1	12827140	557	11.24	0.70	12	0.01	386.00	6161.00	8740	20230208	-50.34	4000	20231030	8.50	8740	-50.34	20230208	4000	8.50	20231030	8740	-50.34	20230208	4000	8.50	20231030	1.97	N	237820	500	64 억		193998	N	N	0	N	00	N
89	20231116	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	0	3	0.00	0	0	0.00	0	0	0	5620	3030	4325	0.00	1.51	0	0	4435	4380	4320	4265	4205	4407	4292	64	1295	500	2680	5	1	12827140	555	11.20	0.70	12	0.00	386.00	6161.00	8740	20230208	-50.51	4000	20231030	8.12	8740	-50.51	20230208	4000	8.12	20231030	8740	-50.51	20230208	4000	8.12	20231030	1.97	N	237820	500	64 억		193998	N	N	0	N	00	N
90	20231115	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	50	2	1.17	125279285	29180	191.11	4275	4375	4260	5550	2995	4275	4293.33	1.51	0	30	4405	4340	4230	4165	4055	4372	4197	64	1275	500	2650	5	1	12827140	555	11.20	0.70	12	0.23	386.00	6161.00	8740	20230208	-50.51	4000	20231030	8.12	8740	-50.51	20230208	4000	8.12	20231030	8740	-50.51	20230208	4000	8.12	20231030	1.90	N	237820	500	64 억		193978	N	N	0	N	00	N
91	20231115	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	70	2	1.64	121814730	28379	185.86	4275	4375	4260	5550	2995	4275	4292.43	1.51	0	31	4405	4340	4230	4165	4055	4372	4197	64	1275	500	2650	5	1	12827140	557	11.26	0.71	12	0.22	386.00	6161.00	8740	20230208	-50.29	4000	20231030	8.62	8740	-50.29	20230208	4000	8.62	20231030	8740	-50.29	20230208	4000	8.62	20231030	1.90	N	237820	500	64 억		193978	N	N	0	N	00	N
92	20231115	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	55	2	1.29	110070090	25653	168.01	4275	4375	4260	5550	2995	4275	4290.73	1.51	0	58	4405	4340	4230	4165	4055	4372	4197	64	1275	500	2650	5	1	12827140	555	11.22	0.70	12	0.20	386.00	6161.00	8740	20230208	-50.46	4000	20231030	8.25	8740	-50.46	20230208	4000	8.25	20231030	8740	-50.46	20230208	4000	8.25	20231030	1.90	N	237820	500	64 억		193978	N	N	0	N	00	N
93	20231115	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	25	2	0.58	101113545	23573	154.38	4275	4375	4260	5550	2995	4275	4289.38	1.51	0	1014	4405	4340	4230	4165	4055	4372	4197	64	1275	500	2650	5	1	12827140	552	11.14	0.70	12	0.18	386.00	6161.00	8740	20230208	-50.80	4000	20231030	7.50	8740	-50.80	20230208	4000	7.50	20231030	8740	-50.80	20230208	4000	7.50	20231030	1.90	N	237820	500	64 억		193978	N	N	0	N	00	N
94	20231115	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	5	2	0.12	96934180	22600	148.01	4275	4375	4260	5550	2995	4275	4289.12	1.51	0	1366	4405	4340	4230	4165	4055	4372	4197	64	1275	500	2650	5	1	12827140	549	11.09	0.69	12	0.18	386.00	6161.00	8740	20230208	-51.03	4000	20231030	7.00	8740	-51.03	20230208	4000	7.00	20231030	8740	-51.03	20230208	4000	7.00	20231030	1.90	N	237820	500	64 억		193978	N	N	0	N	00	N
95	20231115	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	30	2	0.70	41631130	9668	63.32	4275	4375	4260	5550	2995	4275	4306.07	1.51	0	112	4405	4340	4230	4165	4055	4372	4197	64	1275	500	2650	5	1	12827140	552	11.15	0.70	12	0.08	386.00	6161.00	8740	20230208	-50.74	4000	20231030	7.62	8740	-50.74	20230208	4000	7.62	20231030	8740	-50.74	20230208	4000	7.62	20231030	1.90	N	237820	500	64 억		193978	N	N	0	N	00	N
96	20231115	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	65	2	1.52	24857185	5773	37.81	4275	4375	4260	5550	2995	4275	4305.77	1.51	0	-520	4405	4340	4230	4165	4055	4372	4197	64	1275	500	2650	5	1	12827140	557	11.24	0.70	12	0.05	386.00	6161.00	8740	20230208	-50.34	4000	20231030	8.50	8740	-50.34	20230208	4000	8.50	20231030	8740	-50.34	20230208	4000	8.50	20231030	1.90	N	237820	500	64 억		193978	N	N	0	N	00	N
97	20231115	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	0	3	0.00	9269635	2170	14.21	4275	4285	4260	5550	2995	4275	4271.72	1.51	0	-47	4405	4340	4230	4165	4055	4372	4197	64	1275	500	2650	5	1	12827140	548	11.08	0.69	12	0.02	386.00	6161.00	8740	20230208	-51.09	4000	20231030	6.88	8740	-51.09	20230208	4000	6.88	20231030	8740	-51.09	20230208	4000	6.88	20231030	1.90	N	237820	500	64 억		193978	N	N	0	N	00	N
98	20231114	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	165	2	4.01	63990805	15269	53.49	4120	4295	4120	5340	2880	4110	4190.49	1.52	0	-844	4366	4237	4161	4032	3956	4200	3995	64	1230	500	2540	5	1	12827140	548	11.08	0.69	12	0.12	386.00	6161.00	8740	20230208	-51.09	4000	20231030	6.88	8740	-51.09	20230208	4000	6.88	20231030	8740	-51.09	20230208	4000	6.88	20231030	1.89	N	237820	500	64 억		194833	N	N	0	N	00	N
99	20231114	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	135	2	3.28	53698605	12826	44.93	4120	4295	4120	5340	2880	4110	4186.70	1.52	0	-919	4366	4237	4161	4032	3956	4200	3995	64	1230	500	2540	5	1	12827140	545	11.00	0.69	12	0.10	386.00	6161.00	8740	20230208	-51.43	4000	20231030	6.12	8740	-51.43	20230208	4000	6.12	20231030	8740	-51.43	20230208	4000	6.12	20231030	1.89	N	237820	500	64 억		194833	N	N	0	N	00	N
100	20231114	140957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	85	2	2.07	40181825	9631	33.74	4120	4245	4120	5340	2880	4110	4172.13	1.52	0	-710	4366	4237	4161	4032	3956	4200	3995	64	1230	500	2540	5	1	12827140	538	10.87	0.68	12	0.08	386.00	6161.00	8740	20230208	-52.00	4000	20231030	4.88	8740	-52.00	20230208	4000	4.88	20231030	8740	-52.00	20230208	4000	4.88	20231030	1.89	N	237820	500	64 억		194833	N	N	0	N	00	N
101	20231114	130958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	80	2	1.95	37741925	9049	31.70	4120	4245	4120	5340	2880	4110	4170.84	1.52	0	-625	4366	4237	4161	4032	3956	4200	3995	64	1230	500	2540	5	1	12827140	537	10.85	0.68	12	0.07	386.00	6161.00	8740	20230208	-52.06	4000	20231030	4.75	8740	-52.06	20230208	4000	4.75	20231030	8740	-52.06	20230208	4000	4.75	20231030	1.89	N	237820	500	64 억		194833	N	N	0	N	00	N
102	20231114	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	90	2	2.19	37582775	9011	31.57	4120	4245	4120	5340	2880	4110	4170.77	1.52	0	-613	4366	4237	4161	4032	3956	4200	3995	64	1230	500	2540	5	1	12827140	539	10.88	0.68	12	0.07	386.00	6161.00	8740	20230208	-51.95	4000	20231030	5.00	8740	-51.95	20230208	4000	5.00	20231030	8740	-51.95	20230208	4000	5.00	20231030	1.89	N	237820	500	64 억		194833	N	N	0	N	00	N
103	20231114	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	95	2	2.31	37574375	9009	31.56	4120	4245	4120	5340	2880	4110	4170.76	1.52	0	-613	4366	4237	4161	4032	3956	4200	3995	64	1230	500	2540	5	1	12827140	539	10.89	0.68	12	0.07	386.00	6161.00	8740	20230208	-51.89	4000	20231030	5.12	8740	-51.89	20230208	4000	5.12	20231030	8740	-51.89	20230208	4000	5.12	20231030	1.89	N	237820	500	64 억		194833	N	N	0	N	00	N
104	20231114	101000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	60	2	1.46	31295890	7495	26.26	4120	4245	4120	5340	2880	4110	4175.57	1.52	0	-452	4366	4237	4161	4032	3956	4200	3995	64	1230	500	2540	5	1	12827140	535	10.80	0.68	12	0.06	386.00	6161.00	8740	20230208	-52.29	4000	20231030	4.25	8740	-52.29	20230208	4000	4.25	20231030	8740	-52.29	20230208	4000	4.25	20231030	1.89	N	237820	500	64 억		194833	N	N	0	N	00	N
105	20231114	090950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	40	2	0.97	1816235	439	1.54	4120	4155	4120	5340	2880	4110	4137.21	1.52	0	-31	4366	4237	4161	4032	3956	4200	3995	64	1230	500	2540	5	1	12827140	532	10.75	0.67	12	0.00	386.00	6161.00	8740	20230208	-52.52	4000	20231030	3.75	8740	-52.52	20230208	4000	3.75	20231030	8740	-52.52	20230208	4000	3.75	20231030	1.89	N	237820	500	64 억		194833	N	N	0	N	00	N
106	20231113	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	-100	5	-2.38	118637085	28546	300.77	4210	4290	4085	5470	2950	4210	4156.00	1.59	0	-9397	4376	4292	4251	4167	4126	4272	4147	64	1260	500	2610	5	1	12827140	527	10.65	0.67	12	0.22	386.00	6161.00	8740	20230208	-52.97	4000	20231030	2.75	8740	-52.97	20230208	4000	2.75	20231030	8740	-52.97	20230208	4000	2.75	20231030	1.89	N	237820	500	64 억		204242	N	N	0	N	00	N
107	20231113	150937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	-100	5	-2.38	116433085	28010	295.12	4210	4290	4085	5470	2950	4210	4156.84	1.59	0	-9354	4376	4292	4251	4167	4126	4272	4147	64	1260	500	2610	5	1	12827140	527	10.65	0.67	12	0.22	386.00	6161.00	8740	20230208	-52.97	4000	20231030	2.75	8740	-52.97	20230208	4000	2.75	20231030	8740	-52.97	20230208	4000	2.75	20231030	1.89	N	237820	500	64 억		204242	N	N	0	N	00	N
108	20231113	140938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	-75	5	-1.78	103433295	24841	261.73	4210	4290	4105	5470	2950	4210	4163.81	1.59	0	-7368	4376	4292	4251	4167	4126	4272	4147	64	1260	500	2610	5	1	12827140	530	10.71	0.67	12	0.19	386.00	6161.00	8740	20230208	-52.69	4000	20231030	3.38	8740	-52.69	20230208	4000	3.38	20231030	8740	-52.69	20230208	4000	3.38	20231030	1.89	N	237820	500	64 억		204242	N	N	0	N	00	N
109	20231113	130936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	-55	5	-1.31	70764930	16915	178.22	4210	4290	4125	5470	2950	4210	4183.56	1.59	0	-6341	4376	4292	4251	4167	4126	4272	4147	64	1260	500	2610	5	1	12827140	533	10.76	0.67	12	0.13	386.00	6161.00	8740	20230208	-52.46	4000	20231030	3.88	8740	-52.46	20230208	4000	3.88	20231030	8740	-52.46	20230208	4000	3.88	20231030	1.89	N	237820	500	64 억		204242	N	N	0	N	00	N
110	20231113	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	-70	5	-1.66	62974370	15036	158.42	4210	4290	4140	5470	2950	4210	4188.24	1.59	0	-5971	4376	4292	4251	4167	4126	4272	4147	64	1260	500	2610	5	1	12827140	531	10.73	0.67	12	0.12	386.00	6161.00	8740	20230208	-52.63	4000	20231030	3.50	8740	-52.63	20230208	4000	3.50	20231030	8740	-52.63	20230208	4000	3.50	20231030	1.89	N	237820	500	64 억		204242	N	N	0	N	00	N
111	20231113	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	-15	5	-0.36	31974115	7581	79.88	4210	4290	4180	5470	2950	4210	4217.66	1.59	0	-2735	4376	4292	4251	4167	4126	4272	4147	64	1260	500	2610	5	1	12827140	538	10.87	0.68	12	0.06	386.00	6161.00	8740	20230208	-52.00	4000	20231030	4.88	8740	-52.00	20230208	4000	4.88	20231030	8740	-52.00	20230208	4000	4.88	20231030	1.89	N	237820	500	64 억		204242	N	N	0	N	00	N
112	20231113	100932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	5	2	0.12	20847870	4926	51.90	4210	4290	4200	5470	2950	4210	4232.21	1.59	0	-1120	4376	4292	4251	4167	4126	4272	4147	64	1260	500	2610	5	1	12827140	541	10.92	0.68	12	0.04	386.00	6161.00	8740	20230208	-51.77	4000	20231030	5.38	8740	-51.77	20230208	4000	5.38	20231030	8740	-51.77	20230208	4000	5.38	20231030	1.89	N	237820	500	64 억		204242	N	N	0	N	00	N
113	20231113	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	10	2	0.24	6347805	1493	15.73	4210	4290	4210	5470	2950	4210	4251.71	1.59	0	-69	4376	4292	4251	4167	4126	4272	4147	64	1260	500	2610	5	1	12827140	541	10.93	0.68	12	0.01	386.00	6161.00	8740	20230208	-51.72	4000	20231030	5.50	8740	-51.72	20230208	4000	5.50	20231030	8740	-51.72	20230208	4000	5.50	20231030	1.89	N	237820	500	64 억		204242	N	N	0	N	00	N
114	20231110	160952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	-80	5	-1.86	40276575	9491	160.70	4335	4335	4210	5570	3005	4290	4243.66	1.62	0	-2991	4376	4332	4301	4257	4226	4317	4242	64	1280	500	2650	5	1	12827140	540	10.91	0.68	12	0.07	386.00	6161.00	8740	20230208	-51.83	4000	20231030	5.25	8740	-51.83	20230208	4000	5.25	20231030	8740	-51.83	20230208	4000	5.25	20231030	1.89	N	237820	500	64 억		207243	N	N	0	N	00	N
115	20231110	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-70	5	-1.63	34842950	8201	138.86	4335	4335	4220	5570	3005	4290	4248.62	1.62	0	-2912	4376	4332	4301	4257	4226	4317	4242	64	1280	500	2650	5	1	12827140	541	10.93	0.68	12	0.06	386.00	6161.00	8740	20230208	-51.72	4000	20231030	5.50	8740	-51.72	20230208	4000	5.50	20231030	8740	-51.72	20230208	4000	5.50	20231030	1.89	N	237820	500	64 억		207243	N	N	0	N	00	N
116	20231110	140943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-25	5	-0.58	27737490	6522	110.43	4335	4335	4220	5570	3005	4290	4252.91	1.62	0	-2428	4376	4332	4301	4257	4226	4317	4242	64	1280	500	2650	5	1	12827140	547	11.05	0.69	12	0.05	386.00	6161.00	8740	20230208	-51.20	4000	20231030	6.62	8740	-51.20	20230208	4000	6.62	20231030	8740	-51.20	20230208	4000	6.62	20231030	1.89	N	237820	500	64 억		207243	N	N	0	N	00	N
117	20231110	130944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-20	5	-0.47	10092510	2370	40.13	4335	4335	4220	5570	3005	4290	4258.44	1.62	0	-1759	4376	4332	4301	4257	4226	4317	4242	64	1280	500	2650	5	1	12827140	548	11.06	0.69	12	0.02	386.00	6161.00	8740	20230208	-51.14	4000	20231030	6.75	8740	-51.14	20230208	4000	6.75	20231030	8740	-51.14	20230208	4000	6.75	20231030	1.89	N	237820	500	64 억		207243	N	N	0	N	00	N
118	20231110	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-40	5	-0.93	8663660	2034	34.44	4335	4335	4220	5570	3005	4290	4259.42	1.62	0	-1741	4376	4332	4301	4257	4226	4317	4242	64	1280	500	2650	5	1	12827140	545	11.01	0.69	12	0.02	386.00	6161.00	8740	20230208	-51.37	4000	20231030	6.25	8740	-51.37	20230208	4000	6.25	20231030	8740	-51.37	20230208	4000	6.25	20231030	1.89	N	237820	500	64 억		207243	N	N	0	N	00	N
119	20231110	110934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	-15	5	-0.35	7605640	1786	30.24	4335	4335	4220	5570	3005	4290	4258.48	1.62	0	-1510	4376	4332	4301	4257	4226	4317	4242	64	1280	500	2650	5	1	12827140	548	11.08	0.69	12	0.01	386.00	6161.00	8740	20230208	-51.09	4000	20231030	6.88	8740	-51.09	20230208	4000	6.88	20231030	8740	-51.09	20230208	4000	6.88	20231030	1.89	N	237820	500	64 억		207243	N	N	0	N	00	N
120	20231110	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-20	5	-0.47	6744005	1584	26.82	4335	4335	4220	5570	3005	4290	4257.58	1.62	0	-1418	4376	4332	4301	4257	4226	4317	4242	64	1280	500	2650	5	1	12827140	548	11.06	0.69	12	0.01	386.00	6161.00	8740	20230208	-51.14	4000	20231030	6.75	8740	-51.14	20230208	4000	6.75	20231030	8740	-51.14	20230208	4000	6.75	20231030	1.89	N	237820	500	64 억		207243	N	N	0	N	00	N
121	20231110	090928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	-15	5	-0.35	1644350	383	6.48	4335	4335	4275	5570	3005	4290	4293.34	1.62	0	-364	4376	4332	4301	4257	4226	4317	4242	64	1280	500	2650	5	1	12827140	548	11.08	0.69	12	0.00	386.00	6161.00	8740	20230208	-51.09	4000	20231030	6.88	8740	-51.09	20230208	4000	6.88	20231030	8740	-51.09	20230208	4000	6.88	20231030	1.89	N	237820	500	64 억		207243	N	N	0	N	00	N
122	20231109	160922	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4290	-15	5	-0.35	25371890	5893	23.49	4305	4345	4270	5590	3015	4305	4305.43	1.61	0	1244	4581	4442	4351	4212	4121	4397	4167	64	1285	500	2660	5	1	12827140	550	11.11	0.70	12	0.05	386.00	6161.00	8740	20230208	-50.92	4000	20231030	7.25	8740	-50.92	20230208	4000	7.25	20231030	8740	-50.92	20230208	4000	7.25	20231030	1.88	N	237820	500	64 억		206009	N	N	0	N	00	N
123	20231109	150921	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4325	20	2	0.46	22218355	5159	20.57	4305	4345	4270	5590	3015	4305	4306.72	1.61	0	1231	4581	4442	4351	4212	4121	4397	4167	64	1285	500	2660	5	1	12827140	555	11.20	0.70	12	0.04	386.00	6161.00	8740	20230208	-50.51	4000	20231030	8.12	8740	-50.51	20230208	4000	8.12	20231030	8740	-50.51	20230208	4000	8.12	20231030	1.88	N	237820	500	64 억		206009	N	N	0	N	00	N
124	20231109	140918	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4320	15	2	0.35	18969490	4408	17.57	4305	4330	4270	5590	3015	4305	4303.42	1.61	0	1438	4581	4442	4351	4212	4121	4397	4167	64	1285	500	2660	5	1	12827140	554	11.19	0.70	12	0.03	386.00	6161.00	8740	20230208	-50.57	4000	20231030	8.00	8740	-50.57	20230208	4000	8.00	20231030	8740	-50.57	20230208	4000	8.00	20231030	1.88	N	237820	500	64 억		206009	N	N	0	N	00	N
125	20231109	130921	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4320	15	2	0.35	18485650	4296	17.13	4305	4330	4270	5590	3015	4305	4302.99	1.61	0	1461	4581	4442	4351	4212	4121	4397	4167	64	1285	500	2660	5	1	12827140	554	11.19	0.70	12	0.03	386.00	6161.00	8740	20230208	-50.57	4000	20231030	8.00	8740	-50.57	20230208	4000	8.00	20231030	8740	-50.57	20230208	4000	8.00	20231030	1.88	N	237820	500	64 억		206009	N	N	0	N	00	N
126	20231109	120925	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4315	10	2	0.23	13523935	3141	12.52	4305	4330	4270	5590	3015	4305	4305.61	1.61	0	1189	4581	4442	4351	4212	4121	4397	4167	64	1285	500	2660	5	1	12827140	553	11.18	0.70	12	0.02	386.00	6161.00	8740	20230208	-50.63	4000	20231030	7.88	8740	-50.63	20230208	4000	7.88	20231030	8740	-50.63	20230208	4000	7.88	20231030	1.88	N	237820	500	64 억		206009	N	N	0	N	00	N
127	20231109	110920	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4325	20	2	0.46	13178935	3061	12.20	4305	4330	4270	5590	3015	4305	4305.43	1.61	0	1199	4581	4442	4351	4212	4121	4397	4167	64	1285	500	2660	5	1	12827140	555	11.20	0.70	12	0.02	386.00	6161.00	8740	20230208	-50.51	4000	20231030	8.12	8740	-50.51	20230208	4000	8.12	20231030	8740	-50.51	20230208	4000	8.12	20231030	1.88	N	237820	500	64 억		206009	N	N	0	N	00	N
128	20231109	100915	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4330	25	2	0.58	12401160	2881	11.49	4305	4330	4270	5590	3015	4305	4304.46	1.61	0	1200	4581	4442	4351	4212	4121	4397	4167	64	1285	500	2660	5	1	12827140	555	11.22	0.70	12	0.02	386.00	6161.00	8740	20230208	-50.46	4000	20231030	8.25	8740	-50.46	20230208	4000	8.25	20231030	8740	-50.46	20230208	4000	8.25	20231030	1.88	N	237820	500	64 억		206009	N	N	0	N	00	N
129	20231109	090922	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4290	-15	5	-0.35	4218765	981	3.91	4305	4305	4290	5590	3015	4305	4300.47	1.61	0	319	4581	4442	4351	4212	4121	4397	4167	64	1285	500	2660	5	1	12827140	550	11.11	0.70	12	0.01	386.00	6161.00	8740	20230208	-50.92	4000	20231030	7.25	8740	-50.92	20230208	4000	7.25	20231030	8740	-50.92	20230208	4000	7.25	20231030	1.88	N	237820	500	64 억		206009	N	N	0	N	00	N
130	20231108	160914	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4305	-25	5	-0.58	109298960	25084	90.56	4320	4490	4260	5620	3035	4330	4357.32	1.59	0	1510	4513	4421	4343	4251	4173	4382	4212	64	1290	500	2680	5	1	12827140	552	11.15	0.70	12	0.20	386.00	6161.00	8740	20230208	-50.74	4000	20231030	7.62	8740	-50.74	20230208	4000	7.62	20231030	8740	-50.74	20230208	4000	7.62	20231030	1.85	N	237820	500	64 억		204509	N	N	0	N	00	N
131	20231108	150919	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4365	35	2	0.81	98925100	22678	81.87	4320	4490	4260	5620	3035	4330	4362.16	1.59	0	1055	4513	4421	4343	4251	4173	4382	4212	64	1290	500	2680	5	1	12827140	560	11.31	0.71	12	0.18	386.00	6161.00	8740	20230208	-50.06	4000	20231030	9.12	8740	-50.06	20230208	4000	9.12	20231030	8740	-50.06	20230208	4000	9.12	20231030	1.85	N	237820	500	64 억		204509	N	N	0	N	00	N
132	20231108	140913	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4405	75	2	1.73	73900480	16863	60.88	4320	4490	4320	5620	3035	4330	4382.40	1.59	0	1394	4513	4421	4343	4251	4173	4382	4212	64	1290	500	2680	5	1	12827140	565	11.41	0.71	12	0.13	386.00	6161.00	8740	20230208	-49.60	4000	20231030	10.12	8740	-49.60	20230208	4000	10.12	20231030	8740	-49.60	20230208	4000	10.12	20231030	1.85	N	237820	500	64 억		204509	N	N	0	N	00	N
133	20231108	130911	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4435	105	2	2.42	58578275	13370	48.27	4320	4490	4320	5620	3035	4330	4381.32	1.59	0	1647	4513	4421	4343	4251	4173	4382	4212	64	1290	500	2680	5	1	12827140	569	11.49	0.72	12	0.10	386.00	6161.00	8740	20230208	-49.26	4000	20231030	10.88	8740	-49.26	20230208	4000	10.88	20231030	8740	-49.26	20230208	4000	10.88	20231030	1.85	N	237820	500	64 억		204509	N	N	0	N	00	N
134	20231108	120907	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4370	40	2	0.92	35470565	8138	29.38	4320	4400	4320	5620	3035	4330	4358.63	1.59	0	703	4513	4421	4343	4251	4173	4382	4212	64	1290	500	2680	5	1	12827140	561	11.32	0.71	12	0.06	386.00	6161.00	8740	20230208	-50.00	4000	20231030	9.25	8740	-50.00	20230208	4000	9.25	20231030	8740	-50.00	20230208	4000	9.25	20231030	1.85	N	237820	500	64 억		204509	N	N	0	N	00	N
135	20231108	110914	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4385	55	2	1.27	35426760	8128	29.34	4320	4400	4320	5620	3035	4330	4358.61	1.59	0	703	4513	4421	4343	4251	4173	4382	4212	64	1290	500	2680	5	1	12827140	562	11.36	0.71	12	0.06	386.00	6161.00	8740	20230208	-49.83	4000	20231030	9.62	8740	-49.83	20230208	4000	9.62	20231030	8740	-49.83	20230208	4000	9.62	20231030	1.85	N	237820	500	64 억		204509	N	N	0	N	00	N
136	20231108	100914	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4345	15	2	0.35	31577220	7243	26.15	4320	4400	4320	5620	3035	4330	4359.69	1.59	0	418	4513	4421	4343	4251	4173	4382	4212	64	1290	500	2680	5	1	12827140	557	11.26	0.71	12	0.06	386.00	6161.00	8740	20230208	-50.29	4000	20231030	8.62	8740	-50.29	20230208	4000	8.62	20231030	8740	-50.29	20230208	4000	8.62	20231030	1.85	N	237820	500	64 억		204509	N	N	0	N	00	N
137	20231108	090910	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4360	30	2	0.69	5468260	1260	4.55	4320	4370	4320	5620	3035	4330	4339.89	1.59	0	-167	4513	4421	4343	4251	4173	4382	4212	64	1290	500	2680	5	1	12827140	559	11.30	0.71	12	0.01	386.00	6161.00	8740	20230208	-50.11	4000	20231030	9.00	8740	-50.11	20230208	4000	9.00	20231030	8740	-50.11	20230208	4000	9.00	20231030	1.85	N	237820	500	64 억		204509	N	N	0	N	00	N
138	20231107	160913	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4330	-30	5	-0.69	119672605	27700	95.98	4375	4435	4265	5660	3055	4360	4320.31	1.62	0	-2975	4443	4401	4363	4321	4283	4382	4302	64	1300	500	2700	5	1	12827140	555	11.22	0.70	12	0.22	386.00	6161.00	8740	20230208	-50.46	4000	20231030	8.25	8740	-50.46	20230208	4000	8.25	20231030	8740	-50.46	20230208	4000	8.25	20231030	1.86	N	237820	500	64 억		207485	N	N	0	N	00	N
139	20231107	150915	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4345	-15	5	-0.34	114067205	26405	91.49	4375	4435	4265	5660	3055	4360	4319.91	1.62	0	-2955	4443	4401	4363	4321	4283	4382	4302	64	1300	500	2700	5	1	12827140	557	11.26	0.71	12	0.21	386.00	6161.00	8740	20230208	-50.29	4000	20231030	8.62	8740	-50.29	20230208	4000	8.62	20231030	8740	-50.29	20230208	4000	8.62	20231030	1.86	N	237820	500	64 억		207485	N	N	0	N	00	N
140	20231107	140916	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4300	-60	5	-1.38	108434445	25102	86.98	4375	4435	4265	5660	3055	4360	4319.75	1.62	0	-2455	4443	4401	4363	4321	4283	4382	4302	64	1300	500	2700	5	1	12827140	552	11.14	0.70	12	0.20	386.00	6161.00	8740	20230208	-50.80	4000	20231030	7.50	8740	-50.80	20230208	4000	7.50	20231030	8740	-50.80	20230208	4000	7.50	20231030	1.86	N	237820	500	64 억		207485	N	N	0	N	00	N
141	20231107	130916	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4310	-50	5	-1.15	105802130	24491	84.86	4375	4435	4265	5660	3055	4360	4320.04	1.62	0	-2219	4443	4401	4363	4321	4283	4382	4302	64	1300	500	2700	5	1	12827140	553	11.17	0.70	12	0.19	386.00	6161.00	8740	20230208	-50.69	4000	20231030	7.75	8740	-50.69	20230208	4000	7.75	20231030	8740	-50.69	20230208	4000	7.75	20231030	1.86	N	237820	500	64 억		207485	N	N	0	N	00	N
142	20231107	120911	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4315	-45	5	-1.03	73813525	17013	58.95	4375	4435	4295	5660	3055	4360	4338.65	1.62	0	-2992	4443	4401	4363	4321	4283	4382	4302	64	1300	500	2700	5	1	12827140	553	11.18	0.70	12	0.13	386.00	6161.00	8740	20230208	-50.63	4000	20231030	7.88	8740	-50.63	20230208	4000	7.88	20231030	8740	-50.63	20230208	4000	7.88	20231030	1.86	N	237820	500	64 억		207485	N	N	0	N	00	N
143	20231107	110911	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4370	10	2	0.23	52864355	12167	42.16	4375	4435	4295	5660	3055	4360	4344.90	1.62	0	-874	4443	4401	4363	4321	4283	4382	4302	64	1300	500	2700	5	1	12827140	561	11.32	0.71	12	0.09	386.00	6161.00	8740	20230208	-50.00	4000	20231030	9.25	8740	-50.00	20230208	4000	9.25	20231030	8740	-50.00	20230208	4000	9.25	20231030	1.86	N	237820	500	64 억		207485	N	N	0	N	00	N
144	20231107	100923	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4370	10	2	0.23	33740140	7755	26.87	4375	4435	4295	5660	3055	4360	4350.76	1.62	0	-1533	4443	4401	4363	4321	4283	4382	4302	64	1300	500	2700	5	1	12827140	561	11.32	0.71	12	0.06	386.00	6161.00	8740	20230208	-50.00	4000	20231030	9.25	8740	-50.00	20230208	4000	9.25	20231030	8740	-50.00	20230208	4000	9.25	20231030	1.86	N	237820	500	64 억		207485	N	N	0	N	00	N
145	20231107	090859	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4365	5	2	0.11	5141115	1184	4.10	4375	4385	4300	5660	3055	4360	4342.16	1.62	0	-1161	4443	4401	4363	4321	4283	4382	4302	64	1300	500	2700	5	1	12827140	560	11.31	0.71	12	0.01	386.00	6161.00	8740	20230208	-50.06	4000	20231030	9.12	8740	-50.06	20230208	4000	9.12	20231030	8740	-50.06	20230208	4000	9.12	20231030	1.86	N	237820	500	64 억		207485	N	N	0	N	00	N
146	20231106	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	10	2	0.23	123852040	28406	166.37	4400	4405	4325	5650	3045	4350	4360.07	1.63	0	-1787	4700	4525	4345	4170	3990	4612	4257	64	1300	500	2690	5	1	12827140	559	11.30	0.71	12	0.22	386.00	6161.00	8740	20230208	-50.11	4000	20231030	9.00	8740	-50.11	20230208	4000	9.00	20231030	8740	-50.11	20230208	4000	9.00	20231030	1.89	N	237820	500	64 억		209282	N	N	0	N	00	N
147	20231106	150856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	15	2	0.34	106812645	24496	143.47	4400	4405	4325	5650	3045	4350	4360.41	1.63	0	-1435	4700	4525	4345	4170	3990	4612	4257	64	1300	500	2690	5	1	12827140	560	11.31	0.71	12	0.19	386.00	6161.00	8740	20230208	-50.06	4000	20231030	9.12	8740	-50.06	20230208	4000	9.12	20231030	8740	-50.06	20230208	4000	9.12	20231030	1.89	N	237820	500	64 억		209282	N	N	0	N	00	N
148	20231106	140852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	5	2	0.11	104023745	23856	139.72	4400	4405	4325	5650	3045	4350	4360.49	1.63	0	-1313	4700	4525	4345	4170	3990	4612	4257	64	1300	500	2690	5	1	12827140	559	11.28	0.71	12	0.19	386.00	6161.00	8740	20230208	-50.17	4000	20231030	8.88	8740	-50.17	20230208	4000	8.88	20231030	8740	-50.17	20230208	4000	8.88	20231030	1.89	N	237820	500	64 억		209282	N	N	0	N	00	N
149	20231106	130900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	15	2	0.34	94530470	21682	126.99	4400	4405	4325	5650	3045	4350	4359.86	1.63	0	-763	4700	4525	4345	4170	3990	4612	4257	64	1300	500	2690	5	1	12827140	560	11.31	0.71	12	0.17	386.00	6161.00	8740	20230208	-50.06	4000	20231030	9.12	8740	-50.06	20230208	4000	9.12	20231030	8740	-50.06	20230208	4000	9.12	20231030	1.89	N	237820	500	64 억		209282	N	N	0	N	00	N
150	20231106	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	15	2	0.34	86824315	19913	116.63	4400	4405	4325	5650	3045	4350	4360.18	1.63	0	-628	4700	4525	4345	4170	3990	4612	4257	64	1300	500	2690	5	1	12827140	560	11.31	0.71	12	0.16	386.00	6161.00	8740	20230208	-50.06	4000	20231030	9.12	8740	-50.06	20230208	4000	9.12	20231030	8740	-50.06	20230208	4000	9.12	20231030	1.89	N	237820	500	64 억		209282	N	N	0	N	00	N
151	20231106	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	15	2	0.34	41010620	9380	54.94	4400	4405	4330	5650	3045	4350	4372.13	1.63	0	-1941	4700	4525	4345	4170	3990	4612	4257	64	1300	500	2690	5	1	12827140	560	11.31	0.71	12	0.07	386.00	6161.00	8740	20230208	-50.06	4000	20231030	9.12	8740	-50.06	20230208	4000	9.12	20231030	8740	-50.06	20230208	4000	9.12	20231030	1.89	N	237820	500	64 억		209282	N	N	0	N	00	N
152	20231106	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	50	2	1.15	36327135	8312	48.68	4400	4400	4330	5650	3045	4350	4370.44	1.63	0	-1945	4700	4525	4345	4170	3990	4612	4257	64	1300	500	2690	5	1	12827140	564	11.40	0.71	12	0.06	386.00	6161.00	8740	20230208	-49.66	4000	20231030	10.00	8740	-49.66	20230208	4000	10.00	20231030	8740	-49.66	20230208	4000	10.00	20231030	1.89	N	237820	500	64 억		209282	N	N	0	N	00	N
153	20231106	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	5	2	0.11	6100685	1391	8.15	4400	4400	4355	5650	3045	4350	4385.83	1.63	0	-469	4700	4525	4345	4170	3990	4612	4257	64	1300	500	2690	5	1	12827140	559	11.28	0.71	12	0.01	386.00	6161.00	8740	20230208	-50.17	4000	20231030	8.88	8740	-50.17	20230208	4000	8.88	20231030	8740	-50.17	20230208	4000	8.88	20231030	1.89	N	237820	500	64 억		209282	N	N	0	N	00	N
154	20231103	160845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	110	2	2.59	73670810	17074	73.74	4245	4520	4165	5510	2970	4240	4314.80	1.64	0	-1115	4353	4296	4183	4126	4013	4325	4155	64	1270	500	2620	5	1	12827140	558	11.27	0.71	12	0.13	386.00	6161.00	8740	20230208	-50.23	4000	20231030	8.75	8740	-50.23	20230208	4000	8.75	20231030	8740	-50.23	20230208	4000	8.75	20231030	1.92	N	237820	500	64 억		210307	N	N	0	N	00	N
155	20231103	150841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	50	2	1.18	72174995	16730	72.26	4245	4520	4165	5510	2970	4240	4314.11	1.64	0	-1095	4353	4296	4183	4126	4013	4325	4155	64	1270	500	2620	5	1	12827140	550	11.11	0.70	12	0.13	386.00	6161.00	8740	20230208	-50.92	4000	20231030	7.25	8740	-50.92	20230208	4000	7.25	20231030	8740	-50.92	20230208	4000	7.25	20231030	1.92	N	237820	500	64 억		210307	N	N	0	N	00	N
156	20231103	140840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	20	2	0.47	64495245	14941	64.53	4245	4520	4165	5510	2970	4240	4316.66	1.64	0	-2118	4353	4296	4183	4126	4013	4325	4155	64	1270	500	2620	5	1	12827140	546	11.04	0.69	12	0.12	386.00	6161.00	8740	20230208	-51.26	4000	20231030	6.50	8740	-51.26	20230208	4000	6.50	20231030	8740	-51.26	20230208	4000	6.50	20231030	1.92	N	237820	500	64 억		210307	N	N	0	N	00	N
157	20231103	130842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	55	2	1.30	58284510	13487	58.25	4245	4520	4165	5510	2970	4240	4321.53	1.64	0	-2443	4353	4296	4183	4126	4013	4325	4155	64	1270	500	2620	5	1	12827140	551	11.13	0.70	12	0.11	386.00	6161.00	8740	20230208	-50.86	4000	20231030	7.37	8740	-50.86	20230208	4000	7.37	20231030	8740	-50.86	20230208	4000	7.37	20231030	1.92	N	237820	500	64 억		210307	N	N	0	N	00	N
158	20231103	120839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	95	2	2.24	56221850	13008	56.18	4245	4520	4165	5510	2970	4240	4322.10	1.64	0	-2764	4353	4296	4183	4126	4013	4325	4155	64	1270	500	2620	5	1	12827140	556	11.23	0.70	12	0.10	386.00	6161.00	8740	20230208	-50.40	4000	20231030	8.38	8740	-50.40	20230208	4000	8.38	20231030	8740	-50.40	20230208	4000	8.38	20231030	1.92	N	237820	500	64 억		210307	N	N	0	N	00	N
159	20231103	110848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	70	2	1.65	50756835	11743	50.72	4245	4520	4165	5510	2970	4240	4322.31	1.64	0	-2321	4353	4296	4183	4126	4013	4325	4155	64	1270	500	2620	5	1	12827140	553	11.17	0.70	12	0.09	386.00	6161.00	8740	20230208	-50.69	4000	20231030	7.75	8740	-50.69	20230208	4000	7.75	20231030	8740	-50.69	20230208	4000	7.75	20231030	1.92	N	237820	500	64 억		210307	N	N	0	N	00	N
160	20231103	100830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-25	5	-0.59	20154300	4779	20.64	4245	4255	4165	5510	2970	4240	4217.26	1.64	0	-2467	4353	4296	4183	4126	4013	4325	4155	64	1270	500	2620	5	1	12827140	541	10.92	0.68	12	0.04	386.00	6161.00	8740	20230208	-51.77	4000	20231030	5.38	8740	-51.77	20230208	4000	5.38	20231030	8740	-51.77	20230208	4000	5.38	20231030	1.92	N	237820	500	64 억		210307	N	N	0	N	00	N
161	20231103	090836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-20	5	-0.47	10214510	2409	10.40	4245	4255	4215	5510	2970	4240	4240.15	1.64	0	-1872	4353	4296	4183	4126	4013	4325	4155	64	1270	500	2620	5	1	12827140	541	10.93	0.68	12	0.02	386.00	6161.00	8740	20230208	-51.72	4000	20231030	5.50	8740	-51.72	20230208	4000	5.50	20231030	8740	-51.72	20230208	4000	5.50	20231030	1.92	N	237820	500	64 억		210307	N	N	0	N	00	N
162	20231102	160836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	140	2	3.41	95736375	23153	196.23	4100	4240	4070	5330	2870	4100	4134.94	1.61	0	4413	4173	4136	4093	4056	4013	4155	4075	64	1230	500	2540	5	1	12827140	544	10.98	0.69	12	0.18	386.00	6161.00	8740	20230208	-51.49	4000	20231030	6.00	8740	-51.49	20230208	4000	6.00	20231030	8740	-51.49	20230208	4000	6.00	20231030	1.92	N	237820	500	64 억		205905	N	N	0	N	00	N
163	20231102	150845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	140	2	3.41	93430730	22609	191.62	4100	4240	4070	5330	2870	4100	4132.46	1.61	0	4368	4173	4136	4093	4056	4013	4155	4075	64	1230	500	2540	5	1	12827140	544	10.98	0.69	12	0.18	386.00	6161.00	8740	20230208	-51.49	4000	20231030	6.00	8740	-51.49	20230208	4000	6.00	20231030	8740	-51.49	20230208	4000	6.00	20231030	1.92	N	237820	500	64 억		205905	N	N	0	N	00	N
164	20231102	140830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	105	2	2.56	89032010	21567	182.79	4100	4230	4070	5330	2870	4100	4128.16	1.61	0	4537	4173	4136	4093	4056	4013	4155	4075	64	1230	500	2540	5	1	12827140	539	10.89	0.68	12	0.17	386.00	6161.00	8740	20230208	-51.89	4000	20231030	5.12	8740	-51.89	20230208	4000	5.12	20231030	8740	-51.89	20230208	4000	5.12	20231030	1.92	N	237820	500	64 억		205905	N	N	0	N	00	N
165	20231102	130835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	95	2	2.32	78476180	19060	161.54	4100	4195	4070	5330	2870	4100	4117.32	1.61	0	4972	4173	4136	4093	4056	4013	4155	4075	64	1230	500	2540	5	1	12827140	538	10.87	0.68	12	0.15	386.00	6161.00	8740	20230208	-52.00	4000	20231030	4.88	8740	-52.00	20230208	4000	4.88	20231030	8740	-52.00	20230208	4000	4.88	20231030	1.92	N	237820	500	64 억		205905	N	N	0	N	00	N
166	20231102	120832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	85	2	2.07	75142570	18265	154.80	4100	4190	4070	5330	2870	4100	4114.02	1.61	0	4539	4173	4136	4093	4056	4013	4155	4075	64	1230	500	2540	5	1	12827140	537	10.84	0.68	12	0.14	386.00	6161.00	8740	20230208	-52.12	4000	20231030	4.62	8740	-52.12	20230208	4000	4.62	20231030	8740	-52.12	20230208	4000	4.62	20231030	1.92	N	237820	500	64 억		205905	N	N	0	N	00	N
167	20231102	110831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	75	2	1.83	64910540	15815	134.04	4100	4175	4070	5330	2870	4100	4104.37	1.61	0	4509	4173	4136	4093	4056	4013	4155	4075	64	1230	500	2540	5	1	12827140	536	10.82	0.68	12	0.12	386.00	6161.00	8740	20230208	-52.23	4000	20231030	4.38	8740	-52.23	20230208	4000	4.38	20231030	8740	-52.23	20230208	4000	4.38	20231030	1.92	N	237820	500	64 억		205905	N	N	0	N	00	N
168	20231102	100832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	70	2	1.71	59757880	14578	123.55	4100	4170	4070	5330	2870	4100	4099.18	1.61	0	3662	4173	4136	4093	4056	4013	4155	4075	64	1230	500	2540	5	1	12827140	535	10.80	0.68	12	0.11	386.00	6161.00	8740	20230208	-52.29	4000	20231030	4.25	8740	-52.29	20230208	4000	4.25	20231030	8740	-52.29	20230208	4000	4.25	20231030	1.92	N	237820	500	64 억		205905	N	N	0	N	00	N
169	20231102	090838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	35	2	0.85	4204890	1024	8.68	4100	4135	4100	5330	2870	4100	4106.34	1.61	0	-36	4173	4136	4093	4056	4013	4155	4075	64	1230	500	2540	5	1	12827140	530	10.71	0.67	12	0.01	386.00	6161.00	8740	20230208	-52.69	4000	20231030	3.38	8740	-52.69	20230208	4000	3.38	20231030	8740	-52.69	20230208	4000	3.38	20231030	1.92	N	237820	500	64 억		205905	N	N	0	N	00	N
170	20231101	160829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	25	2	0.61	48183705	11796	152.74	4050	4130	4050	5290	2855	4075	4084.75	1.62	0	-1367	4255	4165	4110	4020	3965	4137	3992	64	1215	500	2520	5	1	12827140	526	10.62	0.67	12	0.09	386.00	6161.00	8740	20230208	-53.09	4000	20231030	2.50	8740	-53.09	20230208	4000	2.50	20231030	8740	-53.09	20230208	4000	2.50	20231030	1.96	N	237820	500	64 억		207283	N	N	0	N	00	N
171	20231101	150829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	-15	5	-0.37	31320410	7672	99.34	4050	4130	4050	5290	2855	4075	4082.43	1.62	0	-777	4255	4165	4110	4020	3965	4137	3992	64	1215	500	2520	5	1	12827140	521	10.52	0.66	12	0.06	386.00	6161.00	8740	20230208	-53.55	4000	20231030	1.50	8740	-53.55	20230208	4000	1.50	20231030	8740	-53.55	20230208	4000	1.50	20231030	1.96	N	237820	500	64 억		207283	N	N	0	N	00	N
172	20231101	140823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	20	2	0.49	19579600	4787	61.98	4050	4130	4050	5290	2855	4075	4090.16	1.62	0	-964	4255	4165	4110	4020	3965	4137	3992	64	1215	500	2520	5	1	12827140	525	10.61	0.66	12	0.04	386.00	6161.00	8740	20230208	-53.15	4000	20231030	2.38	8740	-53.15	20230208	4000	2.38	20231030	8740	-53.15	20230208	4000	2.38	20231030	1.96	N	237820	500	64 억		207283	N	N	0	N	00	N
173	20231101	130830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	10	2	0.25	19163110	4685	60.66	4050	4130	4050	5290	2855	4075	4090.31	1.62	0	-950	4255	4165	4110	4020	3965	4137	3992	64	1215	500	2520	5	1	12827140	524	10.58	0.66	12	0.04	386.00	6161.00	8740	20230208	-53.26	4000	20231030	2.12	8740	-53.26	20230208	4000	2.12	20231030	8740	-53.26	20230208	4000	2.12	20231030	1.96	N	237820	500	64 억		207283	N	N	0	N	00	N
174	20231101	120848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	0	3	0.00	17979895	4395	56.91	4050	4130	4050	5290	2855	4075	4090.99	1.62	0	-862	4255	4165	4110	4020	3965	4137	3992	64	1215	500	2520	5	1	12827140	523	10.56	0.66	12	0.03	386.00	6161.00	8740	20230208	-53.38	4000	20231030	1.88	8740	-53.38	20230208	4000	1.88	20231030	8740	-53.38	20230208	4000	1.88	20231030	1.96	N	237820	500	64 억		207283	N	N	0	N	00	N
175	20231101	110855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	15	2	0.37	12867580	3139	40.64	4050	4130	4050	5290	2855	4075	4099.26	1.62	0	-747	4255	4165	4110	4020	3965	4137	3992	64	1215	500	2520	5	1	12827140	525	10.60	0.66	12	0.02	386.00	6161.00	8740	20230208	-53.20	4000	20231030	2.25	8740	-53.20	20230208	4000	2.25	20231030	8740	-53.20	20230208	4000	2.25	20231030	1.96	N	237820	500	64 억		207283	N	N	0	N	00	N
176	20231101	100843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	55	2	1.35	7702825	1880	24.34	4050	4130	4050	5290	2855	4075	4097.25	1.62	0	-615	4255	4165	4110	4020	3965	4137	3992	64	1215	500	2520	5	1	12827140	530	10.70	0.67	12	0.01	386.00	6161.00	8740	20230208	-52.75	4000	20231030	3.25	8740	-52.75	20230208	4000	3.25	20231030	8740	-52.75	20230208	4000	3.25	20231030	1.96	N	237820	500	64 억		207283	N	N	0	N	00	N
177	20231101	090844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	-15	5	-0.37	1556010	384	4.97	4050	4095	4050	5290	2855	4075	4052.11	1.62	0	-57	4255	4165	4110	4020	3965	4137	3992	64	1215	500	2520	5	1	12827140	521	10.52	0.66	12	0.00	386.00	6161.00	8740	20230208	-53.55	4000	20231030	1.50	8740	-53.55	20230208	4000	1.50	20231030	8740	-53.55	20230208	4000	1.50	20231030	1.96	N	237820	500	64 억		207283	N	N	0	N	00	N