KissMeData/038870/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	160459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	-90	5	-1.42	4849079880	762207	57.02	6450	6490	6200	8250	4450	6350	6362.17	1.31	0	-58720	6956	6652	6446	6142	5936	6550	6040	68	1900	500	3810	10	1	13622462	853	-15.73	1.06	12	5.60	-398.00	5889.00	9530	20230915	-34.31	4310	20230103	45.24	9530	-34.31	20230915	4310	45.24	20230103	9530	-34.31	20230915	4310	45.24	20230103	5.54	N	038870	500	68 억		178045	N	N	0	N	00	N
3	20231130	150501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-110	5	-1.73	4410978780	692728	51.82	6450	6490	6200	8250	4450	6350	6367.55	1.31	0	-56150	6956	6652	6446	6142	5936	6550	6040	68	1900	500	3810	10	1	13622462	850	-15.68	1.06	12	5.09	-398.00	5889.00	9530	20230915	-34.52	4310	20230103	44.78	9530	-34.52	20230915	4310	44.78	20230103	9530	-34.52	20230915	4310	44.78	20230103	5.54	N	038870	500	68 억		178045	N	N	0	N	00	N
4	20231130	140457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	-50	5	-0.79	3655074020	571866	42.78	6450	6490	6290	8250	4450	6350	6391.49	1.31	0	-42789	6956	6652	6446	6142	5936	6550	6040	68	1900	500	3810	10	1	13622462	858	-15.83	1.07	12	4.20	-398.00	5889.00	9530	20230915	-33.89	4310	20230103	46.17	9530	-33.89	20230915	4310	46.17	20230103	9530	-33.89	20230915	4310	46.17	20230103	5.54	N	038870	500	68 억		178045	N	N	0	N	00	N
5	20231130	130456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	30	2	0.47	3330775730	520562	38.94	6450	6490	6290	8250	4450	6350	6398.42	1.31	0	-32749	6956	6652	6446	6142	5936	6550	6040	68	1900	500	3810	10	1	13622462	869	-16.03	1.08	12	3.82	-398.00	5889.00	9530	20230915	-33.05	4310	20230103	48.03	9530	-33.05	20230915	4310	48.03	20230103	9530	-33.05	20230915	4310	48.03	20230103	5.54	N	038870	500	68 억		178045	N	N	0	N	00	N
6	20231130	120505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	10	2	0.16	2395045870	374511	28.02	6450	6490	6290	8250	4450	6350	6395.13	1.31	0	-23691	6956	6652	6446	6142	5936	6550	6040	68	1900	500	3810	10	1	13622462	866	-15.98	1.08	12	2.75	-398.00	5889.00	9530	20230915	-33.26	4310	20230103	47.56	9530	-33.26	20230915	4310	47.56	20230103	9530	-33.26	20230915	4310	47.56	20230103	5.54	N	038870	500	68 억		178045	N	N	0	N	00	N
7	20231130	110501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	30	2	0.47	2220933660	347098	25.97	6450	6490	6290	8250	4450	6350	6398.58	1.31	0	-20672	6956	6652	6446	6142	5936	6550	6040	68	1900	500	3810	10	1	13622462	869	-16.03	1.08	12	2.55	-398.00	5889.00	9530	20230915	-33.05	4310	20230103	48.03	9530	-33.05	20230915	4310	48.03	20230103	9530	-33.05	20230915	4310	48.03	20230103	5.54	N	038870	500	68 억		178045	N	N	0	N	00	N
8	20231130	100456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	10	2	0.16	1940310150	303223	22.68	6450	6490	6290	8250	4450	6350	6398.96	1.31	0	-22939	6956	6652	6446	6142	5936	6550	6040	68	1900	500	3810	10	1	13622462	866	-15.98	1.08	12	2.23	-398.00	5889.00	9530	20230915	-33.26	4310	20230103	47.56	9530	-33.26	20230915	4310	47.56	20230103	9530	-33.26	20230915	4310	47.56	20230103	5.54	N	038870	500	68 억		178045	N	N	0	N	00	N
9	20231130	090458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	70	2	1.10	877558470	136626	10.22	6450	6490	6380	8250	4450	6350	6423.08	1.31	0	36182	6956	6652	6446	6142	5936	6550	6040	68	1900	500	3810	10	1	13622462	875	-16.13	1.09	12	1.00	-398.00	5889.00	9530	20230915	-32.63	4310	20230103	48.96	9530	-32.63	20230915	4310	48.96	20230103	9530	-32.63	20230915	4310	48.96	20230103	5.54	N	038870	500	68 억		178045	N	N	0	N	00	N
10	20231129	160455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6350	-40	5	-0.63	8432384770	1316914	20.80	6400	6750	6240	8300	4480	6390	6403.22	1.71	0	-45837	7416	6902	6376	5862	5336	7160	6120	68	1910	500	3830	10	1	13622462	865	-15.95	1.08	12	9.67	-398.00	5889.00	9530	20230915	-33.37	4310	20230103	47.33	9530	-33.37	20230915	4310	47.33	20230103	9530	-33.37	20230915	4310	47.33	20230103	5.13	N	038870	500	68 억		233428	N	N	0	N	00	N
11	20231129	150458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6350	-40	5	-0.63	8057457420	1257832	19.87	6400	6750	6240	8300	4480	6390	6405.91	1.71	0	-53764	7416	6902	6376	5862	5336	7160	6120	68	1910	500	3830	10	1	13622462	865	-15.95	1.08	12	9.23	-398.00	5889.00	9530	20230915	-33.37	4310	20230103	47.33	9530	-33.37	20230915	4310	47.33	20230103	9530	-33.37	20230915	4310	47.33	20230103	5.13	N	038870	500	68 억		233428	N	N	0	N	00	N
12	20231129	140457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6280	-110	5	-1.72	7642281990	1191988	18.83	6400	6750	6240	8300	4480	6390	6411.49	1.71	0	-70696	7416	6902	6376	5862	5336	7160	6120	68	1910	500	3830	10	1	13622462	855	-15.78	1.07	12	8.75	-398.00	5889.00	9530	20230915	-34.10	4310	20230103	45.71	9530	-34.10	20230915	4310	45.71	20230103	9530	-34.10	20230915	4310	45.71	20230103	5.13	N	038870	500	68 억		233428	N	N	0	N	00	N
13	20231129	130459	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6290	-100	5	-1.56	7145047700	1112801	17.58	6400	6750	6240	8300	4480	6390	6420.95	1.71	0	-63122	7416	6902	6376	5862	5336	7160	6120	68	1910	500	3830	10	1	13622462	857	-15.80	1.07	12	8.17	-398.00	5889.00	9530	20230915	-34.00	4310	20230103	45.94	9530	-34.00	20230915	4310	45.94	20230103	9530	-34.00	20230915	4310	45.94	20230103	5.13	N	038870	500	68 억		233428	N	N	0	N	00	N
14	20231129	120458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6330	-60	5	-0.94	6144591040	953627	15.06	6400	6750	6240	8300	4480	6390	6443.75	1.71	0	-52231	7416	6902	6376	5862	5336	7160	6120	68	1910	500	3830	10	1	13622462	862	-15.90	1.07	12	7.00	-398.00	5889.00	9530	20230915	-33.58	4310	20230103	46.87	9530	-33.58	20230915	4310	46.87	20230103	9530	-33.58	20230915	4310	46.87	20230103	5.13	N	038870	500	68 억		233428	N	N	0	N	00	N
15	20231129	110458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6310	-80	5	-1.25	2603745010	410636	6.49	6400	6500	6240	8300	4480	6390	6339.99	1.71	0	47860	7416	6902	6376	5862	5336	7160	6120	68	1910	500	3830	10	1	13622462	860	-15.85	1.07	12	3.01	-398.00	5889.00	9530	20230915	-33.79	4310	20230103	46.40	9530	-33.79	20230915	4310	46.40	20230103	9530	-33.79	20230915	4310	46.40	20230103	5.13	N	038870	500	68 억		233428	N	N	0	N	00	N
16	20231129	100457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6300	-90	5	-1.41	2277693880	359137	5.67	6400	6500	6240	8300	4480	6390	6341.27	1.71	0	60251	7416	6902	6376	5862	5336	7160	6120	68	1910	500	3830	10	1	13622462	858	-15.83	1.07	12	2.64	-398.00	5889.00	9530	20230915	-33.89	4310	20230103	46.17	9530	-33.89	20230915	4310	46.17	20230103	9530	-33.89	20230915	4310	46.17	20230103	5.13	N	038870	500	68 억		233428	N	N	0	N	00	N
17	20231129	090454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6410	20	2	0.31	705499410	110075	1.74	6400	6500	6280	8300	4480	6390	6410.44	1.71	0	-22169	7416	6902	6376	5862	5336	7160	6120	68	1910	500	3830	10	1	13622462	873	-16.11	1.09	12	0.81	-398.00	5889.00	9530	20230915	-32.74	4310	20230103	48.72	9530	-32.74	20230915	4310	48.72	20230103	9530	-32.74	20230915	4310	48.72	20230103	5.13	N	038870	500	68 억		233428	N	N	0	N	00	N
18	20231128	160456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6390	510	2	8.67	41206881580	6272566	972.73	5890	6890	5850	7640	4120	5880	6569.78	1.56	0	25453	6573	6226	6043	5696	5513	6135	5605	68	1760	500	3520	10	1	13622462	870	-16.06	1.09	12	46.05	-398.00	5889.00	9530	20230915	-32.95	4310	20230103	48.26	9530	-32.95	20230915	4310	48.26	20230103	9530	-32.95	20230915	4310	48.26	20230103	4.92	N	038870	500	68 억		212409	N	N	0	N	00	N
19	20231128	150426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6440	560	2	9.52	40155167520	6108190	947.24	5890	6890	5850	7640	4120	5880	6574.10	1.56	0	-7447	6573	6226	6043	5696	5513	6135	5605	68	1760	500	3520	10	1	13622462	877	-16.18	1.09	12	44.84	-398.00	5889.00	9530	20230915	-32.42	4310	20230103	49.42	9530	-32.42	20230915	4310	49.42	20230103	9530	-32.42	20230915	4310	49.42	20230103	4.92	N	038870	500	68 억		212409	N	N	0	N	00	N
20	20231128	140455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6510	630	2	10.71	37363415300	5677913	880.51	5890	6890	5850	7640	4120	5880	6580.60	1.56	0	-6379	6573	6226	6043	5696	5513	6135	5605	68	1760	500	3520	10	1	13622462	887	-16.36	1.11	12	41.68	-398.00	5889.00	9530	20230915	-31.69	4310	20230103	51.04	9530	-31.69	20230915	4310	51.04	20230103	9530	-31.69	20230915	4310	51.04	20230103	4.92	N	038870	500	68 억		212409	N	N	0	N	00	N
21	20231128	130453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6580	700	2	11.90	32604215800	4944601	766.79	5890	6890	5850	7640	4120	5880	6594.04	1.56	0	-70269	6573	6226	6043	5696	5513	6135	5605	68	1760	500	3520	10	1	13622462	896	-16.53	1.12	12	36.30	-398.00	5889.00	9530	20230915	-30.95	4310	20230103	52.67	9530	-30.95	20230915	4310	52.67	20230103	9530	-30.95	20230915	4310	52.67	20230103	4.92	N	038870	500	68 억		212409	N	N	0	N	00	N
22	20231128	120454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6620	740	2	12.59	11345450320	1769224	274.37	5890	6700	5850	7640	4120	5880	6412.97	1.56	0	-57374	6573	6226	6043	5696	5513	6135	5605	68	1760	500	3520	10	1	13622462	902	-16.63	1.12	12	12.99	-398.00	5889.00	9530	20230915	-30.54	4310	20230103	53.60	9530	-30.54	20230915	4310	53.60	20230103	9530	-30.54	20230915	4310	53.60	20230103	4.92	N	038870	500	68 억		212409	N	N	0	N	00	N
23	20231128	110454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6070	190	2	3.23	2721275420	449057	69.64	5890	6170	5850	7640	4120	5880	6060.37	1.56	0	35546	6573	6226	6043	5696	5513	6135	5605	68	1760	500	3520	10	1	13622462	827	-15.25	1.03	12	3.30	-398.00	5889.00	9530	20230915	-36.31	4310	20230103	40.84	9530	-36.31	20230915	4310	40.84	20230103	9530	-36.31	20230915	4310	40.84	20230103	4.92	N	038870	500	68 억		212409	N	N	0	N	00	N
24	20231128	100454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5980	100	2	1.70	1895098450	313774	48.66	5890	6170	5850	7640	4120	5880	6040.19	1.56	0	590	6573	6226	6043	5696	5513	6135	5605	68	1760	500	3520	10	1	13622462	815	-15.03	1.02	12	2.30	-398.00	5889.00	9530	20230915	-37.25	4310	20230103	38.75	9530	-37.25	20230915	4310	38.75	20230103	9530	-37.25	20230915	4310	38.75	20230103	4.92	N	038870	500	68 억		212409	N	N	0	N	00	N
25	20231128	090452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5940	60	2	1.02	184941050	31403	4.87	5890	5940	5850	7640	4120	5880	5889.58	1.56	0	1219	6573	6226	6043	5696	5513	6135	5605	68	1760	500	3520	10	1	13622462	809	-14.92	1.01	12	0.23	-398.00	5889.00	9530	20230915	-37.67	4310	20230103	37.82	9530	-37.67	20230915	4310	37.82	20230103	9530	-37.67	20230915	4310	37.82	20230103	4.92	N	038870	500	68 억		212409	N	N	0	N	00	N
26	20231127	160454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5880	-340	5	-5.47	3815928110	633591	11.07	6390	6390	5860	8080	4360	6220	6022.87	1.56	0	-4965	7460	6840	6500	5880	5540	6670	5710	68	1860	500	3730	10	1	13622462	801	-14.77	1.00	12	4.65	-398.00	5889.00	9530	20230915	-38.30	4310	20230103	36.43	9530	-38.30	20230915	4310	36.43	20230103	9530	-38.30	20230915	4310	36.43	20230103	5.26	N	038870	500	68 억		212488	N	N	0	N	00	N
27	20231127	150452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5890	-330	5	-5.31	3473350700	575407	10.06	6390	6390	5860	8080	4360	6220	6036.18	1.56	0	216	7460	6840	6500	5880	5540	6670	5710	68	1860	500	3730	10	1	13622462	802	-14.80	1.00	12	4.22	-398.00	5889.00	9530	20230915	-38.20	4310	20230103	36.66	9530	-38.20	20230915	4310	36.66	20230103	9530	-38.20	20230915	4310	36.66	20230103	5.26	N	038870	500	68 억		212488	N	N	0	N	00	N
28	20231127	140457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5910	-310	5	-4.98	3191947400	527628	9.22	6390	6390	5870	8080	4360	6220	6049.46	1.56	0	-2431	7460	6840	6500	5880	5540	6670	5710	68	1860	500	3730	10	1	13622462	805	-14.85	1.00	12	3.87	-398.00	5889.00	9530	20230915	-37.99	4310	20230103	37.12	9530	-37.99	20230915	4310	37.12	20230103	9530	-37.99	20230915	4310	37.12	20230103	5.26	N	038870	500	68 억		212488	N	N	0	N	00	N
29	20231127	130454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5930	-290	5	-4.66	2948804770	486456	8.50	6390	6390	5870	8080	4360	6220	6061.65	1.56	0	-318	7460	6840	6500	5880	5540	6670	5710	68	1860	500	3730	10	1	13622462	808	-14.90	1.01	12	3.57	-398.00	5889.00	9530	20230915	-37.78	4310	20230103	37.59	9530	-37.78	20230915	4310	37.59	20230103	9530	-37.78	20230915	4310	37.59	20230103	5.26	N	038870	500	68 억		212488	N	N	0	N	00	N
30	20231127	120455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5980	-240	5	-3.86	2478057840	406864	7.11	6390	6390	5940	8080	4360	6220	6090.48	1.56	0	-17858	7460	6840	6500	5880	5540	6670	5710	68	1860	500	3730	10	1	13622462	815	-15.03	1.02	12	2.99	-398.00	5889.00	9530	20230915	-37.25	4310	20230103	38.75	9530	-37.25	20230915	4310	38.75	20230103	9530	-37.25	20230915	4310	38.75	20230103	5.26	N	038870	500	68 억		212488	N	N	0	N	00	N
31	20231127	110448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6020	-200	5	-3.22	2103550450	344235	6.02	6390	6390	5990	8080	4360	6220	6110.64	1.56	0	-3408	7460	6840	6500	5880	5540	6670	5710	68	1860	500	3730	10	1	13622462	820	-15.13	1.02	12	2.53	-398.00	5889.00	9530	20230915	-36.83	4310	20230103	39.68	9530	-36.83	20230915	4310	39.68	20230103	9530	-36.83	20230915	4310	39.68	20230103	5.26	N	038870	500	68 억		212488	N	N	0	N	00	N
32	20231127	100447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6030	-190	5	-3.05	1791540390	292644	5.11	6390	6390	5990	8080	4360	6220	6121.75	1.56	0	-11236	7460	6840	6500	5880	5540	6670	5710	68	1860	500	3730	10	1	13622462	821	-15.15	1.02	12	2.15	-398.00	5889.00	9530	20230915	-36.73	4310	20230103	39.91	9530	-36.73	20230915	4310	39.91	20230103	9530	-36.73	20230915	4310	39.91	20230103	5.26	N	038870	500	68 억		212488	N	N	0	N	00	N
33	20231127	090449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6290	70	2	1.13	508295720	80874	1.41	6390	6390	6120	8080	4360	6220	6285.42	1.56	0	-30781	7460	6840	6500	5880	5540	6670	5710	68	1860	500	3730	10	1	13622462	857	-15.80	1.07	12	0.59	-398.00	5889.00	9530	20230915	-34.00	4310	20230103	45.94	9530	-34.00	20230915	4310	45.94	20230103	9530	-34.00	20230915	4310	45.94	20230103	5.26	N	038870	500	68 억		212488	N	N	0	N	00	N
34	20231124	160444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6220	570	2	10.09	37774731260	5690784	1616.86	6710	7120	6160	7340	3960	5650	6638.45	2.51	0	-128711	5863	5756	5693	5586	5523	5725	5555	68	1690	500	3390	10	1	13622462	847	-15.63	1.06	12	41.78	-398.00	5889.00	9530	20230915	-34.73	4310	20230103	44.32	9530	-34.73	20230915	4310	44.32	20230103	9530	-34.73	20230915	4310	44.32	20230103	5.20	N	038870	500	68 억		341954	N	N	0	N	00	N
35	20231124	150450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6260	610	2	10.80	36943094430	5557007	1578.85	6710	7120	6180	7340	3960	5650	6648.06	2.51	0	-161677	5863	5756	5693	5586	5523	5725	5555	68	1690	500	3390	10	1	13622462	853	-15.73	1.06	12	40.79	-398.00	5889.00	9530	20230915	-34.31	4310	20230103	45.24	9530	-34.31	20230915	4310	45.24	20230103	9530	-34.31	20230915	4310	45.24	20230103	5.20	N	038870	500	68 억		341954	N	N	0	N	00	N
36	20231124	140451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6370	720	2	12.74	35217964530	5281676	1500.63	6710	7120	6240	7340	3960	5650	6667.99	2.51	0	-192599	5863	5756	5693	5586	5523	5725	5555	68	1690	500	3390	10	1	13622462	868	-16.01	1.08	12	38.77	-398.00	5889.00	9530	20230915	-33.16	4310	20230103	47.80	9530	-33.16	20230915	4310	47.80	20230103	9530	-33.16	20230915	4310	47.80	20230103	5.20	N	038870	500	68 억		341954	N	N	0	N	00	N
37	20231124	130449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6410	760	2	13.45	33865953790	5070161	1440.53	6710	7120	6240	7340	3960	5650	6679.50	2.51	0	-189973	5863	5756	5693	5586	5523	5725	5555	68	1690	500	3390	10	1	13622462	873	-16.11	1.09	12	37.22	-398.00	5889.00	9530	20230915	-32.74	4310	20230103	48.72	9530	-32.74	20230915	4310	48.72	20230103	9530	-32.74	20230915	4310	48.72	20230103	5.20	N	038870	500	68 억		341954	N	N	0	N	00	N
38	20231124	120452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	1010	2	17.88	27559602880	4107177	1166.93	6710	7120	6240	7340	3960	5650	6710.16	2.51	0	-167370	5863	5756	5693	5586	5523	5725	5555	68	1690	500	3390	10	1	13622462	907	-16.73	1.13	12	30.15	-398.00	5889.00	9530	20230915	-30.12	4310	20230103	54.52	9530	-30.12	20230915	4310	54.52	20230103	9530	-30.12	20230915	4310	54.52	20230103	5.20	N	038870	500	68 억		341954	N	N	0	N	00	N
39	20231124	110450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6400	750	2	13.27	24676160200	3660183	1039.93	6710	7120	6280	7340	3960	5650	6741.84	2.51	0	-175984	5863	5756	5693	5586	5523	5725	5555	68	1690	500	3390	10	1	13622462	872	-16.08	1.09	12	26.87	-398.00	5889.00	9530	20230915	-32.84	4310	20230103	48.49	9530	-32.84	20230915	4310	48.49	20230103	9530	-32.84	20230915	4310	48.49	20230103	5.20	N	038870	500	68 억		341954	N	N	0	N	00	N
40	20231124	100448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	990	2	17.52	20818604380	3061646	869.87	6710	7120	6490	7340	3960	5650	6799.88	2.51	0	-157907	5863	5756	5693	5586	5523	5725	5555	68	1690	500	3390	10	1	13622462	905	-16.68	1.13	12	22.47	-398.00	5889.00	9530	20230915	-30.33	4310	20230103	54.06	9530	-30.33	20230915	4310	54.06	20230103	9530	-30.33	20230915	4310	54.06	20230103	5.20	N	038870	500	68 억		341954	N	N	0	N	00	N
41	20231124	090449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6970	1320	2	23.36	7428372660	1082207	307.48	6710	7120	6490	7340	3960	5650	6864.32	2.51	0	-20578	5863	5756	5693	5586	5523	5725	5555	68	1690	500	3390	10	1	13622462	949	-17.51	1.18	12	7.94	-398.00	5889.00	9530	20230915	-26.86	4310	20230103	61.72	9530	-26.86	20230915	4310	61.72	20230103	9530	-26.86	20230915	4310	61.72	20230103	5.20	N	038870	500	68 억		341954	N	N	0	N	00	N
42	20231123	160443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	-40	5	-0.70	1009463760	176855	82.94	5690	5800	5630	7390	3990	5690	5708.04	2.27	0	32979	5963	5826	5753	5616	5543	5790	5580	68	1700	500	3410	10	1	13622462	770	-14.20	0.96	12	1.30	-398.00	5889.00	9530	20230915	-40.71	4310	20230103	31.09	9530	-40.71	20230915	4310	31.09	20230103	9530	-40.71	20230915	4310	31.09	20230103	5.29	N	038870	500	68 억		309462	N	N	0	N	00	N
43	20231123	150459	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	-30	5	-0.53	913172120	159782	74.94	5690	5800	5630	7390	3990	5690	5715.13	2.27	0	26169	5963	5826	5753	5616	5543	5790	5580	68	1700	500	3410	10	1	13622462	771	-14.22	0.96	12	1.17	-398.00	5889.00	9530	20230915	-40.61	4310	20230103	31.32	9530	-40.61	20230915	4310	31.32	20230103	9530	-40.61	20230915	4310	31.32	20230103	5.29	N	038870	500	68 억		309462	N	N	0	N	00	N
44	20231123	140453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5750	60	2	1.05	706294480	123332	57.84	5690	5800	5630	7390	3990	5690	5726.81	2.27	0	13844	5963	5826	5753	5616	5543	5790	5580	68	1700	500	3410	10	1	13622462	783	-14.45	0.98	12	0.91	-398.00	5889.00	9530	20230915	-39.66	4310	20230103	33.41	9530	-39.66	20230915	4310	33.41	20230103	9530	-39.66	20230915	4310	33.41	20230103	5.29	N	038870	500	68 억		309462	N	N	0	N	00	N
45	20231123	130454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5770	80	2	1.41	634798250	110868	52.00	5690	5800	5630	7390	3990	5690	5725.75	2.27	0	14755	5963	5826	5753	5616	5543	5790	5580	68	1700	500	3410	10	1	13622462	786	-14.50	0.98	12	0.81	-398.00	5889.00	9530	20230915	-39.45	4310	20230103	33.87	9530	-39.45	20230915	4310	33.87	20230103	9530	-39.45	20230915	4310	33.87	20230103	5.29	N	038870	500	68 억		309462	N	N	0	N	00	N
46	20231123	120449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	50	2	0.88	455568210	79773	37.41	5690	5760	5630	7390	3990	5690	5710.84	2.27	0	20833	5963	5826	5753	5616	5543	5790	5580	68	1700	500	3410	10	1	13622462	782	-14.42	0.97	12	0.59	-398.00	5889.00	9530	20230915	-39.77	4310	20230103	33.18	9530	-39.77	20230915	4310	33.18	20230103	9530	-39.77	20230915	4310	33.18	20230103	5.29	N	038870	500	68 억		309462	N	N	0	N	00	N
47	20231123	110458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	40	2	0.70	379305990	66446	31.16	5690	5760	5630	7390	3990	5690	5708.52	2.27	0	14918	5963	5826	5753	5616	5543	5790	5580	68	1700	500	3410	10	1	13622462	781	-14.40	0.97	12	0.49	-398.00	5889.00	9530	20230915	-39.87	4310	20230103	32.95	9530	-39.87	20230915	4310	32.95	20230103	9530	-39.87	20230915	4310	32.95	20230103	5.29	N	038870	500	68 억		309462	N	N	0	N	00	N
48	20231123	100450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	40	2	0.70	265878540	46630	21.87	5690	5760	5630	7390	3990	5690	5701.91	2.27	0	10541	5963	5826	5753	5616	5543	5790	5580	68	1700	500	3410	10	1	13622462	781	-14.40	0.97	12	0.34	-398.00	5889.00	9530	20230915	-39.87	4310	20230103	32.95	9530	-39.87	20230915	4310	32.95	20230103	9530	-39.87	20230915	4310	32.95	20230103	5.29	N	038870	500	68 억		309462	N	N	0	N	00	N
49	20231123	090446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	10	2	0.18	70902300	12459	5.84	5690	5750	5630	7390	3990	5690	5690.86	2.27	0	1919	5963	5826	5753	5616	5543	5790	5580	68	1700	500	3410	10	1	13622462	776	-14.32	0.97	12	0.09	-398.00	5889.00	9530	20230915	-40.19	4310	20230103	32.25	9530	-40.19	20230915	4310	32.25	20230103	9530	-40.19	20230915	4310	32.25	20230103	5.29	N	038870	500	68 억		309462	N	N	0	N	00	N
50	20231122	160433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	-100	5	-1.73	1186838510	205774	57.13	5790	5890	5680	7520	4060	5790	5767.83	2.47	0	-27164	6043	5916	5783	5656	5523	5980	5720	68	1730	500	3470	10	1	13622462	775	-14.30	0.97	12	1.51	-398.00	5889.00	9530	20230915	-40.29	4310	20230103	32.02	9530	-40.29	20230915	4310	32.02	20230103	9530	-40.29	20230915	4310	32.02	20230103	5.28	N	038870	500	68 억		336624	N	N	0	N	00	N
51	20231122	150443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	-80	5	-1.38	1055398960	182694	50.72	5790	5890	5700	7520	4060	5790	5776.84	2.47	0	-30837	6043	5916	5783	5656	5523	5980	5720	68	1730	500	3470	10	1	13622462	778	-14.35	0.97	12	1.34	-398.00	5889.00	9530	20230915	-40.08	4310	20230103	32.48	9530	-40.08	20230915	4310	32.48	20230103	9530	-40.08	20230915	4310	32.48	20230103	5.28	N	038870	500	68 억		336624	N	N	0	N	00	N
52	20231122	140436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5760	-30	5	-0.52	897614740	155190	43.08	5790	5890	5700	7520	4060	5790	5783.96	2.47	0	-25296	6043	5916	5783	5656	5523	5980	5720	68	1730	500	3470	10	1	13622462	785	-14.47	0.98	12	1.14	-398.00	5889.00	9530	20230915	-39.56	4310	20230103	33.64	9530	-39.56	20230915	4310	33.64	20230103	9530	-39.56	20230915	4310	33.64	20230103	5.28	N	038870	500	68 억		336624	N	N	0	N	00	N
53	20231122	130452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5770	-20	5	-0.35	793357120	137144	38.07	5790	5890	5700	7520	4060	5790	5784.83	2.47	0	-21785	6043	5916	5783	5656	5523	5980	5720	68	1730	500	3470	10	1	13622462	786	-14.50	0.98	12	1.01	-398.00	5889.00	9530	20230915	-39.45	4310	20230103	33.87	9530	-39.45	20230915	4310	33.87	20230103	9530	-39.45	20230915	4310	33.87	20230103	5.28	N	038870	500	68 억		336624	N	N	0	N	00	N
54	20231122	120453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5750	-40	5	-0.69	694659340	120051	33.33	5790	5890	5700	7520	4060	5790	5786.36	2.47	0	-17590	6043	5916	5783	5656	5523	5980	5720	68	1730	500	3470	10	1	13622462	783	-14.45	0.98	12	0.88	-398.00	5889.00	9530	20230915	-39.66	4310	20230103	33.41	9530	-39.66	20230915	4310	33.41	20230103	9530	-39.66	20230915	4310	33.41	20230103	5.28	N	038870	500	68 억		336624	N	N	0	N	00	N
55	20231122	110511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5780	-10	5	-0.17	634906660	109671	30.45	5790	5890	5700	7520	4060	5790	5789.19	2.47	0	-14839	6043	5916	5783	5656	5523	5980	5720	68	1730	500	3470	10	1	13622462	787	-14.52	0.98	12	0.81	-398.00	5889.00	9530	20230915	-39.35	4310	20230103	34.11	9530	-39.35	20230915	4310	34.11	20230103	9530	-39.35	20230915	4310	34.11	20230103	5.28	N	038870	500	68 억		336624	N	N	0	N	00	N
56	20231122	100459	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5770	-20	5	-0.35	487714400	84189	23.37	5790	5890	5700	7520	4060	5790	5793.10	2.47	0	-15593	6043	5916	5783	5656	5523	5980	5720	68	1730	500	3470	10	1	13622462	786	-14.50	0.98	12	0.62	-398.00	5889.00	9530	20230915	-39.45	4310	20230103	33.87	9530	-39.45	20230915	4310	33.87	20230103	9530	-39.45	20230915	4310	33.87	20230103	5.28	N	038870	500	68 억		336624	N	N	0	N	00	N
57	20231122	090435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	-80	5	-1.38	95536200	16633	4.62	5790	5800	5700	7520	4060	5790	5742.62	2.47	0	-2936	6043	5916	5783	5656	5523	5980	5720	68	1730	500	3470	10	1	13622462	778	-14.35	0.97	12	0.12	-398.00	5889.00	9530	20230915	-40.08	4310	20230103	32.48	9530	-40.08	20230915	4310	32.48	20230103	9530	-40.08	20230915	4310	32.48	20230103	5.28	N	038870	500	68 억		336624	N	N	0	N	00	N
58	20231121	160438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	60	2	1.05	2038196440	352622	126.84	5750	5910	5650	7440	4020	5730	5780.12	2.17	0	39783	5963	5846	5743	5626	5523	5905	5685	68	1710	500	3430	10	1	13622462	789	-14.55	0.98	12	2.59	-398.00	5889.00	9530	20230915	-39.24	4310	20230103	34.34	9530	-39.24	20230915	4310	34.34	20230103	9530	-39.24	20230915	4310	34.34	20230103	5.20	N	038870	500	68 억		294947	N	N	0	N	00	N
59	20231121	150439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5800	70	2	1.22	1919680680	332107	119.46	5750	5910	5650	7440	4020	5730	5780.31	2.17	0	38024	5963	5846	5743	5626	5523	5905	5685	68	1710	500	3430	10	1	13622462	790	-14.57	0.98	12	2.44	-398.00	5889.00	9530	20230915	-39.14	4310	20230103	34.57	9530	-39.14	20230915	4310	34.57	20230103	9530	-39.14	20230915	4310	34.57	20230103	5.20	N	038870	500	68 억		294947	N	N	0	N	00	N
60	20231121	140433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5750	20	2	0.35	1154782820	200248	72.03	5750	5900	5650	7440	4020	5730	5766.76	2.17	0	36424	5963	5846	5743	5626	5523	5905	5685	68	1710	500	3430	10	1	13622462	783	-14.45	0.98	12	1.47	-398.00	5889.00	9530	20230915	-39.66	4310	20230103	33.41	9530	-39.66	20230915	4310	33.41	20230103	9530	-39.66	20230915	4310	33.41	20230103	5.20	N	038870	500	68 억		294947	N	N	0	N	00	N
61	20231121	130432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5820	90	2	1.57	1053353250	182671	65.71	5750	5900	5650	7440	4020	5730	5766.40	2.17	0	34276	5963	5846	5743	5626	5523	5905	5685	68	1710	500	3430	10	1	13622462	793	-14.62	0.99	12	1.34	-398.00	5889.00	9530	20230915	-38.93	4310	20230103	35.03	9530	-38.93	20230915	4310	35.03	20230103	9530	-38.93	20230915	4310	35.03	20230103	5.20	N	038870	500	68 억		294947	N	N	0	N	00	N
62	20231121	120432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	60	2	1.05	1006675020	174641	62.82	5750	5900	5650	7440	4020	5730	5764.25	2.17	0	32871	5963	5846	5743	5626	5523	5905	5685	68	1710	500	3430	10	1	13622462	789	-14.55	0.98	12	1.28	-398.00	5889.00	9530	20230915	-39.24	4310	20230103	34.34	9530	-39.24	20230915	4310	34.34	20230103	9530	-39.24	20230915	4310	34.34	20230103	5.20	N	038870	500	68 억		294947	N	N	0	N	00	N
63	20231121	110431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5820	90	2	1.57	858404160	149110	53.64	5750	5900	5650	7440	4020	5730	5756.85	2.17	0	28813	5963	5846	5743	5626	5523	5905	5685	68	1710	500	3430	10	1	13622462	793	-14.62	0.99	12	1.09	-398.00	5889.00	9530	20230915	-38.93	4310	20230103	35.03	9530	-38.93	20230915	4310	35.03	20230103	9530	-38.93	20230915	4310	35.03	20230103	5.20	N	038870	500	68 억		294947	N	N	0	N	00	N
64	20231121	100422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5770	40	2	0.70	621764310	108214	38.93	5750	5900	5650	7440	4020	5730	5745.69	2.17	0	10213	5963	5846	5743	5626	5523	5905	5685	68	1710	500	3430	10	1	13622462	786	-14.50	0.98	12	0.79	-398.00	5889.00	9530	20230915	-39.45	4310	20230103	33.87	9530	-39.45	20230915	4310	33.87	20230103	9530	-39.45	20230915	4310	33.87	20230103	5.20	N	038870	500	68 억		294947	N	N	0	N	00	N
65	20231121	090427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5750	20	2	0.35	273679310	47393	17.05	5750	5900	5720	7440	4020	5730	5774.68	2.17	0	-790	5963	5846	5743	5626	5523	5905	5685	68	1710	500	3430	10	1	13622462	783	-14.45	0.98	12	0.35	-398.00	5889.00	9530	20230915	-39.66	4310	20230103	33.41	9530	-39.66	20230915	4310	33.41	20230103	9530	-39.66	20230915	4310	33.41	20230103	5.20	N	038870	500	68 억		294947	N	N	0	N	00	N
66	20231120	160429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	120	2	2.14	1541708420	267275	61.20	5700	5860	5640	7290	3930	5610	5768.71	1.75	0	56136	6030	5820	5710	5500	5390	5765	5445	68	1680	500	3360	10	1	13622462	781	-14.40	0.97	12	1.96	-398.00	5889.00	9530	20230915	-39.87	4310	20230103	32.95	9530	-39.87	20230915	4310	32.95	20230103	9530	-39.87	20230915	4310	32.95	20230103	4.53	N	038870	500	68 억		238701	N	N	0	N	00	N
67	20231120	150433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5770	160	2	2.85	1348451150	233588	53.49	5700	5860	5640	7290	3930	5610	5773.27	1.75	0	45918	6030	5820	5710	5500	5390	5765	5445	68	1680	500	3360	10	1	13622462	786	-14.50	0.98	12	1.71	-398.00	5889.00	9530	20230915	-39.45	4310	20230103	33.87	9530	-39.45	20230915	4310	33.87	20230103	9530	-39.45	20230915	4310	33.87	20230103	4.53	N	038870	500	68 억		238701	N	N	0	N	00	N
68	20231120	140433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	180	2	3.21	1230606460	213174	48.81	5700	5860	5640	7290	3930	5610	5773.32	1.75	0	47495	6030	5820	5710	5500	5390	5765	5445	68	1680	500	3360	10	1	13622462	789	-14.55	0.98	12	1.56	-398.00	5889.00	9530	20230915	-39.24	4310	20230103	34.34	9530	-39.24	20230915	4310	34.34	20230103	9530	-39.24	20230915	4310	34.34	20230103	4.53	N	038870	500	68 억		238701	N	N	0	N	00	N
69	20231120	130429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	180	2	3.21	1104325140	191373	43.82	5700	5860	5640	7290	3930	5610	5771.13	1.75	0	36506	6030	5820	5710	5500	5390	5765	5445	68	1680	500	3360	10	1	13622462	789	-14.55	0.98	12	1.40	-398.00	5889.00	9530	20230915	-39.24	4310	20230103	34.34	9530	-39.24	20230915	4310	34.34	20230103	9530	-39.24	20230915	4310	34.34	20230103	4.53	N	038870	500	68 억		238701	N	N	0	N	00	N
70	20231120	120429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	230	2	4.10	995515580	172643	39.53	5700	5860	5640	7290	3930	5610	5766.96	1.75	0	32800	6030	5820	5710	5500	5390	5765	5445	68	1680	500	3360	10	1	13622462	796	-14.67	0.99	12	1.27	-398.00	5889.00	9530	20230915	-38.72	4310	20230103	35.50	9530	-38.72	20230915	4310	35.50	20230103	9530	-38.72	20230915	4310	35.50	20230103	4.53	N	038870	500	68 억		238701	N	N	0	N	00	N
71	20231120	110428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5780	170	2	3.03	812086910	141173	32.33	5700	5860	5640	7290	3930	5610	5753.13	1.75	0	27473	6030	5820	5710	5500	5390	5765	5445	68	1680	500	3360	10	1	13622462	787	-14.52	0.98	12	1.04	-398.00	5889.00	9530	20230915	-39.35	4310	20230103	34.11	9530	-39.35	20230915	4310	34.11	20230103	9530	-39.35	20230915	4310	34.11	20230103	4.53	N	038870	500	68 억		238701	N	N	0	N	00	N
72	20231120	100428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	240	2	4.28	615438570	107242	24.56	5700	5860	5640	7290	3930	5610	5739.63	1.75	0	23054	6030	5820	5710	5500	5390	5765	5445	68	1680	500	3360	10	1	13622462	797	-14.70	0.99	12	0.79	-398.00	5889.00	9530	20230915	-38.61	4310	20230103	35.73	9530	-38.61	20230915	4310	35.73	20230103	9530	-38.61	20230915	4310	35.73	20230103	4.53	N	038870	500	68 억		238701	N	N	0	N	00	N
73	20231120	090431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	80	2	1.43	90315450	15921	3.65	5700	5730	5640	7290	3930	5610	5675.61	1.75	0	-3250	6030	5820	5710	5500	5390	5765	5445	68	1680	500	3360	10	1	13622462	775	-14.30	0.97	12	0.12	-398.00	5889.00	9530	20230915	-40.29	4310	20230103	32.02	9530	-40.29	20230915	4310	32.02	20230103	9530	-40.29	20230915	4310	32.02	20230103	4.53	N	038870	500	68 억		238701	N	N	0	N	00	N
74	20231117	160440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	-320	5	-5.40	2457966730	429919	12.45	5920	5920	5600	7700	4160	5930	5717.11	1.71	0	4349	6750	6340	6060	5650	5370	6545	5855	68	1770	500	3550	10	1	13622462	764	-14.10	0.95	12	3.16	-398.00	5889.00	9530	20230915	-41.13	4310	20230103	30.16	9530	-41.13	20230915	4310	30.16	20230103	9530	-41.13	20230915	4310	30.16	20230103	4.63	N	038870	500	68 억		233336	N	N	0	N	00	N
75	20231117	150442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	-320	5	-5.40	2280365550	398285	11.53	5920	5920	5600	7700	4160	5930	5725.11	1.71	0	2164	6750	6340	6060	5650	5370	6545	5855	68	1770	500	3550	10	1	13622462	764	-14.10	0.95	12	2.92	-398.00	5889.00	9530	20230915	-41.13	4310	20230103	30.16	9530	-41.13	20230915	4310	30.16	20230103	9530	-41.13	20230915	4310	30.16	20230103	4.63	N	038870	500	68 억		233336	N	N	0	N	00	N
76	20231117	140441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5670	-260	5	-4.38	1968450950	342855	9.93	5920	5920	5640	7700	4160	5930	5740.97	1.71	0	14210	6750	6340	6060	5650	5370	6545	5855	68	1770	500	3550	10	1	13622462	772	-14.25	0.96	12	2.52	-398.00	5889.00	9530	20230915	-40.50	4310	20230103	31.55	9530	-40.50	20230915	4310	31.55	20230103	9530	-40.50	20230915	4310	31.55	20230103	4.63	N	038870	500	68 억		233336	N	N	0	N	00	N
77	20231117	130439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	-250	5	-4.22	1812681960	315429	9.13	5920	5920	5640	7700	4160	5930	5746.32	1.71	0	16947	6750	6340	6060	5650	5370	6545	5855	68	1770	500	3550	10	1	13622462	774	-14.27	0.96	12	2.32	-398.00	5889.00	9530	20230915	-40.40	4310	20230103	31.79	9530	-40.40	20230915	4310	31.79	20230103	9530	-40.40	20230915	4310	31.79	20230103	4.63	N	038870	500	68 억		233336	N	N	0	N	00	N
78	20231117	120439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	-210	5	-3.54	1579401330	274327	7.94	5920	5920	5690	7700	4160	5930	5756.93	1.71	0	29177	6750	6340	6060	5650	5370	6545	5855	68	1770	500	3550	10	1	13622462	779	-14.37	0.97	12	2.01	-398.00	5889.00	9530	20230915	-39.98	4310	20230103	32.71	9530	-39.98	20230915	4310	32.71	20230103	9530	-39.98	20230915	4310	32.71	20230103	4.63	N	038870	500	68 억		233336	N	N	0	N	00	N
79	20231117	110441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	-220	5	-3.71	1287902200	223243	6.46	5920	5920	5700	7700	4160	5930	5768.56	1.71	0	7236	6750	6340	6060	5650	5370	6545	5855	68	1770	500	3550	10	1	13622462	778	-14.35	0.97	12	1.64	-398.00	5889.00	9530	20230915	-40.08	4310	20230103	32.48	9530	-40.08	20230915	4310	32.48	20230103	9530	-40.08	20230915	4310	32.48	20230103	4.63	N	038870	500	68 억		233336	N	N	0	N	00	N
80	20231117	100440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5750	-180	5	-3.04	1039948990	179897	5.21	5920	5920	5710	7700	4160	5930	5780.23	1.71	0	6139	6750	6340	6060	5650	5370	6545	5855	68	1770	500	3550	10	1	13622462	783	-14.45	0.98	12	1.32	-398.00	5889.00	9530	20230915	-39.66	4310	20230103	33.41	9530	-39.66	20230915	4310	33.41	20230103	9530	-39.66	20230915	4310	33.41	20230103	4.63	N	038870	500	68 억		233336	N	N	0	N	00	N
81	20231117	090441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	-100	5	-1.69	204919830	34941	1.01	5920	5920	5800	7700	4160	5930	5863.43	1.71	0	-107	6750	6340	6060	5650	5370	6545	5855	68	1770	500	3550	10	1	13622462	794	-14.65	0.99	12	0.26	-398.00	5889.00	9530	20230915	-38.82	4310	20230103	35.27	9530	-38.82	20230915	4310	35.27	20230103	9530	-38.82	20230915	4310	35.27	20230103	4.63	N	038870	500	68 억		233336	N	N	0	N	00	N
82	20231116	160439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	310	2	5.52	21129650470	3388911	220.79	5810	6470	5780	7300	3940	5620	6234.94	3.30	0	-220446	6206	5912	5606	5312	5006	6060	5460	68	1680	500	3370	10	1	13622462	808	-14.90	1.01	12	24.88	-398.00	5889.00	9530	20230915	-37.78	4310	20230103	37.59	9530	-37.78	20230915	4310	37.59	20230103	9530	-37.78	20230915	4310	37.59	20230103	4.50	N	038870	500	68 억		450079	N	N	0	N	00	N
83	20231116	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	340	2	6.05	20735826620	3322477	216.46	5810	6470	5780	7300	3940	5620	6241.07	3.30	0	-228334	6206	5912	5606	5312	5006	6060	5460	68	1680	500	3370	10	1	13622462	812	-14.97	1.01	12	24.39	-398.00	5889.00	9530	20230915	-37.46	4310	20230103	38.28	9530	-37.46	20230915	4310	38.28	20230103	9530	-37.46	20230915	4310	38.28	20230103	4.50	N	038870	500	68 억		450079	N	N	0	N	00	N
84	20231116	140427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	430	2	7.65	20027222180	3203706	208.72	5810	6470	5780	7300	3940	5620	6251.27	3.30	0	-244358	6206	5912	5606	5312	5006	6060	5460	68	1680	500	3370	10	1	13622462	824	-15.20	1.03	12	23.52	-398.00	5889.00	9530	20230915	-36.52	4310	20230103	40.37	9530	-36.52	20230915	4310	40.37	20230103	9530	-36.52	20230915	4310	40.37	20230103	4.50	N	038870	500	68 억		450079	N	N	0	N	00	N
85	20231116	130438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	360	2	6.41	19216741330	3068548	199.92	5810	6470	5780	7300	3940	5620	6262.49	3.30	0	-238756	6206	5912	5606	5312	5006	6060	5460	68	1680	500	3370	10	1	13622462	815	-15.03	1.02	12	22.53	-398.00	5889.00	9530	20230915	-37.25	4310	20230103	38.75	9530	-37.25	20230915	4310	38.75	20230103	9530	-37.25	20230915	4310	38.75	20230103	4.50	N	038870	500	68 억		450079	N	N	0	N	00	N
86	20231116	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	460	2	8.19	18506299930	2951127	192.27	5810	6470	5780	7300	3940	5620	6270.93	3.30	0	-228772	6206	5912	5606	5312	5006	6060	5460	68	1680	500	3370	10	1	13622462	828	-15.28	1.03	12	21.66	-398.00	5889.00	9530	20230915	-36.20	4310	20230103	41.07	9530	-36.20	20230915	4310	41.07	20230103	9530	-36.20	20230915	4310	41.07	20230103	4.50	N	038870	500	68 억		450079	N	N	0	N	00	N
87	20231116	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	510	2	9.07	16915740290	2689433	175.22	5810	6470	5780	7300	3940	5620	6289.71	3.30	0	-212818	6206	5912	5606	5312	5006	6060	5460	68	1680	500	3370	10	1	13622462	835	-15.40	1.04	12	19.74	-398.00	5889.00	9530	20230915	-35.68	4310	20230103	42.23	9530	-35.68	20230915	4310	42.23	20230103	9530	-35.68	20230915	4310	42.23	20230103	4.50	N	038870	500	68 억		450079	N	N	0	N	00	N
88	20231116	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	770	2	13.70	3744801570	606452	39.51	5810	6390	5780	7300	3940	5620	6174.93	3.30	0	1754	6206	5912	5606	5312	5006	6060	5460	68	1680	500	3370	10	1	13622462	870	-16.06	1.09	12	4.45	-398.00	5889.00	9530	20230915	-32.95	4310	20230103	48.26	9530	-32.95	20230915	4310	48.26	20230103	9530	-32.95	20230915	4310	48.26	20230103	4.50	N	038870	500	68 억		450079	Y	N	0	N	00	N
89	20231116	090436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	0	3	0.00	0	0	0.00	0	0	0	7300	3940	5620	0.00	3.30	0	0	6206	5912	5606	5312	5006	6060	5460	68	1680	500	3370	10	1	13622462	766	-14.12	0.95	12	0.00	-398.00	5889.00	9530	20230915	-41.03	4310	20230103	30.39	9530	-41.03	20230915	4310	30.39	20230103	9530	-41.03	20230915	4310	30.39	20230103	4.50	N	038870	500	68 억		450079	N	N	0	N	00	N
90	20231115	160411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	300	2	5.64	8224775660	1456503	98.58	5390	5900	5300	6910	3730	5320	5647.24	2.92	0	57745	6180	5750	5420	4990	4660	5965	5205	68	1590	500	3190	10	1	13622462	766	-14.12	0.95	12	10.69	-398.00	5889.00	9530	20230915	-41.03	4310	20230103	30.39	9530	-41.03	20230915	4310	30.39	20230103	9530	-41.03	20230915	4310	30.39	20230103	4.54	N	038870	500	68 억		397468	N	N	0	N	00	N
91	20231115	150443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	290	2	5.45	7945438580	1406812	95.22	5390	5900	5300	6910	3730	5320	5648.11	2.92	0	54101	6180	5750	5420	4990	4660	5965	5205	68	1590	500	3190	10	1	13622462	764	-14.10	0.95	12	10.33	-398.00	5889.00	9530	20230915	-41.13	4310	20230103	30.16	9530	-41.13	20230915	4310	30.16	20230103	9530	-41.13	20230915	4310	30.16	20230103	4.54	N	038870	500	68 억		397468	N	N	0	N	00	N
92	20231115	140445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	310	2	5.83	7606458440	1346545	91.14	5390	5900	5300	6910	3730	5320	5649.16	2.92	0	40284	6180	5750	5420	4990	4660	5965	5205	68	1590	500	3190	10	1	13622462	767	-14.15	0.96	12	9.88	-398.00	5889.00	9530	20230915	-40.92	4310	20230103	30.63	9530	-40.92	20230915	4310	30.63	20230103	9530	-40.92	20230915	4310	30.63	20230103	4.54	N	038870	500	68 억		397468	N	N	0	N	00	N
93	20231115	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	310	2	5.83	6850109630	1212452	82.06	5390	5900	5300	6910	3730	5320	5650.12	2.92	0	55099	6180	5750	5420	4990	4660	5965	5205	68	1590	500	3190	10	1	13622462	767	-14.15	0.96	12	8.90	-398.00	5889.00	9530	20230915	-40.92	4310	20230103	30.63	9530	-40.92	20230915	4310	30.63	20230103	9530	-40.92	20230915	4310	30.63	20230103	4.54	N	038870	500	68 억		397468	N	N	0	N	00	N
94	20231115	120445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	280	2	5.26	3460235040	622498	42.13	5390	5800	5300	6910	3730	5320	5559.08	2.92	0	23134	6180	5750	5420	4990	4660	5965	5205	68	1590	500	3190	10	1	13622462	763	-14.07	0.95	12	4.57	-398.00	5889.00	9530	20230915	-41.24	4310	20230103	29.93	9530	-41.24	20230915	4310	29.93	20230103	9530	-41.24	20230915	4310	29.93	20230103	4.54	N	038870	500	68 억		397468	N	N	0	N	00	N
95	20231115	110448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	190	2	3.57	1568754980	286613	19.40	5390	5600	5300	6910	3730	5320	5474.06	2.92	0	59213	6180	5750	5420	4990	4660	5965	5205	68	1590	500	3190	10	1	13622462	751	-13.84	0.94	12	2.10	-398.00	5889.00	9530	20230915	-42.18	4310	20230103	27.84	9530	-42.18	20230915	4310	27.84	20230103	9530	-42.18	20230915	4310	27.84	20230103	4.54	N	038870	500	68 억		397468	N	N	0	N	00	N
96	20231115	100445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	190	2	3.57	1324212690	242047	16.38	5390	5600	5300	6910	3730	5320	5471.63	2.92	0	51647	6180	5750	5420	4990	4660	5965	5205	68	1590	500	3190	10	1	13622462	751	-13.84	0.94	12	1.78	-398.00	5889.00	9530	20230915	-42.18	4310	20230103	27.84	9530	-42.18	20230915	4310	27.84	20230103	9530	-42.18	20230915	4310	27.84	20230103	4.54	N	038870	500	68 억		397468	N	N	0	N	00	N
97	20231115	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	50	2	0.94	180540760	33731	2.28	5390	5430	5300	6910	3730	5320	5353.54	2.92	0	10020	6180	5750	5420	4990	4660	5965	5205	68	1590	500	3190	10	1	13622462	732	-13.49	0.91	12	0.25	-398.00	5889.00	9530	20230915	-43.65	4310	20230103	24.59	9530	-43.65	20230915	4310	24.59	20230103	9530	-43.65	20230915	4310	24.59	20230103	4.54	N	038870	500	68 억		397468	N	N	0	N	00	N
98	20231114	160436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	230	2	4.52	8094220980	1471933	1148.62	5090	5850	5090	6610	3570	5090	5499.08	3.34	0	-55498	5250	5170	5090	5010	4930	5210	5050	68	1520	500	3050	10	1	13622462	725	-13.37	0.90	12	10.81	-398.00	5889.00	9530	20230915	-44.18	4310	20230103	23.43	9530	-44.18	20230915	4310	23.43	20230103	9530	-44.18	20230915	4310	23.43	20230103	4.62	N	038870	500	68 억		455228	N	N	0	N	00	N
99	20231114	150437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	230	2	4.52	7926763940	1440460	1124.06	5090	5850	5090	6610	3570	5090	5502.94	3.34	0	-64943	5250	5170	5090	5010	4930	5210	5050	68	1520	500	3050	10	1	13622462	725	-13.37	0.90	12	10.57	-398.00	5889.00	9530	20230915	-44.18	4310	20230103	23.43	9530	-44.18	20230915	4310	23.43	20230103	9530	-44.18	20230915	4310	23.43	20230103	4.62	N	038870	500	68 억		455228	N	N	0	N	00	N
100	20231114	140436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	230	2	4.52	7583970910	1375908	1073.69	5090	5850	5090	6610	3570	5090	5511.98	3.34	0	-91729	5250	5170	5090	5010	4930	5210	5050	68	1520	500	3050	10	1	13622462	725	-13.37	0.90	12	10.10	-398.00	5889.00	9530	20230915	-44.18	4310	20230103	23.43	9530	-44.18	20230915	4310	23.43	20230103	9530	-44.18	20230915	4310	23.43	20230103	4.62	N	038870	500	68 억		455228	N	N	0	N	00	N
101	20231114	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	220	2	4.32	6972059700	1260246	983.43	5090	5850	5090	6610	3570	5090	5532.30	3.34	0	-122151	5250	5170	5090	5010	4930	5210	5050	68	1520	500	3050	10	1	13622462	723	-13.34	0.90	12	9.25	-398.00	5889.00	9530	20230915	-44.28	4310	20230103	23.20	9530	-44.28	20230915	4310	23.20	20230103	9530	-44.28	20230915	4310	23.20	20230103	4.62	N	038870	500	68 억		455228	N	N	0	N	00	N
102	20231114	120438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	210	2	4.13	1127381230	213058	166.26	5090	5500	5090	6610	3570	5090	5291.43	3.34	0	39032	5250	5170	5090	5010	4930	5210	5050	68	1520	500	3050	10	1	13622462	722	-13.32	0.90	12	1.56	-398.00	5889.00	9530	20230915	-44.39	4310	20230103	22.97	9530	-44.39	20230915	4310	22.97	20230103	9530	-44.39	20230915	4310	22.97	20230103	4.62	N	038870	500	68 억		455228	N	N	0	N	00	N
103	20231114	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	180	2	3.54	887478370	167442	130.66	5090	5500	5090	6610	3570	5090	5300.21	3.34	0	13868	5250	5170	5090	5010	4930	5210	5050	68	1520	500	3050	10	1	13622462	718	-13.24	0.89	12	1.23	-398.00	5889.00	9530	20230915	-44.70	4310	20230103	22.27	9530	-44.70	20230915	4310	22.27	20230103	9530	-44.70	20230915	4310	22.27	20230103	4.62	N	038870	500	68 억		455228	N	N	0	N	00	N
104	20231114	100438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	150	2	2.95	693889520	130821	102.09	5090	5500	5090	6610	3570	5090	5304.11	3.34	0	-3010	5250	5170	5090	5010	4930	5210	5050	68	1520	500	3050	10	1	13622462	714	-13.17	0.89	12	0.96	-398.00	5889.00	9530	20230915	-45.02	4310	20230103	21.58	9530	-45.02	20230915	4310	21.58	20230103	9530	-45.02	20230915	4310	21.58	20230103	4.62	N	038870	500	68 억		455228	N	N	0	N	00	N
105	20231114	090434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	60	2	1.18	31402350	6148	4.80	5090	5170	5090	6610	3570	5090	5107.73	3.34	0	961	5250	5170	5090	5010	4930	5210	5050	68	1520	500	3050	10	1	13622462	702	-12.94	0.87	12	0.05	-398.00	5889.00	9530	20230915	-45.96	4310	20230103	19.49	9530	-45.96	20230915	4310	19.49	20230103	9530	-45.96	20230915	4310	19.49	20230103	4.62	N	038870	500	68 억		455228	N	N	0	N	00	N
106	20231113	160432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	50	2	0.99	643991070	126593	101.81	5050	5170	5010	6550	3530	5040	5087.09	3.40	0	-7963	5213	5126	5063	4976	4913	5095	4945	68	1510	500	3020	10	1	13622462	693	-12.79	0.86	12	0.93	-398.00	5889.00	9530	20230915	-46.59	4310	20230103	18.10	9530	-46.59	20230915	4310	18.10	20230103	9530	-46.59	20230915	4310	18.10	20230103	4.65	N	038870	500	68 억		463190	N	N	0	N	00	N
107	20231113	150431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	40	2	0.79	572625250	112539	90.51	5050	5170	5010	6550	3530	5040	5088.24	3.40	0	-11296	5213	5126	5063	4976	4913	5095	4945	68	1510	500	3020	10	1	13622462	692	-12.76	0.86	12	0.83	-398.00	5889.00	9530	20230915	-46.69	4310	20230103	17.87	9530	-46.69	20230915	4310	17.87	20230103	9530	-46.69	20230915	4310	17.87	20230103	4.65	N	038870	500	68 억		463190	N	N	0	N	00	N
108	20231113	140428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	50	2	0.99	463751280	91220	73.36	5050	5170	5010	6550	3530	5040	5083.88	3.40	0	-13744	5213	5126	5063	4976	4913	5095	4945	68	1510	500	3020	10	1	13622462	693	-12.79	0.86	12	0.67	-398.00	5889.00	9530	20230915	-46.59	4310	20230103	18.10	9530	-46.59	20230915	4310	18.10	20230103	9530	-46.59	20230915	4310	18.10	20230103	4.65	N	038870	500	68 억		463190	N	N	0	N	00	N
109	20231113	130428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	10	2	0.20	413519180	81301	65.38	5050	5170	5010	6550	3530	5040	5086.27	3.40	0	-12853	5213	5126	5063	4976	4913	5095	4945	68	1510	500	3020	10	1	13622462	688	-12.69	0.86	12	0.60	-398.00	5889.00	9530	20230915	-47.01	4310	20230103	17.17	9530	-47.01	20230915	4310	17.17	20230103	9530	-47.01	20230915	4310	17.17	20230103	4.65	N	038870	500	68 억		463190	N	N	0	N	00	N
110	20231113	120428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	10	2	0.20	341096650	66931	53.83	5050	5170	5020	6550	3530	5040	5096.24	3.40	0	-14334	5213	5126	5063	4976	4913	5095	4945	68	1510	500	3020	10	1	13622462	688	-12.69	0.86	12	0.49	-398.00	5889.00	9530	20230915	-47.01	4310	20230103	17.17	9530	-47.01	20230915	4310	17.17	20230103	9530	-47.01	20230915	4310	17.17	20230103	4.65	N	038870	500	68 억		463190	N	N	0	N	00	N
111	20231113	110428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	40	2	0.79	285001360	55846	44.91	5050	5170	5040	6550	3530	5040	5103.34	3.40	0	-13883	5213	5126	5063	4976	4913	5095	4945	68	1510	500	3020	10	1	13622462	692	-12.76	0.86	12	0.41	-398.00	5889.00	9530	20230915	-46.69	4310	20230103	17.87	9530	-46.69	20230915	4310	17.87	20230103	9530	-46.69	20230915	4310	17.87	20230103	4.65	N	038870	500	68 억		463190	N	N	0	N	00	N
112	20231113	100427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	80	2	1.59	217496050	42593	34.25	5050	5170	5050	6550	3530	5040	5106.38	3.40	0	-5934	5213	5126	5063	4976	4913	5095	4945	68	1510	500	3020	10	1	13622462	697	-12.86	0.87	12	0.31	-398.00	5889.00	9530	20230915	-46.27	4310	20230103	18.79	9530	-46.27	20230915	4310	18.79	20230103	9530	-46.27	20230915	4310	18.79	20230103	4.65	N	038870	500	68 억		463190	N	N	0	N	00	N
113	20231113	090430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	50	2	0.99	25078940	4955	3.98	5050	5130	5050	6550	3530	5040	5061.34	3.40	0	1148	5213	5126	5063	4976	4913	5095	4945	68	1510	500	3020	10	1	13622462	693	-12.79	0.86	12	0.04	-398.00	5889.00	9530	20230915	-46.59	4310	20230103	18.10	9530	-46.59	20230915	4310	18.10	20230103	9530	-46.59	20230915	4310	18.10	20230103	4.65	N	038870	500	68 억		463190	N	N	0	N	00	N
114	20231110	160447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	-150	5	-2.89	621281620	122967	54.76	5130	5150	5000	6740	3640	5190	5052.52	3.34	0	9950	5676	5432	5296	5052	4916	5365	4985	68	1550	500	3110	10	1	13571710	684	-12.66	0.86	12	0.91	-398.00	5889.00	9530	20230915	-47.11	4310	20230103	16.94	9530	-47.11	20230915	4310	16.94	20230103	9530	-47.11	20230915	4310	16.94	20230103	4.68	N	038870	500	67 억		453237	N	N	0	N	00	N
115	20231110	150436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	-150	5	-2.89	564110480	111604	49.70	5130	5150	5000	6740	3640	5190	5054.57	3.34	0	5553	5676	5432	5296	5052	4916	5365	4985	68	1550	500	3110	10	1	13571710	684	-12.66	0.86	12	0.82	-398.00	5889.00	9530	20230915	-47.11	4310	20230103	16.94	9530	-47.11	20230915	4310	16.94	20230103	9530	-47.11	20230915	4310	16.94	20230103	4.68	N	038870	500	67 억		453237	N	N	0	N	00	N
116	20231110	140432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	-130	5	-2.50	492440160	97343	43.35	5130	5150	5000	6740	3640	5190	5058.81	3.34	0	2095	5676	5432	5296	5052	4916	5365	4985	68	1550	500	3110	10	1	13571710	687	-12.71	0.86	12	0.72	-398.00	5889.00	9530	20230915	-46.90	4310	20230103	17.40	9530	-46.90	20230915	4310	17.40	20230103	9530	-46.90	20230915	4310	17.40	20230103	4.68	N	038870	500	67 억		453237	N	N	0	N	00	N
117	20231110	130433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	-110	5	-2.12	401853730	79376	35.35	5130	5150	5000	6740	3640	5190	5062.66	3.34	0	-4576	5676	5432	5296	5052	4916	5365	4985	68	1550	500	3110	10	1	13571710	689	-12.76	0.86	12	0.58	-398.00	5889.00	9530	20230915	-46.69	4310	20230103	17.87	9530	-46.69	20230915	4310	17.87	20230103	9530	-46.69	20230915	4310	17.87	20230103	4.68	N	038870	500	67 억		453237	N	N	0	N	00	N
118	20231110	120433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	-110	5	-2.12	353274220	69823	31.10	5130	5150	5000	6740	3640	5190	5059.57	3.34	0	-2379	5676	5432	5296	5052	4916	5365	4985	68	1550	500	3110	10	1	13571710	689	-12.76	0.86	12	0.51	-398.00	5889.00	9530	20230915	-46.69	4310	20230103	17.87	9530	-46.69	20230915	4310	17.87	20230103	9530	-46.69	20230915	4310	17.87	20230103	4.68	N	038870	500	67 억		453237	N	N	0	N	00	N
119	20231110	110431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	-90	5	-1.73	291656540	57715	25.70	5130	5150	5000	6740	3640	5190	5053.39	3.34	0	500	5676	5432	5296	5052	4916	5365	4985	68	1550	500	3110	10	1	13571710	692	-12.81	0.87	12	0.43	-398.00	5889.00	9530	20230915	-46.48	4310	20230103	18.33	9530	-46.48	20230915	4310	18.33	20230103	9530	-46.48	20230915	4310	18.33	20230103	4.68	N	038870	500	67 억		453237	N	N	0	N	00	N
120	20231110	100433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	-130	5	-2.50	216993270	42962	19.13	5130	5150	5000	6740	3640	5190	5050.82	3.34	0	-826	5676	5432	5296	5052	4916	5365	4985	68	1550	500	3110	10	1	13571710	687	-12.71	0.86	12	0.32	-398.00	5889.00	9530	20230915	-46.90	4310	20230103	17.40	9530	-46.90	20230915	4310	17.40	20230103	9530	-46.90	20230915	4310	17.40	20230103	4.68	N	038870	500	67 억		453237	N	N	0	N	00	N
121	20231110	090425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-100	5	-1.93	28972400	5664	2.52	5130	5150	5090	6740	3640	5190	5115.18	3.34	0	-3102	5676	5432	5296	5052	4916	5365	4985	68	1550	500	3110	10	1	13571710	691	-12.79	0.86	12	0.04	-398.00	5889.00	9530	20230915	-46.59	4310	20230103	18.10	9530	-46.59	20230915	4310	18.10	20230103	9530	-46.59	20230915	4310	18.10	20230103	4.68	N	038870	500	67 억		453237	N	N	0	N	00	N
122	20231109	160422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	-260	5	-4.77	1139041580	217044	143.23	5450	5540	5160	7080	3820	5450	5248.04	3.33	0	444	5676	5562	5496	5382	5316	5530	5350	68	1630	500	3270	10	1	13571710	704	-13.04	0.88	12	1.60	-398.00	5889.00	9530	20230915	-45.54	4310	20230103	20.42	9530	-45.54	20230915	4310	20.42	20230103	9530	-45.54	20230915	4310	20.42	20230103	4.63	N	038870	500	67 억		452344	N	N	0	N	00	N
123	20231109	150423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	-270	5	-4.95	1042825790	198488	130.98	5450	5540	5160	7080	3820	5450	5253.85	3.33	0	-2824	5676	5562	5496	5382	5316	5530	5350	68	1630	500	3270	10	1	13571710	703	-13.02	0.88	12	1.46	-398.00	5889.00	9530	20230915	-45.65	4310	20230103	20.19	9530	-45.65	20230915	4310	20.19	20230103	9530	-45.65	20230915	4310	20.19	20230103	4.63	N	038870	500	67 억		452344	N	N	0	N	00	N
124	20231109	140421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	-280	5	-5.14	955877120	181710	119.91	5450	5540	5160	7080	3820	5450	5260.45	3.33	0	-4942	5676	5562	5496	5382	5316	5530	5350	68	1630	500	3270	10	1	13571710	702	-12.99	0.88	12	1.34	-398.00	5889.00	9530	20230915	-45.75	4310	20230103	19.95	9530	-45.75	20230915	4310	19.95	20230103	9530	-45.75	20230915	4310	19.95	20230103	4.63	N	038870	500	67 억		452344	N	N	0	N	00	N
125	20231109	130423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	-240	5	-4.40	829762840	157445	103.90	5450	5540	5160	7080	3820	5450	5270.18	3.33	0	-5195	5676	5562	5496	5382	5316	5530	5350	68	1630	500	3270	10	1	13571710	707	-13.09	0.88	12	1.16	-398.00	5889.00	9530	20230915	-45.33	4310	20230103	20.88	9530	-45.33	20230915	4310	20.88	20230103	9530	-45.33	20230915	4310	20.88	20230103	4.63	N	038870	500	67 억		452344	N	N	0	N	00	N
126	20231109	120424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	-230	5	-4.22	764903960	144985	95.68	5450	5540	5160	7080	3820	5450	5275.75	3.33	0	-4241	5676	5562	5496	5382	5316	5530	5350	68	1630	500	3270	10	1	13571710	708	-13.12	0.89	12	1.07	-398.00	5889.00	9530	20230915	-45.23	4310	20230103	21.11	9530	-45.23	20230915	4310	21.11	20230103	9530	-45.23	20230915	4310	21.11	20230103	4.63	N	038870	500	67 억		452344	N	N	0	N	00	N
127	20231109	110424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-220	5	-4.04	667570290	126362	83.39	5450	5540	5160	7080	3820	5450	5283.00	3.33	0	-75	5676	5562	5496	5382	5316	5530	5350	68	1630	500	3270	10	1	13571710	710	-13.14	0.89	12	0.93	-398.00	5889.00	9530	20230915	-45.12	4310	20230103	21.35	9530	-45.12	20230915	4310	21.35	20230103	9530	-45.12	20230915	4310	21.35	20230103	4.63	N	038870	500	67 억		452344	N	N	0	N	00	N
128	20231109	100420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-220	5	-4.04	489246200	92271	60.89	5450	5540	5160	7080	3820	5450	5302.27	3.33	0	-1033	5676	5562	5496	5382	5316	5530	5350	68	1630	500	3270	10	1	13571710	710	-13.14	0.89	12	0.68	-398.00	5889.00	9530	20230915	-45.12	4310	20230103	21.35	9530	-45.12	20230915	4310	21.35	20230103	9530	-45.12	20230915	4310	21.35	20230103	4.63	N	038870	500	67 억		452344	N	N	0	N	00	N
129	20231109	090421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	30	2	0.55	26603420	4865	3.21	5450	5540	5450	7080	3820	5450	5468.33	3.33	0	741	5676	5562	5496	5382	5316	5530	5350	68	1630	500	3270	10	1	13571710	744	-13.77	0.93	12	0.04	-398.00	5889.00	9530	20230915	-42.50	4310	20230103	27.15	9530	-42.50	20230915	4310	27.15	20230103	9530	-42.50	20230915	4310	27.15	20230103	4.63	N	038870	500	67 억		452344	N	N	0	N	00	N
130	20231108	160418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-150	5	-2.68	826026610	150466	50.75	5550	5610	5430	7280	3920	5600	5490.01	3.64	0	-42094	6006	5802	5616	5412	5226	5710	5320	68	1680	500	3360	10	1	13571710	740	-13.69	0.93	12	1.11	-398.00	5889.00	9530	20230915	-42.81	4310	20230103	26.45	9530	-42.81	20230915	4310	26.45	20230103	9530	-42.81	20230915	4310	26.45	20230103	4.86	N	038870	500	67 억		494106	N	N	0	N	00	N
131	20231108	150421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-140	5	-2.50	726609180	132229	44.60	5550	5610	5430	7280	3920	5600	5495.08	3.64	0	-39934	6006	5802	5616	5412	5226	5710	5320	68	1680	500	3360	10	1	13571710	741	-13.72	0.93	12	0.97	-398.00	5889.00	9530	20230915	-42.71	4310	20230103	26.68	9530	-42.71	20230915	4310	26.68	20230103	9530	-42.71	20230915	4310	26.68	20230103	4.86	N	038870	500	67 억		494106	N	N	0	N	00	N
132	20231108	140420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-130	5	-2.32	589717840	107171	36.15	5550	5610	5430	7280	3920	5600	5502.59	3.64	0	-29975	6006	5802	5616	5412	5226	5710	5320	68	1680	500	3360	10	1	13571710	742	-13.74	0.93	12	0.79	-398.00	5889.00	9530	20230915	-42.60	4310	20230103	26.91	9530	-42.60	20230915	4310	26.91	20230103	9530	-42.60	20230915	4310	26.91	20230103	4.86	N	038870	500	67 억		494106	N	N	0	N	00	N
133	20231108	130421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-140	5	-2.50	529972630	96268	32.47	5550	5610	5430	7280	3920	5600	5505.18	3.64	0	-27635	6006	5802	5616	5412	5226	5710	5320	68	1680	500	3360	10	1	13571710	741	-13.72	0.93	12	0.71	-398.00	5889.00	9530	20230915	-42.71	4310	20230103	26.68	9530	-42.71	20230915	4310	26.68	20230103	9530	-42.71	20230915	4310	26.68	20230103	4.86	N	038870	500	67 억		494106	N	N	0	N	00	N
134	20231108	120422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-120	5	-2.14	476712110	86523	29.18	5550	5610	5430	7280	3920	5600	5509.66	3.64	0	-21104	6006	5802	5616	5412	5226	5710	5320	68	1680	500	3360	10	1	13571710	744	-13.77	0.93	12	0.64	-398.00	5889.00	9530	20230915	-42.50	4310	20230103	27.15	9530	-42.50	20230915	4310	27.15	20230103	9530	-42.50	20230915	4310	27.15	20230103	4.86	N	038870	500	67 억		494106	N	N	0	N	00	N
135	20231108	110419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	-110	5	-1.96	382048600	69191	23.34	5550	5610	5450	7280	3920	5600	5521.65	3.64	0	-19432	6006	5802	5616	5412	5226	5710	5320	68	1680	500	3360	10	1	13571710	745	-13.79	0.93	12	0.51	-398.00	5889.00	9530	20230915	-42.39	4310	20230103	27.38	9530	-42.39	20230915	4310	27.38	20230103	9530	-42.39	20230915	4310	27.38	20230103	4.86	N	038870	500	67 억		494106	N	N	0	N	00	N
136	20231108	100420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-100	5	-1.79	222059550	40056	13.51	5550	5610	5500	7280	3920	5600	5543.73	3.64	0	-7145	6006	5802	5616	5412	5226	5710	5320	68	1680	500	3360	10	1	13571710	746	-13.82	0.93	12	0.30	-398.00	5889.00	9530	20230915	-42.29	4310	20230103	27.61	9530	-42.29	20230915	4310	27.61	20230103	9530	-42.29	20230915	4310	27.61	20230103	4.86	N	038870	500	67 억		494106	N	N	0	N	00	N
137	20231108	090419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	-20	5	-0.36	27485530	4961	1.67	5550	5600	5500	7280	3920	5600	5540.32	3.64	0	2152	6006	5802	5616	5412	5226	5710	5320	68	1680	500	3360	10	1	13571710	757	-14.02	0.95	12	0.04	-398.00	5889.00	9530	20230915	-41.45	4310	20230103	29.47	9530	-41.45	20230915	4310	29.47	20230103	9530	-41.45	20230915	4310	29.47	20230103	4.86	N	038870	500	67 억		494106	N	N	0	N	00	N
138	20231107	160420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-180	5	-3.11	1625987410	291048	81.02	5800	5820	5430	7510	4050	5780	5586.52	4.19	0	-74059	6153	5966	5803	5616	5453	6060	5710	68	1730	500	3460	10	1	13571710	760	-14.07	0.95	12	2.14	-398.00	5889.00	9530	20230915	-41.24	4310	20230103	29.93	9530	-41.24	20230915	4310	29.93	20230103	9530	-41.24	20230915	4310	29.93	20230103	4.85	N	038870	500	67 억		568127	N	N	0	N	00	N
139	20231107	150420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-230	5	-3.98	1510335230	270385	75.27	5800	5820	5430	7510	4050	5780	5585.73	4.19	0	-72637	6153	5966	5803	5616	5453	6060	5710	68	1730	500	3460	10	1	13571710	753	-13.94	0.94	12	1.99	-398.00	5889.00	9530	20230915	-41.76	4310	20230103	28.77	9530	-41.76	20230915	4310	28.77	20230103	9530	-41.76	20230915	4310	28.77	20230103	4.85	N	038870	500	67 억		568127	N	N	0	N	00	N
140	20231107	140423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-260	5	-4.50	1405309900	251422	69.99	5800	5820	5430	7510	4050	5780	5589.30	4.19	0	-78844	6153	5966	5803	5616	5453	6060	5710	68	1730	500	3460	10	1	13571710	749	-13.87	0.94	12	1.85	-398.00	5889.00	9530	20230915	-42.08	4310	20230103	28.07	9530	-42.08	20230915	4310	28.07	20230103	9530	-42.08	20230915	4310	28.07	20230103	4.85	N	038870	500	67 억		568127	N	N	0	N	00	N
141	20231107	130421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-270	5	-4.67	1282384470	229085	63.77	5800	5820	5430	7510	4050	5780	5597.70	4.19	0	-73893	6153	5966	5803	5616	5453	6060	5710	68	1730	500	3460	10	1	13571710	748	-13.84	0.94	12	1.69	-398.00	5889.00	9530	20230915	-42.18	4310	20230103	27.84	9530	-42.18	20230915	4310	27.84	20230103	9530	-42.18	20230915	4310	27.84	20230103	4.85	N	038870	500	67 억		568127	N	N	0	N	00	N
142	20231107	120417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-310	5	-5.36	1175463340	209497	58.32	5800	5820	5460	7510	4050	5780	5610.72	4.19	0	-67755	6153	5966	5803	5616	5453	6060	5710	68	1730	500	3460	10	1	13571710	742	-13.74	0.93	12	1.54	-398.00	5889.00	9530	20230915	-42.60	4310	20230103	26.91	9530	-42.60	20230915	4310	26.91	20230103	9530	-42.60	20230915	4310	26.91	20230103	4.85	N	038870	500	67 억		568127	N	N	0	N	00	N
143	20231107	110419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	-190	5	-3.29	730703640	129000	35.91	5800	5820	5560	7510	4050	5780	5664.19	4.19	0	-10067	6153	5966	5803	5616	5453	6060	5710	68	1730	500	3460	10	1	13571710	759	-14.05	0.95	12	0.95	-398.00	5889.00	9530	20230915	-41.34	4310	20230103	29.70	9530	-41.34	20230915	4310	29.70	20230103	9530	-41.34	20230915	4310	29.70	20230103	4.85	N	038870	500	67 억		568127	N	N	0	N	00	N
144	20231107	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	-170	5	-2.94	563262420	99010	27.56	5800	5820	5590	7510	4050	5780	5688.76	4.19	0	-7857	6153	5966	5803	5616	5453	6060	5710	68	1730	500	3460	10	1	13571710	761	-14.10	0.95	12	0.73	-398.00	5889.00	9530	20230915	-41.13	4310	20230103	30.16	9530	-41.13	20230915	4310	30.16	20230103	9530	-41.13	20230915	4310	30.16	20230103	4.85	N	038870	500	67 억		568127	N	N	0	N	00	N
145	20231107	090413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	20	2	0.35	147520710	25823	7.19	5800	5810	5620	7510	4050	5780	5712.25	4.19	0	-1446	6153	5966	5803	5616	5453	6060	5710	68	1730	500	3460	10	1	13571710	787	-14.57	0.98	12	0.19	-398.00	5889.00	9530	20230915	-39.14	4310	20230103	34.57	9530	-39.14	20230915	4310	34.57	20230103	9530	-39.14	20230915	4310	34.57	20230103	4.85	N	038870	500	67 억		568127	N	N	0	N	00	N
146	20231106	160410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	90	2	1.58	2081844100	356839	244.49	5690	5990	5640	7390	3990	5690	5834.28	4.24	0	-7376	5970	5830	5690	5550	5410	5760	5480	68	1700	500	3410	10	1	13571710	784	-14.52	0.98	12	2.63	-398.00	5889.00	9530	20230915	-39.35	4310	20230103	34.11	9530	-39.35	20230915	4310	34.11	20230103	9530	-39.35	20230915	4310	34.11	20230103	4.90	N	038870	500	67 억		575829	N	N	0	N	00	N
147	20231106	150413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	130	2	2.28	1983906550	339940	232.91	5690	5990	5640	7390	3990	5690	5836.05	4.24	0	-9066	5970	5830	5690	5550	5410	5760	5480	68	1700	500	3410	10	1	13571710	790	-14.62	0.99	12	2.50	-398.00	5889.00	9530	20230915	-38.93	4310	20230103	35.03	9530	-38.93	20230915	4310	35.03	20230103	9530	-38.93	20230915	4310	35.03	20230103	4.90	N	038870	500	67 억		575829	N	N	0	N	00	N
148	20231106	140410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	140	2	2.46	1889387420	323676	221.76	5690	5990	5640	7390	3990	5690	5837.28	4.24	0	-5710	5970	5830	5690	5550	5410	5760	5480	68	1700	500	3410	10	1	13571710	791	-14.65	0.99	12	2.38	-398.00	5889.00	9530	20230915	-38.82	4310	20230103	35.27	9530	-38.82	20230915	4310	35.27	20230103	9530	-38.82	20230915	4310	35.27	20230103	4.90	N	038870	500	67 억		575829	N	N	0	N	00	N
149	20231106	130416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	100	2	1.76	1707555610	292157	200.17	5690	5990	5640	7390	3990	5690	5844.65	4.24	0	-15297	5970	5830	5690	5550	5410	5760	5480	68	1700	500	3410	10	1	13571710	786	-14.55	0.98	12	2.15	-398.00	5889.00	9530	20230915	-39.24	4310	20230103	34.34	9530	-39.24	20230915	4310	34.34	20230103	9530	-39.24	20230915	4310	34.34	20230103	4.90	N	038870	500	67 억		575829	N	N	0	N	00	N
150	20231106	120412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	140	2	2.46	1613795080	276024	189.12	5690	5990	5640	7390	3990	5690	5846.58	4.24	0	-16253	5970	5830	5690	5550	5410	5760	5480	68	1700	500	3410	10	1	13571710	791	-14.65	0.99	12	2.03	-398.00	5889.00	9530	20230915	-38.82	4310	20230103	35.27	9530	-38.82	20230915	4310	35.27	20230103	9530	-38.82	20230915	4310	35.27	20230103	4.90	N	038870	500	67 억		575829	N	N	0	N	00	N
151	20231106	110413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	180	2	3.16	1407360240	240591	164.84	5690	5990	5640	7390	3990	5690	5849.60	4.24	0	-22643	5970	5830	5690	5550	5410	5760	5480	68	1700	500	3410	10	1	13571710	797	-14.75	1.00	12	1.77	-398.00	5889.00	9530	20230915	-38.41	4310	20230103	36.19	9530	-38.41	20230915	4310	36.19	20230103	9530	-38.41	20230915	4310	36.19	20230103	4.90	N	038870	500	67 억		575829	N	N	0	N	00	N
152	20231106	100351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	170	2	2.99	505162980	87624	60.03	5690	5870	5640	7390	3990	5690	5765.12	4.24	0	17683	5970	5830	5690	5550	5410	5760	5480	68	1700	500	3410	10	1	13571710	795	-14.72	1.00	12	0.65	-398.00	5889.00	9530	20230915	-38.51	4310	20230103	35.96	9530	-38.51	20230915	4310	35.96	20230103	9530	-38.51	20230915	4310	35.96	20230103	4.90	N	038870	500	67 억		575829	N	N	0	N	00	N
153	20231106	090413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	-10	5	-0.18	56985180	9998	6.85	5690	5750	5680	7390	3990	5690	5699.66	4.24	0	-402	5970	5830	5690	5550	5410	5760	5480	68	1700	500	3410	10	1	13571710	771	-14.27	0.96	12	0.07	-398.00	5889.00	9530	20230915	-40.40	4310	20230103	31.79	9530	-40.40	20230915	4310	31.79	20230103	9530	-40.40	20230915	4310	31.79	20230103	4.90	N	038870	500	67 억		575829	N	N	0	N	00	N
154	20231103	160407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	0	3	0.00	812709060	143331	83.93	5760	5830	5550	7390	3990	5690	5670.11	4.05	0	25588	5863	5776	5633	5546	5403	5820	5590	68	1700	500	3410	10	1	13571710	772	-14.30	0.97	12	1.06	-398.00	5889.00	9530	20230915	-40.29	4310	20230103	32.02	9530	-40.29	20230915	4310	32.02	20230103	9530	-40.29	20230915	4310	32.02	20230103	5.02	N	038870	500	67 억		550051	N	N	0	N	00	N
155	20231103	150408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	10	2	0.18	787969950	138981	81.38	5760	5830	5550	7390	3990	5690	5669.62	4.05	0	25635	5863	5776	5633	5546	5403	5820	5590	68	1700	500	3410	10	1	13571710	774	-14.32	0.97	12	1.02	-398.00	5889.00	9530	20230915	-40.19	4310	20230103	32.25	9530	-40.19	20230915	4310	32.25	20230103	9530	-40.19	20230915	4310	32.25	20230103	5.02	N	038870	500	67 억		550051	N	N	0	N	00	N
156	20231103	140407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	10	2	0.18	692192860	122177	71.54	5760	5830	5550	7390	3990	5690	5665.49	4.05	0	20921	5863	5776	5633	5546	5403	5820	5590	68	1700	500	3410	10	1	13571710	774	-14.32	0.97	12	0.90	-398.00	5889.00	9530	20230915	-40.19	4310	20230103	32.25	9530	-40.19	20230915	4310	32.25	20230103	9530	-40.19	20230915	4310	32.25	20230103	5.02	N	038870	500	67 억		550051	N	N	0	N	00	N
157	20231103	130407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	0	3	0.00	642958200	113537	66.48	5760	5830	5550	7390	3990	5690	5662.98	4.05	0	19329	5863	5776	5633	5546	5403	5820	5590	68	1700	500	3410	10	1	13571710	772	-14.30	0.97	12	0.84	-398.00	5889.00	9530	20230915	-40.29	4310	20230103	32.02	9530	-40.29	20230915	4310	32.02	20230103	9530	-40.29	20230915	4310	32.02	20230103	5.02	N	038870	500	67 억		550051	N	N	0	N	00	N
158	20231103	120405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	0	3	0.00	552905620	97748	57.24	5760	5830	5550	7390	3990	5690	5656.43	4.05	0	11107	5863	5776	5633	5546	5403	5820	5590	68	1700	500	3410	10	1	13571710	772	-14.30	0.97	12	0.72	-398.00	5889.00	9530	20230915	-40.29	4310	20230103	32.02	9530	-40.29	20230915	4310	32.02	20230103	9530	-40.29	20230915	4310	32.02	20230103	5.02	N	038870	500	67 억		550051	N	N	0	N	00	N
159	20231103	110410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	-20	5	-0.35	496159500	87779	51.40	5760	5830	5550	7390	3990	5690	5652.36	4.05	0	10505	5863	5776	5633	5546	5403	5820	5590	68	1700	500	3410	10	1	13571710	770	-14.25	0.96	12	0.65	-398.00	5889.00	9530	20230915	-40.50	4310	20230103	31.55	9530	-40.50	20230915	4310	31.55	20230103	9530	-40.50	20230915	4310	31.55	20230103	5.02	N	038870	500	67 억		550051	N	N	0	N	00	N
160	20231103	100404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	-80	5	-1.41	449988590	79584	46.60	5760	5830	5550	7390	3990	5690	5654.25	4.05	0	6979	5863	5776	5633	5546	5403	5820	5590	68	1700	500	3410	10	1	13571710	761	-14.10	0.95	12	0.59	-398.00	5889.00	9530	20230915	-41.13	4310	20230103	30.16	9530	-41.13	20230915	4310	30.16	20230103	9530	-41.13	20230915	4310	30.16	20230103	5.02	N	038870	500	67 억		550051	N	N	0	N	00	N
161	20231103	090404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	50	2	0.88	71224600	12361	7.24	5760	5830	5740	7390	3990	5690	5762.14	4.05	0	-1527	5863	5776	5633	5546	5403	5820	5590	68	1700	500	3410	10	1	13571710	779	-14.42	0.97	12	0.09	-398.00	5889.00	9530	20230915	-39.77	4310	20230103	33.18	9530	-39.77	20230915	4310	33.18	20230103	9530	-39.77	20230915	4310	33.18	20230103	5.02	N	038870	500	67 억		550051	N	N	0	N	00	N
162	20231102	160404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	230	2	4.21	956402290	169426	68.15	5510	5720	5490	7090	3830	5460	5644.87	3.51	0	72378	5746	5602	5516	5372	5286	5675	5445	68	1630	500	3270	10	1	13571710	772	-14.30	0.97	12	1.25	-398.00	5889.00	9530	20230915	-40.29	4310	20230103	32.02	9530	-40.29	20230915	4310	32.02	20230103	9530	-40.29	20230915	4310	32.02	20230103	4.99	N	038870	500	67 억		476511	N	N	0	N	00	N
163	20231102	150408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	220	2	4.03	878241210	155680	62.62	5510	5720	5490	7090	3830	5460	5641.32	3.51	0	69595	5746	5602	5516	5372	5286	5675	5445	68	1630	500	3270	10	1	13571710	771	-14.27	0.96	12	1.15	-398.00	5889.00	9530	20230915	-40.40	4310	20230103	31.79	9530	-40.40	20230915	4310	31.79	20230103	9530	-40.40	20230915	4310	31.79	20230103	4.99	N	038870	500	67 억		476511	N	N	0	N	00	N
164	20231102	140401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	190	2	3.48	787789150	139704	56.19	5510	5720	5490	7090	3830	5460	5638.99	3.51	0	59317	5746	5602	5516	5372	5286	5675	5445	68	1630	500	3270	10	1	13571710	767	-14.20	0.96	12	1.03	-398.00	5889.00	9530	20230915	-40.71	4310	20230103	31.09	9530	-40.71	20230915	4310	31.09	20230103	9530	-40.71	20230915	4310	31.09	20230103	4.99	N	038870	500	67 억		476511	N	N	0	N	00	N
165	20231102	130405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	240	2	4.40	729438680	129422	52.06	5510	5720	5490	7090	3830	5460	5636.13	3.51	0	55017	5746	5602	5516	5372	5286	5675	5445	68	1630	500	3270	10	1	13571710	774	-14.32	0.97	12	0.95	-398.00	5889.00	9530	20230915	-40.19	4310	20230103	32.25	9530	-40.19	20230915	4310	32.25	20230103	9530	-40.19	20230915	4310	32.25	20230103	4.99	N	038870	500	67 억		476511	N	N	0	N	00	N
166	20231102	120402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5670	210	2	3.85	648241470	115129	46.31	5510	5720	5490	7090	3830	5460	5630.57	3.51	0	48891	5746	5602	5516	5372	5286	5675	5445	68	1630	500	3270	10	1	13571710	770	-14.25	0.96	12	0.85	-398.00	5889.00	9530	20230915	-40.50	4310	20230103	31.55	9530	-40.50	20230915	4310	31.55	20230103	9530	-40.50	20230915	4310	31.55	20230103	4.99	N	038870	500	67 억		476511	N	N	0	N	00	N
167	20231102	110402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	250	2	4.58	491964640	87509	35.20	5510	5710	5490	7090	3830	5460	5621.87	3.51	0	40376	5746	5602	5516	5372	5286	5675	5445	68	1630	500	3270	10	1	13571710	775	-14.35	0.97	12	0.64	-398.00	5889.00	9530	20230915	-40.08	4310	20230103	32.48	9530	-40.08	20230915	4310	32.48	20230103	9530	-40.08	20230915	4310	32.48	20230103	4.99	N	038870	500	67 억		476511	N	N	0	N	00	N
168	20231102	100403	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	190	2	3.48	294471950	52636	21.17	5510	5690	5490	7090	3830	5460	5594.50	3.51	0	19285	5746	5602	5516	5372	5286	5675	5445	68	1630	500	3270	10	1	13571710	767	-14.20	0.96	12	0.39	-398.00	5889.00	9530	20230915	-40.71	4310	20230103	31.09	9530	-40.71	20230915	4310	31.09	20230103	9530	-40.71	20230915	4310	31.09	20230103	4.99	N	038870	500	67 억		476511	N	N	0	N	00	N
169	20231102	090407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	70	2	1.28	51336690	9290	3.74	5510	5570	5490	7090	3830	5460	5526.02	3.51	0	1222	5746	5602	5516	5372	5286	5675	5445	68	1630	500	3270	10	1	13571710	751	-13.89	0.94	12	0.07	-398.00	5889.00	9530	20230915	-41.97	4310	20230103	28.31	9530	-41.97	20230915	4310	28.31	20230103	9530	-41.97	20230915	4310	28.31	20230103	4.99	N	038870	500	67 억		476511	N	N	0	N	00	N
170	20231101	160403	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	50	2	0.92	1341650420	242295	67.66	5430	5660	5430	7030	3790	5410	5537.63	3.35	0	21066	6190	5800	5600	5210	5010	5700	5110	68	1620	500	3240	10	1	13571710	741	-13.72	0.93	12	1.79	-398.00	5889.00	9530	20230915	-42.71	4310	20230103	26.68	9530	-42.71	20230915	4310	26.68	20230103	9530	-42.71	20230915	4310	26.68	20230103	4.87	N	038870	500	67 억		454051	N	N	0	N	00	N
171	20231101	150401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	60	2	1.11	1263480150	228011	63.67	5430	5660	5430	7030	3790	5410	5541.35	3.35	0	12759	6190	5800	5600	5210	5010	5700	5110	68	1620	500	3240	10	1	13571710	742	-13.74	0.93	12	1.68	-398.00	5889.00	9530	20230915	-42.60	4310	20230103	26.91	9530	-42.60	20230915	4310	26.91	20230103	9530	-42.60	20230915	4310	26.91	20230103	4.87	N	038870	500	67 억		454051	N	N	0	N	00	N
172	20231101	140357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	110	2	2.03	1134253690	204391	57.08	5430	5660	5430	7030	3790	5410	5549.47	3.35	0	11052	6190	5800	5600	5210	5010	5700	5110	68	1620	500	3240	10	1	13571710	749	-13.87	0.94	12	1.51	-398.00	5889.00	9530	20230915	-42.08	4310	20230103	28.07	9530	-42.08	20230915	4310	28.07	20230103	9530	-42.08	20230915	4310	28.07	20230103	4.87	N	038870	500	67 억		454051	N	N	0	N	00	N
173	20231101	130401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	110	2	2.03	1077626040	194091	54.20	5430	5660	5430	7030	3790	5410	5552.21	3.35	0	6406	6190	5800	5600	5210	5010	5700	5110	68	1620	500	3240	10	1	13571710	749	-13.87	0.94	12	1.43	-398.00	5889.00	9530	20230915	-42.08	4310	20230103	28.07	9530	-42.08	20230915	4310	28.07	20230103	9530	-42.08	20230915	4310	28.07	20230103	4.87	N	038870	500	67 억		454051	N	N	0	N	00	N
174	20231101	120408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	120	2	2.22	990556120	178338	49.80	5430	5660	5430	7030	3790	5410	5554.43	3.35	0	-676	6190	5800	5600	5210	5010	5700	5110	68	1620	500	3240	10	1	13571710	751	-13.89	0.94	12	1.31	-398.00	5889.00	9530	20230915	-41.97	4310	20230103	28.31	9530	-41.97	20230915	4310	28.31	20230103	9530	-41.97	20230915	4310	28.31	20230103	4.87	N	038870	500	67 억		454051	N	N	0	N	00	N
175	20231101	110412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	60	2	1.11	901518970	162126	45.27	5430	5660	5430	7030	3790	5410	5560.66	3.35	0	-5839	6190	5800	5600	5210	5010	5700	5110	68	1620	500	3240	10	1	13571710	742	-13.74	0.93	12	1.19	-398.00	5889.00	9530	20230915	-42.60	4310	20230103	26.91	9530	-42.60	20230915	4310	26.91	20230103	9530	-42.60	20230915	4310	26.91	20230103	4.87	N	038870	500	67 억		454051	N	N	0	N	00	N
176	20231101	100406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	150	2	2.77	683799710	122728	34.27	5430	5660	5430	7030	3790	5410	5571.75	3.35	0	2468	6190	5800	5600	5210	5010	5700	5110	68	1620	500	3240	10	1	13571710	755	-13.97	0.94	12	0.90	-398.00	5889.00	9530	20230915	-41.66	4310	20230103	29.00	9530	-41.66	20230915	4310	29.00	20230103	9530	-41.66	20230915	4310	29.00	20230103	4.87	N	038870	500	67 억		454051	N	N	0	N	00	N
177	20231101	090409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	110	2	2.03	45325910	8262	2.31	5430	5540	5430	7030	3790	5410	5486.65	3.35	0	1730	6190	5800	5600	5210	5010	5700	5110	68	1620	500	3240	10	1	13571710	749	-13.87	0.94	12	0.06	-398.00	5889.00	9530	20230915	-42.08	4310	20230103	28.07	9530	-42.08	20230915	4310	28.07	20230103	9530	-42.08	20230915	4310	28.07	20230103	4.87	N	038870	500	67 억		454051	N	N	0	N	00	N