KissMeData/045100/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	160524	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15230	160	2	1.06	864012450	57048	93.50	15060	15260	15010	19590	10550	15070	15145.16	7.33	0	6208	15176	15122	15036	14982	14896	15080	14940	90	4520	500	11450	10	1	18000000	2741	3.93	0.57	12	0.32	3876.00	26878.00	24700	20230816	-38.34	13400	20230103	13.66	24700	-38.34	20230816	13400	13.66	20230103	24700	-38.34	20230816	13400	13.66	20230103	2.75	N	045100	500	90 억		1318509	N	N	1	N	00	N
3	20231130	150525	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15170	100	2	0.66	749413250	49509	81.15	15060	15260	15010	19590	10550	15070	15136.91	7.33	0	5156	15176	15122	15036	14982	14896	15080	14940	90	4520	500	11450	10	1	18000000	2731	3.91	0.56	12	0.28	3876.00	26878.00	24700	20230816	-38.58	13400	20230103	13.21	24700	-38.58	20230816	13400	13.21	20230103	24700	-38.58	20230816	13400	13.21	20230103	2.75	N	045100	500	90 억		1318509	N	N	1	N	00	N
4	20231130	140521	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15160	90	2	0.60	698941270	46184	75.70	15060	15260	15010	19590	10550	15070	15133.84	7.33	0	5079	15176	15122	15036	14982	14896	15080	14940	90	4520	500	11450	10	1	18000000	2729	3.91	0.56	12	0.26	3876.00	26878.00	24700	20230816	-38.62	13400	20230103	13.13	24700	-38.62	20230816	13400	13.13	20230103	24700	-38.62	20230816	13400	13.13	20230103	2.75	N	045100	500	90 억		1318509	N	N	1	N	00	N
5	20231130	130520	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15130	60	2	0.40	613873880	40572	66.50	15060	15260	15010	19590	10550	15070	15130.48	7.33	0	4948	15176	15122	15036	14982	14896	15080	14940	90	4520	500	11450	10	1	18000000	2723	3.90	0.56	12	0.23	3876.00	26878.00	24700	20230816	-38.74	13400	20230103	12.91	24700	-38.74	20230816	13400	12.91	20230103	24700	-38.74	20230816	13400	12.91	20230103	2.75	N	045100	500	90 억		1318509	N	N	1	N	00	N
6	20231130	120530	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15130	60	2	0.40	570787280	37720	61.82	15060	15260	15010	19590	10550	15070	15132.22	7.33	0	4064	15176	15122	15036	14982	14896	15080	14940	90	4520	500	11450	10	1	18000000	2723	3.90	0.56	12	0.21	3876.00	26878.00	24700	20230816	-38.74	13400	20230103	12.91	24700	-38.74	20230816	13400	12.91	20230103	24700	-38.74	20230816	13400	12.91	20230103	2.75	N	045100	500	90 억		1318509	N	N	1	N	00	N
7	20231130	110525	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15120	50	2	0.33	518989480	34298	56.22	15060	15260	15010	19590	10550	15070	15131.77	7.33	0	2998	15176	15122	15036	14982	14896	15080	14940	90	4520	500	11450	10	1	18000000	2722	3.90	0.56	12	0.19	3876.00	26878.00	24700	20230816	-38.79	13400	20230103	12.84	24700	-38.79	20230816	13400	12.84	20230103	24700	-38.79	20230816	13400	12.84	20230103	2.75	N	045100	500	90 억		1318509	N	N	1	N	00	N
8	20231130	100520	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15080	10	2	0.07	274587390	18206	29.84	15060	15150	15010	19590	10550	15070	15082.25	7.33	0	2279	15176	15122	15036	14982	14896	15080	14940	90	4520	500	11450	10	1	18000000	2714	3.89	0.56	12	0.10	3876.00	26878.00	24700	20230816	-38.95	13400	20230103	12.54	24700	-38.95	20230816	13400	12.54	20230103	24700	-38.95	20230816	13400	12.54	20230103	2.75	N	045100	500	90 억		1318509	N	N	1	N	00	N
9	20231130	090522	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15110	40	2	0.27	16667420	1106	1.81	15060	15110	15010	19590	10550	15070	15070.00	7.33	0	260	15176	15122	15036	14982	14896	15080	14940	90	4520	500	11450	10	1	18000000	2720	3.90	0.56	12	0.01	3876.00	26878.00	24700	20230816	-38.83	13400	20230103	12.76	24700	-38.83	20230816	13400	12.76	20230103	24700	-38.83	20230816	13400	12.76	20230103	2.75	N	045100	500	90 억		1318509	N	N	1	N	00	N
10	20231129	160520	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15070	-20	5	-0.13	908242940	60492	138.55	15090	15090	14950	19610	10570	15090	15014.08	7.39	0	-11876	15316	15202	15086	14972	14856	15145	14915	90	4520	500	11460	10	1	18000000	2713	3.89	0.56	12	0.34	3876.00	26878.00	24700	20230816	-38.99	13400	20230103	12.46	24700	-38.99	20230816	13400	12.46	20230103	24700	-38.99	20230816	13400	12.46	20230103	2.74	N	045100	500	90 억		1330426	N	N	1	N	00	N
11	20231129	150522	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15000	-90	5	-0.60	872867580	58139	133.16	15090	15090	14950	19610	10570	15090	15013.46	7.39	0	-10824	15316	15202	15086	14972	14856	15145	14915	90	4520	500	11460	10	1	18000000	2700	3.87	0.56	12	0.32	3876.00	26878.00	24700	20230816	-39.27	13400	20230103	11.94	24700	-39.27	20230816	13400	11.94	20230103	24700	-39.27	20230816	13400	11.94	20230103	2.74	N	045100	500	90 억		1330426	N	N	0	N	00	N
12	20231129	140521	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15070	-20	5	-0.13	710750480	47334	108.42	15090	15090	14950	19610	10570	15090	15015.64	7.39	0	-6995	15316	15202	15086	14972	14856	15145	14915	90	4520	500	11460	10	1	18000000	2713	3.89	0.56	12	0.26	3876.00	26878.00	24700	20230816	-38.99	13400	20230103	12.46	24700	-38.99	20230816	13400	12.46	20230103	24700	-38.99	20230816	13400	12.46	20230103	2.74	N	045100	500	90 억		1330426	N	N	0	N	00	N
13	20231129	130523	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15080	-10	5	-0.07	631086040	42035	96.28	15090	15090	14950	19610	10570	15090	15013.35	7.39	0	-9690	15316	15202	15086	14972	14856	15145	14915	90	4520	500	11460	10	1	18000000	2714	3.89	0.56	12	0.23	3876.00	26878.00	24700	20230816	-38.95	13400	20230103	12.54	24700	-38.95	20230816	13400	12.54	20230103	24700	-38.95	20230816	13400	12.54	20230103	2.74	N	045100	500	90 억		1330426	N	N	0	N	00	N
14	20231129	120522	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15060	-30	5	-0.20	556763470	37099	84.97	15090	15090	14950	19610	10570	15090	15007.51	7.39	0	-11598	15316	15202	15086	14972	14856	15145	14915	90	4520	500	11460	10	1	18000000	2711	3.89	0.56	12	0.21	3876.00	26878.00	24700	20230816	-39.03	13400	20230103	12.39	24700	-39.03	20230816	13400	12.39	20230103	24700	-39.03	20230816	13400	12.39	20230103	2.74	N	045100	500	90 억		1330426	N	N	0	N	00	N
15	20231129	110522	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14990	-100	5	-0.66	490440040	32687	74.87	15090	15090	14950	19610	10570	15090	15004.13	7.39	0	-11786	15316	15202	15086	14972	14856	15145	14915	90	4520	500	11460	10	1	18000000	2698	3.87	0.56	12	0.18	3876.00	26878.00	24700	20230816	-39.31	13400	20230103	11.87	24700	-39.31	20230816	13400	11.87	20230103	24700	-39.31	20230816	13400	11.87	20230103	2.74	N	045100	500	90 억		1330426	N	N	0	N	00	N
16	20231129	100521	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15000	-90	5	-0.60	425752070	28374	64.99	15090	15090	14950	19610	10570	15090	15005.01	7.39	0	-11984	15316	15202	15086	14972	14856	15145	14915	90	4520	500	11460	10	1	18000000	2700	3.87	0.56	12	0.16	3876.00	26878.00	24700	20230816	-39.27	13400	20230103	11.94	24700	-39.27	20230816	13400	11.94	20230103	24700	-39.27	20230816	13400	11.94	20230103	2.74	N	045100	500	90 억		1330426	N	N	0	N	00	N
17	20231129	090518	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15050	-40	5	-0.27	3090180	205	0.47	15090	15090	15050	19610	10570	15090	15074.05	7.39	0	-4	15316	15202	15086	14972	14856	15145	14915	90	4520	500	11460	10	1	18000000	2709	3.88	0.56	12	0.00	3876.00	26878.00	24700	20230816	-39.07	13400	20230103	12.31	24700	-39.07	20230816	13400	12.31	20230103	24700	-39.07	20230816	13400	12.31	20230103	2.74	N	045100	500	90 억		1330426	N	N	0	N	00	N
18	20231128	160520	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15090	-10	5	-0.07	654543220	43458	47.48	15180	15200	14970	19630	10570	15100	15061.51	7.46	0	-12214	15400	15250	15140	14990	14880	15325	15065	90	4530	500	11470	10	1	18000000	2716	3.89	0.56	12	0.24	3876.00	26878.00	24700	20230816	-38.91	13400	20230103	12.61	24700	-38.91	20230816	13400	12.61	20230103	24700	-38.91	20230816	13400	12.61	20230103	2.73	N	045100	500	90 억		1342473	N	N	1	N	00	N
19	20231128	150447	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15050	-50	5	-0.33	610598450	40544	44.29	15180	15200	14970	19630	10570	15100	15060.14	7.46	0	-11702	15400	15250	15140	14990	14880	15325	15065	90	4530	500	11470	10	1	18000000	2709	3.88	0.56	12	0.23	3876.00	26878.00	24700	20230816	-39.07	13400	20230103	12.31	24700	-39.07	20230816	13400	12.31	20230103	24700	-39.07	20230816	13400	12.31	20230103	2.73	N	045100	500	90 억		1342473	N	N	1	N	00	N
20	20231128	140519	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15030	-70	5	-0.46	569984700	37847	41.35	15180	15200	14970	19630	10570	15100	15060.23	7.46	0	-10645	15400	15250	15140	14990	14880	15325	15065	90	4530	500	11470	10	1	18000000	2705	3.88	0.56	12	0.21	3876.00	26878.00	24700	20230816	-39.15	13400	20230103	12.16	24700	-39.15	20230816	13400	12.16	20230103	24700	-39.15	20230816	13400	12.16	20230103	2.73	N	045100	500	90 억		1342473	N	N	1	N	00	N
21	20231128	130517	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15070	-30	5	-0.20	512318140	34017	37.16	15180	15200	14970	19630	10570	15100	15060.65	7.46	0	-10549	15400	15250	15140	14990	14880	15325	15065	90	4530	500	11470	10	1	18000000	2713	3.89	0.56	12	0.19	3876.00	26878.00	24700	20230816	-38.99	13400	20230103	12.46	24700	-38.99	20230816	13400	12.46	20230103	24700	-38.99	20230816	13400	12.46	20230103	2.73	N	045100	500	90 억		1342473	N	N	1	N	00	N
22	20231128	120517	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15070	-30	5	-0.20	407335000	27057	29.56	15180	15200	14970	19630	10570	15100	15054.70	7.46	0	-7729	15400	15250	15140	14990	14880	15325	15065	90	4530	500	11470	10	1	18000000	2713	3.89	0.56	12	0.15	3876.00	26878.00	24700	20230816	-38.99	13400	20230103	12.46	24700	-38.99	20230816	13400	12.46	20230103	24700	-38.99	20230816	13400	12.46	20230103	2.73	N	045100	500	90 억		1342473	N	N	1	N	00	N
23	20231128	110518	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15070	-30	5	-0.20	326690200	21696	23.70	15180	15200	14970	19630	10570	15100	15057.62	7.46	0	-7921	15400	15250	15140	14990	14880	15325	15065	90	4530	500	11470	10	1	18000000	2713	3.89	0.56	12	0.12	3876.00	26878.00	24700	20230816	-38.99	13400	20230103	12.46	24700	-38.99	20230816	13400	12.46	20230103	24700	-38.99	20230816	13400	12.46	20230103	2.73	N	045100	500	90 억		1342473	N	N	1	N	00	N
24	20231128	100518	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14970	-130	5	-0.86	267895130	17776	19.42	15180	15200	14970	19630	10570	15100	15070.61	7.46	0	-7722	15400	15250	15140	14990	14880	15325	15065	90	4530	500	11470	10	1	18000000	2695	3.86	0.56	12	0.10	3876.00	26878.00	24700	20230816	-39.39	13400	20230103	11.72	24700	-39.39	20230816	13400	11.72	20230103	24700	-39.39	20230816	13400	11.72	20230103	2.73	N	045100	500	90 억		1342473	N	N	1	N	00	N
25	20231128	090516	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15150	50	2	0.33	35800980	2365	2.58	15180	15180	15120	19630	10570	15100	15137.84	7.46	0	16	15400	15250	15140	14990	14880	15325	15065	90	4530	500	11470	10	1	18000000	2727	3.91	0.56	12	0.01	3876.00	26878.00	24700	20230816	-38.66	13400	20230103	13.06	24700	-38.66	20230816	13400	13.06	20230103	24700	-38.66	20230816	13400	13.06	20230103	2.73	N	045100	500	90 억		1342473	N	N	1	N	00	N
26	20231127	160517	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15100	70	2	0.47	1385065270	91503	110.19	15030	15290	15030	19530	10530	15030	15136.94	7.38	0	16366	15223	15126	14993	14896	14763	15175	14945	90	4500	500	11420	10	1	18000000	2718	3.90	0.56	12	0.51	3876.00	26878.00	24700	20230816	-38.87	13400	20230103	12.69	24700	-38.87	20230816	13400	12.69	20230103	24700	-38.87	20230816	13400	12.69	20230103	2.78	N	045100	500	90 억		1327873	N	N	1	N	00	N
27	20231127	150515	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15060	30	2	0.20	1298719810	85773	103.29	15030	15290	15030	19530	10530	15030	15141.36	7.38	0	17098	15223	15126	14993	14896	14763	15175	14945	90	4500	500	11420	10	1	18000000	2711	3.89	0.56	12	0.48	3876.00	26878.00	24700	20230816	-39.03	13400	20230103	12.39	24700	-39.03	20230816	13400	12.39	20230103	24700	-39.03	20230816	13400	12.39	20230103	2.78	N	045100	500	90 억		1327873	N	N	0	N	00	N
28	20231127	140521	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15060	30	2	0.20	1233836390	81470	98.11	15030	15290	15030	19530	10530	15030	15144.67	7.38	0	17097	15223	15126	14993	14896	14763	15175	14945	90	4500	500	11420	10	1	18000000	2711	3.89	0.56	12	0.45	3876.00	26878.00	24700	20230816	-39.03	13400	20230103	12.39	24700	-39.03	20230816	13400	12.39	20230103	24700	-39.03	20230816	13400	12.39	20230103	2.78	N	045100	500	90 억		1327873	N	N	0	N	00	N
29	20231127	130518	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15050	20	2	0.13	1110938340	73318	88.29	15030	15290	15030	19530	10530	15030	15152.33	7.38	0	18464	15223	15126	14993	14896	14763	15175	14945	90	4500	500	11420	10	1	18000000	2709	3.88	0.56	12	0.41	3876.00	26878.00	24700	20230816	-39.07	13400	20230103	12.31	24700	-39.07	20230816	13400	12.31	20230103	24700	-39.07	20230816	13400	12.31	20230103	2.78	N	045100	500	90 억		1327873	N	N	0	N	00	N
30	20231127	120518	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15180	150	2	1.00	948060650	62512	75.28	15030	15290	15030	19530	10530	15030	15166.06	7.38	0	18452	15223	15126	14993	14896	14763	15175	14945	90	4500	500	11420	10	1	18000000	2732	3.92	0.56	12	0.35	3876.00	26878.00	24700	20230816	-38.54	13400	20230103	13.28	24700	-38.54	20230816	13400	13.28	20230103	24700	-38.54	20230816	13400	13.28	20230103	2.78	N	045100	500	90 억		1327873	N	N	0	N	00	N
31	20231127	110511	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15250	220	2	1.46	810428790	53444	64.36	15030	15290	15030	19530	10530	15030	15164.07	7.38	0	18346	15223	15126	14993	14896	14763	15175	14945	90	4500	500	11420	10	1	18000000	2745	3.93	0.57	12	0.30	3876.00	26878.00	24700	20230816	-38.26	13400	20230103	13.81	24700	-38.26	20230816	13400	13.81	20230103	24700	-38.26	20230816	13400	13.81	20230103	2.78	N	045100	500	90 억		1327873	N	N	0	N	00	N
32	20231127	100510	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15160	130	2	0.86	450137640	29774	35.85	15030	15190	15030	19530	10530	15030	15118.48	7.38	0	14472	15223	15126	14993	14896	14763	15175	14945	90	4500	500	11420	10	1	18000000	2729	3.91	0.56	12	0.17	3876.00	26878.00	24700	20230816	-38.62	13400	20230103	13.13	24700	-38.62	20230816	13400	13.13	20230103	24700	-38.62	20230816	13400	13.13	20230103	2.78	N	045100	500	90 억		1327873	N	N	0	N	00	N
33	20231127	090512	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15110	80	2	0.53	18190220	1206	1.45	15030	15120	15030	19530	10530	15030	15083.10	7.38	0	109	15223	15126	14993	14896	14763	15175	14945	90	4500	500	11420	10	1	18000000	2720	3.90	0.56	12	0.01	3876.00	26878.00	24700	20230816	-38.83	13400	20230103	12.76	24700	-38.83	20230816	13400	12.76	20230103	24700	-38.83	20230816	13400	12.76	20230103	2.78	N	045100	500	90 억		1327873	N	N	0	N	00	N
34	20231124	160507	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15030	100	2	0.67	1241525630	83000	80.04	14860	15090	14860	19400	10460	14930	14958.12	7.22	0	27866	15363	15146	15003	14786	14643	15075	14715	90	4470	500	11340	10	1	18000000	2705	3.88	0.56	12	0.46	3876.00	26878.00	24700	20230816	-39.15	13400	20230103	12.16	24700	-39.15	20230816	13400	12.16	20230103	24700	-39.15	20230816	13400	12.16	20230103	2.77	N	045100	500	90 억		1299898	N	N	1	N	00	N
35	20231124	150513	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15040	110	2	0.74	1196790670	80024	77.17	14860	15090	14860	19400	10460	14930	14955.49	7.22	0	26081	15363	15146	15003	14786	14643	15075	14715	90	4470	500	11340	10	1	18000000	2707	3.88	0.56	12	0.44	3876.00	26878.00	24700	20230816	-39.11	13400	20230103	12.24	24700	-39.11	20230816	13400	12.24	20230103	24700	-39.11	20230816	13400	12.24	20230103	2.77	N	045100	500	90 억		1299898	N	N	1	N	00	N
36	20231124	140515	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15010	80	2	0.54	1102679670	73764	71.14	14860	15090	14860	19400	10460	14930	14948.82	7.22	0	24671	15363	15146	15003	14786	14643	15075	14715	90	4470	500	11340	10	1	18000000	2702	3.87	0.56	12	0.41	3876.00	26878.00	24700	20230816	-39.23	13400	20230103	12.01	24700	-39.23	20230816	13400	12.01	20230103	24700	-39.23	20230816	13400	12.01	20230103	2.77	N	045100	500	90 억		1299898	N	N	1	N	00	N
37	20231124	130512	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14990	60	2	0.40	963970450	64522	62.22	14860	15090	14860	19400	10460	14930	14940.23	7.22	0	20318	15363	15146	15003	14786	14643	15075	14715	90	4470	500	11340	10	1	18000000	2698	3.87	0.56	12	0.36	3876.00	26878.00	24700	20230816	-39.31	13400	20230103	11.87	24700	-39.31	20230816	13400	11.87	20230103	24700	-39.31	20230816	13400	11.87	20230103	2.77	N	045100	500	90 억		1299898	N	N	1	N	00	N
38	20231124	120515	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14920	-10	5	-0.07	844876650	56541	54.53	14860	15090	14860	19400	10460	14930	14942.79	7.22	0	16925	15363	15146	15003	14786	14643	15075	14715	90	4470	500	11340	10	1	18000000	2686	3.85	0.56	12	0.31	3876.00	26878.00	24700	20230816	-39.60	13400	20230103	11.34	24700	-39.60	20230816	13400	11.34	20230103	24700	-39.60	20230816	13400	11.34	20230103	2.77	N	045100	500	90 억		1299898	N	N	1	N	00	N
39	20231124	110513	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14920	-10	5	-0.07	594571490	39723	38.31	14860	15090	14860	19400	10460	14930	14968.21	7.22	0	13515	15363	15146	15003	14786	14643	15075	14715	90	4470	500	11340	10	1	18000000	2686	3.85	0.56	12	0.22	3876.00	26878.00	24700	20230816	-39.60	13400	20230103	11.34	24700	-39.60	20230816	13400	11.34	20230103	24700	-39.60	20230816	13400	11.34	20230103	2.77	N	045100	500	90 억		1299898	N	N	1	N	00	N
40	20231124	100511	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15040	110	2	0.74	285172690	19006	18.33	14860	15090	14860	19400	10460	14930	15005.46	7.22	0	10727	15363	15146	15003	14786	14643	15075	14715	90	4470	500	11340	10	1	18000000	2707	3.88	0.56	12	0.11	3876.00	26878.00	24700	20230816	-39.11	13400	20230103	12.24	24700	-39.11	20230816	13400	12.24	20230103	24700	-39.11	20230816	13400	12.24	20230103	2.77	N	045100	500	90 억		1299898	N	N	1	N	00	N
41	20231124	090512	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14930	0	3	0.00	40260580	2701	2.60	14860	15000	14860	19400	10460	14930	14903.02	7.22	0	353	15363	15146	15003	14786	14643	15075	14715	90	4470	500	11340	10	1	18000000	2687	3.85	0.56	12	0.02	3876.00	26878.00	24700	20230816	-39.55	13400	20230103	11.42	24700	-39.55	20230816	13400	11.42	20230103	24700	-39.55	20230816	13400	11.42	20230103	2.77	N	045100	500	90 억		1299898	N	N	1	N	00	N
42	20231123	160505	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14930	-190	5	-1.26	1548234290	103141	163.16	15120	15220	14860	19650	10590	15120	15011.48	7.33	0	-19012	15400	15260	15090	14950	14780	15330	15020	90	4530	500	11490	10	1	18000000	2687	3.85	0.56	12	0.57	3876.00	26878.00	24700	20230816	-39.55	13400	20230103	11.42	24700	-39.55	20230816	13400	11.42	20230103	24700	-39.55	20230816	13400	11.42	20230103	2.76	N	045100	500	90 억		1320299	N	N	1	N	00	N
43	20231123	150524	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14920	-200	5	-1.32	1383573920	92091	145.68	15120	15220	14860	19650	10590	15120	15023.98	7.33	0	-20769	15400	15260	15090	14950	14780	15330	15020	90	4530	500	11490	10	1	18000000	2686	3.85	0.56	12	0.51	3876.00	26878.00	24700	20230816	-39.60	13400	20230103	11.34	24700	-39.60	20230816	13400	11.34	20230103	24700	-39.60	20230816	13400	11.34	20230103	2.76	N	045100	500	90 억		1320299	N	N	0	N	00	N
44	20231123	140517	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14960	-160	5	-1.06	1155848830	76808	121.50	15120	15220	14880	19650	10590	15120	15048.54	7.33	0	-14646	15400	15260	15090	14950	14780	15330	15020	90	4530	500	11490	10	1	18000000	2693	3.86	0.56	12	0.43	3876.00	26878.00	24700	20230816	-39.43	13400	20230103	11.64	24700	-39.43	20230816	13400	11.64	20230103	24700	-39.43	20230816	13400	11.64	20230103	2.76	N	045100	500	90 억		1320299	N	N	0	N	00	N
45	20231123	130519	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14950	-170	5	-1.12	982126270	65177	103.10	15120	15220	14880	19650	10590	15120	15068.60	7.33	0	-12485	15400	15260	15090	14950	14780	15330	15020	90	4530	500	11490	10	1	18000000	2691	3.86	0.56	12	0.36	3876.00	26878.00	24700	20230816	-39.47	13400	20230103	11.57	24700	-39.47	20230816	13400	11.57	20230103	24700	-39.47	20230816	13400	11.57	20230103	2.76	N	045100	500	90 억		1320299	N	N	0	N	00	N
46	20231123	120512	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15040	-80	5	-0.53	644137540	42586	67.37	15120	15220	15030	19650	10590	15120	15125.57	7.33	0	-2746	15400	15260	15090	14950	14780	15330	15020	90	4530	500	11490	10	1	18000000	2707	3.88	0.56	12	0.24	3876.00	26878.00	24700	20230816	-39.11	13400	20230103	12.24	24700	-39.11	20230816	13400	12.24	20230103	24700	-39.11	20230816	13400	12.24	20230103	2.76	N	045100	500	90 억		1320299	N	N	0	N	00	N
47	20231123	110522	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15130	10	2	0.07	393583380	25976	41.09	15120	15220	15100	19650	10590	15120	15151.81	7.33	0	864	15400	15260	15090	14950	14780	15330	15020	90	4530	500	11490	10	1	18000000	2723	3.90	0.56	12	0.14	3876.00	26878.00	24700	20230816	-38.74	13400	20230103	12.91	24700	-38.74	20230816	13400	12.91	20230103	24700	-38.74	20230816	13400	12.91	20230103	2.76	N	045100	500	90 억		1320299	N	N	0	N	00	N
48	20231123	100514	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15190	70	2	0.46	260837350	17214	27.23	15120	15220	15100	19650	10590	15120	15152.63	7.33	0	614	15400	15260	15090	14950	14780	15330	15020	90	4530	500	11490	10	1	18000000	2734	3.92	0.57	12	0.10	3876.00	26878.00	24700	20230816	-38.50	13400	20230103	13.36	24700	-38.50	20230816	13400	13.36	20230103	24700	-38.50	20230816	13400	13.36	20230103	2.76	N	045100	500	90 억		1320299	N	N	0	N	00	N
49	20231123	090510	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15170	50	2	0.33	28179610	1864	2.95	15120	15170	15100	19650	10590	15120	15117.81	7.33	0	-332	15400	15260	15090	14950	14780	15330	15020	90	4530	500	11490	10	1	18000000	2731	3.91	0.56	12	0.01	3876.00	26878.00	24700	20230816	-38.58	13400	20230103	13.21	24700	-38.58	20230816	13400	13.21	20230103	24700	-38.58	20230816	13400	13.21	20230103	2.76	N	045100	500	90 억		1320299	N	N	0	N	00	N
50	20231122	160456	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15120	40	2	0.27	949831510	62913	69.37	15060	15230	14920	19600	10560	15080	15097.54	7.29	0	5732	15420	15250	15160	14990	14900	15205	14945	90	4520	500	11460	10	1	18000000	2722	3.90	0.56	12	0.35	3876.00	26878.00	24700	20230816	-38.79	13400	20230103	12.84	24700	-38.79	20230816	13400	12.84	20230103	24700	-38.79	20230816	13400	12.84	20230103	2.79	N	045100	500	90 억		1312733	N	N	0	N	00	N
51	20231122	150505	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15090	10	2	0.07	909148000	60220	66.40	15060	15230	14920	19600	10560	15080	15097.11	7.29	0	5245	15420	15250	15160	14990	14900	15205	14945	90	4520	500	11460	10	1	18000000	2716	3.89	0.56	12	0.33	3876.00	26878.00	24700	20230816	-38.91	13400	20230103	12.61	24700	-38.91	20230816	13400	12.61	20230103	24700	-38.91	20230816	13400	12.61	20230103	2.79	N	045100	500	90 억		1312733	N	N	0	N	00	N
52	20231122	140457	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15070	-10	5	-0.07	837675750	55484	61.17	15060	15230	14920	19600	10560	15080	15097.61	7.29	0	4887	15420	15250	15160	14990	14900	15205	14945	90	4520	500	11460	10	1	18000000	2713	3.89	0.56	12	0.31	3876.00	26878.00	24700	20230816	-38.99	13400	20230103	12.46	24700	-38.99	20230816	13400	12.46	20230103	24700	-38.99	20230816	13400	12.46	20230103	2.79	N	045100	500	90 억		1312733	N	N	0	N	00	N
53	20231122	130514	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15110	30	2	0.20	722350340	47840	52.75	15060	15230	14920	19600	10560	15080	15099.30	7.29	0	5344	15420	15250	15160	14990	14900	15205	14945	90	4520	500	11460	10	1	18000000	2720	3.90	0.56	12	0.27	3876.00	26878.00	24700	20230816	-38.83	13400	20230103	12.76	24700	-38.83	20230816	13400	12.76	20230103	24700	-38.83	20230816	13400	12.76	20230103	2.79	N	045100	500	90 억		1312733	N	N	0	N	00	N
54	20231122	120517	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15100	20	2	0.13	651325770	43137	47.56	15060	15230	14920	19600	10560	15080	15099.01	7.29	0	5618	15420	15250	15160	14990	14900	15205	14945	90	4520	500	11460	10	1	18000000	2718	3.90	0.56	12	0.24	3876.00	26878.00	24700	20230816	-38.87	13400	20230103	12.69	24700	-38.87	20230816	13400	12.69	20230103	24700	-38.87	20230816	13400	12.69	20230103	2.79	N	045100	500	90 억		1312733	N	N	0	N	00	N
55	20231122	110537	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15090	10	2	0.07	602770350	39923	44.02	15060	15230	14920	19600	10560	15080	15098.33	7.29	0	6129	15420	15250	15160	14990	14900	15205	14945	90	4520	500	11460	10	1	18000000	2716	3.89	0.56	12	0.22	3876.00	26878.00	24700	20230816	-38.91	13400	20230103	12.61	24700	-38.91	20230816	13400	12.61	20230103	24700	-38.91	20230816	13400	12.61	20230103	2.79	N	045100	500	90 억		1312733	N	N	0	N	00	N
56	20231122	100524	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15150	70	2	0.46	359301520	23860	26.31	15060	15160	14920	19600	10560	15080	15058.73	7.29	0	1621	15420	15250	15160	14990	14900	15205	14945	90	4520	500	11460	10	1	18000000	2727	3.91	0.56	12	0.13	3876.00	26878.00	24700	20230816	-38.66	13400	20230103	13.06	24700	-38.66	20230816	13400	13.06	20230103	24700	-38.66	20230816	13400	13.06	20230103	2.79	N	045100	500	90 억		1312733	N	N	0	N	00	N
57	20231122	090458	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15040	-40	5	-0.27	73919260	4932	5.44	15060	15060	14920	19600	10560	15080	14987.57	7.29	0	-3025	15420	15250	15160	14990	14900	15205	14945	90	4520	500	11460	10	1	18000000	2707	3.88	0.56	12	0.03	3876.00	26878.00	24700	20230816	-39.11	13400	20230103	12.24	24700	-39.11	20230816	13400	12.24	20230103	24700	-39.11	20230816	13400	12.24	20230103	2.79	N	045100	500	90 억		1312733	N	N	0	N	00	N
58	20231121	160500	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15080	-30	5	-0.20	1359064280	89524	245.47	15120	15330	15070	19640	10580	15110	15181.82	7.33	0	-8002	15263	15186	15063	14986	14863	15225	15025	90	4530	500	11480	10	1	18000000	2714	3.89	0.56	12	0.50	3876.00	26878.00	24700	20230816	-38.95	13400	20230103	12.54	24700	-38.95	20230816	13400	12.54	20230103	24700	-38.95	20230816	13400	12.54	20230103	2.81	N	045100	500	90 억		1319821	N	N	1	N	00	N
59	20231121	150501	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15100	-10	5	-0.07	1276921990	84079	230.54	15120	15330	15080	19640	10580	15110	15187.17	7.33	0	-7524	15263	15186	15063	14986	14863	15225	15025	90	4530	500	11480	10	1	18000000	2718	3.90	0.56	12	0.47	3876.00	26878.00	24700	20230816	-38.87	13400	20230103	12.69	24700	-38.87	20230816	13400	12.69	20230103	24700	-38.87	20230816	13400	12.69	20230103	2.81	N	045100	500	90 억		1319821	N	N	1	N	00	N
60	20231121	140456	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15170	60	2	0.40	1025911110	67485	185.04	15120	15330	15110	19640	10580	15110	15202.06	7.33	0	4427	15263	15186	15063	14986	14863	15225	15025	90	4530	500	11480	10	1	18000000	2731	3.91	0.56	12	0.37	3876.00	26878.00	24700	20230816	-38.58	13400	20230103	13.21	24700	-38.58	20230816	13400	13.21	20230103	24700	-38.58	20230816	13400	13.21	20230103	2.81	N	045100	500	90 억		1319821	N	N	1	N	00	N
61	20231121	130454	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15160	50	2	0.33	950754920	62532	171.46	15120	15330	15110	19640	10580	15110	15204.29	7.33	0	6447	15263	15186	15063	14986	14863	15225	15025	90	4530	500	11480	10	1	18000000	2729	3.91	0.56	12	0.35	3876.00	26878.00	24700	20230816	-38.62	13400	20230103	13.13	24700	-38.62	20230816	13400	13.13	20230103	24700	-38.62	20230816	13400	13.13	20230103	2.81	N	045100	500	90 억		1319821	N	N	1	N	00	N
62	20231121	120453	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15170	60	2	0.40	892858880	58713	160.99	15120	15330	15110	19640	10580	15110	15207.18	7.33	0	6995	15263	15186	15063	14986	14863	15225	15025	90	4530	500	11480	10	1	18000000	2731	3.91	0.56	12	0.33	3876.00	26878.00	24700	20230816	-38.58	13400	20230103	13.21	24700	-38.58	20230816	13400	13.21	20230103	24700	-38.58	20230816	13400	13.21	20230103	2.81	N	045100	500	90 억		1319821	N	N	1	N	00	N
63	20231121	110453	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15260	150	2	0.99	779528940	51258	140.55	15120	15330	15110	19640	10580	15110	15207.95	7.33	0	10750	15263	15186	15063	14986	14863	15225	15025	90	4530	500	11480	10	1	18000000	2747	3.94	0.57	12	0.28	3876.00	26878.00	24700	20230816	-38.22	13400	20230103	13.88	24700	-38.22	20230816	13400	13.88	20230103	24700	-38.22	20230816	13400	13.88	20230103	2.81	N	045100	500	90 억		1319821	N	N	1	N	00	N
64	20231121	100442	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15240	130	2	0.86	369626120	24395	66.89	15120	15240	15110	19640	10580	15110	15151.72	7.33	0	8180	15263	15186	15063	14986	14863	15225	15025	90	4530	500	11480	10	1	18000000	2743	3.93	0.57	12	0.14	3876.00	26878.00	24700	20230816	-38.30	13400	20230103	13.73	24700	-38.30	20230816	13400	13.73	20230103	24700	-38.30	20230816	13400	13.73	20230103	2.81	N	045100	500	90 억		1319821	N	N	1	N	00	N
65	20231121	090447	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15180	70	2	0.46	140284630	9264	25.40	15120	15190	15120	19640	10580	15110	15142.99	7.33	0	4790	15263	15186	15063	14986	14863	15225	15025	90	4530	500	11480	10	1	18000000	2732	3.92	0.56	12	0.05	3876.00	26878.00	24700	20230816	-38.54	13400	20230103	13.28	24700	-38.54	20230816	13400	13.28	20230103	24700	-38.54	20230816	13400	13.28	20230103	2.81	N	045100	500	90 억		1319821	N	N	1	N	00	N
66	20231120	160451	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15110	60	2	0.40	545569450	36209	55.95	15050	15140	14940	19560	10540	15050	15067.23	7.31	0	3586	15316	15182	15036	14902	14756	15110	14830	90	4510	500	11430	10	1	18000000	2720	3.90	0.56	12	0.20	3876.00	26878.00	24700	20230816	-38.83	13400	20230103	12.76	24700	-38.83	20230816	13400	12.76	20230103	24700	-38.83	20230816	13400	12.76	20230103	2.83	N	045100	500	90 억		1315129	N	N	1	N	00	N
67	20231120	150454	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15060	10	2	0.07	502144150	33330	51.50	15050	15140	14940	19560	10540	15050	15066.07	7.31	0	4194	15316	15182	15036	14902	14756	15110	14830	90	4510	500	11430	10	1	18000000	2711	3.89	0.56	12	0.19	3876.00	26878.00	24700	20230816	-39.03	13400	20230103	12.39	24700	-39.03	20230816	13400	12.39	20230103	24700	-39.03	20230816	13400	12.39	20230103	2.83	N	045100	500	90 억		1315129	N	N	0	N	00	N
68	20231120	140453	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15090	40	2	0.27	425632580	28252	43.66	15050	15140	14940	19560	10540	15050	15065.85	7.31	0	2958	15316	15182	15036	14902	14756	15110	14830	90	4510	500	11430	10	1	18000000	2716	3.89	0.56	12	0.16	3876.00	26878.00	24700	20230816	-38.91	13400	20230103	12.61	24700	-38.91	20230816	13400	12.61	20230103	24700	-38.91	20230816	13400	12.61	20230103	2.83	N	045100	500	90 억		1315129	N	N	0	N	00	N
69	20231120	130450	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15090	40	2	0.27	330836790	21964	33.94	15050	15140	14940	19560	10540	15050	15062.98	7.31	0	3359	15316	15182	15036	14902	14756	15110	14830	90	4510	500	11430	10	1	18000000	2716	3.89	0.56	12	0.12	3876.00	26878.00	24700	20230816	-38.91	13400	20230103	12.61	24700	-38.91	20230816	13400	12.61	20230103	24700	-38.91	20230816	13400	12.61	20230103	2.83	N	045100	500	90 억		1315129	N	N	0	N	00	N
70	20231120	120451	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15110	60	2	0.40	293566300	19493	30.12	15050	15140	14940	19560	10540	15050	15060.35	7.31	0	3620	15316	15182	15036	14902	14756	15110	14830	90	4510	500	11430	10	1	18000000	2720	3.90	0.56	12	0.11	3876.00	26878.00	24700	20230816	-38.83	13400	20230103	12.76	24700	-38.83	20230816	13400	12.76	20230103	24700	-38.83	20230816	13400	12.76	20230103	2.83	N	045100	500	90 억		1315129	N	N	0	N	00	N
71	20231120	110450	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15100	50	2	0.33	274345410	18219	28.15	15050	15140	14940	19560	10540	15050	15058.44	7.31	0	3799	15316	15182	15036	14902	14756	15110	14830	90	4510	500	11430	10	1	18000000	2718	3.90	0.56	12	0.10	3876.00	26878.00	24700	20230816	-38.87	13400	20230103	12.69	24700	-38.87	20230816	13400	12.69	20230103	24700	-38.87	20230816	13400	12.69	20230103	2.83	N	045100	500	90 억		1315129	N	N	0	N	00	N
72	20231120	100449	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15060	10	2	0.07	216657660	14388	22.23	15050	15140	14940	19560	10540	15050	15058.52	7.31	0	3344	15316	15182	15036	14902	14756	15110	14830	90	4510	500	11430	10	1	18000000	2711	3.89	0.56	12	0.08	3876.00	26878.00	24700	20230816	-39.03	13400	20230103	12.39	24700	-39.03	20230816	13400	12.39	20230103	24700	-39.03	20230816	13400	12.39	20230103	2.83	N	045100	500	90 억		1315129	N	N	0	N	00	N
73	20231120	090453	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15020	-30	5	-0.20	38311300	2554	3.95	15050	15050	14940	19560	10540	15050	14988.46	7.31	0	-1077	15316	15182	15036	14902	14756	15110	14830	90	4510	500	11430	10	1	18000000	2704	3.88	0.56	12	0.01	3876.00	26878.00	24700	20230816	-39.19	13400	20230103	12.09	24700	-39.19	20230816	13400	12.09	20230103	24700	-39.19	20230816	13400	12.09	20230103	2.83	N	045100	500	90 억		1315129	N	N	0	N	00	N
74	20231117	160502	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15050	-200	5	-1.31	966572020	64539	97.51	15120	15170	14890	19820	10680	15250	14976.55	7.34	0	-5738	15490	15370	15150	15030	14810	15430	15090	90	4570	500	11590	10	1	18000000	2709	3.88	0.56	12	0.36	3876.00	26878.00	24700	20230816	-39.07	13400	20230103	12.31	24700	-39.07	20230816	13400	12.31	20230103	24700	-39.07	20230816	13400	12.31	20230103	2.86	N	045100	500	90 억		1321046	N	N	0	N	00	N
75	20231117	150504	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15020	-230	5	-1.51	932172980	62252	94.06	15120	15170	14890	19820	10680	15250	14974.19	7.34	0	-5373	15490	15370	15150	15030	14810	15430	15090	90	4570	500	11590	10	1	18000000	2704	3.88	0.56	12	0.35	3876.00	26878.00	24700	20230816	-39.19	13400	20230103	12.09	24700	-39.19	20230816	13400	12.09	20230103	24700	-39.19	20230816	13400	12.09	20230103	2.86	N	045100	500	90 억		1321046	N	N	0	N	00	N
76	20231117	140503	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14980	-270	5	-1.77	866725410	57886	87.46	15120	15170	14890	19820	10680	15250	14972.97	7.34	0	-3149	15490	15370	15150	15030	14810	15430	15090	90	4570	500	11590	10	1	18000000	2696	3.86	0.56	12	0.32	3876.00	26878.00	24700	20230816	-39.35	13400	20230103	11.79	24700	-39.35	20230816	13400	11.79	20230103	24700	-39.35	20230816	13400	11.79	20230103	2.86	N	045100	500	90 억		1321046	N	N	0	N	00	N
77	20231117	130501	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14980	-270	5	-1.77	813484660	54330	82.09	15120	15170	14890	19820	10680	15250	14973.03	7.34	0	-2277	15490	15370	15150	15030	14810	15430	15090	90	4570	500	11590	10	1	18000000	2696	3.86	0.56	12	0.30	3876.00	26878.00	24700	20230816	-39.35	13400	20230103	11.79	24700	-39.35	20230816	13400	11.79	20230103	24700	-39.35	20230816	13400	11.79	20230103	2.86	N	045100	500	90 억		1321046	N	N	0	N	00	N
78	20231117	120502	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14970	-280	5	-1.84	787634280	52603	79.48	15120	15170	14890	19820	10680	15250	14973.18	7.34	0	-1398	15490	15370	15150	15030	14810	15430	15090	90	4570	500	11590	10	1	18000000	2695	3.86	0.56	12	0.29	3876.00	26878.00	24700	20230816	-39.39	13400	20230103	11.72	24700	-39.39	20230816	13400	11.72	20230103	24700	-39.39	20230816	13400	11.72	20230103	2.86	N	045100	500	90 억		1321046	N	N	0	N	00	N
79	20231117	110504	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14970	-280	5	-1.84	738411790	49314	74.51	15120	15170	14890	19820	10680	15250	14973.67	7.34	0	-1020	15490	15370	15150	15030	14810	15430	15090	90	4570	500	11590	10	1	18000000	2695	3.86	0.56	12	0.27	3876.00	26878.00	24700	20230816	-39.39	13400	20230103	11.72	24700	-39.39	20230816	13400	11.72	20230103	24700	-39.39	20230816	13400	11.72	20230103	2.86	N	045100	500	90 억		1321046	N	N	0	N	00	N
80	20231117	100502	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15000	-250	5	-1.64	489015020	32614	49.28	15120	15170	14900	19820	10680	15250	14994.02	7.34	0	-3813	15490	15370	15150	15030	14810	15430	15090	90	4570	500	11590	10	1	18000000	2700	3.87	0.56	12	0.18	3876.00	26878.00	24700	20230816	-39.27	13400	20230103	11.94	24700	-39.27	20230816	13400	11.94	20230103	24700	-39.27	20230816	13400	11.94	20230103	2.86	N	045100	500	90 억		1321046	N	N	0	N	00	N
81	20231117	090503	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15080	-170	5	-1.11	39860870	2639	3.99	15120	15170	15080	19820	10680	15250	15104.54	7.34	0	-1487	15490	15370	15150	15030	14810	15430	15090	90	4570	500	11590	10	1	18000000	2714	3.89	0.56	12	0.01	3876.00	26878.00	24700	20230816	-38.95	13400	20230103	12.54	24700	-38.95	20230816	13400	12.54	20230103	24700	-38.95	20230816	13400	12.54	20230103	2.86	N	045100	500	90 억		1321046	N	N	0	N	00	N
82	20231116	160500	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15210	150	2	1.00	951712500	63038	66.39	14990	15270	14930	19570	10550	15060	15097.57	7.22	0	19725	15313	15186	15033	14906	14753	15250	14970	90	4510	500	11440	10	1	18000000	2738	3.92	0.57	12	0.35	3876.00	26878.00	24700	20230816	-38.42	13400	20230103	13.51	24700	-38.42	20230816	13400	13.51	20230103	24700	-38.42	20230816	13400	13.51	20230103	2.91	N	045100	500	90 억		1300249	N	N	0	N	00	N
83	20231116	150500	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15210	150	2	1.00	895565190	59346	62.50	14990	15270	14930	19570	10550	15060	15090.68	7.22	0	18930	15313	15186	15033	14906	14753	15250	14970	90	4510	500	11440	10	1	18000000	2738	3.92	0.57	12	0.33	3876.00	26878.00	24700	20230816	-38.42	13400	20230103	13.51	24700	-38.42	20230816	13400	13.51	20230103	24700	-38.42	20230816	13400	13.51	20230103	2.91	N	045100	500	90 억		1300249	N	N	0	N	00	N
84	20231116	140448	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15180	120	2	0.80	678728410	45094	47.49	14990	15180	14930	19570	10550	15060	15051.37	7.22	0	10173	15313	15186	15033	14906	14753	15250	14970	90	4510	500	11440	10	1	18000000	2732	3.92	0.56	12	0.25	3876.00	26878.00	24700	20230816	-38.54	13400	20230103	13.28	24700	-38.54	20230816	13400	13.28	20230103	24700	-38.54	20230816	13400	13.28	20230103	2.91	N	045100	500	90 억		1300249	N	N	0	N	00	N
85	20231116	130500	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15130	70	2	0.46	584552980	38876	40.94	14990	15140	14930	19570	10550	15060	15036.21	7.22	0	7747	15313	15186	15033	14906	14753	15250	14970	90	4510	500	11440	10	1	18000000	2723	3.90	0.56	12	0.22	3876.00	26878.00	24700	20230816	-38.74	13400	20230103	12.91	24700	-38.74	20230816	13400	12.91	20230103	24700	-38.74	20230816	13400	12.91	20230103	2.91	N	045100	500	90 억		1300249	N	N	0	N	00	N
86	20231116	120502	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15070	10	2	0.07	429244510	28591	30.11	14990	15120	14930	19570	10550	15060	15012.92	7.22	0	3402	15313	15186	15033	14906	14753	15250	14970	90	4510	500	11440	10	1	18000000	2713	3.89	0.56	12	0.16	3876.00	26878.00	24700	20230816	-38.99	13400	20230103	12.46	24700	-38.99	20230816	13400	12.46	20230103	24700	-38.99	20230816	13400	12.46	20230103	2.91	N	045100	500	90 억		1300249	N	N	0	N	00	N
87	20231116	110458	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14990	-70	5	-0.46	335771430	22380	23.57	14990	15120	14930	19570	10550	15060	15002.64	7.22	0	973	15313	15186	15033	14906	14753	15250	14970	90	4510	500	11440	10	1	18000000	2698	3.87	0.56	12	0.12	3876.00	26878.00	24700	20230816	-39.31	13400	20230103	11.87	24700	-39.31	20230816	13400	11.87	20230103	24700	-39.31	20230816	13400	11.87	20230103	2.91	N	045100	500	90 억		1300249	N	N	0	N	00	N
88	20231116	100458	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15100	40	2	0.27	48438950	3226	3.40	14990	15100	14980	19570	10550	15060	15011.99	7.22	0	1837	15313	15186	15033	14906	14753	15250	14970	90	4510	500	11440	10	1	18000000	2718	3.90	0.56	12	0.02	3876.00	26878.00	24700	20230816	-38.87	13400	20230103	12.69	24700	-38.87	20230816	13400	12.69	20230103	24700	-38.87	20230816	13400	12.69	20230103	2.91	N	045100	500	90 억		1300249	N	N	0	N	00	N
89	20231116	090458	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15060	0	3	0.00	0	0	0.00	0	0	0	19570	10550	15060	0.00	7.22	0	0	15313	15186	15033	14906	14753	15250	14970	90	4510	500	11440	10	1	18000000	2711	3.89	0.56	12	0.00	3876.00	26878.00	24700	20230816	-39.03	13400	20230103	12.39	24700	-39.03	20230816	13400	12.39	20230103	24700	-39.03	20230816	13400	12.39	20230103	2.91	N	045100	500	90 억		1300249	N	N	0	N	00	N
90	20231115	160430	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15060	270	2	1.83	1420817960	94550	169.02	14880	15160	14880	19220	10360	14790	15027.13	7.10	0	21662	14963	14876	14743	14656	14523	14920	14700	90	4430	500	11240	10	1	18000000	2711	3.89	0.56	12	0.53	3876.00	26878.00	24700	20230816	-39.03	13400	20230103	12.39	24700	-39.03	20230816	13400	12.39	20230103	24700	-39.03	20230816	13400	12.39	20230103	2.92	N	045100	500	90 억		1278439	N	N	4	N	00	N
91	20231115	150505	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15040	250	2	1.69	1350265040	89864	160.64	14880	15160	14880	19220	10360	14790	15025.65	7.10	0	20749	14963	14876	14743	14656	14523	14920	14700	90	4430	500	11240	10	1	18000000	2707	3.88	0.56	12	0.50	3876.00	26878.00	24700	20230816	-39.11	13400	20230103	12.24	24700	-39.11	20230816	13400	12.24	20230103	24700	-39.11	20230816	13400	12.24	20230103	2.92	N	045100	500	90 억		1278439	N	N	4	N	00	N
92	20231115	140508	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15020	230	2	1.56	1250062770	83193	148.72	14880	15160	14880	19220	10360	14790	15026.06	7.10	0	20652	14963	14876	14743	14656	14523	14920	14700	90	4430	500	11240	10	1	18000000	2704	3.88	0.56	12	0.46	3876.00	26878.00	24700	20230816	-39.19	13400	20230103	12.09	24700	-39.19	20230816	13400	12.09	20230103	24700	-39.19	20230816	13400	12.09	20230103	2.92	N	045100	500	90 억		1278439	N	N	4	N	00	N
93	20231115	130506	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15040	250	2	1.69	1157351160	77023	137.69	14880	15160	14880	19220	10360	14790	15026.05	7.10	0	19606	14963	14876	14743	14656	14523	14920	14700	90	4430	500	11240	10	1	18000000	2707	3.88	0.56	12	0.43	3876.00	26878.00	24700	20230816	-39.11	13400	20230103	12.24	24700	-39.11	20230816	13400	12.24	20230103	24700	-39.11	20230816	13400	12.24	20230103	2.92	N	045100	500	90 억		1278439	N	N	4	N	00	N
94	20231115	120507	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14990	200	2	1.35	1082853850	72054	128.81	14880	15160	14880	19220	10360	14790	15028.37	7.10	0	18170	14963	14876	14743	14656	14523	14920	14700	90	4430	500	11240	10	1	18000000	2698	3.87	0.56	12	0.40	3876.00	26878.00	24700	20230816	-39.31	13400	20230103	11.87	24700	-39.31	20230816	13400	11.87	20230103	24700	-39.31	20230816	13400	11.87	20230103	2.92	N	045100	500	90 억		1278439	N	N	4	N	00	N
95	20231115	110511	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15030	240	2	1.62	913245450	60749	108.60	14880	15160	14880	19220	10360	14790	15033.09	7.10	0	16561	14963	14876	14743	14656	14523	14920	14700	90	4430	500	11240	10	1	18000000	2705	3.88	0.56	12	0.34	3876.00	26878.00	24700	20230816	-39.15	13400	20230103	12.16	24700	-39.15	20230816	13400	12.16	20230103	24700	-39.15	20230816	13400	12.16	20230103	2.92	N	045100	500	90 억		1278439	N	N	4	N	00	N
96	20231115	100508	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15040	250	2	1.69	815032600	54227	96.94	14880	15160	14880	19220	10360	14790	15030.01	7.10	0	16110	14963	14876	14743	14656	14523	14920	14700	90	4430	500	11240	10	1	18000000	2707	3.88	0.56	12	0.30	3876.00	26878.00	24700	20230816	-39.11	13400	20230103	12.24	24700	-39.11	20230816	13400	12.24	20230103	24700	-39.11	20230816	13400	12.24	20230103	2.92	N	045100	500	90 억		1278439	N	N	4	N	00	N
97	20231115	090503	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14970	180	2	1.22	168525060	11259	20.13	14880	15050	14880	19220	10360	14790	14968.03	7.10	0	2036	14963	14876	14743	14656	14523	14920	14700	90	4430	500	11240	10	1	18000000	2695	3.86	0.56	12	0.06	3876.00	26878.00	24700	20230816	-39.39	13400	20230103	11.72	24700	-39.39	20230816	13400	11.72	20230103	24700	-39.39	20230816	13400	11.72	20230103	2.92	N	045100	500	90 억		1278439	N	N	4	N	00	N
98	20231114	160458	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14790	110	2	0.75	807638920	54746	40.68	14700	14830	14610	19080	10280	14680	14752.53	6.99	0	20194	15153	14916	14703	14466	14253	14810	14360	90	4400	500	11150	10	1	18000000	2662	3.82	0.55	12	0.30	3876.00	26878.00	24700	20230816	-40.12	13400	20230103	10.37	24700	-40.12	20230816	13400	10.37	20230103	24700	-40.12	20230816	13400	10.37	20230103	2.93	N	045100	500	90 억		1258049	N	N	4	N	00	N
99	20231114	150458	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14760	80	2	0.54	717629900	48655	36.15	14700	14830	14610	19080	10280	14680	14749.60	6.99	0	18790	15153	14916	14703	14466	14253	14810	14360	90	4400	500	11150	10	1	18000000	2657	3.81	0.55	12	0.27	3876.00	26878.00	24700	20230816	-40.24	13400	20230103	10.15	24700	-40.24	20230816	13400	10.15	20230103	24700	-40.24	20230816	13400	10.15	20230103	2.93	N	045100	500	90 억		1258049	N	N	0	N	00	N
100	20231114	140458	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14780	100	2	0.68	645327280	43758	32.51	14700	14830	14610	19080	10280	14680	14747.90	6.99	0	17706	15153	14916	14703	14466	14253	14810	14360	90	4400	500	11150	10	1	18000000	2660	3.81	0.55	12	0.24	3876.00	26878.00	24700	20230816	-40.16	13400	20230103	10.30	24700	-40.16	20230816	13400	10.30	20230103	24700	-40.16	20230816	13400	10.30	20230103	2.93	N	045100	500	90 억		1258049	N	N	0	N	00	N
101	20231114	130500	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14810	130	2	0.89	576982490	39134	29.08	14700	14830	14610	19080	10280	14680	14744.04	6.99	0	15525	15153	14916	14703	14466	14253	14810	14360	90	4400	500	11150	10	1	18000000	2666	3.82	0.55	12	0.22	3876.00	26878.00	24700	20230816	-40.04	13400	20230103	10.52	24700	-40.04	20230816	13400	10.52	20230103	24700	-40.04	20230816	13400	10.52	20230103	2.93	N	045100	500	90 억		1258049	N	N	0	N	00	N
102	20231114	120500	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14710	30	2	0.20	512441090	34772	25.84	14700	14810	14610	19080	10280	14680	14737.46	6.99	0	13150	15153	14916	14703	14466	14253	14810	14360	90	4400	500	11150	10	1	18000000	2648	3.80	0.55	12	0.19	3876.00	26878.00	24700	20230816	-40.45	13400	20230103	9.78	24700	-40.45	20230816	13400	9.78	20230103	24700	-40.45	20230816	13400	9.78	20230103	2.93	N	045100	500	90 억		1258049	N	N	0	N	00	N
103	20231114	110504	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14740	60	2	0.41	399412590	27098	20.13	14700	14810	14610	19080	10280	14680	14739.94	6.99	0	12532	15153	14916	14703	14466	14253	14810	14360	90	4400	500	11150	10	1	18000000	2653	3.80	0.55	12	0.15	3876.00	26878.00	24700	20230816	-40.32	13400	20230103	10.00	24700	-40.32	20230816	13400	10.00	20230103	24700	-40.32	20230816	13400	10.00	20230103	2.93	N	045100	500	90 억		1258049	N	N	0	N	00	N
104	20231114	100500	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14710	30	2	0.20	233963270	15883	11.80	14700	14810	14610	19080	10280	14680	14730.97	6.99	0	7289	15153	14916	14703	14466	14253	14810	14360	90	4400	500	11150	10	1	18000000	2648	3.80	0.55	12	0.09	3876.00	26878.00	24700	20230816	-40.45	13400	20230103	9.78	24700	-40.45	20230816	13400	9.78	20230103	24700	-40.45	20230816	13400	9.78	20230103	2.93	N	045100	500	90 억		1258049	N	N	0	N	00	N
105	20231114	090455	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14690	10	2	0.07	46130110	3142	2.33	14700	14740	14630	19080	10280	14680	14681.87	6.99	0	536	15153	14916	14703	14466	14253	14810	14360	90	4400	500	11150	10	1	18000000	2644	3.79	0.55	12	0.02	3876.00	26878.00	24700	20230816	-40.53	13400	20230103	9.63	24700	-40.53	20230816	13400	9.63	20230103	24700	-40.53	20230816	13400	9.63	20230103	2.93	N	045100	500	90 억		1258049	N	N	0	N	00	N
106	20231113	160453	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14680	-20	5	-0.14	1920354260	130439	237.34	14700	14940	14490	19110	10290	14700	14722.27	6.98	0	890	15053	14876	14673	14496	14293	14775	14395	90	4410	500	11170	10	1	18000000	2642	3.79	0.55	12	0.72	3876.00	26878.00	24700	20230816	-40.57	13400	20230103	9.55	24700	-40.57	20230816	13400	9.55	20230103	24700	-40.57	20230816	13400	9.55	20230103	2.94	N	045100	500	90 억		1257075	N	N	2	N	00	N
107	20231113	150452	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14750	50	2	0.34	1690353660	114776	208.84	14700	14940	14490	19110	10290	14700	14727.43	6.98	0	3642	15053	14876	14673	14496	14293	14775	14395	90	4410	500	11170	10	1	18000000	2655	3.81	0.55	12	0.64	3876.00	26878.00	24700	20230816	-40.28	13400	20230103	10.07	24700	-40.28	20230816	13400	10.07	20230103	24700	-40.28	20230816	13400	10.07	20230103	2.94	N	045100	500	90 억		1257075	N	N	2	N	00	N
108	20231113	140450	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14520	-180	5	-1.22	956383590	65052	118.36	14700	14890	14510	19110	10290	14700	14701.83	6.98	0	6583	15053	14876	14673	14496	14293	14775	14395	90	4410	500	11170	10	1	18000000	2614	3.75	0.54	12	0.36	3876.00	26878.00	24700	20230816	-41.21	13400	20230103	8.36	24700	-41.21	20230816	13400	8.36	20230103	24700	-41.21	20230816	13400	8.36	20230103	2.94	N	045100	500	90 억		1257075	N	N	2	N	00	N
109	20231113	130449	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14560	-140	5	-0.95	840391560	57091	103.88	14700	14890	14560	19110	10290	14700	14720.23	6.98	0	6824	15053	14876	14673	14496	14293	14775	14395	90	4410	500	11170	10	1	18000000	2621	3.76	0.54	12	0.32	3876.00	26878.00	24700	20230816	-41.05	13400	20230103	8.66	24700	-41.05	20230816	13400	8.66	20230103	24700	-41.05	20230816	13400	8.66	20230103	2.94	N	045100	500	90 억		1257075	N	N	2	N	00	N
110	20231113	120450	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14590	-110	5	-0.75	776763260	52728	95.94	14700	14890	14580	19110	10290	14700	14731.55	6.98	0	7779	15053	14876	14673	14496	14293	14775	14395	90	4410	500	11170	10	1	18000000	2626	3.76	0.54	12	0.29	3876.00	26878.00	24700	20230816	-40.93	13400	20230103	8.88	24700	-40.93	20230816	13400	8.88	20230103	24700	-40.93	20230816	13400	8.88	20230103	2.94	N	045100	500	90 억		1257075	N	N	2	N	00	N
111	20231113	110449	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14710	10	2	0.07	606508780	41116	74.81	14700	14890	14670	19110	10290	14700	14751.23	6.98	0	12483	15053	14876	14673	14496	14293	14775	14395	90	4410	500	11170	10	1	18000000	2648	3.80	0.55	12	0.23	3876.00	26878.00	24700	20230816	-40.45	13400	20230103	9.78	24700	-40.45	20230816	13400	9.78	20230103	24700	-40.45	20230816	13400	9.78	20230103	2.94	N	045100	500	90 억		1257075	N	N	2	N	00	N
112	20231113	100447	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14850	150	2	1.02	457275690	30984	56.38	14700	14890	14700	19110	10290	14700	14758.55	6.98	0	13131	15053	14876	14673	14496	14293	14775	14395	90	4410	500	11170	10	1	18000000	2673	3.83	0.55	12	0.17	3876.00	26878.00	24700	20230816	-39.88	13400	20230103	10.82	24700	-39.88	20230816	13400	10.82	20230103	24700	-39.88	20230816	13400	10.82	20230103	2.94	N	045100	500	90 억		1257075	N	N	2	N	00	N
113	20231113	090451	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14850	150	2	1.02	215134320	14608	26.58	14700	14850	14700	19110	10290	14700	14727.26	6.98	0	7207	15053	14876	14673	14496	14293	14775	14395	90	4410	500	11170	10	1	18000000	2673	3.83	0.55	12	0.08	3876.00	26878.00	24700	20230816	-39.88	13400	20230103	10.82	24700	-39.88	20230816	13400	10.82	20230103	24700	-39.88	20230816	13400	10.82	20230103	2.94	N	045100	500	90 억		1257075	N	N	2	N	00	N
114	20231110	160508	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14700	-160	5	-1.08	801117320	54735	168.13	14850	14850	14470	19310	10410	14860	14636.17	7.02	0	-11252	15006	14932	14836	14762	14666	14970	14800	90	4450	500	11290	10	1	18000000	2646	3.79	0.55	12	0.30	3876.00	26878.00	24700	20230816	-40.49	13400	20230103	9.70	24700	-40.49	20230816	13400	9.70	20230103	24700	-40.49	20230816	13400	9.70	20230103	2.96	N	045100	500	90 억		1263325	N	N	2	N	00	N
115	20231110	150457	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14680	-180	5	-1.21	746673080	51028	156.74	14850	14850	14470	19310	10410	14860	14632.62	7.02	0	-10969	15006	14932	14836	14762	14666	14970	14800	90	4450	500	11290	10	1	18000000	2642	3.79	0.55	12	0.28	3876.00	26878.00	24700	20230816	-40.57	13400	20230103	9.55	24700	-40.57	20230816	13400	9.55	20230103	24700	-40.57	20230816	13400	9.55	20230103	2.96	N	045100	500	90 억		1263325	N	N	2	N	00	N
116	20231110	140454	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14660	-200	5	-1.35	614697580	42028	129.09	14850	14850	14470	19310	10410	14860	14625.91	7.02	0	-12080	15006	14932	14836	14762	14666	14970	14800	90	4450	500	11290	10	1	18000000	2639	3.78	0.55	12	0.23	3876.00	26878.00	24700	20230816	-40.65	13400	20230103	9.40	24700	-40.65	20230816	13400	9.40	20230103	24700	-40.65	20230816	13400	9.40	20230103	2.96	N	045100	500	90 억		1263325	N	N	2	N	00	N
117	20231110	130455	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14620	-240	5	-1.62	569029650	38904	119.50	14850	14850	14470	19310	10410	14860	14626.51	7.02	0	-12506	15006	14932	14836	14762	14666	14970	14800	90	4450	500	11290	10	1	18000000	2632	3.77	0.54	12	0.22	3876.00	26878.00	24700	20230816	-40.81	13400	20230103	9.10	24700	-40.81	20230816	13400	9.10	20230103	24700	-40.81	20230816	13400	9.10	20230103	2.96	N	045100	500	90 억		1263325	N	N	2	N	00	N
118	20231110	120455	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14610	-250	5	-1.68	537733590	36760	112.91	14850	14850	14470	19310	10410	14860	14628.23	7.02	0	-12668	15006	14932	14836	14762	14666	14970	14800	90	4450	500	11290	10	1	18000000	2630	3.77	0.54	12	0.20	3876.00	26878.00	24700	20230816	-40.85	13400	20230103	9.03	24700	-40.85	20230816	13400	9.03	20230103	24700	-40.85	20230816	13400	9.03	20230103	2.96	N	045100	500	90 억		1263325	N	N	2	N	00	N
119	20231110	110451	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14660	-200	5	-1.35	468813070	32045	98.43	14850	14850	14470	19310	10410	14860	14629.84	7.02	0	-12550	15006	14932	14836	14762	14666	14970	14800	90	4450	500	11290	10	1	18000000	2639	3.78	0.55	12	0.18	3876.00	26878.00	24700	20230816	-40.65	13400	20230103	9.40	24700	-40.65	20230816	13400	9.40	20230103	24700	-40.65	20230816	13400	9.40	20230103	2.96	N	045100	500	90 억		1263325	N	N	2	N	00	N
120	20231110	100454	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14620	-240	5	-1.62	398411870	27243	83.68	14850	14850	14470	19310	10410	14860	14624.38	7.02	0	-12476	15006	14932	14836	14762	14666	14970	14800	90	4450	500	11290	10	1	18000000	2632	3.77	0.54	12	0.15	3876.00	26878.00	24700	20230816	-40.81	13400	20230103	9.10	24700	-40.81	20230816	13400	9.10	20230103	24700	-40.81	20230816	13400	9.10	20230103	2.96	N	045100	500	90 억		1263325	N	N	2	N	00	N
121	20231110	090445	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14790	-70	5	-0.47	83249110	5647	17.35	14850	14850	14700	19310	10410	14860	14742.18	7.02	0	-2060	15006	14932	14836	14762	14666	14970	14800	90	4450	500	11290	10	1	18000000	2662	3.82	0.55	12	0.03	3876.00	26878.00	24700	20230816	-40.12	13400	20230103	10.37	24700	-40.12	20230816	13400	10.37	20230103	24700	-40.12	20230816	13400	10.37	20230103	2.96	N	045100	500	90 억		1263325	N	N	2	N	00	N
122	20231109	160441	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14860	20	2	0.13	474528490	32036	50.33	14770	14910	14740	19290	10390	14840	14812.28	7.02	0	-3679	15233	15036	14893	14696	14553	14965	14625	90	4450	500	11270	10	1	18000000	2675	3.83	0.55	12	0.18	3876.00	26878.00	24700	20230816	-39.84	13300	20221107	11.73	24700	-39.84	20230816	13400	10.90	20230103	24700	-39.84	20230816	13400	10.90	20230103	2.98	N	045100	500	90 억		1262817	N	N	2	N	00	N
123	20231109	150443	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14790	-50	5	-0.34	366070250	24693	38.80	14770	14910	14760	19290	10390	14840	14824.83	7.02	0	-2880	15233	15036	14893	14696	14553	14965	14625	90	4450	500	11270	10	1	18000000	2662	3.82	0.55	12	0.14	3876.00	26878.00	24700	20230816	-40.12	13300	20221107	11.20	24700	-40.12	20230816	13400	10.37	20230103	24700	-40.12	20230816	13400	10.37	20230103	2.98	N	045100	500	90 억		1262817	N	N	3	N	00	N
124	20231109	140442	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14790	-50	5	-0.34	324444540	21880	34.38	14770	14910	14760	19290	10390	14840	14828.34	7.02	0	-2647	15233	15036	14893	14696	14553	14965	14625	90	4450	500	11270	10	1	18000000	2662	3.82	0.55	12	0.12	3876.00	26878.00	24700	20230816	-40.12	13300	20221107	11.20	24700	-40.12	20230816	13400	10.37	20230103	24700	-40.12	20230816	13400	10.37	20230103	2.98	N	045100	500	90 억		1262817	N	N	3	N	00	N
125	20231109	130443	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14840	0	3	0.00	274978180	18544	29.14	14770	14910	14760	19290	10390	14840	14828.39	7.02	0	-1451	15233	15036	14893	14696	14553	14965	14625	90	4450	500	11270	10	1	18000000	2671	3.83	0.55	12	0.10	3876.00	26878.00	24700	20230816	-39.92	13300	20221107	11.58	24700	-39.92	20230816	13400	10.75	20230103	24700	-39.92	20230816	13400	10.75	20230103	2.98	N	045100	500	90 억		1262817	N	N	3	N	00	N
126	20231109	120445	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14850	10	2	0.07	239718950	16169	25.40	14770	14910	14760	19290	10390	14840	14825.80	7.02	0	-1000	15233	15036	14893	14696	14553	14965	14625	90	4450	500	11270	10	1	18000000	2673	3.83	0.55	12	0.09	3876.00	26878.00	24700	20230816	-39.88	13300	20221107	11.65	24700	-39.88	20230816	13400	10.82	20230103	24700	-39.88	20230816	13400	10.82	20230103	2.98	N	045100	500	90 억		1262817	N	N	3	N	00	N
127	20231109	110444	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14850	10	2	0.07	215627250	14546	22.85	14770	14910	14760	19290	10390	14840	14823.77	7.02	0	-1437	15233	15036	14893	14696	14553	14965	14625	90	4450	500	11270	10	1	18000000	2673	3.83	0.55	12	0.08	3876.00	26878.00	24700	20230816	-39.88	13300	20221107	11.65	24700	-39.88	20230816	13400	10.82	20230103	24700	-39.88	20230816	13400	10.82	20230103	2.98	N	045100	500	90 억		1262817	N	N	3	N	00	N
128	20231109	100441	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14760	-80	5	-0.54	144313960	9742	15.31	14770	14910	14760	19290	10390	14840	14813.47	7.02	0	-815	15233	15036	14893	14696	14553	14965	14625	90	4450	500	11270	10	1	18000000	2657	3.81	0.55	12	0.05	3876.00	26878.00	24700	20230816	-40.24	13300	20221107	10.98	24700	-40.24	20230816	13400	10.15	20230103	24700	-40.24	20230816	13400	10.15	20230103	2.98	N	045100	500	90 억		1262817	N	N	3	N	00	N
129	20231109	090442	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14870	30	2	0.20	10682720	721	1.13	14770	14900	14770	19290	10390	14840	14815.01	7.02	0	202	15233	15036	14893	14696	14553	14965	14625	90	4450	500	11270	10	1	18000000	2677	3.84	0.55	12	0.00	3876.00	26878.00	24700	20230816	-39.80	13300	20221107	11.80	24700	-39.80	20230816	13400	10.97	20230103	24700	-39.80	20230816	13400	10.97	20230103	2.98	N	045100	500	90 억		1262817	N	N	3	N	00	N
130	20231108	160438	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14840	-50	5	-0.34	944375600	63285	85.57	14990	15090	14750	19350	10430	14890	14923.19	7.00	0	3635	15276	15082	14916	14722	14556	15000	14640	90	4460	500	11310	10	1	18000000	2671	3.83	0.55	12	0.35	3876.00	26878.00	24700	20230816	-39.92	13300	20221107	11.58	24700	-39.92	20230816	13400	10.75	20230103	24700	-39.92	20230816	13400	10.75	20230103	2.95	N	045100	500	90 억		1259312	N	N	3	N	00	N
131	20231108	150442	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14800	-90	5	-0.60	847058370	56712	76.68	14990	15090	14760	19350	10430	14890	14936.14	7.00	0	3726	15276	15082	14916	14722	14556	15000	14640	90	4460	500	11310	10	1	18000000	2664	3.82	0.55	12	0.32	3876.00	26878.00	24700	20230816	-40.08	13300	20221107	11.28	24700	-40.08	20230816	13400	10.45	20230103	24700	-40.08	20230816	13400	10.45	20230103	2.95	N	045100	500	90 억		1259312	N	N	3	N	00	N
132	20231108	140440	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14860	-30	5	-0.20	712176750	47611	64.38	14990	15090	14850	19350	10430	14890	14958.24	7.00	0	4825	15276	15082	14916	14722	14556	15000	14640	90	4460	500	11310	10	1	18000000	2675	3.83	0.55	12	0.26	3876.00	26878.00	24700	20230816	-39.84	13300	20221107	11.73	24700	-39.84	20230816	13400	10.90	20230103	24700	-39.84	20230816	13400	10.90	20230103	2.95	N	045100	500	90 억		1259312	N	N	3	N	00	N
133	20231108	130441	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14950	60	2	0.40	553317990	36943	49.95	14990	15090	14890	19350	10430	14890	14977.61	7.00	0	5040	15276	15082	14916	14722	14556	15000	14640	90	4460	500	11310	10	1	18000000	2691	3.86	0.56	12	0.21	3876.00	26878.00	24700	20230816	-39.47	13300	20221107	12.41	24700	-39.47	20230816	13400	11.57	20230103	24700	-39.47	20230816	13400	11.57	20230103	2.95	N	045100	500	90 억		1259312	N	N	3	N	00	N
134	20231108	120442	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14940	50	2	0.34	479819680	32026	43.30	14990	15090	14890	19350	10430	14890	14982.19	7.00	0	4802	15276	15082	14916	14722	14556	15000	14640	90	4460	500	11310	10	1	18000000	2689	3.85	0.56	12	0.18	3876.00	26878.00	24700	20230816	-39.51	13300	20221107	12.33	24700	-39.51	20230816	13400	11.49	20230103	24700	-39.51	20230816	13400	11.49	20230103	2.95	N	045100	500	90 억		1259312	N	N	3	N	00	N
135	20231108	110439	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14910	20	2	0.13	434042980	28960	39.16	14990	15090	14890	19350	10430	14890	14987.67	7.00	0	4106	15276	15082	14916	14722	14556	15000	14640	90	4460	500	11310	10	1	18000000	2684	3.85	0.55	12	0.16	3876.00	26878.00	24700	20230816	-39.64	13300	20221107	12.11	24700	-39.64	20230816	13400	11.27	20230103	24700	-39.64	20230816	13400	11.27	20230103	2.95	N	045100	500	90 억		1259312	N	N	3	N	00	N
136	20231108	100440	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14950	60	2	0.40	324848120	21648	29.27	14990	15090	14890	19350	10430	14890	15005.92	7.00	0	3604	15276	15082	14916	14722	14556	15000	14640	90	4460	500	11310	10	1	18000000	2691	3.86	0.56	12	0.12	3876.00	26878.00	24700	20230816	-39.47	13300	20221107	12.41	24700	-39.47	20230816	13400	11.57	20230103	24700	-39.47	20230816	13400	11.57	20230103	2.95	N	045100	500	90 억		1259312	N	N	3	N	00	N
137	20231108	090438	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14890	0	3	0.00	5356380	358	0.48	14990	14990	14890	19350	10430	14890	14961.96	7.00	0	-11	15276	15082	14916	14722	14556	15000	14640	90	4460	500	11310	10	1	18000000	2680	3.84	0.55	12	0.00	3876.00	26878.00	24700	20230816	-39.72	13300	20221107	11.95	24700	-39.72	20230816	13400	11.12	20230103	24700	-39.72	20230816	13400	11.12	20230103	2.95	N	045100	500	90 억		1259312	N	N	3	N	00	N
138	20231107	160440	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14890	-230	5	-1.52	1096914590	73628	77.96	15010	15110	14750	19650	10590	15120	14898.11	6.99	0	-5715	15326	15222	15026	14922	14726	15275	14975	90	4530	500	11490	10	1	18000000	2680	3.84	0.55	12	0.41	3876.00	26878.00	24700	20230816	-39.72	13200	20221103	12.80	24700	-39.72	20230816	13400	11.12	20230103	24700	-39.72	20230816	13300	11.95	20221107	2.96	N	045100	500	90 억		1257849	N	N	3	N	00	N
139	20231107	150440	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14870	-250	5	-1.65	1048592860	70375	74.52	15010	15110	14750	19650	10590	15120	14900.08	6.99	0	-5521	15326	15222	15026	14922	14726	15275	14975	90	4530	500	11490	10	1	18000000	2677	3.84	0.55	12	0.39	3876.00	26878.00	24700	20230816	-39.80	13200	20221103	12.65	24700	-39.80	20230816	13400	10.97	20230103	24700	-39.80	20230816	13300	11.80	20221107	2.96	N	045100	500	90 억		1257849	N	N	4	N	00	N
140	20231107	140442	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14860	-260	5	-1.72	960403880	64442	68.24	15010	15110	14750	19650	10590	15120	14903.38	6.99	0	-6276	15326	15222	15026	14922	14726	15275	14975	90	4530	500	11490	10	1	18000000	2675	3.83	0.55	12	0.36	3876.00	26878.00	24700	20230816	-39.84	13200	20221103	12.58	24700	-39.84	20230816	13400	10.90	20230103	24700	-39.84	20230816	13300	11.73	20221107	2.96	N	045100	500	90 억		1257849	N	N	4	N	00	N
141	20231107	130441	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14850	-270	5	-1.79	908555270	60950	64.54	15010	15110	14750	19650	10590	15120	14906.57	6.99	0	-5917	15326	15222	15026	14922	14726	15275	14975	90	4530	500	11490	10	1	18000000	2673	3.83	0.55	12	0.34	3876.00	26878.00	24700	20230816	-39.88	13200	20221103	12.50	24700	-39.88	20230816	13400	10.82	20230103	24700	-39.88	20230816	13300	11.65	20221107	2.96	N	045100	500	90 억		1257849	N	N	4	N	00	N
142	20231107	120437	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14850	-270	5	-1.79	773314650	51816	54.87	15010	15110	14840	19650	10590	15120	14924.24	6.99	0	-2433	15326	15222	15026	14922	14726	15275	14975	90	4530	500	11490	10	1	18000000	2673	3.83	0.55	12	0.29	3876.00	26878.00	24700	20230816	-39.88	13200	20221103	12.50	24700	-39.88	20230816	13400	10.82	20230103	24700	-39.88	20230816	13300	11.65	20221107	2.96	N	045100	500	90 억		1257849	N	N	4	N	00	N
143	20231107	110439	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14950	-170	5	-1.12	626666870	41962	44.43	15010	15110	14840	19650	10590	15120	14934.15	6.99	0	-442	15326	15222	15026	14922	14726	15275	14975	90	4530	500	11490	10	1	18000000	2691	3.86	0.56	12	0.23	3876.00	26878.00	24700	20230816	-39.47	13200	20221103	13.26	24700	-39.47	20230816	13400	11.57	20230103	24700	-39.47	20230816	13300	12.41	20221107	2.96	N	045100	500	90 억		1257849	N	N	4	N	00	N
144	20231107	100444	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14960	-160	5	-1.06	448049450	30000	31.77	15010	15110	14840	19650	10590	15120	14934.98	6.99	0	-3393	15326	15222	15026	14922	14726	15275	14975	90	4530	500	11490	10	1	18000000	2693	3.86	0.56	12	0.17	3876.00	26878.00	24700	20230816	-39.43	13200	20221103	13.33	24700	-39.43	20230816	13400	11.64	20230103	24700	-39.43	20230816	13300	12.48	20221107	2.96	N	045100	500	90 억		1257849	N	N	4	N	00	N
145	20231107	090432	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14950	-170	5	-1.12	103505490	6898	7.30	15010	15110	14950	19650	10590	15120	15005.14	6.99	0	-3329	15326	15222	15026	14922	14726	15275	14975	90	4530	500	11490	10	1	18000000	2691	3.86	0.56	12	0.04	3876.00	26878.00	24700	20230816	-39.47	13200	20221103	13.26	24700	-39.47	20230816	13400	11.57	20230103	24700	-39.47	20230816	13300	12.41	20221107	2.96	N	045100	500	90 억		1257849	N	N	4	N	00	N
146	20231106	160429	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15120	280	2	1.89	1405044590	93678	141.45	14950	15130	14830	19290	10390	14840	14998.55	6.93	0	4356	15046	14942	14766	14662	14486	14995	14715	90	4450	500	11270	10	1	18000000	2722	3.90	0.56	12	0.52	3876.00	26878.00	24700	20230816	-38.79	13200	20221103	14.55	24700	-38.79	20230816	13400	12.84	20230103	24700	-38.79	20230816	13300	13.68	20221107	3.00	N	045100	500	90 억		1247237	N	N	4	N	00	N
147	20231106	150432	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15070	230	2	1.55	1248940430	83337	125.84	14950	15130	14830	19290	10390	14840	14986.63	6.93	0	2345	15046	14942	14766	14662	14486	14995	14715	90	4450	500	11270	10	1	18000000	2713	3.89	0.56	12	0.46	3876.00	26878.00	24700	20230816	-38.99	13200	20221103	14.17	24700	-38.99	20230816	13400	12.46	20230103	24700	-38.99	20230816	13300	13.31	20221107	3.00	N	045100	500	90 억		1247237	N	N	0	N	00	N
148	20231106	140429	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15020	180	2	1.21	1122287070	74923	113.13	14950	15130	14830	19290	10390	14840	14979.21	6.93	0	-583	15046	14942	14766	14662	14486	14995	14715	90	4450	500	11270	10	1	18000000	2704	3.88	0.56	12	0.42	3876.00	26878.00	24700	20230816	-39.19	13200	20221103	13.79	24700	-39.19	20230816	13400	12.09	20230103	24700	-39.19	20230816	13300	12.93	20221107	3.00	N	045100	500	90 억		1247237	N	N	0	N	00	N
149	20231106	130435	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14970	130	2	0.88	959998870	64142	96.85	14950	15050	14830	19290	10390	14840	14966.77	6.93	0	-4400	15046	14942	14766	14662	14486	14995	14715	90	4450	500	11270	10	1	18000000	2695	3.86	0.56	12	0.36	3876.00	26878.00	24700	20230816	-39.39	13200	20221103	13.41	24700	-39.39	20230816	13400	11.72	20230103	24700	-39.39	20230816	13300	12.56	20221107	3.00	N	045100	500	90 억		1247237	N	N	0	N	00	N
150	20231106	120432	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14940	100	2	0.67	839499880	56088	84.69	14950	15050	14830	19290	10390	14840	14967.55	6.93	0	-4172	15046	14942	14766	14662	14486	14995	14715	90	4450	500	11270	10	1	18000000	2689	3.85	0.56	12	0.31	3876.00	26878.00	24700	20230816	-39.51	13200	20221103	13.18	24700	-39.51	20230816	13400	11.49	20230103	24700	-39.51	20230816	13300	12.33	20221107	3.00	N	045100	500	90 억		1247237	N	N	0	N	00	N
151	20231106	110432	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15000	160	2	1.08	527718310	35268	53.25	14950	15050	14830	19290	10390	14840	14963.09	6.93	0	-59	15046	14942	14766	14662	14486	14995	14715	90	4450	500	11270	10	1	18000000	2700	3.87	0.56	12	0.20	3876.00	26878.00	24700	20230816	-39.27	13200	20221103	13.64	24700	-39.27	20230816	13400	11.94	20230103	24700	-39.27	20230816	13300	12.78	20221107	3.00	N	045100	500	90 억		1247237	N	N	0	N	00	N
152	20231106	100411	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15000	160	2	1.08	378374700	25312	38.22	14950	15020	14830	19290	10390	14840	14948.43	6.93	0	-2041	15046	14942	14766	14662	14486	14995	14715	90	4450	500	11270	10	1	18000000	2700	3.87	0.56	12	0.14	3876.00	26878.00	24700	20230816	-39.27	13200	20221103	13.64	24700	-39.27	20230816	13400	11.94	20230103	24700	-39.27	20230816	13300	12.78	20221107	3.00	N	045100	500	90 억		1247237	N	N	0	N	00	N
153	20231106	090432	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14930	90	2	0.61	122978660	8254	12.46	14950	14950	14830	19290	10390	14840	14899.28	6.93	0	-3229	15046	14942	14766	14662	14486	14995	14715	90	4450	500	11270	10	1	18000000	2687	3.85	0.56	12	0.05	3876.00	26878.00	24700	20230816	-39.55	13200	20221103	13.11	24700	-39.55	20230816	13400	11.42	20230103	24700	-39.55	20230816	13300	12.26	20221107	3.00	N	045100	500	90 억		1247237	N	N	0	N	00	N
154	20231103	160426	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14840	70	2	0.47	947097310	64188	84.19	14830	14870	14590	19200	10340	14770	14755.05	6.86	0	8983	15010	14890	14700	14580	14390	14950	14640	90	4430	500	11220	10	1	18000000	2671	3.83	0.55	12	0.36	3876.00	26878.00	24700	20230816	-39.92	13200	20221103	12.42	24700	-39.92	20230816	13400	10.75	20230103	24700	-39.92	20230816	13200	12.42	20221103	3.06	N	045100	500	90 억		1234794	N	N	0	N	00	N
155	20231103	150427	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14790	20	2	0.14	866617000	58754	77.06	14830	14870	14590	19200	10340	14770	14749.92	6.86	0	9078	15010	14890	14700	14580	14390	14950	14640	90	4430	500	11220	10	1	18000000	2662	3.82	0.55	12	0.33	3876.00	26878.00	24700	20230816	-40.12	13200	20221103	12.05	24700	-40.12	20230816	13400	10.37	20230103	24700	-40.12	20230816	13200	12.05	20221103	3.06	N	045100	500	90 억		1234794	N	N	0	N	00	N
156	20231103	140426	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14780	10	2	0.07	819278940	55553	72.86	14830	14870	14590	19200	10340	14770	14747.70	6.86	0	9048	15010	14890	14700	14580	14390	14950	14640	90	4430	500	11220	10	1	18000000	2660	3.81	0.55	12	0.31	3876.00	26878.00	24700	20230816	-40.16	13200	20221103	11.97	24700	-40.16	20230816	13400	10.30	20230103	24700	-40.16	20230816	13200	11.97	20221103	3.06	N	045100	500	90 억		1234794	N	N	0	N	00	N
157	20231103	130426	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14790	20	2	0.14	724986840	49164	64.48	14830	14870	14590	19200	10340	14770	14746.29	6.86	0	6896	15010	14890	14700	14580	14390	14950	14640	90	4430	500	11220	10	1	18000000	2662	3.82	0.55	12	0.27	3876.00	26878.00	24700	20230816	-40.12	13200	20221103	12.05	24700	-40.12	20230816	13400	10.37	20230103	24700	-40.12	20230816	13200	12.05	20221103	3.06	N	045100	500	90 억		1234794	N	N	0	N	00	N
158	20231103	120425	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14800	30	2	0.20	610716590	41458	54.38	14830	14850	14590	19200	10340	14770	14730.97	6.86	0	9063	15010	14890	14700	14580	14390	14950	14640	90	4430	500	11220	10	1	18000000	2664	3.82	0.55	12	0.23	3876.00	26878.00	24700	20230816	-40.08	13200	20221103	12.12	24700	-40.08	20230816	13400	10.45	20230103	24700	-40.08	20230816	13200	12.12	20221103	3.06	N	045100	500	90 억		1234794	N	N	0	N	00	N
159	20231103	110429	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14750	-20	5	-0.14	372324570	25350	33.25	14830	14830	14590	19200	10340	14770	14687.36	6.86	0	38	15010	14890	14700	14580	14390	14950	14640	90	4430	500	11220	10	1	18000000	2655	3.81	0.55	12	0.14	3876.00	26878.00	24700	20230816	-40.28	13200	20221103	11.74	24700	-40.28	20230816	13400	10.07	20230103	24700	-40.28	20230816	13200	11.74	20221103	3.06	N	045100	500	90 억		1234794	N	N	0	N	00	N
160	20231103	100422	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14740	-30	5	-0.20	310209030	21141	27.73	14830	14830	14590	19200	10340	14770	14673.34	6.86	0	1331	15010	14890	14700	14580	14390	14950	14640	90	4430	500	11220	10	1	18000000	2653	3.80	0.55	12	0.12	3876.00	26878.00	24700	20230816	-40.32	13200	20221103	11.67	24700	-40.32	20230816	13400	10.00	20230103	24700	-40.32	20230816	13200	11.67	20221103	3.06	N	045100	500	90 억		1234794	N	N	0	N	00	N
161	20231103	090422	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14740	-30	5	-0.20	58200030	3937	5.16	14830	14830	14720	19200	10340	14770	14782.84	6.86	0	-1227	15010	14890	14700	14580	14390	14950	14640	90	4430	500	11220	10	1	18000000	2653	3.80	0.55	12	0.02	3876.00	26878.00	24700	20230816	-40.32	13200	20221103	11.67	24700	-40.32	20230816	13400	10.00	20230103	24700	-40.32	20230816	13200	11.67	20221103	3.06	N	045100	500	90 억		1234794	N	N	0	N	00	N
162	20231102	160422	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14770	370	2	2.57	1117068200	75897	128.12	14520	14820	14510	18720	10080	14400	14718.05	6.68	0	24965	14753	14576	14363	14186	13973	14665	14275	90	4320	500	10940	10	1	18000000	2659	3.81	0.55	12	0.42	3876.00	26878.00	24700	20230816	-40.20	13200	20221103	11.89	24700	-40.20	20230816	13400	10.22	20230103	24700	-40.20	20230816	13200	11.89	20221103	3.08	N	045100	500	90 억		1202017	N	N	0	N	00	N
163	20231102	150428	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14700	300	2	2.08	1032444320	70150	118.41	14520	14820	14510	18720	10080	14400	14717.67	6.68	0	23061	14753	14576	14363	14186	13973	14665	14275	90	4320	500	10940	10	1	18000000	2646	3.79	0.55	12	0.39	3876.00	26878.00	24700	20230816	-40.49	13200	20221103	11.36	24700	-40.49	20230816	13400	9.70	20230103	24700	-40.49	20230816	13200	11.36	20221103	3.08	N	045100	500	90 억		1202017	N	N	0	N	00	N
164	20231102	140419	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14740	340	2	2.36	932528770	63368	106.97	14520	14820	14510	18720	10080	14400	14716.08	6.68	0	22639	14753	14576	14363	14186	13973	14665	14275	90	4320	500	10940	10	1	18000000	2653	3.80	0.55	12	0.35	3876.00	26878.00	24700	20230816	-40.32	13200	20221103	11.67	24700	-40.32	20230816	13400	10.00	20230103	24700	-40.32	20230816	13200	11.67	20221103	3.08	N	045100	500	90 억		1202017	N	N	0	N	00	N
165	20231102	130424	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14750	350	2	2.43	833360640	56637	95.60	14520	14820	14510	18720	10080	14400	14714.07	6.68	0	21843	14753	14576	14363	14186	13973	14665	14275	90	4320	500	10940	10	1	18000000	2655	3.81	0.55	12	0.31	3876.00	26878.00	24700	20230816	-40.28	13200	20221103	11.74	24700	-40.28	20230816	13400	10.07	20230103	24700	-40.28	20230816	13200	11.74	20221103	3.08	N	045100	500	90 억		1202017	N	N	0	N	00	N
166	20231102	120420	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14730	330	2	2.29	794019800	53964	91.09	14520	14820	14510	18720	10080	14400	14713.88	6.68	0	21458	14753	14576	14363	14186	13973	14665	14275	90	4320	500	10940	10	1	18000000	2651	3.80	0.55	12	0.30	3876.00	26878.00	24700	20230816	-40.36	13200	20221103	11.59	24700	-40.36	20230816	13400	9.93	20230103	24700	-40.36	20230816	13200	11.59	20221103	3.08	N	045100	500	90 억		1202017	N	N	0	N	00	N
167	20231102	110421	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14750	350	2	2.43	725754440	49330	83.27	14520	14820	14510	18720	10080	14400	14712.23	6.68	0	21187	14753	14576	14363	14186	13973	14665	14275	90	4320	500	10940	10	1	18000000	2655	3.81	0.55	12	0.27	3876.00	26878.00	24700	20230816	-40.28	13200	20221103	11.74	24700	-40.28	20230816	13400	10.07	20230103	24700	-40.28	20230816	13200	11.74	20221103	3.08	N	045100	500	90 억		1202017	N	N	0	N	00	N
168	20231102	100421	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14700	300	2	2.08	427555150	29130	49.17	14520	14770	14510	18720	10080	14400	14677.49	6.68	0	9838	14753	14576	14363	14186	13973	14665	14275	90	4320	500	10940	10	1	18000000	2646	3.79	0.55	12	0.16	3876.00	26878.00	24700	20230816	-40.49	13200	20221103	11.36	24700	-40.49	20230816	13400	9.70	20230103	24700	-40.49	20230816	13200	11.36	20221103	3.08	N	045100	500	90 억		1202017	N	N	0	N	00	N
169	20231102	090425	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14590	190	2	1.32	20483990	1408	2.38	14520	14590	14510	18720	10080	14400	14548.29	6.68	0	177	14753	14576	14363	14186	13973	14665	14275	90	4320	500	10940	10	1	18000000	2626	3.76	0.54	12	0.01	3876.00	26878.00	24700	20230816	-40.93	13200	20221103	10.53	24700	-40.93	20230816	13400	8.88	20230103	24700	-40.93	20230816	13200	10.53	20221103	3.08	N	045100	500	90 억		1202017	N	N	0	N	00	N
170	20231101	160421	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14400	350	2	2.49	838560530	58258	61.32	14190	14540	14150	18260	9840	14050	14397.19	6.51	0	23168	14850	14450	14240	13840	13630	14345	13735	90	4210	500	10670	10	1	18000000	2592	3.72	0.54	12	0.32	3876.00	26878.00	24700	20230816	-41.70	13100	20221028	9.92	24700	-41.70	20230816	13400	7.46	20230103	24700	-41.70	20230816	13200	9.09	20221103	3.11	N	045100	500	90 억		1171674	N	N	0	N	00	N
171	20231101	150419	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14280	230	2	1.64	783832890	54438	57.30	14190	14540	14150	18260	9840	14050	14402.19	6.51	0	22072	14850	14450	14240	13840	13630	14345	13735	90	4210	500	10670	10	1	18000000	2570	3.68	0.53	12	0.30	3876.00	26878.00	24700	20230816	-42.19	13100	20221028	9.01	24700	-42.19	20230816	13400	6.57	20230103	24700	-42.19	20230816	13200	8.18	20221103	3.11	N	045100	500	90 억		1171674	N	N	0	N	00	N
172	20231101	140416	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14310	260	2	1.85	714064220	49553	52.16	14190	14540	14150	18260	9840	14050	14414.15	6.51	0	20328	14850	14450	14240	13840	13630	14345	13735	90	4210	500	10670	10	1	18000000	2576	3.69	0.53	12	0.28	3876.00	26878.00	24700	20230816	-42.06	13100	20221028	9.24	24700	-42.06	20230816	13400	6.79	20230103	24700	-42.06	20230816	13200	8.41	20221103	3.11	N	045100	500	90 억		1171674	N	N	0	N	00	N
173	20231101	130419	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14380	330	2	2.35	665150880	46141	48.56	14190	14540	14150	18260	9840	14050	14420.03	6.51	0	19771	14850	14450	14240	13840	13630	14345	13735	90	4210	500	10670	10	1	18000000	2588	3.71	0.54	12	0.26	3876.00	26878.00	24700	20230816	-41.78	13100	20221028	9.77	24700	-41.78	20230816	13400	7.31	20230103	24700	-41.78	20230816	13200	8.94	20221103	3.11	N	045100	500	90 억		1171674	N	N	0	N	00	N
174	20231101	120428	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14430	380	2	2.70	653560290	45337	47.72	14190	14540	14150	18260	9840	14050	14420.09	6.51	0	19766	14850	14450	14240	13840	13630	14345	13735	90	4210	500	10670	10	1	18000000	2597	3.72	0.54	12	0.25	3876.00	26878.00	24700	20230816	-41.58	13100	20221028	10.15	24700	-41.58	20230816	13400	7.69	20230103	24700	-41.58	20230816	13200	9.32	20221103	3.11	N	045100	500	90 억		1171674	N	N	0	N	00	N
175	20231101	110431	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14380	330	2	2.35	561589520	38950	41.00	14190	14540	14150	18260	9840	14050	14423.49	6.51	0	16361	14850	14450	14240	13840	13630	14345	13735	90	4210	500	10670	10	1	18000000	2588	3.71	0.54	12	0.22	3876.00	26878.00	24700	20230816	-41.78	13100	20221028	9.77	24700	-41.78	20230816	13400	7.31	20230103	24700	-41.78	20230816	13200	8.94	20221103	3.11	N	045100	500	90 억		1171674	N	N	0	N	00	N
176	20231101	100426	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14520	470	2	3.35	455126140	31597	33.26	14190	14540	14150	18260	9840	14050	14410.37	6.51	0	15909	14850	14450	14240	13840	13630	14345	13735	90	4210	500	10670	10	1	18000000	2614	3.75	0.54	12	0.18	3876.00	26878.00	24700	20230816	-41.21	13100	20221028	10.84	24700	-41.21	20230816	13400	8.36	20230103	24700	-41.21	20230816	13200	10.00	20221103	3.11	N	045100	500	90 억		1171674	N	N	0	N	00	N
177	20231101	090427	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14200	150	2	1.07	23034130	1628	1.71	14190	14220	14150	18260	9840	14050	14199.10	6.51	0	350	14850	14450	14240	13840	13630	14345	13735	90	4210	500	10670	10	1	18000000	2556	3.66	0.53	12	0.01	3876.00	26878.00	24700	20230816	-42.51	13100	20221028	8.40	24700	-42.51	20230816	13400	5.97	20230103	24700	-42.51	20230816	13200	7.58	20221103	3.11	N	045100	500	90 억		1171674	N	N	0	N	00	N