KissMeData/037440/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	160454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8190	-20	5	-0.24	4863054300	595097	21.76	8280	8280	8060	10670	5750	8210	8171.80	0.74	0	-1121	9510	8860	8530	7880	7550	8695	7715	70	2460	500	5410	10	1	13922475	1140	15.93	1.53	12	4.27	514.00	5363.00	12600	20230111	-35.00	6400	20230817	27.97	12600	-35.00	20230111	6400	27.97	20230817	12600	-35.00	20230111	6400	27.97	20230817	7.35	N	037440	500	69 억		103083	N	N	0	N	00	N
3	20231130	150455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	10	2	0.12	4507454570	551729	20.18	8280	8280	8060	10670	5750	8210	8169.69	0.74	0	-1499	9510	8860	8530	7880	7550	8695	7715	70	2460	500	5410	10	1	13922475	1144	15.99	1.53	12	3.96	514.00	5363.00	12600	20230111	-34.76	6400	20230817	28.44	12600	-34.76	20230111	6400	28.44	20230817	12600	-34.76	20230111	6400	28.44	20230817	7.35	N	037440	500	69 억		103083	N	N	0	N	00	N
4	20231130	140452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8230	20	2	0.24	4257741780	521285	19.06	8280	8280	8060	10670	5750	8210	8167.78	0.74	0	-1122	9510	8860	8530	7880	7550	8695	7715	70	2460	500	5410	10	1	13922475	1146	16.01	1.53	12	3.74	514.00	5363.00	12600	20230111	-34.68	6400	20230817	28.59	12600	-34.68	20230111	6400	28.59	20230817	12600	-34.68	20230111	6400	28.59	20230817	7.35	N	037440	500	69 억		103083	N	N	0	N	00	N
5	20231130	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	-10	5	-0.12	3933848310	481916	17.62	8280	8280	8060	10670	5750	8210	8162.93	0.74	0	-875	9510	8860	8530	7880	7550	8695	7715	70	2460	500	5410	10	1	13922475	1142	15.95	1.53	12	3.46	514.00	5363.00	12600	20230111	-34.92	6400	20230817	28.12	12600	-34.92	20230111	6400	28.12	20230817	12600	-34.92	20230111	6400	28.12	20230817	7.35	N	037440	500	69 억		103083	N	N	0	N	00	N
6	20231130	120459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8210	0	3	0.00	3358594590	411934	15.06	8280	8280	8060	10670	5750	8210	8153.23	0.74	0	11165	9510	8860	8530	7880	7550	8695	7715	70	2460	500	5410	10	1	13922475	1143	15.97	1.53	12	2.96	514.00	5363.00	12600	20230111	-34.84	6400	20230817	28.28	12600	-34.84	20230111	6400	28.28	20230817	12600	-34.84	20230111	6400	28.28	20230817	7.35	N	037440	500	69 억		103083	N	N	0	N	00	N
7	20231130	110455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	-60	5	-0.73	3077519160	377475	13.80	8280	8280	8060	10670	5750	8210	8152.91	0.74	0	12541	9510	8860	8530	7880	7550	8695	7715	70	2460	500	5410	10	1	13922475	1135	15.86	1.52	12	2.71	514.00	5363.00	12600	20230111	-35.32	6400	20230817	27.34	12600	-35.32	20230111	6400	27.34	20230817	12600	-35.32	20230111	6400	27.34	20230817	7.35	N	037440	500	69 억		103083	N	N	0	N	00	N
8	20231130	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	-90	5	-1.10	2595114150	318272	11.64	8280	8280	8060	10670	5750	8210	8153.76	0.74	0	21072	9510	8860	8530	7880	7550	8695	7715	70	2460	500	5410	10	1	13922475	1131	15.80	1.51	12	2.29	514.00	5363.00	12600	20230111	-35.56	6400	20230817	26.88	12600	-35.56	20230111	6400	26.88	20230817	12600	-35.56	20230111	6400	26.88	20230817	7.35	N	037440	500	69 억		103083	N	N	0	N	00	N
9	20231130	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	10	2	0.12	372522020	45179	1.65	8280	8280	8200	10670	5750	8210	8245.47	0.74	0	-8495	9510	8860	8530	7880	7550	8695	7715	70	2460	500	5410	10	1	13922475	1144	15.99	1.53	12	0.32	514.00	5363.00	12600	20230111	-34.76	6400	20230817	28.44	12600	-34.76	20230111	6400	28.44	20230817	12600	-34.76	20230111	6400	28.44	20230817	7.35	N	037440	500	69 억		103083	N	N	0	N	00	N
10	20231129	160450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8210	-860	5	-9.48	23027320150	2698669	48.29	9150	9180	8200	11790	6350	9070	8529.76	1.67	0	-145209	9810	9440	9050	8680	8290	9625	8865	70	2720	500	5980	10	1	13922475	1143	15.97	1.53	12	19.38	514.00	5363.00	12600	20230111	-34.84	6400	20230817	28.28	12600	-34.84	20230111	6400	28.28	20230817	12600	-34.84	20230111	6400	28.28	20230817	7.41	N	037440	500	69 억		232079	N	N	0	N	00	N
11	20231129	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	-830	5	-9.15	22074536280	2582701	46.22	9150	9180	8210	11790	6350	9070	8543.41	1.67	0	-139219	9810	9440	9050	8680	8290	9625	8865	70	2720	500	5980	10	1	13922475	1147	16.03	1.54	12	18.55	514.00	5363.00	12600	20230111	-34.60	6400	20230817	28.75	12600	-34.60	20230111	6400	28.75	20230817	12600	-34.60	20230111	6400	28.75	20230817	7.41	N	037440	500	69 억		232079	N	N	0	N	00	N
12	20231129	140451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8360	-710	5	-7.83	19555708610	2278126	40.77	9150	9180	8320	11790	6350	9070	8580.26	1.67	0	-154210	9810	9440	9050	8680	8290	9625	8865	70	2720	500	5980	10	1	13922475	1164	16.26	1.56	12	16.36	514.00	5363.00	12600	20230111	-33.65	6400	20230817	30.62	12600	-33.65	20230111	6400	30.62	20230817	12600	-33.65	20230111	6400	30.62	20230817	7.41	N	037440	500	69 억		232079	N	N	0	N	00	N
13	20231129	130454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8420	-650	5	-7.17	17256584910	2004144	35.86	9150	9180	8410	11790	6350	9070	8606.29	1.67	0	-149389	9810	9440	9050	8680	8290	9625	8865	70	2720	500	5980	10	1	13922475	1172	16.38	1.57	12	14.40	514.00	5363.00	12600	20230111	-33.17	6400	20230817	31.56	12600	-33.17	20230111	6400	31.56	20230817	12600	-33.17	20230111	6400	31.56	20230817	7.41	N	037440	500	69 억		232079	N	N	0	N	00	N
14	20231129	120453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8480	-590	5	-6.50	16244304850	1884522	33.72	9150	9180	8410	11790	6350	9070	8615.52	1.67	0	-147263	9810	9440	9050	8680	8290	9625	8865	70	2720	500	5980	10	1	13922475	1181	16.50	1.58	12	13.54	514.00	5363.00	12600	20230111	-32.70	6400	20230817	32.50	12600	-32.70	20230111	6400	32.50	20230817	12600	-32.70	20230111	6400	32.50	20230817	7.41	N	037440	500	69 억		232079	N	N	0	N	00	N
15	20231129	110453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8540	-530	5	-5.84	15029645680	1741912	31.17	9150	9180	8410	11790	6350	9070	8623.64	1.67	0	-141500	9810	9440	9050	8680	8290	9625	8865	70	2720	500	5980	10	1	13922475	1189	16.61	1.59	12	12.51	514.00	5363.00	12600	20230111	-32.22	6400	20230817	33.44	12600	-32.22	20230111	6400	33.44	20230817	12600	-32.22	20230111	6400	33.44	20230817	7.41	N	037440	500	69 억		232079	N	N	0	N	00	N
16	20231129	100451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8470	-600	5	-6.62	13615778190	1575745	28.20	9150	9180	8410	11790	6350	9070	8635.90	1.67	0	-144163	9810	9440	9050	8680	8290	9625	8865	70	2720	500	5980	10	1	13922475	1179	16.48	1.58	12	11.32	514.00	5363.00	12600	20230111	-32.78	6400	20230817	32.34	12600	-32.78	20230111	6400	32.34	20230817	12600	-32.78	20230111	6400	32.34	20230817	7.41	N	037440	500	69 억		232079	N	N	0	N	00	N
17	20231129	090449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8560	-510	5	-5.62	6479910320	736833	13.18	9150	9180	8500	11790	6350	9070	8787.38	1.67	0	-108841	9810	9440	9050	8680	8290	9625	8865	70	2720	500	5980	10	1	13922475	1192	16.65	1.60	12	5.29	514.00	5363.00	12600	20230111	-32.06	6400	20230817	33.75	12600	-32.06	20230111	6400	33.75	20230817	12600	-32.06	20230111	6400	33.75	20230817	7.41	N	037440	500	69 억		232079	N	N	0	N	00	N
18	20231128	160451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9070	460	2	5.34	50238642720	5524142	501.68	8850	9420	8660	11190	6030	8610	9094.41	1.51	0	34067	8956	8782	8446	8272	7936	8870	8360	70	2580	500	5680	10	1	13922475	1263	17.65	1.69	12	39.68	514.00	5363.00	12600	20230111	-28.02	6400	20230817	41.72	12600	-28.02	20230111	6400	41.72	20230817	12600	-28.02	20230111	6400	41.72	20230817	7.33	N	037440	500	69 억		210867	N	N	0	N	00	N
19	20231128	150421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9070	460	2	5.34	48377464310	5319135	483.06	8850	9420	8660	11190	6030	8610	9094.99	1.51	0	13380	8956	8782	8446	8272	7936	8870	8360	70	2580	500	5680	10	1	13922475	1263	17.65	1.69	12	38.21	514.00	5363.00	12600	20230111	-28.02	6400	20230817	41.72	12600	-28.02	20230111	6400	41.72	20230817	12600	-28.02	20230111	6400	41.72	20230817	7.33	N	037440	500	69 억		210867	N	N	0	N	00	N
20	20231128	140449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	510	2	5.92	43518057600	4781067	434.20	8850	9420	8660	11190	6030	8610	9102.16	1.51	0	-45628	8956	8782	8446	8272	7936	8870	8360	70	2580	500	5680	10	1	13922475	1270	17.74	1.70	12	34.34	514.00	5363.00	12600	20230111	-27.62	6400	20230817	42.50	12600	-27.62	20230111	6400	42.50	20230817	12600	-27.62	20230111	6400	42.50	20230817	7.33	N	037440	500	69 억		210867	N	N	0	N	00	N
21	20231128	130448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9150	540	2	6.27	41630744520	4573863	415.38	8850	9420	8660	11190	6030	8610	9101.88	1.51	0	-65294	8956	8782	8446	8272	7936	8870	8360	70	2580	500	5680	10	1	13922475	1274	17.80	1.71	12	32.85	514.00	5363.00	12600	20230111	-27.38	6400	20230817	42.97	12600	-27.38	20230111	6400	42.97	20230817	12600	-27.38	20230111	6400	42.97	20230817	7.33	N	037440	500	69 억		210867	N	N	0	N	00	N
22	20231128	120448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9080	470	2	5.46	38177904070	4198617	381.30	8850	9420	8660	11190	6030	8610	9092.97	1.51	0	-91812	8956	8782	8446	8272	7936	8870	8360	70	2580	500	5680	10	1	13922475	1264	17.67	1.69	12	30.16	514.00	5363.00	12600	20230111	-27.94	6400	20230817	41.88	12600	-27.94	20230111	6400	41.88	20230817	12600	-27.94	20230111	6400	41.88	20230817	7.33	N	037440	500	69 억		210867	N	N	0	N	00	N
23	20231128	110448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9160	550	2	6.39	34608144990	3807359	345.77	8850	9420	8660	11190	6030	8610	9089.80	1.51	0	-70849	8956	8782	8446	8272	7936	8870	8360	70	2580	500	5680	10	1	13922475	1275	17.82	1.71	12	27.35	514.00	5363.00	12600	20230111	-27.30	6400	20230817	43.12	12600	-27.30	20230111	6400	43.12	20230817	12600	-27.30	20230111	6400	43.12	20230817	7.33	N	037440	500	69 억		210867	N	N	0	N	00	N
24	20231128	100449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	410	2	4.76	17644921400	1970555	178.96	8850	9160	8660	11190	6030	8610	8954.29	1.51	0	-83829	8956	8782	8446	8272	7936	8870	8360	70	2580	500	5680	10	1	13922475	1256	17.55	1.68	12	14.15	514.00	5363.00	12600	20230111	-28.41	6400	20230817	40.94	12600	-28.41	20230111	6400	40.94	20230817	12600	-28.41	20230111	6400	40.94	20230817	7.33	N	037440	500	69 억		210867	N	N	0	N	00	N
25	20231128	090447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8770	160	2	1.86	3431495300	390107	35.43	8850	8860	8710	11190	6030	8610	8796.29	1.51	0	-64183	8956	8782	8446	8272	7936	8870	8360	70	2580	500	5680	10	1	13922475	1221	17.06	1.64	12	2.80	514.00	5363.00	12600	20230111	-30.40	6400	20230817	37.03	12600	-30.40	20230111	6400	37.03	20230817	12600	-30.40	20230111	6400	37.03	20230817	7.33	N	037440	500	69 억		210867	N	N	0	N	00	N
26	20231127	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8610	460	2	5.64	9093314950	1077686	366.35	8160	8620	8110	10590	5710	8150	8437.25	1.00	0	73866	8330	8240	8170	8080	8010	8205	8045	70	2440	500	5370	10	1	13922475	1199	16.75	1.61	12	7.74	514.00	5363.00	12600	20230111	-31.67	6400	20230817	34.53	12600	-31.67	20230111	6400	34.53	20230817	12600	-31.67	20230111	6400	34.53	20230817	7.29	N	037440	500	69 억		139543	N	N	0	N	00	N
27	20231127	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8580	430	2	5.28	7741278230	920129	312.79	8160	8600	8110	10590	5710	8150	8413.42	1.00	0	77646	8330	8240	8170	8080	8010	8205	8045	70	2440	500	5370	10	1	13922475	1195	16.69	1.60	12	6.61	514.00	5363.00	12600	20230111	-31.90	6400	20230817	34.06	12600	-31.90	20230111	6400	34.06	20230817	12600	-31.90	20230111	6400	34.06	20230817	7.29	N	037440	500	69 억		139543	N	N	0	N	00	N
28	20231127	140451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	230	2	2.82	3409587920	412220	140.13	8160	8420	8110	10590	5710	8150	8271.46	1.00	0	43386	8330	8240	8170	8080	8010	8205	8045	70	2440	500	5370	10	1	13922475	1167	16.30	1.56	12	2.96	514.00	5363.00	12600	20230111	-33.49	6400	20230817	30.94	12600	-33.49	20230111	6400	30.94	20230817	12600	-33.49	20230111	6400	30.94	20230817	7.29	N	037440	500	69 억		139543	N	N	0	N	00	N
29	20231127	130448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	200	2	2.45	2516522720	305396	103.82	8160	8360	8110	10590	5710	8150	8240.37	1.00	0	33769	8330	8240	8170	8080	8010	8205	8045	70	2440	500	5370	10	1	13922475	1163	16.25	1.56	12	2.19	514.00	5363.00	12600	20230111	-33.73	6400	20230817	30.47	12600	-33.73	20230111	6400	30.47	20230817	12600	-33.73	20230111	6400	30.47	20230817	7.29	N	037440	500	69 억		139543	N	N	0	N	00	N
30	20231127	120449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8230	80	2	0.98	1828582280	222234	75.55	8160	8330	8110	10590	5710	8150	8228.39	1.00	0	14066	8330	8240	8170	8080	8010	8205	8045	70	2440	500	5370	10	1	13922475	1146	16.01	1.53	12	1.60	514.00	5363.00	12600	20230111	-34.68	6400	20230817	28.59	12600	-34.68	20230111	6400	28.59	20230817	12600	-34.68	20230111	6400	28.59	20230817	7.29	N	037440	500	69 억		139543	N	N	0	N	00	N
31	20231127	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8270	120	2	1.47	1577597590	191818	65.21	8160	8330	8110	10590	5710	8150	8224.68	1.00	0	15157	8330	8240	8170	8080	8010	8205	8045	70	2440	500	5370	10	1	13922475	1151	16.09	1.54	12	1.38	514.00	5363.00	12600	20230111	-34.37	6400	20230817	29.22	12600	-34.37	20230111	6400	29.22	20230817	12600	-34.37	20230111	6400	29.22	20230817	7.29	N	037440	500	69 억		139543	N	N	0	N	00	N
32	20231127	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	110	2	1.35	907835720	110820	37.67	8160	8260	8110	10590	5710	8150	8192.21	1.00	0	1371	8330	8240	8170	8080	8010	8205	8045	70	2440	500	5370	10	1	13922475	1150	16.07	1.54	12	0.80	514.00	5363.00	12600	20230111	-34.44	6400	20230817	29.06	12600	-34.44	20230111	6400	29.06	20230817	12600	-34.44	20230111	6400	29.06	20230817	7.29	N	037440	500	69 억		139543	N	N	0	N	00	N
33	20231127	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	0	3	0.00	106657840	13066	4.44	8160	8240	8140	10590	5710	8150	8163.62	1.00	0	-4474	8330	8240	8170	8080	8010	8205	8045	70	2440	500	5370	10	1	13922475	1135	15.86	1.52	12	0.09	514.00	5363.00	12600	20230111	-35.32	6400	20230817	27.34	12600	-35.32	20230111	6400	27.34	20230817	12600	-35.32	20230111	6400	27.34	20230817	7.29	N	037440	500	69 억		139543	N	N	0	N	00	N
34	20231124	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	-30	5	-0.37	2355708760	289049	36.36	8250	8260	8100	10630	5730	8180	8149.74	1.19	0	-26123	8760	8470	8320	8030	7880	8395	7955	70	2450	500	5390	10	1	13922475	1135	15.86	1.52	12	2.08	514.00	5363.00	12600	20230111	-35.32	6400	20230817	27.34	12600	-35.32	20230111	6400	27.34	20230817	12600	-35.32	20230111	6400	27.34	20230817	7.27	N	037440	500	69 억		164991	N	N	0	N	00	N
35	20231124	150444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8170	-10	5	-0.12	2098082660	257417	32.38	8250	8260	8100	10630	5730	8180	8150.40	1.19	0	-23596	8760	8470	8320	8030	7880	8395	7955	70	2450	500	5390	10	1	13922475	1137	15.89	1.52	12	1.85	514.00	5363.00	12600	20230111	-35.16	6400	20230817	27.66	12600	-35.16	20230111	6400	27.66	20230817	12600	-35.16	20230111	6400	27.66	20230817	7.27	N	037440	500	69 억		164991	N	N	0	N	00	N
36	20231124	140446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	-60	5	-0.73	1736945170	213019	26.80	8250	8260	8100	10630	5730	8180	8153.81	1.19	0	-17088	8760	8470	8320	8030	7880	8395	7955	70	2450	500	5390	10	1	13922475	1131	15.80	1.51	12	1.53	514.00	5363.00	12600	20230111	-35.56	6400	20230817	26.88	12600	-35.56	20230111	6400	26.88	20230817	12600	-35.56	20230111	6400	26.88	20230817	7.27	N	037440	500	69 억		164991	N	N	0	N	00	N
37	20231124	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	-50	5	-0.61	1509902870	185052	23.28	8250	8260	8100	10630	5730	8180	8159.22	1.19	0	-12865	8760	8470	8320	8030	7880	8395	7955	70	2450	500	5390	10	1	13922475	1132	15.82	1.52	12	1.33	514.00	5363.00	12600	20230111	-35.48	6400	20230817	27.03	12600	-35.48	20230111	6400	27.03	20230817	12600	-35.48	20230111	6400	27.03	20230817	7.27	N	037440	500	69 억		164991	N	N	0	N	00	N
38	20231124	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8140	-40	5	-0.49	1318923700	161547	20.32	8250	8260	8100	10630	5730	8180	8164.23	1.19	0	-11577	8760	8470	8320	8030	7880	8395	7955	70	2450	500	5390	10	1	13922475	1133	15.84	1.52	12	1.16	514.00	5363.00	12600	20230111	-35.40	6400	20230817	27.19	12600	-35.40	20230111	6400	27.19	20230817	12600	-35.40	20230111	6400	27.19	20230817	7.27	N	037440	500	69 억		164991	N	N	0	N	00	N
39	20231124	110445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	-30	5	-0.37	1034639600	126575	15.92	8250	8260	8130	10630	5730	8180	8174.07	1.19	0	-6746	8760	8470	8320	8030	7880	8395	7955	70	2450	500	5390	10	1	13922475	1135	15.86	1.52	12	0.91	514.00	5363.00	12600	20230111	-35.32	6400	20230817	27.34	12600	-35.32	20230111	6400	27.34	20230817	12600	-35.32	20230111	6400	27.34	20230817	7.27	N	037440	500	69 억		164991	N	N	0	N	00	N
40	20231124	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	-30	5	-0.37	706369630	86263	10.85	8250	8260	8140	10630	5730	8180	8188.67	1.19	0	-4061	8760	8470	8320	8030	7880	8395	7955	70	2450	500	5390	10	1	13922475	1135	15.86	1.52	12	0.62	514.00	5363.00	12600	20230111	-35.32	6400	20230817	27.34	12600	-35.32	20230111	6400	27.34	20230817	12600	-35.32	20230111	6400	27.34	20230817	7.27	N	037440	500	69 억		164991	N	N	0	N	00	N
41	20231124	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8190	10	2	0.12	158329370	19285	2.43	8250	8260	8180	10630	5730	8180	8211.76	1.19	0	-6285	8760	8470	8320	8030	7880	8395	7955	70	2450	500	5390	10	1	13922475	1140	15.93	1.53	12	0.14	514.00	5363.00	12600	20230111	-35.00	6400	20230817	27.97	12600	-35.00	20230111	6400	27.97	20230817	12600	-35.00	20230111	6400	27.97	20230817	7.27	N	037440	500	69 억		164991	N	N	0	N	00	N
42	20231123	160437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	-110	5	-1.33	6591927780	782190	187.92	8390	8610	8170	10770	5810	8290	8427.88	1.48	0	-41203	8616	8452	8366	8202	8116	8410	8160	70	2480	500	5470	10	1	13922475	1139	15.91	1.53	12	5.62	514.00	5363.00	12600	20230111	-35.08	6400	20230817	27.81	12600	-35.08	20230111	6400	27.81	20230817	12600	-35.08	20230111	6400	27.81	20230817	7.24	N	037440	500	69 억		206074	N	N	0	N	00	N
43	20231123	150453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8210	-80	5	-0.97	6256469390	741343	178.10	8390	8610	8170	10770	5810	8290	8439.37	1.48	0	-36432	8616	8452	8366	8202	8116	8410	8160	70	2480	500	5470	10	1	13922475	1143	15.97	1.53	12	5.32	514.00	5363.00	12600	20230111	-34.84	6400	20230817	28.28	12600	-34.84	20230111	6400	28.28	20230817	12600	-34.84	20230111	6400	28.28	20230817	7.24	N	037440	500	69 억		206074	N	N	0	N	00	N
44	20231123	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	-10	5	-0.12	5592312690	660599	158.71	8390	8610	8280	10770	5810	8290	8465.52	1.48	0	-14765	8616	8452	8366	8202	8116	8410	8160	70	2480	500	5470	10	1	13922475	1153	16.11	1.54	12	4.74	514.00	5363.00	12600	20230111	-34.29	6400	20230817	29.37	12600	-34.29	20230111	6400	29.37	20230817	12600	-34.29	20230111	6400	29.37	20230817	7.24	N	037440	500	69 억		206074	N	N	0	N	00	N
45	20231123	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8360	70	2	0.84	5026716750	592516	142.35	8390	8610	8360	10770	5810	8290	8483.68	1.48	0	-8859	8616	8452	8366	8202	8116	8410	8160	70	2480	500	5470	10	1	13922475	1164	16.26	1.56	12	4.26	514.00	5363.00	12600	20230111	-33.65	6400	20230817	30.62	12600	-33.65	20230111	6400	30.62	20230817	12600	-33.65	20230111	6400	30.62	20230817	7.24	N	037440	500	69 억		206074	N	N	0	N	00	N
46	20231123	120443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8410	120	2	1.45	4698281520	553373	132.95	8390	8610	8360	10770	5810	8290	8490.26	1.48	0	-1266	8616	8452	8366	8202	8116	8410	8160	70	2480	500	5470	10	1	13922475	1171	16.36	1.57	12	3.97	514.00	5363.00	12600	20230111	-33.25	6400	20230817	31.41	12600	-33.25	20230111	6400	31.41	20230817	12600	-33.25	20230111	6400	31.41	20230817	7.24	N	037440	500	69 억		206074	N	N	0	N	00	N
47	20231123	110452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8480	190	2	2.29	4201871640	494501	118.80	8390	8610	8360	10770	5810	8290	8497.20	1.48	0	886	8616	8452	8366	8202	8116	8410	8160	70	2480	500	5470	10	1	13922475	1181	16.50	1.58	12	3.55	514.00	5363.00	12600	20230111	-32.70	6400	20230817	32.50	12600	-32.70	20230111	6400	32.50	20230817	12600	-32.70	20230111	6400	32.50	20230817	7.24	N	037440	500	69 억		206074	N	N	0	N	00	N
48	20231123	100444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8450	160	2	1.93	3482565830	409820	98.46	8390	8610	8360	10770	5810	8290	8497.79	1.48	0	-3059	8616	8452	8366	8202	8116	8410	8160	70	2480	500	5470	10	1	13922475	1176	16.44	1.58	12	2.94	514.00	5363.00	12600	20230111	-32.94	6400	20230817	32.03	12600	-32.94	20230111	6400	32.03	20230817	12600	-32.94	20230111	6400	32.03	20230817	7.24	N	037440	500	69 억		206074	N	N	0	N	00	N
49	20231123	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8570	280	2	3.38	902302420	106669	25.63	8390	8570	8360	10770	5810	8290	8458.90	1.48	0	33451	8616	8452	8366	8202	8116	8410	8160	70	2480	500	5470	10	1	13922475	1193	16.67	1.60	12	0.77	514.00	5363.00	12600	20230111	-31.98	6400	20230817	33.91	12600	-31.98	20230111	6400	33.91	20230817	12600	-31.98	20230111	6400	33.91	20230817	7.24	N	037440	500	69 억		206074	N	N	0	N	00	N
50	20231122	160428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8290	-90	5	-1.07	3345673260	398982	106.93	8370	8530	8280	10890	5870	8380	8386.79	1.88	0	-55359	8620	8500	8380	8260	8140	8560	8320	70	2510	500	5530	10	1	13922475	1154	16.13	1.55	12	2.87	514.00	5363.00	12600	20230111	-34.21	6400	20230817	29.53	12600	-34.21	20230111	6400	29.53	20230817	12600	-34.21	20230111	6400	29.53	20230817	7.05	N	037440	500	69 억		261869	N	N	0	N	00	N
51	20231122	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8310	-70	5	-0.84	3114613880	371137	99.47	8370	8530	8280	10890	5870	8380	8392.09	1.88	0	-53693	8620	8500	8380	8260	8140	8560	8320	70	2510	500	5530	10	1	13922475	1157	16.17	1.55	12	2.67	514.00	5363.00	12600	20230111	-34.05	6400	20230817	29.84	12600	-34.05	20230111	6400	29.84	20230817	12600	-34.05	20230111	6400	29.84	20230817	7.05	N	037440	500	69 억		261869	N	N	0	N	00	N
52	20231122	140431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8370	-10	5	-0.12	2848685350	339163	90.90	8370	8530	8280	10890	5870	8380	8399.16	1.88	0	-47103	8620	8500	8380	8260	8140	8560	8320	70	2510	500	5530	10	1	13922475	1165	16.28	1.56	12	2.44	514.00	5363.00	12600	20230111	-33.57	6400	20230817	30.78	12600	-33.57	20230111	6400	30.78	20230817	12600	-33.57	20230111	6400	30.78	20230817	7.05	N	037440	500	69 억		261869	N	N	0	N	00	N
53	20231122	130446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8340	-40	5	-0.48	2480213100	294913	79.04	8370	8530	8310	10890	5870	8380	8409.98	1.88	0	-39538	8620	8500	8380	8260	8140	8560	8320	70	2510	500	5530	10	1	13922475	1161	16.23	1.56	12	2.12	514.00	5363.00	12600	20230111	-33.81	6400	20230817	30.31	12600	-33.81	20230111	6400	30.31	20230817	12600	-33.81	20230111	6400	30.31	20230817	7.05	N	037440	500	69 억		261869	N	N	0	N	00	N
54	20231122	120448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	0	3	0.00	2269128690	269648	72.27	8370	8530	8310	10890	5870	8380	8415.15	1.88	0	-33724	8620	8500	8380	8260	8140	8560	8320	70	2510	500	5530	10	1	13922475	1167	16.30	1.56	12	1.94	514.00	5363.00	12600	20230111	-33.49	6400	20230817	30.94	12600	-33.49	20230111	6400	30.94	20230817	12600	-33.49	20230111	6400	30.94	20230817	7.05	N	037440	500	69 억		261869	N	N	0	N	00	N
55	20231122	110506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8390	10	2	0.12	2047384540	243150	65.17	8370	8530	8310	10890	5870	8380	8420.25	1.88	0	-24387	8620	8500	8380	8260	8140	8560	8320	70	2510	500	5530	10	1	13922475	1168	16.32	1.56	12	1.75	514.00	5363.00	12600	20230111	-33.41	6400	20230817	31.09	12600	-33.41	20230111	6400	31.09	20230817	12600	-33.41	20230111	6400	31.09	20230817	7.05	N	037440	500	69 억		261869	N	N	0	N	00	N
56	20231122	100453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	0	3	0.00	896445160	106962	28.67	8370	8450	8310	10890	5870	8380	8380.97	1.88	0	-8180	8620	8500	8380	8260	8140	8560	8320	70	2510	500	5530	10	1	13922475	1167	16.30	1.56	12	0.77	514.00	5363.00	12600	20230111	-33.49	6400	20230817	30.94	12600	-33.49	20230111	6400	30.94	20230817	12600	-33.49	20230111	6400	30.94	20230817	7.05	N	037440	500	69 억		261869	N	N	0	N	00	N
57	20231122	090430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8340	-40	5	-0.48	245284540	29351	7.87	8370	8400	8310	10890	5870	8380	8356.93	1.88	0	-1813	8620	8500	8380	8260	8140	8560	8320	70	2510	500	5530	10	1	13922475	1161	16.23	1.56	12	0.21	514.00	5363.00	12600	20230111	-33.81	6400	20230817	30.31	12600	-33.81	20230111	6400	30.31	20230817	12600	-33.81	20230111	6400	30.31	20230817	7.05	N	037440	500	69 억		261869	N	N	0	N	00	N
58	20231121	160433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	100	2	1.21	3105946600	370583	104.69	8280	8500	8260	10760	5800	8280	8381.26	1.58	0	40976	8480	8380	8260	8160	8040	8430	8210	70	2480	500	5460	10	1	13922475	1167	16.30	1.56	12	2.66	514.00	5363.00	12600	20230111	-33.49	6400	20230817	30.94	12600	-33.49	20230111	6400	30.94	20230817	12600	-33.49	20230111	6400	30.94	20230817	6.92	N	037440	500	69 억		220468	N	N	0	N	00	N
59	20231121	150435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	120	2	1.45	2781672530	331936	93.77	8280	8500	8260	10760	5800	8280	8380.15	1.58	0	36799	8480	8380	8260	8160	8040	8430	8210	70	2480	500	5460	10	1	13922475	1169	16.34	1.57	12	2.38	514.00	5363.00	12600	20230111	-33.33	6400	20230817	31.25	12600	-33.33	20230111	6400	31.25	20230817	12600	-33.33	20230111	6400	31.25	20230817	6.92	N	037440	500	69 억		220468	N	N	0	N	00	N
60	20231121	140428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8420	140	2	1.69	2441432770	291489	82.34	8280	8500	8260	10760	5800	8280	8375.73	1.58	0	37396	8480	8380	8260	8160	8040	8430	8210	70	2480	500	5460	10	1	13922475	1172	16.38	1.57	12	2.09	514.00	5363.00	12600	20230111	-33.17	6400	20230817	31.56	12600	-33.17	20230111	6400	31.56	20230817	12600	-33.17	20230111	6400	31.56	20230817	6.92	N	037440	500	69 억		220468	N	N	0	N	00	N
61	20231121	130427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8420	140	2	1.69	2021643360	241660	68.27	8280	8500	8260	10760	5800	8280	8365.65	1.58	0	32879	8480	8380	8260	8160	8040	8430	8210	70	2480	500	5460	10	1	13922475	1172	16.38	1.57	12	1.74	514.00	5363.00	12600	20230111	-33.17	6400	20230817	31.56	12600	-33.17	20230111	6400	31.56	20230817	12600	-33.17	20230111	6400	31.56	20230817	6.92	N	037440	500	69 억		220468	N	N	0	N	00	N
62	20231121	120427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8410	130	2	1.57	1685054500	201584	56.95	8280	8500	8260	10760	5800	8280	8359.07	1.58	0	31595	8480	8380	8260	8160	8040	8430	8210	70	2480	500	5460	10	1	13922475	1171	16.36	1.57	12	1.45	514.00	5363.00	12600	20230111	-33.25	6400	20230817	31.41	12600	-33.25	20230111	6400	31.41	20230817	12600	-33.25	20230111	6400	31.41	20230817	6.92	N	037440	500	69 억		220468	N	N	0	N	00	N
63	20231121	110426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	50	2	0.60	903146110	108576	30.67	8280	8370	8260	10760	5800	8280	8318.10	1.58	0	30362	8480	8380	8260	8160	8040	8430	8210	70	2480	500	5460	10	1	13922475	1160	16.21	1.55	12	0.78	514.00	5363.00	12600	20230111	-33.89	6400	20230817	30.16	12600	-33.89	20230111	6400	30.16	20230817	12600	-33.89	20230111	6400	30.16	20230817	6.92	N	037440	500	69 억		220468	N	N	0	N	00	N
64	20231121	100417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8310	30	2	0.36	630561320	75887	21.44	8280	8370	8260	10760	5800	8280	8309.21	1.58	0	15818	8480	8380	8260	8160	8040	8430	8210	70	2480	500	5460	10	1	13922475	1157	16.17	1.55	12	0.55	514.00	5363.00	12600	20230111	-34.05	6400	20230817	29.84	12600	-34.05	20230111	6400	29.84	20230817	12600	-34.05	20230111	6400	29.84	20230817	6.92	N	037440	500	69 억		220468	N	N	0	N	00	N
65	20231121	090422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	70	2	0.85	94443840	11367	3.21	8280	8360	8260	10760	5800	8280	8308.60	1.58	0	5751	8480	8380	8260	8160	8040	8430	8210	70	2480	500	5460	10	1	13922475	1163	16.25	1.56	12	0.08	514.00	5363.00	12600	20230111	-33.73	6400	20230817	30.47	12600	-33.73	20230111	6400	30.47	20230817	12600	-33.73	20230111	6400	30.47	20230817	6.92	N	037440	500	69 억		220468	N	N	0	N	00	N
66	20231120	160424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	220	2	2.73	2861528940	345756	87.96	8150	8360	8140	10470	5650	8060	8276.12	1.03	0	75441	8513	8286	8163	7936	7813	8225	7875	70	2410	500	5310	10	1	13922475	1153	16.11	1.54	12	2.48	514.00	5363.00	12600	20230111	-34.29	6400	20230817	29.37	12600	-34.29	20230111	6400	29.37	20230817	12600	-34.29	20230111	6400	29.37	20230817	6.83	N	037440	500	69 억		142995	N	N	0	N	00	N
67	20231120	150427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8290	230	2	2.85	2710280230	327489	83.32	8150	8360	8140	10470	5650	8060	8275.95	1.03	0	71948	8513	8286	8163	7936	7813	8225	7875	70	2410	500	5310	10	1	13922475	1154	16.13	1.55	12	2.35	514.00	5363.00	12600	20230111	-34.21	6400	20230817	29.53	12600	-34.21	20230111	6400	29.53	20230817	12600	-34.21	20230111	6400	29.53	20230817	6.83	N	037440	500	69 억		142995	N	N	0	N	00	N
68	20231120	140428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	270	2	3.35	2337208220	282504	71.87	8150	8360	8140	10470	5650	8060	8273.20	1.03	0	71539	8513	8286	8163	7936	7813	8225	7875	70	2410	500	5310	10	1	13922475	1160	16.21	1.55	12	2.03	514.00	5363.00	12600	20230111	-33.89	6400	20230817	30.16	12600	-33.89	20230111	6400	30.16	20230817	12600	-33.89	20230111	6400	30.16	20230817	6.83	N	037440	500	69 억		142995	N	N	0	N	00	N
69	20231120	130425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	290	2	3.60	2145239740	259447	66.01	8150	8360	8140	10470	5650	8060	8268.52	1.03	0	65077	8513	8286	8163	7936	7813	8225	7875	70	2410	500	5310	10	1	13922475	1163	16.25	1.56	12	1.86	514.00	5363.00	12600	20230111	-33.73	6400	20230817	30.47	12600	-33.73	20230111	6400	30.47	20230817	12600	-33.73	20230111	6400	30.47	20230817	6.83	N	037440	500	69 억		142995	N	N	0	N	00	N
70	20231120	120424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	270	2	3.35	1932025020	233873	59.50	8150	8360	8140	10470	5650	8060	8261.02	1.03	0	59142	8513	8286	8163	7936	7813	8225	7875	70	2410	500	5310	10	1	13922475	1160	16.21	1.55	12	1.68	514.00	5363.00	12600	20230111	-33.89	6400	20230817	30.16	12600	-33.89	20230111	6400	30.16	20230817	12600	-33.89	20230111	6400	30.16	20230817	6.83	N	037440	500	69 억		142995	N	N	0	N	00	N
71	20231120	110424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8310	250	2	3.10	1612909580	195540	49.75	8150	8330	8140	10470	5650	8060	8248.51	1.03	0	49603	8513	8286	8163	7936	7813	8225	7875	70	2410	500	5310	10	1	13922475	1157	16.17	1.55	12	1.40	514.00	5363.00	12600	20230111	-34.05	6400	20230817	29.84	12600	-34.05	20230111	6400	29.84	20230817	12600	-34.05	20230111	6400	29.84	20230817	6.83	N	037440	500	69 억		142995	N	N	0	N	00	N
72	20231120	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	220	2	2.73	1136769400	138105	35.14	8150	8310	8140	10470	5650	8060	8231.22	1.03	0	29769	8513	8286	8163	7936	7813	8225	7875	70	2410	500	5310	10	1	13922475	1153	16.11	1.54	12	0.99	514.00	5363.00	12600	20230111	-34.29	6400	20230817	29.37	12600	-34.29	20230111	6400	29.37	20230817	12600	-34.29	20230111	6400	29.37	20230817	6.83	N	037440	500	69 억		142995	N	N	0	N	00	N
73	20231120	090426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	140	2	1.74	168985510	20704	5.27	8150	8200	8140	10470	5650	8060	8162.06	1.03	0	1006	8513	8286	8163	7936	7813	8225	7875	70	2410	500	5310	10	1	13922475	1142	15.95	1.53	12	0.15	514.00	5363.00	12600	20230111	-34.92	6400	20230817	28.12	12600	-34.92	20230111	6400	28.12	20230817	12600	-34.92	20230111	6400	28.12	20230817	6.83	N	037440	500	69 억		142995	N	N	0	N	00	N
74	20231117	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	-300	5	-3.59	3132995900	386329	128.50	8380	8390	8040	10860	5860	8360	8109.64	1.90	0	-120881	8533	8446	8373	8286	8213	8440	8280	70	2500	500	5510	10	1	13922475	1122	15.68	1.50	12	2.77	514.00	5363.00	12600	20230111	-36.03	6400	20230817	25.94	12600	-36.03	20230111	6400	25.94	20230817	12600	-36.03	20230111	6400	25.94	20230817	6.98	N	037440	500	69 억		264100	N	N	0	N	00	N
75	20231117	150437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	-300	5	-3.59	2922936760	360295	119.84	8380	8390	8040	10860	5860	8360	8112.55	1.90	0	-115866	8533	8446	8373	8286	8213	8440	8280	70	2500	500	5510	10	1	13922475	1122	15.68	1.50	12	2.59	514.00	5363.00	12600	20230111	-36.03	6400	20230817	25.94	12600	-36.03	20230111	6400	25.94	20230817	12600	-36.03	20230111	6400	25.94	20230817	6.98	N	037440	500	69 억		264100	N	N	0	N	00	N
76	20231117	140436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	-260	5	-3.11	2656704730	327323	108.87	8380	8390	8040	10860	5860	8360	8116.38	1.90	0	-109677	8533	8446	8373	8286	8213	8440	8280	70	2500	500	5510	10	1	13922475	1128	15.76	1.51	12	2.35	514.00	5363.00	12600	20230111	-35.71	6400	20230817	26.56	12600	-35.71	20230111	6400	26.56	20230817	12600	-35.71	20230111	6400	26.56	20230817	6.98	N	037440	500	69 억		264100	N	N	0	N	00	N
77	20231117	130434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8080	-280	5	-3.35	2483128670	305876	101.74	8380	8390	8040	10860	5860	8360	8118.00	1.90	0	-105655	8533	8446	8373	8286	8213	8440	8280	70	2500	500	5510	10	1	13922475	1125	15.72	1.51	12	2.20	514.00	5363.00	12600	20230111	-35.87	6400	20230817	26.25	12600	-35.87	20230111	6400	26.25	20230817	12600	-35.87	20230111	6400	26.25	20230817	6.98	N	037440	500	69 억		264100	N	N	0	N	00	N
78	20231117	120434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	-300	5	-3.59	2267315340	279088	92.83	8380	8390	8040	10860	5860	8360	8123.92	1.90	0	-96117	8533	8446	8373	8286	8213	8440	8280	70	2500	500	5510	10	1	13922475	1122	15.68	1.50	12	2.00	514.00	5363.00	12600	20230111	-36.03	6400	20230817	25.94	12600	-36.03	20230111	6400	25.94	20230817	12600	-36.03	20230111	6400	25.94	20230817	6.98	N	037440	500	69 억		264100	N	N	0	N	00	N
79	20231117	110436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8080	-280	5	-3.35	1969425010	242117	80.53	8380	8390	8040	10860	5860	8360	8134.08	1.90	0	-91143	8533	8446	8373	8286	8213	8440	8280	70	2500	500	5510	10	1	13922475	1125	15.72	1.51	12	1.74	514.00	5363.00	12600	20230111	-35.87	6400	20230817	26.25	12600	-35.87	20230111	6400	26.25	20230817	12600	-35.87	20230111	6400	26.25	20230817	6.98	N	037440	500	69 억		264100	N	N	0	N	00	N
80	20231117	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	-270	5	-3.23	1589859600	195136	64.91	8380	8390	8040	10860	5860	8360	8147.32	1.90	0	-91398	8533	8446	8373	8286	8213	8440	8280	70	2500	500	5510	10	1	13922475	1126	15.74	1.51	12	1.40	514.00	5363.00	12600	20230111	-35.79	6400	20230817	26.41	12600	-35.79	20230111	6400	26.41	20230817	12600	-35.79	20230111	6400	26.41	20230817	6.98	N	037440	500	69 억		264100	N	N	0	N	00	N
81	20231117	090435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	-100	5	-1.20	198344320	23907	7.95	8380	8390	8230	10860	5860	8360	8296.20	1.90	0	-12251	8533	8446	8373	8286	8213	8440	8280	70	2500	500	5510	10	1	13922475	1150	16.07	1.54	12	0.17	514.00	5363.00	12600	20230111	-34.44	6400	20230817	29.06	12600	-34.44	20230111	6400	29.06	20230817	12600	-34.44	20230111	6400	29.06	20230817	6.98	N	037440	500	69 억		264100	N	N	0	N	00	N
82	20231116	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	70	2	0.84	2285909530	272279	60.76	8360	8460	8300	10820	5840	8330	8395.47	1.78	0	17555	8523	8426	8293	8196	8063	8475	8245	70	2490	500	5490	10	1	13922475	1169	16.34	1.57	12	1.96	514.00	5363.00	12600	20230111	-33.33	6400	20230817	31.25	12600	-33.33	20230111	6400	31.25	20230817	12600	-33.33	20230111	6400	31.25	20230817	6.99	N	037440	500	69 억		247979	N	N	0	N	00	N
83	20231116	150433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8390	60	2	0.72	2065561340	245995	54.90	8360	8460	8300	10820	5840	8330	8396.76	1.78	0	13226	8523	8426	8293	8196	8063	8475	8245	70	2490	500	5490	10	1	13922475	1168	16.32	1.56	12	1.77	514.00	5363.00	12600	20230111	-33.41	6400	20230817	31.09	12600	-33.41	20230111	6400	31.09	20230817	12600	-33.41	20230111	6400	31.09	20230817	6.99	N	037440	500	69 억		247979	N	N	0	N	00	N
84	20231116	140423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	50	2	0.60	1808477450	215397	48.07	8360	8460	8300	10820	5840	8330	8396.02	1.78	0	9284	8523	8426	8293	8196	8063	8475	8245	70	2490	500	5490	10	1	13922475	1167	16.30	1.56	12	1.55	514.00	5363.00	12600	20230111	-33.49	6400	20230817	30.94	12600	-33.49	20230111	6400	30.94	20230817	12600	-33.49	20230111	6400	30.94	20230817	6.99	N	037440	500	69 억		247979	N	N	0	N	00	N
85	20231116	130433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	50	2	0.60	1674994550	199467	44.51	8360	8460	8300	10820	5840	8330	8397.35	1.78	0	7085	8523	8426	8293	8196	8063	8475	8245	70	2490	500	5490	10	1	13922475	1167	16.30	1.56	12	1.43	514.00	5363.00	12600	20230111	-33.49	6400	20230817	30.94	12600	-33.49	20230111	6400	30.94	20230817	12600	-33.49	20230111	6400	30.94	20230817	6.99	N	037440	500	69 억		247979	N	N	0	N	00	N
86	20231116	120434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8430	100	2	1.20	1385858200	165016	36.83	8360	8460	8300	10820	5840	8330	8398.33	1.78	0	4206	8523	8426	8293	8196	8063	8475	8245	70	2490	500	5490	10	1	13922475	1174	16.40	1.57	12	1.19	514.00	5363.00	12600	20230111	-33.10	6400	20230817	31.72	12600	-33.10	20230111	6400	31.72	20230817	12600	-33.10	20230111	6400	31.72	20230817	6.99	N	037440	500	69 억		247979	N	N	0	N	00	N
87	20231116	110431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8440	110	2	1.32	1101543060	131297	29.30	8360	8460	8300	10820	5840	8330	8389.71	1.78	0	1820	8523	8426	8293	8196	8063	8475	8245	70	2490	500	5490	10	1	13922475	1175	16.42	1.57	12	0.94	514.00	5363.00	12600	20230111	-33.02	6400	20230817	31.88	12600	-33.02	20230111	6400	31.88	20230817	12600	-33.02	20230111	6400	31.88	20230817	6.99	N	037440	500	69 억		247979	N	N	0	N	00	N
88	20231116	100431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	0	3	0.00	162538880	19506	4.35	8360	8370	8300	10820	5840	8330	8332.76	1.78	0	-6663	8523	8426	8293	8196	8063	8475	8245	70	2490	500	5490	10	1	13922475	1160	16.21	1.55	12	0.14	514.00	5363.00	12600	20230111	-33.89	6400	20230817	30.16	12600	-33.89	20230111	6400	30.16	20230817	12600	-33.89	20230111	6400	30.16	20230817	6.99	N	037440	500	69 억		247979	N	N	0	N	00	N
89	20231116	090430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	0	3	0.00	0	0	0.00	0	0	0	10820	5840	8330	0.00	1.78	0	0	8523	8426	8293	8196	8063	8475	8245	70	2490	500	5490	10	1	13922475	1160	16.21	1.55	12	0.00	514.00	5363.00	12600	20230111	-33.89	6400	20230817	30.16	12600	-33.89	20230111	6400	30.16	20230817	12600	-33.89	20230111	6400	30.16	20230817	6.99	N	037440	500	69 억		247979	N	N	0	N	00	N
90	20231115	160406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	140	2	1.71	3636323330	437406	125.12	8240	8390	8160	10640	5740	8190	8313.32	1.15	0	87316	8430	8310	8130	8010	7830	8370	8070	70	2450	500	5400	10	1	13922475	1160	16.21	1.55	12	3.14	514.00	5363.00	13150	20221111	-36.65	6400	20230817	30.16	12600	-33.89	20230111	6400	30.16	20230817	12600	-33.89	20230111	6400	30.16	20230817	7.09	N	037440	500	69 억		160663	N	N	0	N	00	N
91	20231115	150437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8310	120	2	1.47	3329622350	400512	114.57	8240	8390	8160	10640	5740	8190	8313.42	1.15	0	82064	8430	8310	8130	8010	7830	8370	8070	70	2450	500	5400	10	1	13922475	1157	16.17	1.55	12	2.88	514.00	5363.00	13150	20221111	-36.81	6400	20230817	29.84	12600	-34.05	20230111	6400	29.84	20230817	12600	-34.05	20230111	6400	29.84	20230817	7.09	N	037440	500	69 억		160663	N	N	0	N	00	N
92	20231115	140439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	140	2	1.71	2910051140	350099	100.15	8240	8390	8160	10640	5740	8190	8312.08	1.15	0	83072	8430	8310	8130	8010	7830	8370	8070	70	2450	500	5400	10	1	13922475	1160	16.21	1.55	12	2.51	514.00	5363.00	13150	20221111	-36.65	6400	20230817	30.16	12600	-33.89	20230111	6400	30.16	20230817	12600	-33.89	20230111	6400	30.16	20230817	7.09	N	037440	500	69 억		160663	N	N	0	N	00	N
93	20231115	130438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8370	180	2	2.20	2466768130	297051	84.97	8240	8370	8160	10640	5740	8190	8304.19	1.15	0	88558	8430	8310	8130	8010	7830	8370	8070	70	2450	500	5400	10	1	13922475	1165	16.28	1.56	12	2.13	514.00	5363.00	13150	20221111	-36.35	6400	20230817	30.78	12600	-33.57	20230111	6400	30.78	20230817	12600	-33.57	20230111	6400	30.78	20230817	7.09	N	037440	500	69 억		160663	N	N	0	N	00	N
94	20231115	120440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	160	2	1.95	2190372710	263917	75.49	8240	8360	8160	10640	5740	8190	8299.48	1.15	0	76786	8430	8310	8130	8010	7830	8370	8070	70	2450	500	5400	10	1	13922475	1163	16.25	1.56	12	1.90	514.00	5363.00	13150	20221111	-36.50	6400	20230817	30.47	12600	-33.73	20230111	6400	30.47	20230817	12600	-33.73	20230111	6400	30.47	20230817	7.09	N	037440	500	69 억		160663	N	N	0	N	00	N
95	20231115	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8320	130	2	1.59	1896184680	228584	65.39	8240	8360	8160	10640	5740	8190	8295.35	1.15	0	64776	8430	8310	8130	8010	7830	8370	8070	70	2450	500	5400	10	1	13922475	1158	16.19	1.55	12	1.64	514.00	5363.00	13150	20221111	-36.73	6400	20230817	30.00	12600	-33.97	20230111	6400	30.00	20230817	12600	-33.97	20230111	6400	30.00	20230817	7.09	N	037440	500	69 억		160663	N	N	0	N	00	N
96	20231115	100440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	110	2	1.34	1406026820	169567	48.50	8240	8360	8160	10640	5740	8190	8291.87	1.15	0	46850	8430	8310	8130	8010	7830	8370	8070	70	2450	500	5400	10	1	13922475	1156	16.15	1.55	12	1.22	514.00	5363.00	13150	20221111	-36.88	6400	20230817	29.69	12600	-34.13	20230111	6400	29.69	20230817	12600	-34.13	20230111	6400	29.69	20230817	7.09	N	037440	500	69 억		160663	N	N	0	N	00	N
97	20231115	090435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8270	80	2	0.98	292789450	35555	10.17	8240	8290	8160	10640	5740	8190	8234.83	1.15	0	5207	8430	8310	8130	8010	7830	8370	8070	70	2450	500	5400	10	1	13922475	1151	16.09	1.54	12	0.26	514.00	5363.00	13150	20221111	-37.11	6400	20230817	29.22	12600	-34.37	20230111	6400	29.22	20230817	12600	-34.37	20230111	6400	29.22	20230817	7.09	N	037440	500	69 억		160663	N	N	0	N	00	N
98	20231114	160431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8190	110	2	1.36	2728109340	333463	65.34	8050	8250	7950	10500	5660	8080	8181.34	0.69	0	63661	8413	8246	8163	7996	7913	8205	7955	70	2420	500	5330	10	1	13922475	1140	15.93	1.53	12	2.40	514.00	5363.00	13150	20221111	-37.72	6400	20230817	27.97	12600	-35.00	20230111	6400	27.97	20230817	12600	-35.00	20230111	6400	27.97	20230817	7.43	N	037440	500	69 억		96464	N	N	0	N	00	N
99	20231114	150432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	120	2	1.49	2518960810	307921	60.34	8050	8250	7950	10500	5660	8080	8180.82	0.69	0	55335	8413	8246	8163	7996	7913	8205	7955	70	2420	500	5330	10	1	13922475	1142	15.95	1.53	12	2.21	514.00	5363.00	13150	20221111	-37.64	6400	20230817	28.12	12600	-34.92	20230111	6400	28.12	20230817	12600	-34.92	20230111	6400	28.12	20230817	7.43	N	037440	500	69 억		96464	N	N	0	N	00	N
100	20231114	140431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	120	2	1.49	2247000530	274730	53.83	8050	8250	7950	10500	5660	8080	8179.25	0.69	0	45861	8413	8246	8163	7996	7913	8205	7955	70	2420	500	5330	10	1	13922475	1142	15.95	1.53	12	1.97	514.00	5363.00	13150	20221111	-37.64	6400	20230817	28.12	12600	-34.92	20230111	6400	28.12	20230817	12600	-34.92	20230111	6400	28.12	20230817	7.43	N	037440	500	69 억		96464	N	N	0	N	00	N
101	20231114	130433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	160	2	1.98	2064035430	252451	49.47	8050	8250	7950	10500	5660	8080	8176.31	0.69	0	44188	8413	8246	8163	7996	7913	8205	7955	70	2420	500	5330	10	1	13922475	1147	16.03	1.54	12	1.81	514.00	5363.00	13150	20221111	-37.34	6400	20230817	28.75	12600	-34.60	20230111	6400	28.75	20230817	12600	-34.60	20230111	6400	28.75	20230817	7.43	N	037440	500	69 억		96464	N	N	0	N	00	N
102	20231114	120433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8210	130	2	1.61	1870177980	228879	44.85	8050	8240	7950	10500	5660	8080	8171.37	0.69	0	38145	8413	8246	8163	7996	7913	8205	7955	70	2420	500	5330	10	1	13922475	1143	15.97	1.53	12	1.64	514.00	5363.00	13150	20221111	-37.57	6400	20230817	28.28	12600	-34.84	20230111	6400	28.28	20230817	12600	-34.84	20230111	6400	28.28	20230817	7.43	N	037440	500	69 억		96464	N	N	0	N	00	N
103	20231114	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	140	2	1.73	1619461190	198260	38.85	8050	8240	7950	10500	5660	8080	8168.75	0.69	0	29691	8413	8246	8163	7996	7913	8205	7955	70	2420	500	5330	10	1	13922475	1144	15.99	1.53	12	1.42	514.00	5363.00	13150	20221111	-37.49	6400	20230817	28.44	12600	-34.76	20230111	6400	28.44	20230817	12600	-34.76	20230111	6400	28.44	20230817	7.43	N	037440	500	69 억		96464	N	N	0	N	00	N
104	20231114	100433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	140	2	1.73	1106453880	135775	26.61	8050	8240	7950	10500	5660	8080	8149.61	0.69	0	21699	8413	8246	8163	7996	7913	8205	7955	70	2420	500	5330	10	1	13922475	1144	15.99	1.53	12	0.98	514.00	5363.00	13150	20221111	-37.49	6400	20230817	28.44	12600	-34.76	20230111	6400	28.44	20230817	12600	-34.76	20230111	6400	28.44	20230817	7.43	N	037440	500	69 억		96464	N	N	0	N	00	N
105	20231114	090429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	70	2	0.87	213257580	26508	5.19	8050	8190	7950	10500	5660	8080	8043.87	0.69	0	5425	8413	8246	8163	7996	7913	8205	7955	70	2420	500	5330	10	1	13922475	1135	15.86	1.52	12	0.19	514.00	5363.00	13150	20221111	-38.02	6400	20230817	27.34	12600	-35.32	20230111	6400	27.34	20230817	12600	-35.32	20230111	6400	27.34	20230817	7.43	N	037440	500	69 억		96464	N	N	0	N	00	N
106	20231113	160427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8080	-310	5	-3.69	4040199130	493051	22.63	8280	8330	8080	10900	5880	8390	8194.09	0.83	0	-19433	9130	8760	8330	7960	7530	8945	8145	70	2510	500	5530	10	1	13922475	1125	15.72	1.51	12	3.54	514.00	5363.00	13150	20221111	-38.56	6400	20230817	26.25	12600	-35.87	20230111	6400	26.25	20230817	12600	-35.87	20230111	6400	26.25	20230817	7.24	N	037440	500	69 억		115986	N	N	0	N	00	N
107	20231113	150425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8110	-280	5	-3.34	3692624640	450107	20.66	8280	8330	8100	10900	5880	8390	8203.59	0.83	0	-21333	9130	8760	8330	7960	7530	8945	8145	70	2510	500	5530	10	1	13922475	1129	15.78	1.51	12	3.23	514.00	5363.00	13150	20221111	-38.33	6400	20230817	26.72	12600	-35.63	20230111	6400	26.72	20230817	12600	-35.63	20230111	6400	26.72	20230817	7.24	N	037440	500	69 억		115986	N	N	0	N	00	N
108	20231113	140423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8160	-230	5	-2.74	3157883250	384429	17.65	8280	8330	8120	10900	5880	8390	8214.15	0.83	0	-19721	9130	8760	8330	7960	7530	8945	8145	70	2510	500	5530	10	1	13922475	1136	15.88	1.52	12	2.76	514.00	5363.00	13150	20221111	-37.95	6400	20230817	27.50	12600	-35.24	20230111	6400	27.50	20230817	12600	-35.24	20230111	6400	27.50	20230817	7.24	N	037440	500	69 억		115986	N	N	0	N	00	N
109	20231113	130424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8190	-200	5	-2.38	2971279300	361592	16.60	8280	8330	8120	10900	5880	8390	8216.88	0.83	0	-18579	9130	8760	8330	7960	7530	8945	8145	70	2510	500	5530	10	1	13922475	1140	15.93	1.53	12	2.60	514.00	5363.00	13150	20221111	-37.72	6400	20230817	27.97	12600	-35.00	20230111	6400	27.97	20230817	12600	-35.00	20230111	6400	27.97	20230817	7.24	N	037440	500	69 억		115986	N	N	0	N	00	N
110	20231113	120424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8170	-220	5	-2.62	2627010100	319353	14.66	8280	8330	8160	10900	5880	8390	8225.67	0.83	0	-18572	9130	8760	8330	7960	7530	8945	8145	70	2510	500	5530	10	1	13922475	1137	15.89	1.52	12	2.29	514.00	5363.00	13150	20221111	-37.87	6400	20230817	27.66	12600	-35.16	20230111	6400	27.66	20230817	12600	-35.16	20230111	6400	27.66	20230817	7.24	N	037440	500	69 억		115986	N	N	0	N	00	N
111	20231113	110423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	-190	5	-2.26	2166298630	263088	12.08	8280	8330	8160	10900	5880	8390	8233.70	0.83	0	-12654	9130	8760	8330	7960	7530	8945	8145	70	2510	500	5530	10	1	13922475	1142	15.95	1.53	12	1.89	514.00	5363.00	13150	20221111	-37.64	6400	20230817	28.12	12600	-34.92	20230111	6400	28.12	20230817	12600	-34.92	20230111	6400	28.12	20230817	7.24	N	037440	500	69 억		115986	N	N	0	N	00	N
112	20231113	100422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	-130	5	-1.55	1759793430	213618	9.81	8280	8330	8160	10900	5880	8390	8237.53	0.83	0	-11795	9130	8760	8330	7960	7530	8945	8145	70	2510	500	5530	10	1	13922475	1150	16.07	1.54	12	1.53	514.00	5363.00	13150	20221111	-37.19	6400	20230817	29.06	12600	-34.44	20230111	6400	29.06	20230817	12600	-34.44	20230111	6400	29.06	20230817	7.24	N	037440	500	69 억		115986	N	N	0	N	00	N
113	20231113	090424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	-110	5	-1.31	399172900	48254	2.21	8280	8330	8240	10900	5880	8390	8270.57	0.83	0	-1858	9130	8760	8330	7960	7530	8945	8145	70	2510	500	5530	10	1	13922475	1153	16.11	1.54	12	0.35	514.00	5363.00	13150	20221111	-37.03	6400	20230817	29.37	12600	-34.29	20230111	6400	29.37	20230817	12600	-34.29	20230111	6400	29.37	20230817	7.24	N	037440	500	69 억		115986	N	N	0	N	00	N
114	20231110	160442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8390	130	2	1.57	17836298390	2134156	423.60	8200	8700	7900	10730	5790	8260	8357.43	1.28	0	-62273	8580	8420	8290	8130	8000	8355	8065	70	2470	500	5450	10	1	13922475	1168	16.32	1.56	12	15.33	514.00	5363.00	13600	20221108	-38.31	6400	20230817	31.09	12600	-33.41	20230111	6400	31.09	20230817	13150	-36.20	20221111	6400	31.09	20230817	7.27	N	037440	500	69 억		178578	N	N	0	N	00	N
115	20231110	150431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	140	2	1.69	16890778780	2021171	401.17	8200	8700	7900	10730	5790	8260	8356.93	1.28	0	-68500	8580	8420	8290	8130	8000	8355	8065	70	2470	500	5450	10	1	13922475	1169	16.34	1.57	12	14.52	514.00	5363.00	13600	20221108	-38.24	6400	20230817	31.25	12600	-33.33	20230111	6400	31.25	20230817	13150	-36.12	20221111	6400	31.25	20230817	7.27	N	037440	500	69 억		178578	N	N	0	N	00	N
116	20231110	140427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7980	-280	5	-3.39	3313601980	413562	82.09	8200	8220	7900	10730	5790	8260	8012.34	1.28	0	-18003	8580	8420	8290	8130	8000	8355	8065	70	2470	500	5450	10	1	13922475	1111	15.53	1.49	12	2.97	514.00	5363.00	13600	20221108	-41.32	6400	20230817	24.69	12600	-36.67	20230111	6400	24.69	20230817	13150	-39.32	20221111	6400	24.69	20230817	7.27	N	037440	500	69 억		178578	N	N	0	N	00	N
117	20231110	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7980	-280	5	-3.39	3178725180	396603	78.72	8200	8220	7900	10730	5790	8260	8014.87	1.28	0	-18003	8580	8420	8290	8130	8000	8355	8065	70	2470	500	5450	10	1	13922475	1111	15.53	1.49	12	2.85	514.00	5363.00	13600	20221108	-41.32	6400	20230817	24.69	12600	-36.67	20230111	6400	24.69	20230817	13150	-39.32	20221111	6400	24.69	20230817	7.27	N	037440	500	69 억		178578	N	N	0	N	00	N
118	20231110	120428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7960	-300	5	-3.63	2947129180	367520	72.95	8200	8220	7900	10730	5790	8260	8018.95	1.28	0	-15935	8580	8420	8290	8130	8000	8355	8065	70	2470	500	5450	10	1	13922475	1108	15.49	1.48	12	2.64	514.00	5363.00	13600	20221108	-41.47	6400	20230817	24.38	12600	-36.83	20230111	6400	24.38	20230817	13150	-39.47	20221111	6400	24.38	20230817	7.27	N	037440	500	69 억		178578	N	N	0	N	00	N
119	20231110	110426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7940	-320	5	-3.87	2665265500	332091	65.92	8200	8220	7900	10730	5790	8260	8025.70	1.28	0	-8937	8580	8420	8290	8130	8000	8355	8065	70	2470	500	5450	10	1	13922475	1105	15.45	1.48	12	2.39	514.00	5363.00	13600	20221108	-41.62	6400	20230817	24.06	12600	-36.98	20230111	6400	24.06	20230817	13150	-39.62	20221111	6400	24.06	20230817	7.27	N	037440	500	69 억		178578	N	N	0	N	00	N
120	20231110	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8020	-240	5	-2.91	1612541320	199707	39.64	8200	8220	7960	10730	5790	8260	8074.52	1.28	0	-5582	8580	8420	8290	8130	8000	8355	8065	70	2470	500	5450	10	1	13922475	1117	15.60	1.50	12	1.43	514.00	5363.00	13600	20221108	-41.03	6400	20230817	25.31	12600	-36.35	20230111	6400	25.31	20230817	13150	-39.01	20221111	6400	25.31	20230817	7.27	N	037440	500	69 억		178578	N	N	0	N	00	N
121	20231110	090421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8140	-120	5	-1.45	323727230	39824	7.90	8200	8220	8090	10730	5790	8260	8128.91	1.28	0	1709	8580	8420	8290	8130	8000	8355	8065	70	2470	500	5450	10	1	13922475	1133	15.84	1.52	12	0.29	514.00	5363.00	13600	20221108	-40.15	6400	20230817	27.19	12600	-35.40	20230111	6400	27.19	20230817	13150	-38.10	20221111	6400	27.19	20230817	7.27	N	037440	500	69 억		178578	N	N	0	N	00	N
122	20231109	160417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	-120	5	-1.43	4027295630	486969	54.76	8400	8450	8160	10890	5870	8380	8270.12	1.21	0	9659	9006	8692	8536	8222	8066	8615	8145	70	2510	500	5530	10	1	13922475	1150	16.07	1.54	12	3.50	514.00	5363.00	14200	20221107	-41.83	6400	20230817	29.06	12600	-34.44	20230111	6400	29.06	20230817	13150	-37.19	20221111	6400	29.06	20230817	7.24	N	037440	500	69 억		168939	N	N	0	N	00	N
123	20231109	150419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8310	-70	5	-0.84	3675446580	444446	49.98	8400	8450	8160	10890	5870	8380	8269.69	1.21	0	8424	9006	8692	8536	8222	8066	8615	8145	70	2510	500	5530	10	1	13922475	1157	16.17	1.55	12	3.19	514.00	5363.00	14200	20221107	-41.48	6400	20230817	29.84	12600	-34.05	20230111	6400	29.84	20230817	13150	-36.81	20221111	6400	29.84	20230817	7.24	N	037440	500	69 억		168939	N	N	0	N	00	N
124	20231109	140416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8210	-170	5	-2.03	3214082380	388604	43.70	8400	8450	8160	10890	5870	8380	8270.81	1.21	0	-6272	9006	8692	8536	8222	8066	8615	8145	70	2510	500	5530	10	1	13922475	1143	15.97	1.53	12	2.79	514.00	5363.00	14200	20221107	-42.18	6400	20230817	28.28	12600	-34.84	20230111	6400	28.28	20230817	13150	-37.57	20221111	6400	28.28	20230817	7.24	N	037440	500	69 억		168939	N	N	0	N	00	N
125	20231109	130418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	-160	5	-1.91	2883365430	348318	39.17	8400	8450	8160	10890	5870	8380	8277.93	1.21	0	-4576	9006	8692	8536	8222	8066	8615	8145	70	2510	500	5530	10	1	13922475	1144	15.99	1.53	12	2.50	514.00	5363.00	14200	20221107	-42.11	6400	20230817	28.44	12600	-34.76	20230111	6400	28.44	20230817	13150	-37.49	20221111	6400	28.44	20230817	7.24	N	037440	500	69 억		168939	N	N	0	N	00	N
126	20231109	120419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8290	-90	5	-1.07	2545144440	307277	34.55	8400	8450	8160	10890	5870	8380	8282.86	1.21	0	2013	9006	8692	8536	8222	8066	8615	8145	70	2510	500	5530	10	1	13922475	1154	16.13	1.55	12	2.21	514.00	5363.00	14200	20221107	-41.62	6400	20230817	29.53	12600	-34.21	20230111	6400	29.53	20230817	13150	-36.96	20221111	6400	29.53	20230817	7.24	N	037440	500	69 억		168939	N	N	0	N	00	N
127	20231109	110419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8270	-110	5	-1.31	2365579700	285561	32.11	8400	8450	8160	10890	5870	8380	8283.93	1.21	0	4244	9006	8692	8536	8222	8066	8615	8145	70	2510	500	5530	10	1	13922475	1151	16.09	1.54	12	2.05	514.00	5363.00	14200	20221107	-41.76	6400	20230817	29.22	12600	-34.37	20230111	6400	29.22	20230817	13150	-37.11	20221111	6400	29.22	20230817	7.24	N	037440	500	69 억		168939	N	N	0	N	00	N
128	20231109	100416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	-160	5	-1.91	1955921570	235977	26.53	8400	8450	8160	10890	5870	8380	8288.56	1.21	0	6257	9006	8692	8536	8222	8066	8615	8145	70	2510	500	5530	10	1	13922475	1144	15.99	1.53	12	1.69	514.00	5363.00	14200	20221107	-42.11	6400	20230817	28.44	12600	-34.76	20230111	6400	28.44	20230817	13150	-37.49	20221111	6400	28.44	20230817	7.24	N	037440	500	69 억		168939	N	N	0	N	00	N
129	20231109	090416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8360	-20	5	-0.24	312879120	37294	4.19	8400	8450	8350	10890	5870	8380	8389.56	1.21	0	-14128	9006	8692	8536	8222	8066	8615	8145	70	2510	500	5530	10	1	13922475	1164	16.26	1.56	12	0.27	514.00	5363.00	14200	20221107	-41.13	6400	20230817	30.62	12600	-33.65	20230111	6400	30.62	20230817	13150	-36.43	20221111	6400	30.62	20230817	7.24	N	037440	500	69 억		168939	N	N	0	N	00	N
130	20231108	160414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	-390	5	-4.45	7540810530	875476	24.68	8620	8850	8380	11400	6140	8770	8613.92	1.83	0	-85923	9543	9156	8783	8396	8023	9350	8590	70	2630	500	5780	10	1	13922475	1167	16.30	1.56	12	6.29	514.00	5363.00	14850	20221104	-43.57	6400	20230817	30.94	12600	-33.49	20230111	6400	30.94	20230817	13600	-38.38	20221108	6400	30.94	20230817	7.37	N	037440	500	69 억		254881	N	N	0	N	00	N
131	20231108	150417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8420	-350	5	-3.99	6958443180	806097	22.72	8620	8850	8400	11400	6140	8770	8632.19	1.83	0	-83058	9543	9156	8783	8396	8023	9350	8590	70	2630	500	5780	10	1	13922475	1172	16.38	1.57	12	5.79	514.00	5363.00	14850	20221104	-43.30	6400	20230817	31.56	12600	-33.17	20230111	6400	31.56	20230817	13600	-38.09	20221108	6400	31.56	20230817	7.37	N	037440	500	69 억		254881	N	N	0	N	00	N
132	20231108	140415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	-270	5	-3.08	6055373850	699166	19.71	8620	8850	8440	11400	6140	8770	8660.78	1.83	0	-48921	9543	9156	8783	8396	8023	9350	8590	70	2630	500	5780	10	1	13922475	1183	16.54	1.58	12	5.02	514.00	5363.00	14850	20221104	-42.76	6400	20230817	32.81	12600	-32.54	20230111	6400	32.81	20230817	13600	-37.50	20221108	6400	32.81	20230817	7.37	N	037440	500	69 억		254881	N	N	0	N	00	N
133	20231108	130416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	-270	5	-3.08	5286202630	608473	17.15	8620	8850	8460	11400	6140	8770	8687.59	1.83	0	-32667	9543	9156	8783	8396	8023	9350	8590	70	2630	500	5780	10	1	13922475	1183	16.54	1.58	12	4.37	514.00	5363.00	14850	20221104	-42.76	6400	20230817	32.81	12600	-32.54	20230111	6400	32.81	20230817	13600	-37.50	20221108	6400	32.81	20230817	7.37	N	037440	500	69 억		254881	N	N	0	N	00	N
134	20231108	120417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8670	-100	5	-1.14	4167709090	477712	13.47	8620	8850	8600	11400	6140	8770	8724.27	1.83	0	-16769	9543	9156	8783	8396	8023	9350	8590	70	2630	500	5780	10	1	13922475	1207	16.87	1.62	12	3.43	514.00	5363.00	14850	20221104	-41.62	6400	20230817	35.47	12600	-31.19	20230111	6400	35.47	20230817	13600	-36.25	20221108	6400	35.47	20230817	7.37	N	037440	500	69 억		254881	N	N	0	N	00	N
135	20231108	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8670	-100	5	-1.14	3798759610	435130	12.27	8620	8850	8600	11400	6140	8770	8730.13	1.83	0	-10476	9543	9156	8783	8396	8023	9350	8590	70	2630	500	5780	10	1	13922475	1207	16.87	1.62	12	3.13	514.00	5363.00	14850	20221104	-41.62	6400	20230817	35.47	12600	-31.19	20230111	6400	35.47	20230817	13600	-36.25	20221108	6400	35.47	20230817	7.37	N	037440	500	69 억		254881	N	N	0	N	00	N
136	20231108	100415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8770	0	3	0.00	3009081450	344304	9.71	8620	8850	8600	11400	6140	8770	8739.57	1.83	0	-3776	9543	9156	8783	8396	8023	9350	8590	70	2630	500	5780	10	1	13922475	1221	17.06	1.64	12	2.47	514.00	5363.00	14850	20221104	-40.94	6400	20230817	37.03	12600	-30.40	20230111	6400	37.03	20230817	13600	-35.51	20221108	6400	37.03	20230817	7.37	N	037440	500	69 억		254881	N	N	0	N	00	N
137	20231108	090414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8640	-130	5	-1.48	588092460	68058	1.92	8620	8710	8600	11400	6140	8770	8640.16	1.83	0	-3081	9543	9156	8783	8396	8023	9350	8590	70	2630	500	5780	10	1	13922475	1203	16.81	1.61	12	0.49	514.00	5363.00	14850	20221104	-41.82	6400	20230817	35.00	12600	-31.43	20230111	6400	35.00	20230817	13600	-36.47	20221108	6400	35.00	20230817	7.37	N	037440	500	69 억		254881	N	N	0	N	00	N
138	20231107	160415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8770	240	2	2.81	31044103490	3513136	355.39	8570	9170	8410	11080	5980	8530	8836.66	3.38	0	-215195	8876	8702	8546	8372	8216	8625	8295	70	2550	500	5620	10	1	13922475	1221	17.06	1.64	12	25.23	514.00	5363.00	14850	20221104	-40.94	6400	20230817	37.03	12600	-30.40	20230111	6400	37.03	20230817	14200	-38.24	20221107	6400	37.03	20230817	7.53	N	037440	500	69 억		470869	N	N	0	N	00	N
139	20231107	150415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	270	2	3.17	30028373350	3397351	343.68	8570	9170	8410	11080	5980	8530	8838.76	3.38	0	-211238	8876	8702	8546	8372	8216	8625	8295	70	2550	500	5620	10	1	13922475	1225	17.12	1.64	12	24.40	514.00	5363.00	14850	20221104	-40.74	6400	20230817	37.50	12600	-30.16	20230111	6400	37.50	20230817	14200	-38.03	20221107	6400	37.50	20230817	7.53	N	037440	500	69 억		470869	N	N	0	N	00	N
140	20231107	140418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8660	130	2	1.52	28154080620	3181713	321.87	8570	9170	8410	11080	5980	8530	8848.72	3.38	0	-212534	8876	8702	8546	8372	8216	8625	8295	70	2550	500	5620	10	1	13922475	1206	16.85	1.61	12	22.85	514.00	5363.00	14850	20221104	-41.68	6400	20230817	35.31	12600	-31.27	20230111	6400	35.31	20230817	14200	-39.01	20221107	6400	35.31	20230817	7.53	N	037440	500	69 억		470869	N	N	0	N	00	N
141	20231107	130416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8660	130	2	1.52	27191998580	3070343	310.60	8570	9170	8410	11080	5980	8530	8856.34	3.38	0	-230220	8876	8702	8546	8372	8216	8625	8295	70	2550	500	5620	10	1	13922475	1206	16.85	1.61	12	22.05	514.00	5363.00	14850	20221104	-41.68	6400	20230817	35.31	12600	-31.27	20230111	6400	35.31	20230817	14200	-39.01	20221107	6400	35.31	20230817	7.53	N	037440	500	69 억		470869	N	N	0	N	00	N
142	20231107	120412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8680	150	2	1.76	25246250830	2845415	287.84	8570	9170	8410	11080	5980	8530	8872.61	3.38	0	-220293	8876	8702	8546	8372	8216	8625	8295	70	2550	500	5620	10	1	13922475	1208	16.89	1.62	12	20.44	514.00	5363.00	14850	20221104	-41.55	6400	20230817	35.62	12600	-31.11	20230111	6400	35.62	20230817	14200	-38.87	20221107	6400	35.62	20230817	7.53	N	037440	500	69 억		470869	N	N	0	N	00	N
143	20231107	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8960	430	2	5.04	19460060210	2188950	221.44	8570	9170	8410	11080	5980	8530	8890.13	3.38	0	-200567	8876	8702	8546	8372	8216	8625	8295	70	2550	500	5620	10	1	13922475	1247	17.43	1.67	12	15.72	514.00	5363.00	14850	20221104	-39.66	6400	20230817	40.00	12600	-28.89	20230111	6400	40.00	20230817	14200	-36.90	20221107	6400	40.00	20230817	7.53	N	037440	500	69 억		470869	N	N	0	N	00	N
144	20231107	100418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8580	50	2	0.59	2678831750	313209	31.68	8570	8650	8410	11080	5980	8530	8552.86	3.38	0	3382	8876	8702	8546	8372	8216	8625	8295	70	2550	500	5620	10	1	13922475	1195	16.69	1.60	12	2.25	514.00	5363.00	14850	20221104	-42.22	6400	20230817	34.06	12600	-31.90	20230111	6400	34.06	20230817	14200	-39.58	20221107	6400	34.06	20230817	7.53	N	037440	500	69 억		470869	N	N	0	N	00	N
145	20231107	090408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8470	-60	5	-0.70	390290190	45806	4.63	8570	8580	8450	11080	5980	8530	8520.50	3.38	0	-8511	8876	8702	8546	8372	8216	8625	8295	70	2550	500	5620	10	1	13922475	1179	16.48	1.58	12	0.33	514.00	5363.00	14850	20221104	-42.96	6400	20230817	32.34	12600	-32.78	20230111	6400	32.34	20230817	14200	-40.35	20221107	6400	32.34	20230817	7.53	N	037440	500	69 억		470869	N	N	0	N	00	N
146	20231106	160405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8530	60	2	0.71	8341211570	976331	129.68	8700	8720	8390	11010	5930	8470	8543.47	2.86	0	73117	8663	8566	8433	8336	8203	8615	8385	70	2540	500	5590	10	1	13922475	1188	16.60	1.59	12	7.01	514.00	5363.00	14850	20221104	-42.56	6400	20230817	33.28	12600	-32.30	20230111	6400	33.28	20230817	14200	-39.93	20221107	6400	33.28	20230817	7.76	N	037440	500	69 억		397788	N	N	0	N	00	N
147	20231106	150408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8530	60	2	0.71	7962632730	931930	123.78	8700	8720	8390	11010	5930	8470	8544.24	2.86	0	70455	8663	8566	8433	8336	8203	8615	8385	70	2540	500	5590	10	1	13922475	1188	16.60	1.59	12	6.69	514.00	5363.00	14850	20221104	-42.56	6400	20230817	33.28	12600	-32.30	20230111	6400	33.28	20230817	14200	-39.93	20221107	6400	33.28	20230817	7.76	N	037440	500	69 억		397788	N	N	0	N	00	N
148	20231106	140405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8530	60	2	0.71	7184668910	840401	111.63	8700	8720	8390	11010	5930	8470	8549.10	2.86	0	68972	8663	8566	8433	8336	8203	8615	8385	70	2540	500	5590	10	1	13922475	1188	16.60	1.59	12	6.04	514.00	5363.00	14850	20221104	-42.56	6400	20230817	33.28	12600	-32.30	20230111	6400	33.28	20230817	14200	-39.93	20221107	6400	33.28	20230817	7.76	N	037440	500	69 억		397788	N	N	0	N	00	N
149	20231106	130411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8520	50	2	0.59	6701830040	783745	104.10	8700	8720	8390	11010	5930	8470	8551.03	2.86	0	51994	8663	8566	8433	8336	8203	8615	8385	70	2540	500	5590	10	1	13922475	1186	16.58	1.59	12	5.63	514.00	5363.00	14850	20221104	-42.63	6400	20230817	33.12	12600	-32.38	20230111	6400	33.12	20230817	14200	-40.00	20221107	6400	33.12	20230817	7.76	N	037440	500	69 억		397788	N	N	0	N	00	N
150	20231106	120408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8510	40	2	0.47	6296420120	736136	97.78	8700	8720	8390	11010	5930	8470	8553.34	2.86	0	58016	8663	8566	8433	8336	8203	8615	8385	70	2540	500	5590	10	1	13922475	1185	16.56	1.59	12	5.29	514.00	5363.00	14850	20221104	-42.69	6400	20230817	32.97	12600	-32.46	20230111	6400	32.97	20230817	14200	-40.07	20221107	6400	32.97	20230817	7.76	N	037440	500	69 억		397788	N	N	0	N	00	N
151	20231106	110408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8550	80	2	0.94	5301406760	619342	82.26	8700	8720	8390	11010	5930	8470	8559.74	2.86	0	36992	8663	8566	8433	8336	8203	8615	8385	70	2540	500	5590	10	1	13922475	1190	16.63	1.59	12	4.45	514.00	5363.00	14850	20221104	-42.42	6400	20230817	33.59	12600	-32.14	20230111	6400	33.59	20230817	14200	-39.79	20221107	6400	33.59	20230817	7.76	N	037440	500	69 억		397788	N	N	0	N	00	N
152	20231106	100346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8560	90	2	1.06	3889991480	455044	60.44	8700	8720	8390	11010	5930	8470	8548.61	2.86	0	5070	8663	8566	8433	8336	8203	8615	8385	70	2540	500	5590	10	1	13922475	1192	16.65	1.60	12	3.27	514.00	5363.00	14850	20221104	-42.36	6400	20230817	33.75	12600	-32.06	20230111	6400	33.75	20230817	14200	-39.72	20221107	6400	33.75	20230817	7.76	N	037440	500	69 억		397788	N	N	0	N	00	N
153	20231106	090408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8510	40	2	0.47	1407218300	163171	21.67	8700	8720	8470	11010	5930	8470	8624.19	2.86	0	-41186	8663	8566	8433	8336	8203	8615	8385	70	2540	500	5590	10	1	13922475	1185	16.56	1.59	12	1.17	514.00	5363.00	14850	20221104	-42.69	6400	20230817	32.97	12600	-32.46	20230111	6400	32.97	20230817	14200	-40.07	20221107	6400	32.97	20230817	7.76	N	037440	500	69 억		397788	N	N	0	N	00	N
154	20231103	160402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8470	50	2	0.59	6246315950	740500	108.66	8440	8530	8300	10940	5900	8420	8435.21	1.94	0	127304	8580	8500	8400	8320	8220	8540	8360	70	2520	500	5550	10	1	13922475	1179	16.48	1.58	12	5.32	514.00	5363.00	14850	20221104	-42.96	6400	20230817	32.34	12600	-32.78	20230111	6400	32.34	20230817	14850	-42.96	20221104	6400	32.34	20230817	7.62	N	037440	500	69 억		270164	N	N	0	N	00	N
155	20231103	150404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8450	30	2	0.36	5786723720	686276	100.71	8440	8530	8300	10940	5900	8420	8432.07	1.94	0	120990	8580	8500	8400	8320	8220	8540	8360	70	2520	500	5550	10	1	13922475	1176	16.44	1.58	12	4.93	514.00	5363.00	14850	20221104	-43.10	6400	20230817	32.03	12600	-32.94	20230111	6400	32.03	20230817	14850	-43.10	20221104	6400	32.03	20230817	7.62	N	037440	500	69 억		270164	N	N	0	N	00	N
156	20231103	140403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8470	50	2	0.59	5047241740	598969	87.89	8440	8530	8300	10940	5900	8420	8426.55	1.94	0	107807	8580	8500	8400	8320	8220	8540	8360	70	2520	500	5550	10	1	13922475	1179	16.48	1.58	12	4.30	514.00	5363.00	14850	20221104	-42.96	6400	20230817	32.34	12600	-32.78	20230111	6400	32.34	20230817	14850	-42.96	20221104	6400	32.34	20230817	7.62	N	037440	500	69 억		270164	N	N	0	N	00	N
157	20231103	130402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8450	30	2	0.36	4515084070	536030	78.66	8440	8530	8300	10940	5900	8420	8423.19	1.94	0	95886	8580	8500	8400	8320	8220	8540	8360	70	2520	500	5550	10	1	13922475	1176	16.44	1.58	12	3.85	514.00	5363.00	14850	20221104	-43.10	6400	20230817	32.03	12600	-32.94	20230111	6400	32.03	20230817	14850	-43.10	20221104	6400	32.03	20230817	7.62	N	037440	500	69 억		270164	N	N	0	N	00	N
158	20231103	120401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8480	60	2	0.71	4025215170	478291	70.19	8440	8530	8300	10940	5900	8420	8415.83	1.94	0	85493	8580	8500	8400	8320	8220	8540	8360	70	2520	500	5550	10	1	13922475	1181	16.50	1.58	12	3.44	514.00	5363.00	14850	20221104	-42.90	6400	20230817	32.50	12600	-32.70	20230111	6400	32.50	20230817	14850	-42.90	20221104	6400	32.50	20230817	7.62	N	037440	500	69 억		270164	N	N	0	N	00	N
159	20231103	110405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8460	40	2	0.48	3233383140	385009	56.50	8440	8490	8300	10940	5900	8420	8398.19	1.94	0	64874	8580	8500	8400	8320	8220	8540	8360	70	2520	500	5550	10	1	13922475	1178	16.46	1.58	12	2.77	514.00	5363.00	14850	20221104	-43.03	6400	20230817	32.19	12600	-32.86	20230111	6400	32.19	20230817	14850	-43.03	20221104	6400	32.19	20230817	7.62	N	037440	500	69 억		270164	N	N	0	N	00	N
160	20231103	100400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8430	10	2	0.12	2342449350	279433	41.00	8440	8480	8300	10940	5900	8420	8382.84	1.94	0	34334	8580	8500	8400	8320	8220	8540	8360	70	2520	500	5550	10	1	13922475	1174	16.40	1.57	12	2.01	514.00	5363.00	14850	20221104	-43.23	6400	20230817	31.72	12600	-33.10	20230111	6400	31.72	20230817	14850	-43.23	20221104	6400	31.72	20230817	7.62	N	037440	500	69 억		270164	N	N	0	N	00	N
161	20231103	090359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	-40	5	-0.48	410525380	48830	7.17	8440	8470	8360	10940	5900	8420	8407.19	1.94	0	-12899	8580	8500	8400	8320	8220	8540	8360	70	2520	500	5550	10	1	13922475	1167	16.30	1.56	12	0.35	514.00	5363.00	14850	20221104	-43.57	6400	20230817	30.94	12600	-33.49	20230111	6400	30.94	20230817	14850	-43.57	20221104	6400	30.94	20230817	7.62	N	037440	500	69 억		270164	N	N	0	N	00	N
162	20231102	160359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8420	140	2	1.69	5518531120	657088	46.52	8370	8480	8300	10760	5800	8280	8398.56	1.19	0	104242	8766	8522	8306	8062	7846	8645	8185	70	2480	500	5460	10	1	13922475	1172	16.38	1.57	12	4.72	514.00	5363.00	14850	20221104	-43.30	6400	20230817	31.56	12600	-33.17	20230111	6400	31.56	20230817	14850	-43.30	20221104	6400	31.56	20230817	7.29	N	037440	500	69 억		166264	N	N	0	N	00	N
163	20231102	150404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8410	130	2	1.57	5113189020	608953	43.11	8370	8480	8300	10760	5800	8280	8396.86	1.19	0	98896	8766	8522	8306	8062	7846	8645	8185	70	2480	500	5460	10	1	13922475	1171	16.36	1.57	12	4.37	514.00	5363.00	14850	20221104	-43.37	6400	20230817	31.41	12600	-33.25	20230111	6400	31.41	20230817	14850	-43.37	20221104	6400	31.41	20230817	7.29	N	037440	500	69 억		166264	N	N	0	N	00	N
164	20231102	140357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8410	130	2	1.57	4375029680	521075	36.89	8370	8480	8300	10760	5800	8280	8396.36	1.19	0	87580	8766	8522	8306	8062	7846	8645	8185	70	2480	500	5460	10	1	13922475	1171	16.36	1.57	12	3.74	514.00	5363.00	14850	20221104	-43.37	6400	20230817	31.41	12600	-33.25	20230111	6400	31.41	20230817	14850	-43.37	20221104	6400	31.41	20230817	7.29	N	037440	500	69 억		166264	N	N	0	N	00	N
165	20231102	130401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8470	190	2	2.29	4002306540	476790	33.76	8370	8480	8300	10760	5800	8280	8394.48	1.19	0	85560	8766	8522	8306	8062	7846	8645	8185	70	2480	500	5460	10	1	13922475	1179	16.48	1.58	12	3.42	514.00	5363.00	14850	20221104	-42.96	6400	20230817	32.34	12600	-32.78	20230111	6400	32.34	20230817	14850	-42.96	20221104	6400	32.34	20230817	7.29	N	037440	500	69 억		166264	N	N	0	N	00	N
166	20231102	120358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	120	2	1.45	3123627160	372659	26.38	8370	8470	8300	10760	5800	8280	8382.24	1.19	0	47786	8766	8522	8306	8062	7846	8645	8185	70	2480	500	5460	10	1	13922475	1169	16.34	1.57	12	2.68	514.00	5363.00	14850	20221104	-43.43	6400	20230817	31.25	12600	-33.33	20230111	6400	31.25	20230817	14850	-43.43	20221104	6400	31.25	20230817	7.29	N	037440	500	69 억		166264	N	N	0	N	00	N
167	20231102	110358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8370	90	2	1.09	2565265960	306104	21.67	8370	8470	8300	10760	5800	8280	8380.66	1.19	0	32444	8766	8522	8306	8062	7846	8645	8185	70	2480	500	5460	10	1	13922475	1165	16.28	1.56	12	2.20	514.00	5363.00	14850	20221104	-43.64	6400	20230817	30.78	12600	-33.57	20230111	6400	30.78	20230817	14850	-43.64	20221104	6400	30.78	20230817	7.29	N	037440	500	69 억		166264	N	N	0	N	00	N
168	20231102	100358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	70	2	0.85	1828010160	218173	15.45	8370	8470	8300	10760	5800	8280	8379.11	1.19	0	25720	8766	8522	8306	8062	7846	8645	8185	70	2480	500	5460	10	1	13922475	1163	16.25	1.56	12	1.57	514.00	5363.00	14850	20221104	-43.77	6400	20230817	30.47	12600	-33.73	20230111	6400	30.47	20230817	14850	-43.77	20221104	6400	30.47	20230817	7.29	N	037440	500	69 억		166264	N	N	0	N	00	N
169	20231102	090402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8360	80	2	0.97	493435930	58691	4.16	8370	8470	8360	10760	5800	8280	8409.27	1.19	0	-6455	8766	8522	8306	8062	7846	8645	8185	70	2480	500	5460	10	1	13922475	1164	16.26	1.56	12	0.42	514.00	5363.00	14850	20221104	-43.70	6400	20230817	30.62	12600	-33.65	20230111	6400	30.62	20230817	14850	-43.70	20221104	6400	30.62	20230817	7.29	N	037440	500	69 억		166264	N	N	0	N	00	N
170	20231101	160358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	180	2	2.22	11573883180	1383705	116.83	8100	8550	8090	10530	5670	8100	8364.62	1.18	0	3127	8746	8422	8236	7912	7726	8330	7820	70	2430	500	5340	10	1	13922475	1153	16.11	1.54	12	9.94	514.00	5363.00	14850	20221104	-44.24	6400	20230817	29.37	12600	-34.29	20230111	6400	29.37	20230817	14850	-44.24	20221104	6400	29.37	20230817	7.43	N	037440	500	69 억		163618	N	N	0	N	00	N
171	20231101	150356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8250	150	2	1.85	10972486930	1310927	110.68	8100	8550	8090	10530	5670	8100	8370.06	1.18	0	-836	8746	8422	8236	7912	7726	8330	7820	70	2430	500	5340	10	1	13922475	1149	16.05	1.54	12	9.42	514.00	5363.00	14850	20221104	-44.44	6400	20230817	28.91	12600	-34.52	20230111	6400	28.91	20230817	14850	-44.44	20221104	6400	28.91	20230817	7.43	N	037440	500	69 억		163618	N	N	0	N	00	N
172	20231101	140353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8310	210	2	2.59	10334819020	1233968	104.18	8100	8550	8090	10530	5670	8100	8375.32	1.18	0	-3994	8746	8422	8236	7912	7726	8330	7820	70	2430	500	5340	10	1	13922475	1157	16.17	1.55	12	8.86	514.00	5363.00	14850	20221104	-44.04	6400	20230817	29.84	12600	-34.05	20230111	6400	29.84	20230817	14850	-44.04	20221104	6400	29.84	20230817	7.43	N	037440	500	69 억		163618	N	N	0	N	00	N
173	20231101	130357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8310	210	2	2.59	9946464320	1187143	100.23	8100	8550	8090	10530	5670	8100	8378.54	1.18	0	-5635	8746	8422	8236	7912	7726	8330	7820	70	2430	500	5340	10	1	13922475	1157	16.17	1.55	12	8.53	514.00	5363.00	14850	20221104	-44.04	6400	20230817	29.84	12600	-34.05	20230111	6400	29.84	20230817	14850	-44.04	20221104	6400	29.84	20230817	7.43	N	037440	500	69 억		163618	N	N	0	N	00	N
174	20231101	120404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	250	2	3.09	9518466650	1135758	95.89	8100	8550	8090	10530	5670	8100	8380.77	1.18	0	-8148	8746	8422	8236	7912	7726	8330	7820	70	2430	500	5340	10	1	13922475	1163	16.25	1.56	12	8.16	514.00	5363.00	14850	20221104	-43.77	6400	20230817	30.47	12600	-33.73	20230111	6400	30.47	20230817	14850	-43.77	20221104	6400	30.47	20230817	7.43	N	037440	500	69 억		163618	N	N	0	N	00	N
175	20231101	110407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8320	220	2	2.72	9060106140	1080851	91.26	8100	8550	8090	10530	5670	8100	8382.44	1.18	0	-8297	8746	8422	8236	7912	7726	8330	7820	70	2430	500	5340	10	1	13922475	1158	16.19	1.55	12	7.76	514.00	5363.00	14850	20221104	-43.97	6400	20230817	30.00	12600	-33.97	20230111	6400	30.00	20230817	14850	-43.97	20221104	6400	30.00	20230817	7.43	N	037440	500	69 억		163618	N	N	0	N	00	N
176	20231101	100402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8360	260	2	3.21	3540802720	427597	36.10	8100	8440	8090	10530	5670	8100	8280.79	1.18	0	25779	8746	8422	8236	7912	7726	8330	7820	70	2430	500	5340	10	1	13922475	1164	16.26	1.56	12	3.07	514.00	5363.00	14850	20221104	-43.70	6400	20230817	30.62	12600	-33.65	20230111	6400	30.62	20230817	14850	-43.70	20221104	6400	30.62	20230817	7.43	N	037440	500	69 억		163618	N	N	0	N	00	N
177	20231101	090404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	50	2	0.62	396412660	48732	4.11	8100	8190	8090	10530	5670	8100	8134.69	1.18	0	10297	8746	8422	8236	7912	7726	8330	7820	70	2430	500	5340	10	1	13922475	1135	15.86	1.52	12	0.35	514.00	5363.00	14850	20221104	-45.12	6400	20230817	27.34	12600	-35.32	20230111	6400	27.34	20230817	14850	-45.12	20221104	6400	27.34	20230817	7.43	N	037440	500	69 억		163618	N	N	0	N	00	N