KissMeData/221800/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	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	150	2	2.64	4625009650	782995	132.34	5630	6190	5630	7390	3990	5690	5907.07	0.09	0	9784	6343	6016	5843	5516	5343	5930	5430	56	1700	500	3980	10	1	11287196	659	4.48	1.74	12	6.94	1303.00	3350.00	10950	20231103	-46.67	4750	20230328	22.95	10950	-46.67	20231103	4750	22.95	20230328	28750	-79.69	20230210	4750	22.95	20230328	0.00	N	221800	500	56 억		9995	N	N	0	N	00	N
3	20231130	151031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	210	2	3.69	4420181330	748018	126.43	5630	6190	5630	7390	3990	5690	5909.23	0.09	0	6506	6343	6016	5843	5516	5343	5930	5430	56	1700	500	3980	10	1	11287196	666	4.53	1.76	12	6.63	1303.00	3350.00	10950	20231103	-46.12	4750	20230328	24.21	10950	-46.12	20231103	4750	24.21	20230328	28750	-79.48	20230210	4750	24.21	20230328	0.00	N	221800	500	56 억		9995	N	N	0	N	00	N
4	20231130	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	500	2	8.79	2548808330	434496	73.44	5630	6190	5630	7390	3990	5690	5866.17	0.09	0	12888	6343	6016	5843	5516	5343	5930	5430	56	1700	500	3980	10	1	11287196	699	4.75	1.85	12	3.85	1303.00	3350.00	10950	20231103	-43.47	4750	20230328	30.32	10950	-43.47	20231103	4750	30.32	20230328	28750	-78.47	20230210	4750	30.32	20230328	0.00	N	221800	500	56 억		9995	Y	N	0	N	00	N
5	20231130	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	60	2	1.05	1280352760	220979	37.35	5630	5930	5630	7390	3990	5690	5794.06	0.09	0	4914	6343	6016	5843	5516	5343	5930	5430	56	1700	500	3980	10	1	11287196	649	4.41	1.72	12	1.96	1303.00	3350.00	10950	20231103	-47.49	4750	20230328	21.05	10950	-47.49	20231103	4750	21.05	20230328	28750	-80.00	20230210	4750	21.05	20230328	0.00	N	221800	500	56 억		9995	N	N	0	N	00	N
6	20231130	121039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	110	2	1.93	1114495180	192108	32.47	5630	5930	5630	7390	3990	5690	5801.47	0.09	0	5217	6343	6016	5843	5516	5343	5930	5430	56	1700	500	3980	10	1	11287196	655	4.45	1.73	12	1.70	1303.00	3350.00	10950	20231103	-47.03	4750	20230328	22.11	10950	-47.03	20231103	4750	22.11	20230328	28750	-79.83	20230210	4750	22.11	20230328	0.00	N	221800	500	56 억		9995	N	N	0	N	00	N
7	20231130	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	130	2	2.28	1021809670	176085	29.76	5630	5930	5630	7390	3990	5690	5803.01	0.09	0	5277	6343	6016	5843	5516	5343	5930	5430	56	1700	500	3980	10	1	11287196	657	4.47	1.74	12	1.56	1303.00	3350.00	10950	20231103	-46.85	4750	20230328	22.53	10950	-46.85	20231103	4750	22.53	20230328	28750	-79.76	20230210	4750	22.53	20230328	0.00	N	221800	500	56 억		9995	N	N	0	N	00	N
8	20231130	101027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	90	2	1.58	867956380	149463	25.26	5630	5930	5630	7390	3990	5690	5807.26	0.09	0	4782	6343	6016	5843	5516	5343	5930	5430	56	1700	500	3980	10	1	11287196	652	4.44	1.73	12	1.32	1303.00	3350.00	10950	20231103	-47.21	4750	20230328	21.68	10950	-47.21	20231103	4750	21.68	20230328	28750	-79.90	20230210	4750	21.68	20230328	0.00	N	221800	500	56 억		9995	N	N	0	N	00	N
9	20231130	091027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	90	2	1.58	236728650	41297	6.98	5630	5810	5630	7390	3990	5690	5732.47	0.09	0	916	6343	6016	5843	5516	5343	5930	5430	56	1700	500	3980	10	1	11287196	652	4.44	1.73	12	0.37	1303.00	3350.00	10950	20231103	-47.21	4750	20230328	21.68	10950	-47.21	20231103	4750	21.68	20230328	28750	-79.90	20230210	4750	21.68	20230328	0.00	N	221800	500	56 억		9995	N	N	0	N	00	N
10	20231129	161023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	-190	5	-3.23	3396233850	583502	82.34	5980	6170	5670	7640	4120	5880	5820.66	0.18	0	-18150	6446	6162	5996	5712	5546	6080	5630	56	1760	500	4110	10	1	11287196	642	4.37	1.70	12	5.17	1303.00	3350.00	10950	20231103	-48.04	4750	20230328	19.79	10950	-48.04	20231103	4750	19.79	20230328	28750	-80.21	20230210	4750	19.79	20230328	0.00	N	221800	500	56 억		20475	N	N	0	N	00	N
11	20231129	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	-190	5	-3.23	3216604210	552050	77.90	5980	6170	5670	7640	4120	5880	5826.64	0.18	0	-17997	6446	6162	5996	5712	5546	6080	5630	56	1760	500	4110	10	1	11287196	642	4.37	1.70	12	4.89	1303.00	3350.00	10950	20231103	-48.04	4750	20230328	19.79	10950	-48.04	20231103	4750	19.79	20230328	28750	-80.21	20230210	4750	19.79	20230328	0.00	N	221800	500	56 억		20475	N	N	0	N	00	N
12	20231129	141026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	-120	5	-2.04	2931147710	502081	70.85	5980	6170	5690	7640	4120	5880	5837.99	0.18	0	-16426	6446	6162	5996	5712	5546	6080	5630	56	1760	500	4110	10	1	11287196	650	4.42	1.72	12	4.45	1303.00	3350.00	10950	20231103	-47.40	4750	20230328	21.26	10950	-47.40	20231103	4750	21.26	20230328	28750	-79.97	20230210	4750	21.26	20230328	0.00	N	221800	500	56 억		20475	N	N	0	N	00	N
13	20231129	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	-110	5	-1.87	1218199110	211355	29.83	5980	5980	5690	7640	4120	5880	5763.69	0.18	0	-1120	6446	6162	5996	5712	5546	6080	5630	56	1760	500	4110	10	1	11287196	651	4.43	1.72	12	1.87	1303.00	3350.00	10950	20231103	-47.31	4750	20230328	21.47	10950	-47.31	20231103	4750	21.47	20230328	28750	-79.93	20230210	4750	21.47	20230328	0.00	N	221800	500	56 억		20475	N	N	0	N	00	N
14	20231129	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-160	5	-2.72	1095089910	189892	26.80	5980	5980	5690	7640	4120	5880	5766.84	0.18	0	985	6446	6162	5996	5712	5546	6080	5630	56	1760	500	4110	10	1	11287196	646	4.39	1.71	12	1.68	1303.00	3350.00	10950	20231103	-47.76	4750	20230328	20.42	10950	-47.76	20231103	4750	20.42	20230328	28750	-80.10	20230210	4750	20.42	20230328	0.00	N	221800	500	56 억		20475	N	N	0	N	00	N
15	20231129	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-160	5	-2.72	1013972850	175736	24.80	5980	5980	5690	7640	4120	5880	5769.79	0.18	0	1353	6446	6162	5996	5712	5546	6080	5630	56	1760	500	4110	10	1	11287196	646	4.39	1.71	12	1.56	1303.00	3350.00	10950	20231103	-47.76	4750	20230328	20.42	10950	-47.76	20231103	4750	20.42	20230328	28750	-80.10	20230210	4750	20.42	20230328	0.00	N	221800	500	56 억		20475	N	N	0	N	00	N
16	20231129	101026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	-110	5	-1.87	759693190	131271	18.52	5980	5980	5700	7640	4120	5880	5787.13	0.18	0	1364	6446	6162	5996	5712	5546	6080	5630	56	1760	500	4110	10	1	11287196	651	4.43	1.72	12	1.16	1303.00	3350.00	10950	20231103	-47.31	4750	20230328	21.47	10950	-47.31	20231103	4750	21.47	20230328	28750	-79.93	20230210	4750	21.47	20230328	0.00	N	221800	500	56 억		20475	N	N	0	N	00	N
17	20231129	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	-70	5	-1.19	210498970	35763	5.05	5980	5980	5810	7640	4120	5880	5885.96	0.18	0	-5006	6446	6162	5996	5712	5546	6080	5630	56	1760	500	4110	10	1	11287196	656	4.46	1.73	12	0.32	1303.00	3350.00	10950	20231103	-46.94	4750	20230328	22.32	10950	-46.94	20231103	4750	22.32	20230328	28750	-79.79	20230210	4750	22.32	20230328	0.00	N	221800	500	56 억		20475	N	N	0	N	00	N
18	20231128	161022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-400	5	-6.37	4179064820	696822	16.02	6220	6280	5830	8160	4400	6280	5997.31	0.18	0	-2216	7433	6856	6303	5726	5173	7145	6015	56	1880	500	4390	10	1	11287196	664	4.51	1.76	12	6.17	1303.00	3350.00	10950	20231103	-46.30	4750	20230328	23.79	10950	-46.30	20231103	4750	23.79	20230328	28750	-79.55	20230210	4750	23.79	20230328	0.00	N	221800	500	56 억		20799	N	N	0	N	00	N
19	20231128	150915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-350	5	-5.57	3918996820	652693	15.01	6220	6280	5830	8160	4400	6280	6003.77	0.18	0	-862	7433	6856	6303	5726	5173	7145	6015	56	1880	500	4390	10	1	11287196	669	4.55	1.77	12	5.78	1303.00	3350.00	10950	20231103	-45.84	4750	20230328	24.84	10950	-45.84	20231103	4750	24.84	20230328	28750	-79.37	20230210	4750	24.84	20230328	0.00	N	221800	500	56 억		20799	N	N	0	N	00	N
20	20231128	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	-410	5	-6.53	3459528740	575113	13.23	6220	6280	5830	8160	4400	6280	6014.76	0.18	0	8017	7433	6856	6303	5726	5173	7145	6015	56	1880	500	4390	10	1	11287196	663	4.50	1.75	12	5.10	1303.00	3350.00	10950	20231103	-46.39	4750	20230328	23.58	10950	-46.39	20231103	4750	23.58	20230328	28750	-79.58	20230210	4750	23.58	20230328	0.00	N	221800	500	56 억		20799	N	N	0	N	00	N
21	20231128	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	-430	5	-6.85	3083710860	511182	11.76	6220	6280	5850	8160	4400	6280	6031.84	0.18	0	10100	7433	6856	6303	5726	5173	7145	6015	56	1880	500	4390	10	1	11287196	660	4.49	1.75	12	4.53	1303.00	3350.00	10950	20231103	-46.58	4750	20230328	23.16	10950	-46.58	20231103	4750	23.16	20230328	28750	-79.65	20230210	4750	23.16	20230328	0.00	N	221800	500	56 억		20799	N	N	0	N	00	N
22	20231128	121022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-360	5	-5.73	2701263060	446364	10.26	6220	6280	5900	8160	4400	6280	6051.00	0.18	0	12439	7433	6856	6303	5726	5173	7145	6015	56	1880	500	4390	10	1	11287196	668	4.54	1.77	12	3.95	1303.00	3350.00	10950	20231103	-45.94	4750	20230328	24.63	10950	-45.94	20231103	4750	24.63	20230328	28750	-79.41	20230210	4750	24.63	20230328	0.00	N	221800	500	56 억		20799	N	N	0	N	00	N
23	20231128	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	-250	5	-3.98	2317810940	381951	8.78	6220	6280	5910	8160	4400	6280	6067.58	0.18	0	10574	7433	6856	6303	5726	5173	7145	6015	56	1880	500	4390	10	1	11287196	681	4.63	1.80	12	3.38	1303.00	3350.00	10950	20231103	-44.93	4750	20230328	26.95	10950	-44.93	20231103	4750	26.95	20230328	28750	-79.03	20230210	4750	26.95	20230328	0.00	N	221800	500	56 억		20799	N	N	0	N	00	N
24	20231128	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	-250	5	-3.98	1742023740	286075	6.58	6220	6280	5910	8160	4400	6280	6088.47	0.18	0	7199	7433	6856	6303	5726	5173	7145	6015	56	1880	500	4390	10	1	11287196	681	4.63	1.80	12	2.53	1303.00	3350.00	10950	20231103	-44.93	4750	20230328	26.95	10950	-44.93	20231103	4750	26.95	20230328	28750	-79.03	20230210	4750	26.95	20230328	0.00	N	221800	500	56 억		20799	N	N	0	N	00	N
25	20231128	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	-90	5	-1.43	417853730	67304	1.55	6220	6280	6170	8160	4400	6280	6206.96	0.18	0	-786	7433	6856	6303	5726	5173	7145	6015	56	1880	500	4390	10	1	11287196	699	4.75	1.85	12	0.60	1303.00	3350.00	10950	20231103	-43.47	4750	20230328	30.32	10950	-43.47	20231103	4750	30.32	20230328	28750	-78.47	20230210	4750	30.32	20230328	0.00	N	221800	500	56 억		20799	N	N	0	N	00	N
26	20231127	161011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	370	2	6.26	27805406140	4311824	49.65	5880	6880	5750	7680	4140	5910	6449.97	0.20	0	6819	7076	6492	5866	5282	4656	6785	5575	56	1770	500	4130	10	1	11287196	709	4.82	1.87	12	38.20	1303.00	3350.00	10950	20231103	-42.65	4750	20230328	32.21	10950	-42.65	20231103	4750	32.21	20230328	28750	-78.16	20230210	4750	32.21	20230328	0.00	N	221800	500	56 억		23008	N	N	0	N	00	N
27	20231127	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	430	2	7.28	27266644540	4226159	48.66	5880	6880	5750	7680	4140	5910	6452.95	0.20	0	-379	7076	6492	5866	5282	4656	6785	5575	56	1770	500	4130	10	1	11287196	716	4.87	1.89	12	37.44	1303.00	3350.00	10950	20231103	-42.10	4750	20230328	33.47	10950	-42.10	20231103	4750	33.47	20230328	28750	-77.95	20230210	4750	33.47	20230328	0.00	N	221800	500	56 억		23008	N	N	0	N	00	N
28	20231127	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	380	2	6.43	25901025090	4011726	46.20	5880	6880	5750	7680	4140	5910	6457.48	0.20	0	-18091	7076	6492	5866	5282	4656	6785	5575	56	1770	500	4130	10	1	11287196	710	4.83	1.88	12	35.54	1303.00	3350.00	10950	20231103	-42.56	4750	20230328	32.42	10950	-42.56	20231103	4750	32.42	20230328	28750	-78.12	20230210	4750	32.42	20230328	0.00	N	221800	500	56 억		23008	N	N	0	N	00	N
29	20231127	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	420	2	7.11	25312357670	3917830	45.11	5880	6880	5750	7680	4140	5910	6461.99	0.20	0	-21147	7076	6492	5866	5282	4656	6785	5575	56	1770	500	4130	10	1	11287196	714	4.86	1.89	12	34.71	1303.00	3350.00	10950	20231103	-42.19	4750	20230328	33.26	10950	-42.19	20231103	4750	33.26	20230328	28750	-77.98	20230210	4750	33.26	20230328	0.00	N	221800	500	56 억		23008	N	N	0	N	00	N
30	20231127	121026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	480	2	8.12	24199201970	3742412	43.09	5880	6880	5750	7680	4140	5910	6467.46	0.20	0	-16105	7076	6492	5866	5282	4656	6785	5575	56	1770	500	4130	10	1	11287196	721	4.90	1.91	12	33.16	1303.00	3350.00	10950	20231103	-41.64	4750	20230328	34.53	10950	-41.64	20231103	4750	34.53	20230328	28750	-77.77	20230210	4750	34.53	20230328	0.00	N	221800	500	56 억		23008	N	N	0	N	00	N
31	20231127	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	520	2	8.80	20714398770	3207152	36.93	5880	6880	5750	7680	4140	5910	6460.25	0.20	0	-19125	7076	6492	5866	5282	4656	6785	5575	56	1770	500	4130	10	1	11287196	726	4.93	1.92	12	28.41	1303.00	3350.00	10950	20231103	-41.28	4750	20230328	35.37	10950	-41.28	20231103	4750	35.37	20230328	28750	-77.63	20230210	4750	35.37	20230328	0.00	N	221800	500	56 억		23008	N	N	0	N	00	N
32	20231127	101007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	510	2	8.63	17781181860	2754276	31.72	5880	6880	5750	7680	4140	5910	6457.51	0.20	0	-15717	7076	6492	5866	5282	4656	6785	5575	56	1770	500	4130	10	1	11287196	725	4.93	1.92	12	24.40	1303.00	3350.00	10950	20231103	-41.37	4750	20230328	35.16	10950	-41.37	20231103	4750	35.16	20230328	28750	-77.67	20230210	4750	35.16	20230328	0.00	N	221800	500	56 억		23008	N	N	0	N	00	N
33	20231127	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-10	5	-0.17	1002717750	171685	1.98	5880	5980	5750	7680	4140	5910	5836.88	0.20	0	4883	7076	6492	5866	5282	4656	6785	5575	56	1770	500	4130	10	1	11287196	666	4.53	1.76	12	1.52	1303.00	3350.00	10950	20231103	-46.12	4750	20230328	24.21	10950	-46.12	20231103	4750	24.21	20230328	28750	-79.48	20230210	4750	24.21	20230328	0.00	N	221800	500	56 억		23008	N	N	0	N	00	N
34	20231124	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	630	2	11.93	52770937560	8617338	2712.62	5260	6450	5240	6860	3700	5280	6123.88	0.23	0	-5876	5726	5502	5386	5162	5046	5445	5105	56	1580	500	3690	10	1	11287196	667	4.54	1.76	12	76.35	1303.00	3350.00	10950	20231103	-46.03	4750	20230328	24.42	10950	-46.03	20231103	4750	24.42	20230328	28750	-79.44	20230210	4750	24.42	20230328	0.00	N	221800	500	56 억		25557	N	N	0	N	00	N
35	20231124	151012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	700	2	13.26	51807847080	8455195	2661.58	5260	6450	5240	6860	3700	5280	6127.34	0.23	0	-14558	5726	5502	5386	5162	5046	5445	5105	56	1580	500	3690	10	1	11287196	675	4.59	1.79	12	74.91	1303.00	3350.00	10950	20231103	-45.39	4750	20230328	25.89	10950	-45.39	20231103	4750	25.89	20230328	28750	-79.20	20230210	4750	25.89	20230328	0.00	N	221800	500	56 억		25557	N	N	0	N	00	N
36	20231124	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	780	2	14.77	41707547930	6821939	2147.45	5260	6450	5240	6860	3700	5280	6113.74	0.23	0	-17984	5726	5502	5386	5162	5046	5445	5105	56	1580	500	3690	10	1	11287196	684	4.65	1.81	12	60.44	1303.00	3350.00	10950	20231103	-44.66	4750	20230328	27.58	10950	-44.66	20231103	4750	27.58	20230328	28750	-78.92	20230210	4750	27.58	20230328	0.00	N	221800	500	56 억		25557	N	N	0	N	00	N
37	20231124	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	900	2	17.05	38270640320	6257696	1969.84	5260	6450	5240	6860	3700	5280	6115.78	0.23	0	-16966	5726	5502	5386	5162	5046	5445	5105	56	1580	500	3690	10	1	11287196	698	4.74	1.84	12	55.44	1303.00	3350.00	10950	20231103	-43.56	4750	20230328	30.11	10950	-43.56	20231103	4750	30.11	20230328	28750	-78.50	20230210	4750	30.11	20230328	0.00	N	221800	500	56 억		25557	N	N	0	N	00	N
38	20231124	121014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	1070	2	20.27	32123808880	5262844	1656.67	5260	6450	5240	6860	3700	5280	6103.89	0.23	0	-18424	5726	5502	5386	5162	5046	5445	5105	56	1580	500	3690	10	1	11287196	717	4.87	1.90	12	46.63	1303.00	3350.00	10950	20231103	-42.01	4750	20230328	33.68	10950	-42.01	20231103	4750	33.68	20230328	28750	-77.91	20230210	4750	33.68	20230328	0.00	N	221800	500	56 억		25557	N	N	0	N	00	N
39	20231124	111009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	910	2	17.23	12426093140	2082969	655.69	5260	6300	5240	6860	3700	5280	5965.58	0.23	0	-18149	5726	5502	5386	5162	5046	5445	5105	56	1580	500	3690	10	1	11287196	699	4.75	1.85	12	18.45	1303.00	3350.00	10950	20231103	-43.47	4750	20230328	30.32	10950	-43.47	20231103	4750	30.32	20230328	28750	-78.47	20230210	4750	30.32	20230328	0.00	N	221800	500	56 억		25557	N	N	0	N	00	N
40	20231124	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	30	2	0.57	305872070	57504	18.10	5260	5410	5240	6860	3700	5280	5319.16	0.23	0	-886	5726	5502	5386	5162	5046	5445	5105	56	1580	500	3690	10	1	11287196	599	4.08	1.59	12	0.51	1303.00	3350.00	10950	20231103	-51.51	4750	20230328	11.79	10950	-51.51	20231103	4750	11.79	20230328	28750	-81.53	20230210	4750	11.79	20230328	0.00	N	221800	500	56 억		25557	N	N	0	N	00	N
41	20231124	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	70	2	1.33	65249440	12327	3.88	5260	5360	5240	6860	3700	5280	5293.25	0.23	0	-2178	5726	5502	5386	5162	5046	5445	5105	56	1580	500	3690	10	1	11287196	604	4.11	1.60	12	0.11	1303.00	3350.00	10950	20231103	-51.14	4750	20230328	12.63	10950	-51.14	20231103	4750	12.63	20230328	28750	-81.39	20230210	4750	12.63	20230328	0.00	N	221800	500	56 억		25557	N	N	0	N	00	N
42	20231123	160953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	-110	5	-2.04	1689028470	313096	99.24	5390	5610	5270	7000	3780	5390	5395.24	0.15	0	6303	5750	5570	5430	5250	5110	5500	5180	56	1610	500	3770	10	1	11287196	596	4.05	1.58	12	2.77	1303.00	3350.00	10950	20231103	-51.78	4750	20230328	11.16	10950	-51.78	20231103	4750	11.16	20230328	28750	-81.63	20230210	4750	11.16	20230328	0.00	N	221800	500	56 억		17339	N	N	0	N	00	N
43	20231123	151027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-90	5	-1.67	1559435770	288582	91.47	5390	5610	5300	7000	3780	5390	5403.79	0.15	0	6417	5750	5570	5430	5250	5110	5500	5180	56	1610	500	3770	10	1	11287196	598	4.07	1.58	12	2.56	1303.00	3350.00	10950	20231103	-51.60	4750	20230328	11.58	10950	-51.60	20231103	4750	11.58	20230328	28750	-81.57	20230210	4750	11.58	20230328	0.00	N	221800	500	56 억		17339	N	N	0	N	00	N
44	20231123	141027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	10	2	0.19	1120890470	206252	65.37	5390	5610	5320	7000	3780	5390	5434.57	0.15	0	5981	5750	5570	5430	5250	5110	5500	5180	56	1610	500	3770	10	1	11287196	610	4.14	1.61	12	1.83	1303.00	3350.00	10950	20231103	-50.68	4750	20230328	13.68	10950	-50.68	20231103	4750	13.68	20230328	28750	-81.22	20230210	4750	13.68	20230328	0.00	N	221800	500	56 억		17339	N	N	0	N	00	N
45	20231123	131025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	50	2	0.93	978020270	179730	56.97	5390	5610	5320	7000	3780	5390	5441.62	0.15	0	4846	5750	5570	5430	5250	5110	5500	5180	56	1610	500	3770	10	1	11287196	614	4.17	1.62	12	1.59	1303.00	3350.00	10950	20231103	-50.32	4750	20230328	14.53	10950	-50.32	20231103	4750	14.53	20230328	28750	-81.08	20230210	4750	14.53	20230328	0.00	N	221800	500	56 억		17339	N	N	0	N	00	N
46	20231123	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	50	2	0.93	897127700	164874	52.26	5390	5610	5320	7000	3780	5390	5441.30	0.15	0	5498	5750	5570	5430	5250	5110	5500	5180	56	1610	500	3770	10	1	11287196	614	4.17	1.62	12	1.46	1303.00	3350.00	10950	20231103	-50.32	4750	20230328	14.53	10950	-50.32	20231103	4750	14.53	20230328	28750	-81.08	20230210	4750	14.53	20230328	0.00	N	221800	500	56 억		17339	N	N	0	N	00	N
47	20231123	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-20	5	-0.37	398783030	74211	23.52	5390	5450	5320	7000	3780	5390	5373.63	0.15	0	1092	5750	5570	5430	5250	5110	5500	5180	56	1610	500	3770	10	1	11287196	606	4.12	1.60	12	0.66	1303.00	3350.00	10950	20231103	-50.96	4750	20230328	13.05	10950	-50.96	20231103	4750	13.05	20230328	28750	-81.32	20230210	4750	13.05	20230328	0.00	N	221800	500	56 억		17339	N	N	0	N	00	N
48	20231123	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	30	2	0.56	312780420	58216	18.45	5390	5450	5320	7000	3780	5390	5372.75	0.15	0	782	5750	5570	5430	5250	5110	5500	5180	56	1610	500	3770	10	1	11287196	612	4.16	1.62	12	0.52	1303.00	3350.00	10950	20231103	-50.50	4750	20230328	14.11	10950	-50.50	20231103	4750	14.11	20230328	28750	-81.15	20230210	4750	14.11	20230328	0.00	N	221800	500	56 억		17339	N	N	0	N	00	N
49	20231123	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-20	5	-0.37	85882740	16054	5.09	5390	5430	5320	7000	3780	5390	5349.55	0.15	0	14	5750	5570	5430	5250	5110	5500	5180	56	1610	500	3770	10	1	11287196	606	4.12	1.60	12	0.14	1303.00	3350.00	10950	20231103	-50.96	4750	20230328	13.05	10950	-50.96	20231103	4750	13.05	20230328	28750	-81.32	20230210	4750	13.05	20230328	0.00	N	221800	500	56 억		17339	N	N	0	N	00	N
50	20231122	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	-130	5	-2.36	1691445290	311673	13.25	5530	5610	5290	7170	3870	5520	5426.98	0.22	0	-15634	6506	6012	5606	5112	4706	6260	5360	56	1650	500	3860	10	1	11287196	608	4.14	1.61	12	2.76	1303.00	3350.00	10950	20231103	-50.78	4750	20230328	13.47	10950	-50.78	20231103	4750	13.47	20230328	28750	-81.25	20230210	4750	13.47	20230328	0.00	N	221800	500	56 억		25124	N	N	0	N	00	N
51	20231122	150950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	-170	5	-3.08	1618108500	297991	12.67	5530	5610	5290	7170	3870	5520	5430.02	0.22	0	-14227	6506	6012	5606	5112	4706	6260	5360	56	1650	500	3860	10	1	11287196	604	4.11	1.60	12	2.64	1303.00	3350.00	10950	20231103	-51.14	4750	20230328	12.63	10950	-51.14	20231103	4750	12.63	20230328	28750	-81.39	20230210	4750	12.63	20230328	0.00	N	221800	500	56 억		25124	N	N	0	N	00	N
52	20231122	140941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	-180	5	-3.26	1487798710	273628	11.64	5530	5610	5290	7170	3870	5520	5437.27	0.22	0	-14321	6506	6012	5606	5112	4706	6260	5360	56	1650	500	3860	10	1	11287196	603	4.10	1.59	12	2.42	1303.00	3350.00	10950	20231103	-51.23	4750	20230328	12.42	10950	-51.23	20231103	4750	12.42	20230328	28750	-81.43	20230210	4750	12.42	20230328	0.00	N	221800	500	56 억		25124	N	N	0	N	00	N
53	20231122	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-160	5	-2.90	1221526380	223670	9.51	5530	5610	5350	7170	3870	5520	5461.26	0.22	0	-14342	6506	6012	5606	5112	4706	6260	5360	56	1650	500	3860	10	1	11287196	605	4.11	1.60	12	1.98	1303.00	3350.00	10950	20231103	-51.05	4750	20230328	12.84	10950	-51.05	20231103	4750	12.84	20230328	28750	-81.36	20230210	4750	12.84	20230328	0.00	N	221800	500	56 억		25124	N	N	0	N	00	N
54	20231122	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-100	5	-1.81	1136985340	207956	8.84	5530	5610	5350	7170	3870	5520	5467.40	0.22	0	-14825	6506	6012	5606	5112	4706	6260	5360	56	1650	500	3860	10	1	11287196	612	4.16	1.62	12	1.84	1303.00	3350.00	10950	20231103	-50.50	4750	20230328	14.11	10950	-50.50	20231103	4750	14.11	20230328	28750	-81.15	20230210	4750	14.11	20230328	0.00	N	221800	500	56 억		25124	N	N	0	N	00	N
55	20231122	111106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-80	5	-1.45	1071799390	195889	8.33	5530	5610	5350	7170	3870	5520	5471.43	0.22	0	-15493	6506	6012	5606	5112	4706	6260	5360	56	1650	500	3860	10	1	11287196	614	4.17	1.62	12	1.74	1303.00	3350.00	10950	20231103	-50.32	4750	20230328	14.53	10950	-50.32	20231103	4750	14.53	20230328	28750	-81.08	20230210	4750	14.53	20230328	0.00	N	221800	500	56 억		25124	N	N	0	N	00	N
56	20231122	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-40	5	-0.72	642581080	116707	4.96	5530	5610	5440	7170	3870	5520	5505.92	0.22	0	-12111	6506	6012	5606	5112	4706	6260	5360	56	1650	500	3860	10	1	11287196	619	4.21	1.64	12	1.03	1303.00	3350.00	10950	20231103	-49.95	4750	20230328	15.37	10950	-49.95	20231103	4750	15.37	20230328	28750	-80.94	20230210	4750	15.37	20230328	0.00	N	221800	500	56 억		25124	N	N	0	N	00	N
57	20231122	090938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-50	5	-0.91	185854450	33888	1.44	5530	5540	5440	7170	3870	5520	5484.25	0.22	0	-4867	6506	6012	5606	5112	4706	6260	5360	56	1650	500	3860	10	1	11287196	617	4.20	1.63	12	0.30	1303.00	3350.00	10950	20231103	-50.05	4750	20230328	15.16	10950	-50.05	20231103	4750	15.16	20230328	28750	-80.97	20230210	4750	15.16	20230328	0.00	N	221800	500	56 억		25124	N	N	0	N	00	N
58	20231121	160945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	260	2	4.94	13358476620	2343085	847.47	5290	6100	5200	6830	3690	5260	5701.37	0.51	0	-23473	5566	5412	5296	5142	5026	5355	5085	56	1570	500	3680	10	1	11287196	623	4.24	1.65	12	20.76	1303.00	3350.00	10950	20231103	-49.59	4750	20230328	16.21	10950	-49.59	20231103	4750	16.21	20230328	28750	-80.80	20230210	4750	16.21	20230328	0.00	N	221800	500	56 억		57055	N	N	0	N	00	N
59	20231121	150947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	220	2	4.18	13187708580	2312041	836.24	5290	6100	5200	6830	3690	5260	5703.93	0.51	0	-24341	5566	5412	5296	5142	5026	5355	5085	56	1570	500	3680	10	1	11287196	619	4.21	1.64	12	20.48	1303.00	3350.00	10950	20231103	-49.95	4750	20230328	15.37	10950	-49.95	20231103	4750	15.37	20230328	28750	-80.94	20230210	4750	15.37	20230328	0.00	N	221800	500	56 억		57055	N	N	0	N	00	N
60	20231121	140932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	220	2	4.18	12959554540	2270470	821.21	5290	6100	5200	6830	3690	5260	5707.87	0.51	0	-28725	5566	5412	5296	5142	5026	5355	5085	56	1570	500	3680	10	1	11287196	619	4.21	1.64	12	20.12	1303.00	3350.00	10950	20231103	-49.95	4750	20230328	15.37	10950	-49.95	20231103	4750	15.37	20230328	28750	-80.94	20230210	4750	15.37	20230328	0.00	N	221800	500	56 억		57055	N	N	0	N	00	N
61	20231121	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	350	2	6.65	12429906940	2174495	786.49	5290	6100	5200	6830	3690	5260	5716.23	0.51	0	-28559	5566	5412	5296	5142	5026	5355	5085	56	1570	500	3680	10	1	11287196	633	4.31	1.67	12	19.27	1303.00	3350.00	10950	20231103	-48.77	4750	20230328	18.11	10950	-48.77	20231103	4750	18.11	20230328	28750	-80.49	20230210	4750	18.11	20230328	0.00	N	221800	500	56 억		57055	N	N	0	N	00	N
62	20231121	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	350	2	6.65	11817987900	2064921	746.86	5290	6100	5200	6830	3690	5260	5723.22	0.51	0	-27627	5566	5412	5296	5142	5026	5355	5085	56	1570	500	3680	10	1	11287196	633	4.31	1.67	12	18.29	1303.00	3350.00	10950	20231103	-48.77	4750	20230328	18.11	10950	-48.77	20231103	4750	18.11	20230328	28750	-80.49	20230210	4750	18.11	20230328	0.00	N	221800	500	56 억		57055	N	N	0	N	00	N
63	20231121	110921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	220	2	4.18	5311399020	950694	343.86	5290	5800	5200	6830	3690	5260	5586.86	0.51	0	-16986	5566	5412	5296	5142	5026	5355	5085	56	1570	500	3680	10	1	11287196	619	4.21	1.64	12	8.42	1303.00	3350.00	10950	20231103	-49.95	4750	20230328	15.37	10950	-49.95	20231103	4750	15.37	20230328	28750	-80.94	20230210	4750	15.37	20230328	0.00	N	221800	500	56 억		57055	N	N	0	N	00	N
64	20231121	100859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	210	2	3.99	4849145540	865519	313.05	5290	5800	5200	6830	3690	5260	5602.59	0.51	0	-18506	5566	5412	5296	5142	5026	5355	5085	56	1570	500	3680	10	1	11287196	617	4.20	1.63	12	7.67	1303.00	3350.00	10950	20231103	-50.05	4750	20230328	15.16	10950	-50.05	20231103	4750	15.16	20230328	28750	-80.97	20230210	4750	15.16	20230328	0.00	N	221800	500	56 억		57055	N	N	0	N	00	N
65	20231121	090914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	210	2	3.99	338686220	62844	22.73	5290	5520	5200	6830	3690	5260	5389.32	0.51	0	-2375	5566	5412	5296	5142	5026	5355	5085	56	1570	500	3680	10	1	11287196	617	4.20	1.63	12	0.56	1303.00	3350.00	10950	20231103	-50.05	4750	20230328	15.16	10950	-50.05	20231103	4750	15.16	20230328	28750	-80.97	20230210	4750	15.16	20230328	0.00	N	221800	500	56 억		57055	N	N	0	N	00	N
66	20231120	160919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	30	2	0.57	1443276590	272402	46.20	5270	5450	5180	6790	3670	5230	5298.37	0.38	0	11310	5810	5520	5320	5030	4830	5420	4930	56	1560	500	3660	10	1	11287196	594	4.04	1.57	12	2.41	1303.00	3350.00	10950	20231103	-51.96	4750	20230328	10.74	10950	-51.96	20231103	4750	10.74	20230328	28750	-81.70	20230210	4750	10.74	20230328	0.00	N	221800	500	56 억		43256	N	N	0	N	00	N
67	20231120	150927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	70	2	1.34	1369086880	258339	43.82	5270	5450	5180	6790	3670	5230	5299.57	0.38	0	11060	5810	5520	5320	5030	4830	5420	4930	56	1560	500	3660	10	1	11287196	598	4.07	1.58	12	2.29	1303.00	3350.00	10950	20231103	-51.60	4750	20230328	11.58	10950	-51.60	20231103	4750	11.58	20230328	28750	-81.57	20230210	4750	11.58	20230328	0.00	N	221800	500	56 억		43256	N	N	0	N	00	N
68	20231120	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	0	3	0.00	1141364240	215326	36.52	5270	5450	5180	6790	3670	5230	5300.63	0.38	0	6031	5810	5520	5320	5030	4830	5420	4930	56	1560	500	3660	10	1	11287196	590	4.01	1.56	12	1.91	1303.00	3350.00	10950	20231103	-52.24	4750	20230328	10.11	10950	-52.24	20231103	4750	10.11	20230328	28750	-81.81	20230210	4750	10.11	20230328	0.00	N	221800	500	56 억		43256	N	N	0	N	00	N
69	20231120	130920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	10	2	0.19	1011691440	190562	32.32	5270	5450	5180	6790	3670	5230	5308.99	0.38	0	4270	5810	5520	5320	5030	4830	5420	4930	56	1560	500	3660	10	1	11287196	591	4.02	1.56	12	1.69	1303.00	3350.00	10950	20231103	-52.15	4750	20230328	10.32	10950	-52.15	20231103	4750	10.32	20230328	28750	-81.77	20230210	4750	10.32	20230328	0.00	N	221800	500	56 억		43256	N	N	0	N	00	N
70	20231120	120924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	40	2	0.76	875102580	164432	27.89	5270	5450	5180	6790	3670	5230	5321.97	0.38	0	2163	5810	5520	5320	5030	4830	5420	4930	56	1560	500	3660	10	1	11287196	595	4.04	1.57	12	1.46	1303.00	3350.00	10950	20231103	-51.87	4750	20230328	10.95	10950	-51.87	20231103	4750	10.95	20230328	28750	-81.67	20230210	4750	10.95	20230328	0.00	N	221800	500	56 억		43256	N	N	0	N	00	N
71	20231120	110920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	20	2	0.38	809211180	151912	25.77	5270	5450	5180	6790	3670	5230	5326.84	0.38	0	2138	5810	5520	5320	5030	4830	5420	4930	56	1560	500	3660	10	1	11287196	593	4.03	1.57	12	1.35	1303.00	3350.00	10950	20231103	-52.05	4750	20230328	10.53	10950	-52.05	20231103	4750	10.53	20230328	28750	-81.74	20230210	4750	10.53	20230328	0.00	N	221800	500	56 억		43256	N	N	0	N	00	N
72	20231120	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	110	2	2.10	584112800	109449	18.56	5270	5450	5180	6790	3670	5230	5336.85	0.38	0	-1745	5810	5520	5320	5030	4830	5420	4930	56	1560	500	3660	10	1	11287196	603	4.10	1.59	12	0.97	1303.00	3350.00	10950	20231103	-51.23	4750	20230328	12.42	10950	-51.23	20231103	4750	12.42	20230328	28750	-81.43	20230210	4750	12.42	20230328	0.00	N	221800	500	56 억		43256	N	N	0	N	00	N
73	20231120	090926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	70	2	1.34	221001840	41738	7.08	5270	5380	5180	6790	3670	5230	5294.98	0.38	0	-2458	5810	5520	5320	5030	4830	5420	4930	56	1560	500	3660	10	1	11287196	598	4.07	1.58	12	0.37	1303.00	3350.00	10950	20231103	-51.60	4750	20230328	11.58	10950	-51.60	20231103	4750	11.58	20230328	28750	-81.57	20230210	4750	11.58	20230328	0.00	N	221800	500	56 억		43256	N	N	0	N	00	N
74	20231117	160945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-290	5	-5.25	3062752550	579695	152.69	5610	5610	5120	7170	3870	5520	5283.39	0.36	0	-4349	5873	5696	5573	5396	5273	5635	5335	56	1650	500	3860	10	1	11287196	590	4.01	1.56	12	5.14	1303.00	3350.00	10950	20231103	-52.24	4750	20230328	10.11	10950	-52.24	20231103	4750	10.11	20230328	28750	-81.81	20230210	4750	10.11	20230328	0.00	N	221800	500	56 억		40696	N	N	0	N	00	N
75	20231117	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	-260	5	-4.71	2936675570	555691	146.37	5610	5610	5120	7170	3870	5520	5284.72	0.36	0	-5268	5873	5696	5573	5396	5273	5635	5335	56	1650	500	3860	10	1	11287196	594	4.04	1.57	12	4.92	1303.00	3350.00	10950	20231103	-51.96	4750	20230328	10.74	10950	-51.96	20231103	4750	10.74	20230328	28750	-81.70	20230210	4750	10.74	20230328	0.00	N	221800	500	56 억		40696	N	N	0	N	00	N
76	20231117	140945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	-210	5	-3.80	2655188150	502452	132.35	5610	5610	5120	7170	3870	5520	5284.45	0.36	0	-11382	5873	5696	5573	5396	5273	5635	5335	56	1650	500	3860	10	1	11287196	599	4.08	1.59	12	4.45	1303.00	3350.00	10950	20231103	-51.51	4750	20230328	11.79	10950	-51.51	20231103	4750	11.79	20230328	28750	-81.53	20230210	4750	11.79	20230328	0.00	N	221800	500	56 억		40696	N	N	0	N	00	N
77	20231117	130944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	-360	5	-6.52	2463930380	465891	122.72	5610	5610	5120	7170	3870	5520	5288.63	0.36	0	-15567	5873	5696	5573	5396	5273	5635	5335	56	1650	500	3860	10	1	11287196	582	3.96	1.54	12	4.13	1303.00	3350.00	10950	20231103	-52.88	4750	20230328	8.63	10950	-52.88	20231103	4750	8.63	20230328	28750	-82.05	20230210	4750	8.63	20230328	0.00	N	221800	500	56 억		40696	N	N	0	N	00	N
78	20231117	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-290	5	-5.25	2265918900	427858	112.70	5610	5610	5120	7170	3870	5520	5295.95	0.36	0	-13920	5873	5696	5573	5396	5273	5635	5335	56	1650	500	3860	10	1	11287196	590	4.01	1.56	12	3.79	1303.00	3350.00	10950	20231103	-52.24	4750	20230328	10.11	10950	-52.24	20231103	4750	10.11	20230328	28750	-81.81	20230210	4750	10.11	20230328	0.00	N	221800	500	56 억		40696	N	N	0	N	00	N
79	20231117	110950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	-360	5	-6.52	1961820530	369643	97.37	5610	5610	5120	7170	3870	5520	5307.32	0.36	0	-12245	5873	5696	5573	5396	5273	5635	5335	56	1650	500	3860	10	1	11287196	582	3.96	1.54	12	3.27	1303.00	3350.00	10950	20231103	-52.88	4750	20230328	8.63	10950	-52.88	20231103	4750	8.63	20230328	28750	-82.05	20230210	4750	8.63	20230328	0.00	N	221800	500	56 억		40696	N	N	0	N	00	N
80	20231117	100947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	-270	5	-4.89	1332405400	247726	65.25	5610	5610	5170	7170	3870	5520	5378.53	0.36	0	-16812	5873	5696	5573	5396	5273	5635	5335	56	1650	500	3860	10	1	11287196	593	4.03	1.57	12	2.19	1303.00	3350.00	10950	20231103	-52.05	4750	20230328	10.53	10950	-52.05	20231103	4750	10.53	20230328	28750	-81.74	20230210	4750	10.53	20230328	0.00	N	221800	500	56 억		40696	N	N	0	N	00	N
81	20231117	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	-30	5	-0.54	395183320	71071	18.72	5610	5610	5470	7170	3870	5520	5560.42	0.36	0	-14844	5873	5696	5573	5396	5273	5635	5335	56	1650	500	3860	10	1	11287196	620	4.21	1.64	12	0.63	1303.00	3350.00	10950	20231103	-49.86	4750	20230328	15.58	10950	-49.86	20231103	4750	15.58	20230328	28750	-80.90	20230210	4750	15.58	20230328	0.00	N	221800	500	56 억		40696	N	N	0	N	00	N
82	20231116	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-160	5	-2.82	2008572570	361557	88.63	5750	5750	5450	7380	3980	5680	5555.34	0.36	0	-523	5933	5806	5733	5606	5533	5770	5570	56	1700	500	3970	10	1	11287196	623	4.24	1.65	12	3.20	1303.00	3350.00	10950	20231103	-49.59	4750	20230328	16.21	10950	-49.59	20231103	4750	16.21	20230328	28750	-80.80	20230210	4750	16.21	20230328	0.00	N	221800	500	56 억		40316	N	N	0	N	00	N
83	20231116	150940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-170	5	-2.99	1822554690	327808	80.36	5750	5750	5450	7380	3980	5680	5559.82	0.36	0	-482	5933	5806	5733	5606	5533	5770	5570	56	1700	500	3970	10	1	11287196	622	4.23	1.64	12	2.90	1303.00	3350.00	10950	20231103	-49.68	4750	20230328	16.00	10950	-49.68	20231103	4750	16.00	20230328	28750	-80.83	20230210	4750	16.00	20230328	0.00	N	221800	500	56 억		40316	N	N	0	N	00	N
84	20231116	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-170	5	-2.99	1651265840	296701	72.73	5750	5750	5450	7380	3980	5680	5565.42	0.36	0	-1657	5933	5806	5733	5606	5533	5770	5570	56	1700	500	3970	10	1	11287196	622	4.23	1.64	12	2.63	1303.00	3350.00	10950	20231103	-49.68	4750	20230328	16.00	10950	-49.68	20231103	4750	16.00	20230328	28750	-80.83	20230210	4750	16.00	20230328	0.00	N	221800	500	56 억		40316	N	N	0	N	00	N
85	20231116	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	-150	5	-2.64	1516613210	272383	66.77	5750	5750	5450	7380	3980	5680	5567.94	0.36	0	-2873	5933	5806	5733	5606	5533	5770	5570	56	1700	500	3970	10	1	11287196	624	4.24	1.65	12	2.41	1303.00	3350.00	10950	20231103	-49.50	4750	20230328	16.42	10950	-49.50	20231103	4750	16.42	20230328	28750	-80.77	20230210	4750	16.42	20230328	0.00	N	221800	500	56 억		40316	N	N	0	N	00	N
86	20231116	120941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-130	5	-2.29	1257576310	225399	55.25	5750	5750	5450	7380	3980	5680	5579.33	0.36	0	-3920	5933	5806	5733	5606	5533	5770	5570	56	1700	500	3970	10	1	11287196	626	4.26	1.66	12	2.00	1303.00	3350.00	10950	20231103	-49.32	4750	20230328	16.84	10950	-49.32	20231103	4750	16.84	20230328	28750	-80.70	20230210	4750	16.84	20230328	0.00	N	221800	500	56 억		40316	N	N	0	N	00	N
87	20231116	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-170	5	-2.99	1022417830	182977	44.85	5750	5750	5450	7380	3980	5680	5587.68	0.36	0	-8882	5933	5806	5733	5606	5533	5770	5570	56	1700	500	3970	10	1	11287196	622	4.23	1.64	12	1.62	1303.00	3350.00	10950	20231103	-49.68	4750	20230328	16.00	10950	-49.68	20231103	4750	16.00	20230328	28750	-80.83	20230210	4750	16.00	20230328	0.00	N	221800	500	56 억		40316	N	N	0	N	00	N
88	20231116	100940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	0	3	0.00	162757690	28543	7.00	5750	5750	5670	7380	3980	5680	5702.20	0.36	0	-1367	5933	5806	5733	5606	5533	5770	5570	56	1700	500	3970	10	1	11287196	641	4.36	1.70	12	0.25	1303.00	3350.00	10950	20231103	-48.13	4750	20230328	19.58	10950	-48.13	20231103	4750	19.58	20230328	28750	-80.24	20230210	4750	19.58	20230328	0.00	N	221800	500	56 억		40316	N	N	0	N	00	N
89	20231116	090945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	0	3	0.00	0	0	0.00	0	0	0	7380	3980	5680	0.00	0.36	0	0	5933	5806	5733	5606	5533	5770	5570	56	1700	500	3970	10	1	11287196	641	4.36	1.70	12	0.00	1303.00	3350.00	10950	20231103	-48.13	4750	20230328	19.58	10950	-48.13	20231103	4750	19.58	20230328	28750	-80.24	20230210	4750	19.58	20230328	0.00	N	221800	500	56 억		40316	N	N	0	N	00	N
90	20231115	160835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	-80	5	-1.39	2296764510	399322	34.83	5810	5860	5660	7480	4040	5760	5752.13	0.15	0	23843	6253	6006	5833	5586	5413	5920	5500	56	1720	500	4030	10	1	11287196	641	4.36	1.70	12	3.54	1303.00	3350.00	10950	20231103	-48.13	4750	20230328	19.58	10950	-48.13	20231103	4750	19.58	20230328	28750	-80.24	20230210	4750	19.58	20230328	0.00	N	221800	500	56 억		16889	N	N	0	N	00	N
91	20231115	150957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	-90	5	-1.56	2165987180	376315	32.83	5810	5860	5660	7480	4040	5760	5755.78	0.15	0	25755	6253	6006	5833	5586	5413	5920	5500	56	1720	500	4030	10	1	11287196	640	4.35	1.69	12	3.33	1303.00	3350.00	10950	20231103	-48.22	4750	20230328	19.37	10950	-48.22	20231103	4750	19.37	20230328	28750	-80.28	20230210	4750	19.37	20230328	0.00	N	221800	500	56 억		16889	N	N	0	N	00	N
92	20231115	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	0	3	0.00	1806404810	313405	27.34	5810	5860	5700	7480	4040	5760	5763.81	0.15	0	32164	6253	6006	5833	5586	5413	5920	5500	56	1720	500	4030	10	1	11287196	650	4.42	1.72	12	2.78	1303.00	3350.00	10950	20231103	-47.40	4750	20230328	21.26	10950	-47.40	20231103	4750	21.26	20230328	28750	-79.97	20230210	4750	21.26	20230328	0.00	N	221800	500	56 억		16889	N	N	0	N	00	N
93	20231115	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	20	2	0.35	1643778850	285187	24.88	5810	5860	5700	7480	4040	5760	5763.87	0.15	0	32640	6253	6006	5833	5586	5413	5920	5500	56	1720	500	4030	10	1	11287196	652	4.44	1.73	12	2.53	1303.00	3350.00	10950	20231103	-47.21	4750	20230328	21.68	10950	-47.21	20231103	4750	21.68	20230328	28750	-79.90	20230210	4750	21.68	20230328	0.00	N	221800	500	56 억		16889	N	N	0	N	00	N
94	20231115	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	70	2	1.22	1499699170	260265	22.70	5810	5860	5700	7480	4040	5760	5762.20	0.15	0	30672	6253	6006	5833	5586	5413	5920	5500	56	1720	500	4030	10	1	11287196	658	4.47	1.74	12	2.31	1303.00	3350.00	10950	20231103	-46.76	4750	20230328	22.74	10950	-46.76	20231103	4750	22.74	20230328	28750	-79.72	20230210	4750	22.74	20230328	0.00	N	221800	500	56 억		16889	N	N	0	N	00	N
95	20231115	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	0	3	0.00	1193733600	207509	18.10	5810	5830	5700	7480	4040	5760	5752.67	0.15	0	22682	6253	6006	5833	5586	5413	5920	5500	56	1720	500	4030	10	1	11287196	650	4.42	1.72	12	1.84	1303.00	3350.00	10950	20231103	-47.40	4750	20230328	21.26	10950	-47.40	20231103	4750	21.26	20230328	28750	-79.97	20230210	4750	21.26	20230328	0.00	N	221800	500	56 억		16889	N	N	0	N	00	N
96	20231115	100958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	-10	5	-0.17	972765610	169101	14.75	5810	5830	5700	7480	4040	5760	5752.56	0.15	0	21009	6253	6006	5833	5586	5413	5920	5500	56	1720	500	4030	10	1	11287196	649	4.41	1.72	12	1.50	1303.00	3350.00	10950	20231103	-47.49	4750	20230328	21.05	10950	-47.49	20231103	4750	21.05	20230328	28750	-80.00	20230210	4750	21.05	20230328	0.00	N	221800	500	56 억		16889	N	N	0	N	00	N
97	20231115	090950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	-20	5	-0.35	273787590	47465	4.14	5810	5820	5710	7480	4040	5760	5768.24	0.15	0	-2405	6253	6006	5833	5586	5413	5920	5500	56	1720	500	4030	10	1	11287196	648	4.41	1.71	12	0.42	1303.00	3350.00	10950	20231103	-47.58	4750	20230328	20.84	10950	-47.58	20231103	4750	20.84	20230328	28750	-80.03	20230210	4750	20.84	20230328	0.00	N	221800	500	56 억		16889	N	N	0	N	00	N
98	20231114	160936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	120	2	2.13	6600421300	1128094	107.59	5840	6080	5660	7330	3950	5640	5851.10	0.24	0	-8705	6560	6100	5800	5340	5040	5950	5190	56	1690	500	3940	10	1	11287196	650	4.42	1.72	12	9.99	1303.00	3350.00	10950	20231103	-47.40	4750	20230328	21.26	10950	-47.40	20231103	4750	21.26	20230328	28750	-79.97	20230210	4750	21.26	20230328	0.00	N	221800	500	56 억		26696	N	N	0	N	00	N
99	20231114	150941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	60	2	1.06	6373255140	1088578	103.82	5840	6080	5660	7330	3950	5640	5854.72	0.24	0	-4798	6560	6100	5800	5340	5040	5950	5190	56	1690	500	3940	10	1	11287196	643	4.37	1.70	12	9.64	1303.00	3350.00	10950	20231103	-47.95	4750	20230328	20.00	10950	-47.95	20231103	4750	20.00	20230328	28750	-80.17	20230210	4750	20.00	20230328	0.00	N	221800	500	56 억		26696	N	N	0	N	00	N
100	20231114	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	130	2	2.30	5951324340	1014588	96.77	5840	6080	5660	7330	3950	5640	5865.82	0.24	0	-3001	6560	6100	5800	5340	5040	5950	5190	56	1690	500	3940	10	1	11287196	651	4.43	1.72	12	8.99	1303.00	3350.00	10950	20231103	-47.31	4750	20230328	21.47	10950	-47.31	20231103	4750	21.47	20230328	28750	-79.93	20230210	4750	21.47	20230328	0.00	N	221800	500	56 억		26696	N	N	0	N	00	N
101	20231114	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	130	2	2.30	5546513450	944352	90.07	5840	6080	5660	7330	3950	5640	5873.43	0.24	0	-5583	6560	6100	5800	5340	5040	5950	5190	56	1690	500	3940	10	1	11287196	651	4.43	1.72	12	8.37	1303.00	3350.00	10950	20231103	-47.31	4750	20230328	21.47	10950	-47.31	20231103	4750	21.47	20230328	28750	-79.93	20230210	4750	21.47	20230328	0.00	N	221800	500	56 억		26696	N	N	0	N	00	N
102	20231114	120942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	220	2	3.90	5038447970	856718	81.71	5840	6080	5660	7330	3950	5640	5881.19	0.24	0	-9191	6560	6100	5800	5340	5040	5950	5190	56	1690	500	3940	10	1	11287196	661	4.50	1.75	12	7.59	1303.00	3350.00	10950	20231103	-46.48	4750	20230328	23.37	10950	-46.48	20231103	4750	23.37	20230328	28750	-79.62	20230210	4750	23.37	20230328	0.00	N	221800	500	56 억		26696	N	N	0	N	00	N
103	20231114	110952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	150	2	2.66	3574741070	610318	58.21	5840	5990	5660	7330	3950	5640	5857.28	0.24	0	-2938	6560	6100	5800	5340	5040	5950	5190	56	1690	500	3940	10	1	11287196	654	4.44	1.73	12	5.41	1303.00	3350.00	10950	20231103	-47.12	4750	20230328	21.89	10950	-47.12	20231103	4750	21.89	20230328	28750	-79.86	20230210	4750	21.89	20230328	0.00	N	221800	500	56 억		26696	N	N	0	N	00	N
104	20231114	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	140	2	2.48	2703116570	461274	43.99	5840	5990	5660	7330	3950	5640	5860.25	0.24	0	18301	6560	6100	5800	5340	5040	5950	5190	56	1690	500	3940	10	1	11287196	652	4.44	1.73	12	4.09	1303.00	3350.00	10950	20231103	-47.21	4750	20230328	21.68	10950	-47.21	20231103	4750	21.68	20230328	28750	-79.90	20230210	4750	21.68	20230328	0.00	N	221800	500	56 억		26696	N	N	0	N	00	N
105	20231114	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	330	2	5.85	1579449950	267665	25.53	5840	5990	5800	7330	3950	5640	5901.13	0.24	0	33250	6560	6100	5800	5340	5040	5950	5190	56	1690	500	3940	10	1	11287196	674	4.58	1.78	12	2.37	1303.00	3350.00	10950	20231103	-45.48	4750	20230328	25.68	10950	-45.48	20231103	4750	25.68	20230328	28750	-79.23	20230210	4750	25.68	20230328	0.00	N	221800	500	56 억		26696	N	N	0	N	00	N
106	20231113	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	-370	5	-6.16	5949566550	1018626	83.51	6100	6260	5500	7810	4210	6010	5841.06	0.26	0	-2712	7190	6600	6300	5710	5410	6450	5560	56	1800	500	4200	10	1	11287196	637	4.33	1.68	12	9.02	1303.00	3350.00	10950	20231103	-48.49	4750	20230328	18.74	10950	-48.49	20231103	4750	18.74	20230328	28750	-80.38	20230210	4750	18.74	20230328	0.00	N	221800	500	56 억		29600	N	N	0	N	00	N
107	20231113	150920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	-440	5	-7.32	5729840810	979453	80.30	6100	6260	5500	7810	4210	6010	5850.03	0.26	0	-1556	7190	6600	6300	5710	5410	6450	5560	56	1800	500	4200	10	1	11287196	629	4.27	1.66	12	8.68	1303.00	3350.00	10950	20231103	-49.13	4750	20230328	17.26	10950	-49.13	20231103	4750	17.26	20230328	28750	-80.63	20230210	4750	17.26	20230328	0.00	N	221800	500	56 억		29600	N	N	0	N	00	N
108	20231113	140920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	-300	5	-4.99	4314279120	727415	59.64	6100	6260	5650	7810	4210	6010	5930.97	0.26	0	-6819	7190	6600	6300	5710	5410	6450	5560	56	1800	500	4200	10	1	11287196	644	4.38	1.70	12	6.44	1303.00	3350.00	10950	20231103	-47.85	4750	20230328	20.21	10950	-47.85	20231103	4750	20.21	20230328	28750	-80.14	20230210	4750	20.21	20230328	0.00	N	221800	500	56 억		29600	N	N	0	N	00	N
109	20231113	130918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	-280	5	-4.66	3907171320	655717	53.76	6100	6260	5700	7810	4210	6010	5958.62	0.26	0	-3878	7190	6600	6300	5710	5410	6450	5560	56	1800	500	4200	10	1	11287196	647	4.40	1.71	12	5.81	1303.00	3350.00	10950	20231103	-47.67	4750	20230328	20.63	10950	-47.67	20231103	4750	20.63	20230328	28750	-80.07	20230210	4750	20.63	20230328	0.00	N	221800	500	56 억		29600	N	N	0	N	00	N
110	20231113	120921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	-230	5	-3.83	3503024390	585341	47.99	6100	6260	5760	7810	4210	6010	5984.58	0.26	0	79	7190	6600	6300	5710	5410	6450	5560	56	1800	500	4200	10	1	11287196	652	4.44	1.73	12	5.19	1303.00	3350.00	10950	20231103	-47.21	4750	20230328	21.68	10950	-47.21	20231103	4750	21.68	20230328	28750	-79.90	20230210	4750	21.68	20230328	0.00	N	221800	500	56 억		29600	N	N	0	N	00	N
111	20231113	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	110	2	1.83	2445431570	407008	33.37	6100	6260	5780	7810	4210	6010	6008.31	0.26	0	12216	7190	6600	6300	5710	5410	6450	5560	56	1800	500	4200	10	1	11287196	691	4.70	1.83	12	3.61	1303.00	3350.00	10950	20231103	-44.11	4750	20230328	28.84	10950	-44.11	20231103	4750	28.84	20230328	28750	-78.71	20230210	4750	28.84	20230328	0.00	N	221800	500	56 억		29600	N	N	0	N	00	N
112	20231113	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-110	5	-1.83	2022045140	334801	27.45	6100	6260	5830	7810	4210	6010	6039.55	0.26	0	8591	7190	6600	6300	5710	5410	6450	5560	56	1800	500	4200	10	1	11287196	666	4.53	1.76	12	2.97	1303.00	3350.00	10950	20231103	-46.12	4750	20230328	24.21	10950	-46.12	20231103	4750	24.21	20230328	28750	-79.48	20230210	4750	24.21	20230328	0.00	N	221800	500	56 억		29600	N	N	0	N	00	N
113	20231113	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-110	5	-1.83	304050920	50951	4.18	6100	6100	5860	7810	4210	6010	5967.46	0.26	0	2345	7190	6600	6300	5710	5410	6450	5560	56	1800	500	4200	10	1	11287196	666	4.53	1.76	12	0.45	1303.00	3350.00	10950	20231103	-46.12	4750	20230328	24.21	10950	-46.12	20231103	4750	24.21	20230328	28750	-79.48	20230210	4750	24.21	20230328	0.00	N	221800	500	56 억		29600	N	N	0	N	00	N
114	20231110	160934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-290	5	-4.60	7641873810	1189044	140.00	6480	6890	6000	8190	4410	6300	6428.18	0.35	0	-8903	7073	6686	6373	5986	5673	6530	5830	56	1890	500	4410	10	1	11287196	678	4.61	1.79	12	10.53	1303.00	3350.00	10950	20231103	-45.11	4750	20230328	26.53	10950	-45.11	20231103	4750	26.53	20230328	28800	-79.13	20221110	4750	26.53	20230328	0.00	N	221800	500	56 억		39599	N	N	0	N	00	N
115	20231110	150937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	-270	5	-4.29	7343688910	1139513	134.17	6480	6890	6000	8190	4410	6300	6444.60	0.35	0	-7665	7073	6686	6373	5986	5673	6530	5830	56	1890	500	4410	10	1	11287196	681	4.63	1.80	12	10.10	1303.00	3350.00	10950	20231103	-44.93	4750	20230328	26.95	10950	-44.93	20231103	4750	26.95	20230328	28800	-79.06	20221110	4750	26.95	20230328	0.00	N	221800	500	56 억		39599	N	N	0	N	00	N
116	20231110	140926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	-190	5	-3.02	6750722190	1042042	122.69	6480	6890	6090	8190	4410	6300	6478.38	0.35	0	-7381	7073	6686	6373	5986	5673	6530	5830	56	1890	500	4410	10	1	11287196	690	4.69	1.82	12	9.23	1303.00	3350.00	10950	20231103	-44.20	4750	20230328	28.63	10950	-44.20	20231103	4750	28.63	20230328	28800	-78.78	20221110	4750	28.63	20230328	0.00	N	221800	500	56 억		39599	N	N	0	N	00	N
117	20231110	130927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-60	5	-0.95	6254171110	960993	113.15	6480	6890	6200	8190	4410	6300	6508.06	0.35	0	-11672	7073	6686	6373	5986	5673	6530	5830	56	1890	500	4410	10	1	11287196	704	4.79	1.86	12	8.51	1303.00	3350.00	10950	20231103	-43.01	4750	20230328	31.37	10950	-43.01	20231103	4750	31.37	20230328	28800	-78.33	20221110	4750	31.37	20230328	0.00	N	221800	500	56 억		39599	N	N	0	N	00	N
118	20231110	120932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	-40	5	-0.63	5987323950	918230	108.11	6480	6890	6230	8190	4410	6300	6520.53	0.35	0	-11398	7073	6686	6373	5986	5673	6530	5830	56	1890	500	4410	10	1	11287196	707	4.80	1.87	12	8.14	1303.00	3350.00	10950	20231103	-42.83	4750	20230328	31.79	10950	-42.83	20231103	4750	31.79	20230328	28800	-78.26	20221110	4750	31.79	20230328	0.00	N	221800	500	56 억		39599	N	N	0	N	00	N
119	20231110	110916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	30	2	0.48	5298295280	808524	95.20	6480	6890	6230	8190	4410	6300	6553.08	0.35	0	-7946	7073	6686	6373	5986	5673	6530	5830	56	1890	500	4410	10	1	11287196	714	4.86	1.89	12	7.16	1303.00	3350.00	10950	20231103	-42.19	4750	20230328	33.26	10950	-42.19	20231103	4750	33.26	20230328	28800	-78.02	20221110	4750	33.26	20230328	0.00	N	221800	500	56 억		39599	N	N	0	N	00	N
120	20231110	100927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	0	3	0.00	1083608310	170576	20.08	6480	6500	6230	8190	4410	6300	6352.68	0.35	0	12432	7073	6686	6373	5986	5673	6530	5830	56	1890	500	4410	10	1	11287196	711	4.83	1.88	12	1.51	1303.00	3350.00	10950	20231103	-42.47	4750	20230328	32.63	10950	-42.47	20231103	4750	32.63	20230328	28800	-78.12	20221110	4750	32.63	20230328	0.00	N	221800	500	56 억		39599	N	N	0	N	00	N
121	20231110	090910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	-20	5	-0.32	380814010	59577	7.01	6480	6500	6250	8190	4410	6300	6392.15	0.35	0	1788	7073	6686	6373	5986	5673	6530	5830	56	1890	500	4410	10	1	11287196	709	4.82	1.87	12	0.53	1303.00	3350.00	10950	20231103	-42.65	4750	20230328	32.21	10950	-42.65	20231103	4750	32.21	20230328	28800	-78.19	20221110	4750	32.21	20230328	0.00	N	221800	500	56 억		39599	N	N	0	N	00	N
122	20231109	160905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	-500	5	-7.35	5325621570	839405	24.87	6690	6760	6060	8840	4760	6800	6344.51	0.25	0	10552	8106	7452	7046	6392	5986	7250	6190	56	2040	500	4760	10	1	11287196	711	4.83	1.88	12	7.44	1303.00	3350.00	10950	20231103	-42.47	4750	20230328	32.63	10950	-42.47	20231103	4750	32.63	20230328	28800	-78.12	20221110	4750	32.63	20230328	0.00	N	221800	500	56 억		28189	N	N	0	N	00	N
123	20231109	150903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	-470	5	-6.91	5147295530	811002	24.03	6690	6760	6060	8840	4760	6800	6346.72	0.25	0	10936	8106	7452	7046	6392	5986	7250	6190	56	2040	500	4760	10	1	11287196	714	4.86	1.89	12	7.19	1303.00	3350.00	10950	20231103	-42.19	4750	20230328	33.26	10950	-42.19	20231103	4750	33.26	20230328	28800	-78.02	20221110	4750	33.26	20230328	0.00	N	221800	500	56 억		28189	N	N	0	N	00	N
124	20231109	140901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-640	5	-9.41	4594774960	722309	21.40	6690	6760	6060	8840	4760	6800	6361.11	0.25	0	9587	8106	7452	7046	6392	5986	7250	6190	56	2040	500	4760	10	1	11287196	695	4.73	1.84	12	6.40	1303.00	3350.00	10950	20231103	-43.74	4750	20230328	29.68	10950	-43.74	20231103	4750	29.68	20230328	28800	-78.61	20221110	4750	29.68	20230328	0.00	N	221800	500	56 억		28189	N	N	0	N	00	N
125	20231109	130904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-410	5	-6.03	3648230920	568960	16.86	6690	6760	6260	8840	4760	6800	6411.96	0.25	0	7900	8106	7452	7046	6392	5986	7250	6190	56	2040	500	4760	10	1	11287196	721	4.90	1.91	12	5.04	1303.00	3350.00	10950	20231103	-41.64	4750	20230328	34.53	10950	-41.64	20231103	4750	34.53	20230328	28800	-77.81	20221110	4750	34.53	20230328	0.00	N	221800	500	56 억		28189	N	N	0	N	00	N
126	20231109	120908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	-500	5	-7.35	3198337230	497991	14.76	6690	6760	6260	8840	4760	6800	6422.32	0.25	0	3583	8106	7452	7046	6392	5986	7250	6190	56	2040	500	4760	10	1	11287196	711	4.83	1.88	12	4.41	1303.00	3350.00	10950	20231103	-42.47	4750	20230328	32.63	10950	-42.47	20231103	4750	32.63	20230328	28800	-78.12	20221110	4750	32.63	20230328	0.00	N	221800	500	56 억		28189	N	N	0	N	00	N
127	20231109	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-450	5	-6.62	2917309110	453378	13.43	6690	6760	6260	8840	4760	6800	6434.44	0.25	0	5354	8106	7452	7046	6392	5986	7250	6190	56	2040	500	4760	10	1	11287196	717	4.87	1.90	12	4.02	1303.00	3350.00	10950	20231103	-42.01	4750	20230328	33.68	10950	-42.01	20231103	4750	33.68	20230328	28800	-77.95	20221110	4750	33.68	20230328	0.00	N	221800	500	56 억		28189	N	N	0	N	00	N
128	20231109	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-480	5	-7.06	2357305980	364642	10.80	6690	6760	6260	8840	4760	6800	6464.52	0.25	0	2851	8106	7452	7046	6392	5986	7250	6190	56	2040	500	4760	10	1	11287196	713	4.85	1.89	12	3.23	1303.00	3350.00	10950	20231103	-42.28	4750	20230328	33.05	10950	-42.28	20231103	4750	33.05	20230328	28800	-78.06	20221110	4750	33.05	20230328	0.00	N	221800	500	56 억		28189	N	N	0	N	00	N
129	20231109	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	-310	5	-4.56	824173300	125333	3.71	6690	6760	6440	8840	4760	6800	6575.50	0.25	0	4644	8106	7452	7046	6392	5986	7250	6190	56	2040	500	4760	10	1	11287196	733	4.98	1.94	12	1.11	1303.00	3350.00	10950	20231103	-40.73	4750	20230328	36.63	10950	-40.73	20231103	4750	36.63	20230328	28800	-77.47	20221110	4750	36.63	20230328	0.00	N	221800	500	56 억		28189	N	N	0	N	00	N
130	20231108	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	-370	5	-5.16	24087372990	3345468	139.73	7010	7700	6640	9320	5020	7170	7200.23	0.38	0	-27882	8956	8062	7606	6712	6256	7835	6485	56	2150	500	5010	10	1	11287196	768	5.22	2.03	12	29.64	1303.00	3350.00	10950	20231103	-37.90	4750	20230328	43.16	10950	-37.90	20231103	4750	43.16	20230328	28800	-76.39	20221110	4750	43.16	20230328	0.00	N	221800	500	56 억		43332	N	N	0	N	00	N
131	20231108	150902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	-450	5	-6.28	23622889500	3276931	136.87	7010	7700	6640	9320	5020	7170	7208.85	0.38	0	-26628	8956	8062	7606	6712	6256	7835	6485	56	2150	500	5010	10	1	11287196	758	5.16	2.01	12	29.03	1303.00	3350.00	10950	20231103	-38.63	4750	20230328	41.47	10950	-38.63	20231103	4750	41.47	20230328	28800	-76.67	20221110	4750	41.47	20230328	0.00	N	221800	500	56 억		43332	N	N	0	N	00	N
132	20231108	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	-340	5	-4.74	22538458730	3117252	130.20	7010	7700	6640	9320	5020	7170	7230.25	0.38	0	-28801	8956	8062	7606	6712	6256	7835	6485	56	2150	500	5010	10	1	11287196	771	5.24	2.04	12	27.62	1303.00	3350.00	10950	20231103	-37.63	4750	20230328	43.79	10950	-37.63	20231103	4750	43.79	20230328	28800	-76.28	20221110	4750	43.79	20230328	0.00	N	221800	500	56 억		43332	N	N	0	N	00	N
133	20231108	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-260	5	-3.63	21655683500	2990677	124.91	7010	7700	6640	9320	5020	7170	7241.08	0.38	0	-30725	8956	8062	7606	6712	6256	7835	6485	56	2150	500	5010	10	1	11287196	780	5.30	2.06	12	26.50	1303.00	3350.00	10950	20231103	-36.89	4750	20230328	45.47	10950	-36.89	20231103	4750	45.47	20230328	28800	-76.01	20221110	4750	45.47	20230328	0.00	N	221800	500	56 억		43332	N	N	0	N	00	N
134	20231108	120850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	10	2	0.14	19991669870	2752755	114.97	7010	7700	6640	9320	5020	7170	7262.45	0.38	0	-33371	8956	8062	7606	6712	6256	7835	6485	56	2150	500	5010	10	1	11287196	810	5.51	2.14	12	24.39	1303.00	3350.00	10950	20231103	-34.43	4750	20230328	51.16	10950	-34.43	20231103	4750	51.16	20230328	28800	-75.07	20221110	4750	51.16	20230328	0.00	N	221800	500	56 억		43332	N	N	0	N	00	N
135	20231108	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7310	140	2	1.95	17560322920	2415988	100.91	7010	7700	6640	9320	5020	7170	7268.41	0.38	0	-33178	8956	8062	7606	6712	6256	7835	6485	56	2150	500	5010	10	1	11287196	825	5.61	2.18	12	21.40	1303.00	3350.00	10950	20231103	-33.24	4750	20230328	53.89	10950	-33.24	20231103	4750	53.89	20230328	28800	-74.62	20221110	4750	53.89	20230328	0.00	N	221800	500	56 억		43332	N	N	0	N	00	N
136	20231108	100857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	-440	5	-6.14	4795812460	685235	28.62	7010	7260	6660	9320	5020	7170	6998.60	0.38	0	-7120	8956	8062	7606	6712	6256	7835	6485	56	2150	500	5010	10	1	11287196	760	5.17	2.01	12	6.07	1303.00	3350.00	10950	20231103	-38.54	4750	20230328	41.68	10950	-38.54	20231103	4750	41.68	20230328	28800	-76.63	20221110	4750	41.68	20230328	0.00	N	221800	500	56 억		43332	N	N	0	N	00	N
137	20231108	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	40	2	0.56	976563560	136769	5.71	7010	7260	7010	9320	5020	7170	7140.08	0.38	0	-3555	8956	8062	7606	6712	6256	7835	6485	56	2150	500	5010	10	1	11287196	814	5.53	2.15	12	1.21	1303.00	3350.00	10950	20231103	-34.16	4750	20230328	51.79	10950	-34.16	20231103	4750	51.79	20230328	28800	-74.97	20221110	4750	51.79	20230328	0.00	N	221800	500	56 억		43332	N	N	0	N	00	N
138	20231107	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-1630	5	-18.52	17980741400	2329510	44.95	8460	8500	7150	11440	6160	8800	7721.98	0.14	0	40182	10173	9486	9013	8326	7853	9250	8090	56	2640	500	6160	10	1	11287196	809	5.50	2.14	12	20.64	1303.00	3350.00	10950	20231103	-34.52	4750	20230328	50.95	10950	-34.52	20231103	4750	50.95	20230328	28800	-75.10	20221110	4750	50.95	20230328	0.00	N	221800	500	56 억		15863	N	N	0	N	00	N
139	20231107	150857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7340	-1460	5	-16.59	16870991630	2175793	41.98	8460	8500	7300	11440	6160	8800	7753.95	0.14	0	33037	10173	9486	9013	8326	7853	9250	8090	56	2640	500	6160	10	1	11287196	828	5.63	2.19	12	19.28	1303.00	3350.00	10950	20231103	-32.97	4750	20230328	54.53	10950	-32.97	20231103	4750	54.53	20230328	28800	-74.51	20221110	4750	54.53	20230328	0.00	N	221800	500	56 억		15863	N	N	0	N	00	N
140	20231107	140900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7500	-1300	5	-14.77	15475972950	1986764	38.34	8460	8500	7420	11440	6160	8800	7789.53	0.14	0	39243	10173	9486	9013	8326	7853	9250	8090	56	2640	500	6160	10	1	11287196	847	5.76	2.24	12	17.60	1303.00	3350.00	10950	20231103	-31.51	4750	20230328	57.89	10950	-31.51	20231103	4750	57.89	20230328	28800	-73.96	20221110	4750	57.89	20230328	0.00	N	221800	500	56 억		15863	N	N	0	N	00	N
141	20231107	130859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7540	-1260	5	-14.32	14438022320	1848223	35.66	8460	8500	7420	11440	6160	8800	7811.84	0.14	0	39087	10173	9486	9013	8326	7853	9250	8090	56	2640	500	6160	10	1	11287196	851	5.79	2.25	12	16.37	1303.00	3350.00	10950	20231103	-31.14	4750	20230328	58.74	10950	-31.14	20231103	4750	58.74	20230328	28800	-73.82	20221110	4750	58.74	20230328	0.00	N	221800	500	56 억		15863	N	N	0	N	00	N
142	20231107	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7510	-1290	5	-14.66	13503899130	1724889	33.28	8460	8500	7420	11440	6160	8800	7828.85	0.14	0	31533	10173	9486	9013	8326	7853	9250	8090	56	2640	500	6160	10	1	11287196	848	5.76	2.24	12	15.28	1303.00	3350.00	10950	20231103	-31.42	4750	20230328	58.11	10950	-31.42	20231103	4750	58.11	20230328	28800	-73.92	20221110	4750	58.11	20230328	0.00	N	221800	500	56 억		15863	N	N	0	N	00	N
143	20231107	110854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7570	-1230	5	-13.98	12084974530	1538826	29.69	8460	8500	7420	11440	6160	8800	7853.37	0.14	0	25892	10173	9486	9013	8326	7853	9250	8090	56	2640	500	6160	10	1	11287196	854	5.81	2.26	12	13.63	1303.00	3350.00	10950	20231103	-30.87	4750	20230328	59.37	10950	-30.87	20231103	4750	59.37	20230328	28800	-73.72	20221110	4750	59.37	20230328	0.00	N	221800	500	56 억		15863	N	N	0	N	00	N
144	20231107	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7900	-900	5	-10.23	8917698730	1121700	21.64	8460	8500	7620	11440	6160	8800	7950.16	0.14	0	37576	10173	9486	9013	8326	7853	9250	8090	56	2640	500	6160	10	1	11287196	892	6.06	2.36	12	9.94	1303.00	3350.00	10950	20231103	-27.85	4750	20230328	66.32	10950	-27.85	20231103	4750	66.32	20230328	28800	-72.57	20221110	4750	66.32	20230328	0.00	N	221800	500	56 억		15863	N	N	0	N	00	N
145	20231107	090842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	-670	5	-7.61	2641486190	320370	6.18	8460	8500	8080	11440	6160	8800	8245.10	0.14	0	23145	10173	9486	9013	8326	7853	9250	8090	56	2640	500	6160	10	1	11287196	918	6.24	2.43	12	2.84	1303.00	3350.00	10950	20231103	-25.75	4750	20230328	71.16	10950	-25.75	20231103	4750	71.16	20230328	28800	-71.77	20221110	4750	71.16	20230328	0.00	N	221800	500	56 억		15863	N	N	0	N	00	N
146	20231106	160835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	-1490	5	-14.48	45789991810	5105840	26.94	9690	9700	8540	13370	7210	10290	8967.94	0.11	0	4609	11830	11060	10180	9410	8530	11445	9795	56	3080	500	7200	10	1	11287196	993	6.75	2.63	12	45.24	1303.00	3350.00	10950	20231103	-19.63	4750	20230328	85.26	10950	-19.63	20231103	4750	85.26	20230328	28800	-69.44	20221110	4750	85.26	20230328	0.00	N	221800	500	56 억		12181	N	N	0	N	00	N
147	20231106	150840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8820	-1470	5	-14.29	44148462140	4920269	25.96	9690	9700	8540	13370	7210	10290	8972.36	0.11	0	3780	11830	11060	10180	9410	8530	11445	9795	56	3080	500	7200	10	1	11287196	996	6.77	2.63	12	43.59	1303.00	3350.00	10950	20231103	-19.45	4750	20230328	85.68	10950	-19.45	20231103	4750	85.68	20230328	28800	-69.38	20221110	4750	85.68	20230328	0.00	N	221800	500	56 억		12181	N	N	0	N	00	N
148	20231106	140836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8920	-1370	5	-13.31	38817202500	4316130	22.77	9690	9700	8540	13370	7210	10290	8993.05	0.11	0	10523	11830	11060	10180	9410	8530	11445	9795	56	3080	500	7200	10	1	11287196	1007	6.85	2.66	12	38.24	1303.00	3350.00	10950	20231103	-18.54	4750	20230328	87.79	10950	-18.54	20231103	4750	87.79	20230328	28800	-69.03	20221110	4750	87.79	20230328	0.00	N	221800	500	56 억		12181	N	N	0	N	00	N
149	20231106	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8740	-1550	5	-15.06	25864680250	2893713	15.27	9690	9700	8540	13370	7210	10290	8937.50	0.11	0	6364	11830	11060	10180	9410	8530	11445	9795	56	3080	500	7200	10	1	11287196	987	6.71	2.61	12	25.64	1303.00	3350.00	10950	20231103	-20.18	4750	20230328	84.00	10950	-20.18	20231103	4750	84.00	20230328	28800	-69.65	20221110	4750	84.00	20230328	0.00	N	221800	500	56 억		12181	N	N	0	N	00	N
150	20231106	120841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8630	-1660	5	-16.13	24151606580	2697492	14.23	9690	9700	8540	13370	7210	10290	8952.58	0.11	0	12824	11830	11060	10180	9410	8530	11445	9795	56	3080	500	7200	10	1	11287196	974	6.62	2.58	12	23.90	1303.00	3350.00	10950	20231103	-21.19	4750	20230328	81.68	10950	-21.19	20231103	4750	81.68	20230328	28800	-70.03	20221110	4750	81.68	20230328	0.00	N	221800	500	56 억		12181	N	N	0	N	00	N
151	20231106	110840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8560	-1730	5	-16.81	21549178390	2395847	12.64	9690	9700	8540	13370	7210	10290	8993.55	0.11	0	13024	11830	11060	10180	9410	8530	11445	9795	56	3080	500	7200	10	1	11287196	966	6.57	2.56	12	21.23	1303.00	3350.00	10950	20231103	-21.83	4750	20230328	80.21	10950	-21.83	20231103	4750	80.21	20230328	28800	-70.28	20221110	4750	80.21	20230328	0.00	N	221800	500	56 억		12181	N	N	0	N	00	N
152	20231106	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8630	-1660	5	-16.13	15983143890	1759755	9.28	9690	9700	8630	13370	7210	10290	9081.53	0.11	0	21905	11830	11060	10180	9410	8530	11445	9795	56	3080	500	7200	10	1	11287196	974	6.62	2.58	12	15.59	1303.00	3350.00	10950	20231103	-21.19	4750	20230328	81.68	10950	-21.19	20231103	4750	81.68	20230328	28800	-70.03	20221110	4750	81.68	20230328	0.00	N	221800	500	56 억		12181	N	N	0	N	00	N
153	20231106	090839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9260	-1030	5	-10.01	4935142620	524690	2.77	9690	9700	9010	13370	7210	10290	9403.19	0.11	0	22082	11830	11060	10180	9410	8530	11445	9795	56	3080	500	7200	10	1	11287196	1045	7.11	2.76	12	4.65	1303.00	3350.00	10950	20231103	-15.43	4750	20230328	94.95	10950	-15.43	20231103	4750	94.95	20230328	28800	-67.85	20221110	4750	94.95	20230328	0.00	N	221800	500	56 억		12181	N	N	0	N	00	N
154	20231103	160829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10290	1740	2	20.35	190609058170	18742157	47.24	9300	10950	9300	11110	5990	8550	10170.02	0.11	0	4634	13363	10956	8323	5916	3283	12160	7120	56	2560	500	5980	10	1	11287196	1161	7.90	3.07	12	166.05	1303.00	3350.00	10950	20231103	-6.03	4750	20230328	116.63	10950	-6.03	20231103	4750	116.63	20230328	28850	-64.33	20221104	4750	116.63	20230328	0.00	N	221800	500	56 억		11944	N	N	0	N	00	N
155	20231103	150824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10330	1780	2	20.82	181809977320	17876635	45.06	9300	10950	9300	11110	5990	8550	10170.31	0.11	0	4972	13363	10956	8323	5916	3283	12160	7120	56	2560	500	5980	10	1	11287196	1166	7.93	3.08	12	158.38	1303.00	3350.00	10950	20231103	-5.66	4750	20230328	117.47	10950	-5.66	20231103	4750	117.47	20230328	28850	-64.19	20221104	4750	117.47	20230328	0.00	N	221800	500	56 억		11944	N	N	0	N	00	N
156	20231103	140825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10700	2150	2	25.15	151105925980	14971441	37.74	9300	10920	9300	11110	5990	8550	10093.00	0.11	0	4972	13363	10956	8323	5916	3283	12160	7120	56	2560	500	5980	10	1	11287196	1208	8.21	3.19	12	132.64	1303.00	3350.00	10920	20231103	-2.01	4750	20230328	125.26	10920	-2.01	20231103	4750	125.26	20230328	28850	-62.91	20221104	4750	125.26	20230328	0.00	N	221800	500	56 억		11944	N	N	0	N	00	N
157	20231103	130826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	1350	2	15.79	96820839250	9774829	24.64	9300	10390	9300	11110	5990	8550	9905.19	0.11	0	-482	13363	10956	8323	5916	3283	12160	7120	56	2560	500	5980	10	1	11287196	1117	7.60	2.96	12	86.60	1303.00	3350.00	10730	20231102	-7.74	4750	20230328	108.42	10730	-7.74	20231102	4750	108.42	20230328	28850	-65.68	20221104	4750	108.42	20230328	0.00	N	221800	500	56 억		11944	N	N	0	N	00	N
158	20231103	120824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9910	1360	2	15.91	88454856600	8928997	22.51	9300	10390	9300	11110	5990	8550	9906.55	0.11	0	329	13363	10956	8323	5916	3283	12160	7120	56	2560	500	5980	10	1	11287196	1119	7.61	2.96	12	79.11	1303.00	3350.00	10730	20231102	-7.64	4750	20230328	108.63	10730	-7.64	20231102	4750	108.63	20230328	28850	-65.65	20221104	4750	108.63	20230328	0.00	N	221800	500	56 억		11944	N	N	0	N	00	N
159	20231103	110833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	1260	2	14.74	65840808360	6645388	16.75	9300	10390	9300	11110	5990	8550	9907.86	0.11	0	357	13363	10956	8323	5916	3283	12160	7120	56	2560	500	5980	10	1	11287196	1107	7.53	2.93	12	58.88	1303.00	3350.00	10730	20231102	-8.57	4750	20230328	106.53	10730	-8.57	20231102	4750	106.53	20230328	28850	-66.00	20221104	4750	106.53	20230328	0.00	N	221800	500	56 억		11944	N	N	0	N	00	N
160	20231103	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9920	1370	2	16.02	50795510190	5079298	12.80	9300	10390	9300	11110	5990	8550	10000.65	0.11	0	1009	13363	10956	8323	5916	3283	12160	7120	56	2560	500	5980	10	1	11287196	1120	7.61	2.96	12	45.00	1303.00	3350.00	10730	20231102	-7.55	4750	20230328	108.84	10730	-7.55	20231102	4750	108.84	20230328	28850	-65.62	20221104	4750	108.84	20230328	0.00	N	221800	500	56 억		11944	N	N	0	N	00	N
161	20231103	090820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	1430	2	16.73	16392364140	1664173	4.19	9300	10180	9300	11110	5990	8550	9850.58	0.11	0	-10	13363	10956	8323	5916	3283	12160	7120	56	2560	500	5980	10	1	11287196	1126	7.66	2.98	12	14.74	1303.00	3350.00	10730	20231102	-6.99	4750	20230328	110.11	10730	-6.99	20231102	4750	110.11	20230328	28850	-65.41	20221104	4750	110.11	20230328	0.00	N	221800	500	56 억		11944	N	N	0	N	00	N
162	20231102	160820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8550	4150	2	94.32	348877914240	39360181	186443.94	6000	10730	5690	17600	2640	4400	8863.84	1.14	128184	0	7530	7160	6730	6360	5930	7345	6545	56	0	500	3080	10	1	11287196	965	6.56	2.55	12	348.72	1303.00	3350.00	10730	20231102	-20.32	4750	20230328	80.00	10730	-20.32	20231102	4750	80.00	20230328	28850	-70.36	20221104	4750	80.00	20230328	0.00	N	221800	500	56 억		128184	N	N	0	N	00	N
163	20231102	150829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8700	4300	2	97.73	338172019850	38097982	180465.09	6000	10730	5690	17600	2640	4400	8876.38	1.14	128184	0	7530	7160	6730	6360	5930	7345	6545	56	0	500	3080	10	1	11287196	982	6.68	2.60	12	337.53	1303.00	3350.00	10730	20231102	-18.92	4750	20230328	83.16	10730	-18.92	20231102	4750	83.16	20230328	28850	-69.84	20221104	4750	83.16	20230328	0.00	N	221800	500	56 억		128184	N	N	0	N	00	N
164	20231102	140814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	5500	2	125.00	307995355460	34882472	165233.62	6000	10730	5690	17600	2640	4400	8829.52	1.14	128184	0	7530	7160	6730	6360	5930	7345	6545	56	0	500	3080	10	1	11287196	1117	7.60	2.96	12	309.04	1303.00	3350.00	10730	20231102	-7.74	4750	20230328	108.42	10730	-7.74	20231102	4750	108.42	20230328	28850	-65.68	20221104	4750	108.42	20230328	0.00	N	221800	500	56 억		128184	N	N	0	N	00	N
165	20231102	130820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9710	5310	2	120.68	254269336860	29521280	139838.38	6000	10730	5690	17600	2640	4400	8613.09	1.14	128184	0	7530	7160	6730	6360	5930	7345	6545	56	0	500	3080	10	1	11287196	1096	7.45	2.90	12	261.55	1303.00	3350.00	10730	20231102	-9.51	4750	20230328	104.42	10730	-9.51	20231102	4750	104.42	20230328	28850	-66.34	20221104	4750	104.42	20230328	0.00	N	221800	500	56 억		128184	N	N	0	N	00	N
166	20231102	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8920	4520	2	102.73	192914026290	23272819	110240.26	6000	10500	5690	17600	2640	4400	8289.24	1.14	128184	0	7530	7160	6730	6360	5930	7345	6545	56	0	500	3080	10	1	11287196	1007	6.85	2.66	12	206.19	1303.00	3350.00	10620	20230721	-16.01	4750	20230328	87.79	10620	-16.01	20230721	4750	87.79	20230328	28850	-69.08	20221104	4750	87.79	20230328	0.00	N	221800	500	56 억		128184	N	N	0	N	00	N
167	20231102	110815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	4620	2	105.00	179921483560	21834148	103425.45	6000	10500	5690	17600	2640	4400	8240.37	1.14	128184	0	7530	7160	6730	6360	5930	7345	6545	56	0	500	3080	10	1	11287196	1018	6.92	2.69	12	193.44	1303.00	3350.00	10620	20230721	-15.07	4750	20230328	89.89	10620	-15.07	20230721	4750	89.89	20230328	28850	-68.73	20221104	4750	89.89	20230328	0.00	N	221800	500	56 억		128184	N	N	0	N	00	N
168	20231102	100817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9440	5040	2	114.55	135789997540	17018281	80613.33	6000	10500	5690	17600	2640	4400	7979.07	1.14	128184	0	7530	7160	6730	6360	5930	7345	6545	56	0	500	3080	10	1	11287196	1066	7.24	2.82	12	150.78	1303.00	3350.00	10620	20230721	-11.11	4750	20230328	98.74	10620	-11.11	20230721	4750	98.74	20230328	28850	-67.28	20221104	4750	98.74	20230328	0.00	N	221800	500	56 억		128184	N	N	0	N	00	N
169	20231102	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	2700	2	61.36	27422932260	4057543	19220.04	6000	7620	5690	17600	2640	4400	6758.51	1.14	128184	0	7530	7160	6730	6360	5930	7345	6545	56	0	500	3080	10	1	11287196	801	5.45	2.12	12	35.95	1303.00	3350.00	10620	20230721	-33.15	4750	20230328	49.47	10620	-33.15	20230721	4750	49.47	20230328	28850	-75.39	20221104	4750	49.47	20230328	0.00	N	221800	500	56 억		128184	N	N	0	N	00	N
170	20231101	160813	57	100.00	KONEX			N	N	N	N		N	6790	0	3	0.00	145286160	21111	158.13	6700	7100	6300	7800	5780	6790	6882.06	0.00	0	0	7010	6900	6720	6610	6430	6810	6520	51	1010	500	4200	10	1	10102040	686	5.21	2.03	12	0.21	1303.00	3350.00	10620	20230721	-36.06	4750	20230328	42.95	10620	-36.06	20230721	4750	42.95	20230328	28850	-76.46	20221104	4750	42.95	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
171	20231101	150814	57	100.00	KONEX			N	N	N	N		N	6980	190	2	2.80	113494610	16478	123.43	6700	7100	6300	7800	5780	6790	6887.64	0.00	0	0	7010	6900	6720	6610	6430	6810	6520	51	1010	500	4200	10	1	10102040	705	5.36	2.08	12	0.16	1303.00	3350.00	10620	20230721	-34.27	4750	20230328	46.95	10620	-34.27	20230721	4750	46.95	20230328	28850	-75.81	20221104	4750	46.95	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
172	20231101	140807	57	100.00	KONEX			N	N	N	N		N	7000	210	2	3.09	86970000	12690	95.06	6700	7000	6300	7800	5780	6790	6853.43	0.00	0	0	7010	6900	6720	6610	6430	6810	6520	51	1010	500	4200	10	1	10102040	707	5.37	2.09	12	0.13	1303.00	3350.00	10620	20230721	-34.09	4750	20230328	47.37	10620	-34.09	20230721	4750	47.37	20230328	28850	-75.74	20221104	4750	47.37	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
173	20231101	130814	57	100.00	KONEX			N	N	N	N		N	6900	110	2	1.62	65194500	9578	71.75	6700	6950	6300	7800	5780	6790	6806.69	0.00	0	0	7010	6900	6720	6610	6430	6810	6520	51	1010	500	4200	10	1	10102040	697	5.30	2.06	12	0.09	1303.00	3350.00	10620	20230721	-35.03	4750	20230328	45.26	10620	-35.03	20230721	4750	45.26	20230328	28850	-76.08	20221104	4750	45.26	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
174	20231101	120832	57	100.00	KONEX			N	N	N	N		N	6800	10	2	0.15	37185160	5514	41.30	6700	6830	6300	7800	5780	6790	6743.77	0.00	0	0	7010	6900	6720	6610	6430	6810	6520	51	1010	500	4200	10	1	10102040	687	5.22	2.03	12	0.05	1303.00	3350.00	10620	20230721	-35.97	4750	20230328	43.16	10620	-35.97	20230721	4750	43.16	20230328	28850	-76.43	20221104	4750	43.16	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
175	20231101	110839	57	100.00	KONEX			N	N	N	N		N	6830	40	2	0.59	33637160	4994	37.41	6700	6830	6300	7800	5780	6790	6735.51	0.00	0	0	7010	6900	6720	6610	6430	6810	6520	51	1010	500	4200	10	1	10102040	690	5.24	2.04	12	0.05	1303.00	3350.00	10620	20230721	-35.69	4750	20230328	43.79	10620	-35.69	20230721	4750	43.79	20230328	28850	-76.33	20221104	4750	43.79	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
176	20231101	100828	57	100.00	KONEX			N	N	N	N		N	6550	-240	5	-3.53	7407930	1132	8.48	6700	6790	6300	7800	5780	6790	6544.11	0.00	0	0	7010	6900	6720	6610	6430	6810	6520	51	1010	500	4200	10	1	10102040	662	5.03	1.96	12	0.01	1303.00	3350.00	10620	20230721	-38.32	4750	20230328	37.89	10620	-38.32	20230721	4750	37.89	20230328	28850	-77.30	20221104	4750	37.89	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N
177	20231101	090827	57	100.00	KONEX			N	N	N	N		N	6790	0	3	0.00	397880	59	0.44	6700	6790	6700	7800	5780	6790	6743.73	0.00	0	0	7010	6900	6720	6610	6430	6810	6520	51	1010	500	4200	10	1	10102040	686	5.21	2.03	12	0.00	1303.00	3350.00	10620	20230721	-36.06	4750	20230328	42.95	10620	-36.06	20230721	4750	42.95	20230328	28850	-76.46	20221104	4750	42.95	20230328	0.00	N	221800	500	50 억		0	N	N	0	N	00	N