KissMeData/228760/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	161044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16690	240	2	1.46	4338306280	265532	87.14	16460	16710	16010	21350	11520	16450	16337.96	1.82	0	-4216	17216	16832	16576	16192	15936	16705	16065	120	4900	500	10520	10	1	24012334	4008	-53.49	3.18	12	1.11	-312.00	5251.00	30950	20230814	-46.07	8380	20230103	99.16	30950	-46.07	20230814	8380	99.16	20230103	30950	-46.07	20230814	8380	99.16	20230103	2.56	N	228760	500	120 억		437340	N	N	227	N	00	N
3	20231130	151043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16660	210	2	1.28	4151702860	254350	83.47	16460	16660	16010	21350	11520	16450	16322.78	1.82	0	-4533	17216	16832	16576	16192	15936	16705	16065	120	4900	500	10520	10	1	24012334	4000	-53.40	3.17	12	1.06	-312.00	5251.00	30950	20230814	-46.17	8380	20230103	98.81	30950	-46.17	20230814	8380	98.81	20230103	30950	-46.17	20230814	8380	98.81	20230103	2.56	N	228760	500	120 억		437340	N	N	334	N	00	N
4	20231130	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16340	-110	5	-0.67	3440609380	211257	69.33	16460	16540	16010	21350	11520	16450	16286.35	1.82	0	80	17216	16832	16576	16192	15936	16705	16065	120	4900	500	10520	10	1	24012334	3924	-52.37	3.11	12	0.88	-312.00	5251.00	30950	20230814	-47.21	8380	20230103	94.99	30950	-47.21	20230814	8380	94.99	20230103	30950	-47.21	20230814	8380	94.99	20230103	2.56	N	228760	500	120 억		437340	N	N	334	N	00	N
5	20231130	131039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16390	-60	5	-0.36	2940745100	180890	59.36	16460	16490	16010	21350	11520	16450	16257.07	1.82	0	-6499	17216	16832	16576	16192	15936	16705	16065	120	4900	500	10520	10	1	24012334	3936	-52.53	3.12	12	0.75	-312.00	5251.00	30950	20230814	-47.04	8380	20230103	95.58	30950	-47.04	20230814	8380	95.58	20230103	30950	-47.04	20230814	8380	95.58	20230103	2.56	N	228760	500	120 억		437340	N	N	334	N	00	N
6	20231130	121051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16360	-90	5	-0.55	2647936110	162956	53.48	16460	16490	16010	21350	11520	16450	16249.37	1.82	0	-10446	17216	16832	16576	16192	15936	16705	16065	120	4900	500	10520	10	1	24012334	3928	-52.44	3.12	12	0.68	-312.00	5251.00	30950	20230814	-47.14	8380	20230103	95.23	30950	-47.14	20230814	8380	95.23	20230103	30950	-47.14	20230814	8380	95.23	20230103	2.56	N	228760	500	120 억		437340	N	N	334	N	00	N
7	20231130	111047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16340	-110	5	-0.67	2247976960	138441	45.43	16460	16490	16010	21350	11520	16450	16237.77	1.82	0	-2899	17216	16832	16576	16192	15936	16705	16065	120	4900	500	10520	10	1	24012334	3924	-52.37	3.11	12	0.58	-312.00	5251.00	30950	20230814	-47.21	8380	20230103	94.99	30950	-47.21	20230814	8380	94.99	20230103	30950	-47.21	20230814	8380	94.99	20230103	2.56	N	228760	500	120 억		437340	N	N	334	N	00	N
8	20231130	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16360	-90	5	-0.55	1900896850	117215	38.47	16460	16490	16010	21350	11520	16450	16217.14	1.82	0	3506	17216	16832	16576	16192	15936	16705	16065	120	4900	500	10520	10	1	24012334	3928	-52.44	3.12	12	0.49	-312.00	5251.00	30950	20230814	-47.14	8380	20230103	95.23	30950	-47.14	20230814	8380	95.23	20230103	30950	-47.14	20230814	8380	95.23	20230103	2.56	N	228760	500	120 억		437340	N	N	334	N	00	N
9	20231130	091039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16390	-60	5	-0.36	278023880	16964	5.57	16460	16490	16200	21350	11520	16450	16388.98	1.82	0	3988	17216	16832	16576	16192	15936	16705	16065	120	4900	500	10520	10	1	24012334	3936	-52.53	3.12	12	0.07	-312.00	5251.00	30950	20230814	-47.04	8380	20230103	95.58	30950	-47.04	20230814	8380	95.58	20230103	30950	-47.04	20230814	8380	95.58	20230103	2.56	N	228760	500	120 억		437340	N	N	334	N	00	N
10	20231129	161035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16450	-330	5	-1.97	5033172530	302226	63.22	16670	16960	16320	21800	11750	16780	16654.17	2.05	0	-55783	17680	17230	16520	16070	15360	17455	16295	120	5020	500	10730	10	1	24012334	3950	-52.72	3.13	12	1.26	-312.00	5251.00	30950	20230814	-46.85	8380	20230103	96.30	30950	-46.85	20230814	8380	96.30	20230103	30950	-46.85	20230814	8380	96.30	20230103	2.47	N	228760	500	120 억		493197	N	N	334	N	00	N
11	20231129	151045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16500	-280	5	-1.67	4800785850	288113	60.26	16670	16960	16320	21800	11750	16780	16662.86	2.05	0	-53348	17680	17230	16520	16070	15360	17455	16295	120	5020	500	10730	10	1	24012334	3962	-52.88	3.14	12	1.20	-312.00	5251.00	30950	20230814	-46.69	8380	20230103	96.90	30950	-46.69	20230814	8380	96.90	20230103	30950	-46.69	20230814	8380	96.90	20230103	2.47	N	228760	500	120 억		493197	N	N	71	N	00	N
12	20231129	141038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16550	-230	5	-1.37	4061179730	243189	50.87	16670	16960	16320	21800	11750	16780	16699.68	2.05	0	-39229	17680	17230	16520	16070	15360	17455	16295	120	5020	500	10730	10	1	24012334	3974	-53.04	3.15	12	1.01	-312.00	5251.00	30950	20230814	-46.53	8380	20230103	97.49	30950	-46.53	20230814	8380	97.49	20230103	30950	-46.53	20230814	8380	97.49	20230103	2.47	N	228760	500	120 억		493197	N	N	71	N	00	N
13	20231129	131039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16810	30	2	0.18	3321754860	198859	41.59	16670	16960	16320	21800	11750	16780	16704.07	2.05	0	-34183	17680	17230	16520	16070	15360	17455	16295	120	5020	500	10730	10	1	24012334	4036	-53.88	3.20	12	0.83	-312.00	5251.00	30950	20230814	-45.69	8380	20230103	100.60	30950	-45.69	20230814	8380	100.60	20230103	30950	-45.69	20230814	8380	100.60	20230103	2.47	N	228760	500	120 억		493197	N	N	71	N	00	N
14	20231129	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16930	150	2	0.89	2901883010	174019	36.40	16670	16960	16320	21800	11750	16780	16675.67	2.05	0	-24498	17680	17230	16520	16070	15360	17455	16295	120	5020	500	10730	10	1	24012334	4065	-54.26	3.22	12	0.72	-312.00	5251.00	30950	20230814	-45.30	8380	20230103	102.03	30950	-45.30	20230814	8380	102.03	20230103	30950	-45.30	20230814	8380	102.03	20230103	2.47	N	228760	500	120 억		493197	N	N	71	N	00	N
15	20231129	111041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16850	70	2	0.42	2500338730	150249	31.43	16670	16960	16320	21800	11750	16780	16641.30	2.05	0	-16964	17680	17230	16520	16070	15360	17455	16295	120	5020	500	10730	10	1	24012334	4046	-54.01	3.21	12	0.63	-312.00	5251.00	30950	20230814	-45.56	8380	20230103	101.07	30950	-45.56	20230814	8380	101.07	20230103	30950	-45.56	20230814	8380	101.07	20230103	2.47	N	228760	500	120 억		493197	N	N	71	N	00	N
16	20231129	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16710	-70	5	-0.42	1642014740	99217	20.75	16670	16740	16320	21800	11750	16780	16549.72	2.05	0	310	17680	17230	16520	16070	15360	17455	16295	120	5020	500	10730	10	1	24012334	4012	-53.56	3.18	12	0.41	-312.00	5251.00	30950	20230814	-46.01	8380	20230103	99.40	30950	-46.01	20230814	8380	99.40	20230103	30950	-46.01	20230814	8380	99.40	20230103	2.47	N	228760	500	120 억		493197	N	N	71	N	00	N
17	20231129	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16660	-120	5	-0.72	504449610	30437	6.37	16670	16710	16320	21800	11750	16780	16573.54	2.05	0	-1836	17680	17230	16520	16070	15360	17455	16295	120	5020	500	10730	10	1	24012334	4000	-53.40	3.17	12	0.13	-312.00	5251.00	30950	20230814	-46.17	8380	20230103	98.81	30950	-46.17	20230814	8380	98.81	20230103	30950	-46.17	20230814	8380	98.81	20230103	2.47	N	228760	500	120 억		493197	N	N	71	N	00	N
18	20231128	161034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16780	470	2	2.88	7800847780	476401	89.62	16250	16970	15810	21200	11420	16310	16374.50	2.30	0	-57831	17790	17050	16640	15900	15490	16845	15695	120	4890	500	10430	10	1	24012334	4029	-53.78	3.20	12	1.98	-312.00	5251.00	30950	20230814	-45.78	8380	20230103	100.24	30950	-45.78	20230814	8380	100.24	20230103	30950	-45.78	20230814	8380	100.24	20230103	2.38	N	228760	500	120 억		551409	N	N	71	N	00	N
19	20231128	150924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16710	400	2	2.45	7626920240	466018	87.66	16250	16970	15810	21200	11420	16310	16366.15	2.30	0	-54745	17790	17050	16640	15900	15490	16845	15695	120	4890	500	10430	10	1	24012334	4012	-53.56	3.18	12	1.94	-312.00	5251.00	30950	20230814	-46.01	8380	20230103	99.40	30950	-46.01	20230814	8380	99.40	20230103	30950	-46.01	20230814	8380	99.40	20230103	2.38	N	228760	500	120 억		551409	N	N	241	N	00	N
20	20231128	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16800	490	2	3.00	6965912470	426444	80.22	16250	16970	15810	21200	11420	16310	16334.88	2.30	0	-40605	17790	17050	16640	15900	15490	16845	15695	120	4890	500	10430	10	1	24012334	4034	-53.85	3.20	12	1.78	-312.00	5251.00	30950	20230814	-45.72	8380	20230103	100.48	30950	-45.72	20230814	8380	100.48	20230103	30950	-45.72	20230814	8380	100.48	20230103	2.38	N	228760	500	120 억		551409	N	N	241	N	00	N
21	20231128	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16780	470	2	2.88	6230218680	382774	72.01	16250	16970	15810	21200	11420	16310	16276.49	2.30	0	-40340	17790	17050	16640	15900	15490	16845	15695	120	4890	500	10430	10	1	24012334	4029	-53.78	3.20	12	1.59	-312.00	5251.00	30950	20230814	-45.78	8380	20230103	100.24	30950	-45.78	20230814	8380	100.24	20230103	30950	-45.78	20230814	8380	100.24	20230103	2.38	N	228760	500	120 억		551409	N	N	241	N	00	N
22	20231128	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16900	590	2	3.62	5678729680	349929	65.83	16250	16970	15810	21200	11420	16310	16228.23	2.30	0	-39270	17790	17050	16640	15900	15490	16845	15695	120	4890	500	10430	10	1	24012334	4058	-54.17	3.22	12	1.46	-312.00	5251.00	30950	20230814	-45.40	8380	20230103	101.67	30950	-45.40	20230814	8380	101.67	20230103	30950	-45.40	20230814	8380	101.67	20230103	2.38	N	228760	500	120 억		551409	N	N	241	N	00	N
23	20231128	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16440	130	2	0.80	3945549440	246179	46.31	16250	16480	15810	21200	11420	16310	16027.12	2.30	0	-32161	17790	17050	16640	15900	15490	16845	15695	120	4890	500	10430	10	1	24012334	3948	-52.69	3.13	12	1.03	-312.00	5251.00	30950	20230814	-46.88	8380	20230103	96.18	30950	-46.88	20230814	8380	96.18	20230103	30950	-46.88	20230814	8380	96.18	20230103	2.38	N	228760	500	120 억		551409	N	N	241	N	00	N
24	20231128	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15940	-370	5	-2.27	2761631980	173092	32.56	16250	16270	15810	21200	11420	16310	15954.63	2.30	0	-22823	17790	17050	16640	15900	15490	16845	15695	120	4890	500	10430	10	1	24012334	3828	-51.09	3.04	12	0.72	-312.00	5251.00	30950	20230814	-48.50	8380	20230103	90.21	30950	-48.50	20230814	8380	90.21	20230103	30950	-48.50	20230814	8380	90.21	20230103	2.38	N	228760	500	120 억		551409	N	N	241	N	00	N
25	20231128	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15980	-330	5	-2.02	950737600	59363	11.17	16250	16270	15820	21200	11420	16310	16015.49	2.30	0	-12887	17790	17050	16640	15900	15490	16845	15695	120	4890	500	10430	10	1	24012334	3837	-51.22	3.04	12	0.25	-312.00	5251.00	30950	20230814	-48.37	8380	20230103	90.69	30950	-48.37	20230814	8380	90.69	20230103	30950	-48.37	20230814	8380	90.69	20230103	2.38	N	228760	500	120 억		551409	N	N	241	N	00	N
26	20231127	161022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16310	-990	5	-5.72	8776423210	524992	54.25	17370	17380	16230	22450	12110	17300	16718.58	2.61	0	-76946	19453	18376	17813	16736	16173	18095	16455	120	5150	500	11070	10	1	24012334	3916	-52.28	3.11	12	2.19	-312.00	5251.00	30950	20230814	-47.30	8380	20230103	94.63	30950	-47.30	20230814	8380	94.63	20230103	30950	-47.30	20230814	8380	94.63	20230103	2.43	N	228760	500	120 억		625617	N	N	241	N	00	N
27	20231127	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16300	-1000	5	-5.78	8374498330	500365	51.71	17370	17380	16230	22450	12110	17300	16736.78	2.61	0	-72167	19453	18376	17813	16736	16173	18095	16455	120	5150	500	11070	10	1	24012334	3914	-52.24	3.10	12	2.08	-312.00	5251.00	30950	20230814	-47.33	8380	20230103	94.51	30950	-47.33	20230814	8380	94.51	20230103	30950	-47.33	20230814	8380	94.51	20230103	2.43	N	228760	500	120 억		625617	N	N	29	N	00	N
28	20231127	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16340	-960	5	-5.55	7023198770	417636	43.16	17370	17380	16300	22450	12110	17300	16816.56	2.61	0	-48770	19453	18376	17813	16736	16173	18095	16455	120	5150	500	11070	10	1	24012334	3924	-52.37	3.11	12	1.74	-312.00	5251.00	30950	20230814	-47.21	8380	20230103	94.99	30950	-47.21	20230814	8380	94.99	20230103	30950	-47.21	20230814	8380	94.99	20230103	2.43	N	228760	500	120 억		625617	N	N	29	N	00	N
29	20231127	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16510	-790	5	-4.57	5933922250	351348	36.31	17370	17380	16470	22450	12110	17300	16889.02	2.61	0	-33212	19453	18376	17813	16736	16173	18095	16455	120	5150	500	11070	10	1	24012334	3964	-52.92	3.14	12	1.46	-312.00	5251.00	30950	20230814	-46.66	8380	20230103	97.02	30950	-46.66	20230814	8380	97.02	20230103	30950	-46.66	20230814	8380	97.02	20230103	2.43	N	228760	500	120 억		625617	N	N	29	N	00	N
30	20231127	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16680	-620	5	-3.58	4974253790	293430	30.32	17370	17380	16630	22450	12110	17300	16952.10	2.61	0	-30509	19453	18376	17813	16736	16173	18095	16455	120	5150	500	11070	10	1	24012334	4005	-53.46	3.18	12	1.22	-312.00	5251.00	30950	20230814	-46.11	8380	20230103	99.05	30950	-46.11	20230814	8380	99.05	20230103	30950	-46.11	20230814	8380	99.05	20230103	2.43	N	228760	500	120 억		625617	N	N	29	N	00	N
31	20231127	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16930	-370	5	-2.14	3705346850	217809	22.51	17370	17380	16790	22450	12110	17300	17011.91	2.61	0	-16673	19453	18376	17813	16736	16173	18095	16455	120	5150	500	11070	10	1	24012334	4065	-54.26	3.22	12	0.91	-312.00	5251.00	30950	20230814	-45.30	8380	20230103	102.03	30950	-45.30	20230814	8380	102.03	20230103	30950	-45.30	20230814	8380	102.03	20230103	2.43	N	228760	500	120 억		625617	N	N	29	N	00	N
32	20231127	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16900	-400	5	-2.31	2953643050	173381	17.92	17370	17380	16790	22450	12110	17300	17035.56	2.61	0	-26105	19453	18376	17813	16736	16173	18095	16455	120	5150	500	11070	10	1	24012334	4058	-54.17	3.22	12	0.72	-312.00	5251.00	30950	20230814	-45.40	8380	20230103	101.67	30950	-45.40	20230814	8380	101.67	20230103	30950	-45.40	20230814	8380	101.67	20230103	2.43	N	228760	500	120 억		625617	N	N	29	N	00	N
33	20231127	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17150	-150	5	-0.87	993324830	57675	5.96	17370	17380	17120	22450	12110	17300	17222.80	2.61	0	-16705	19453	18376	17813	16736	16173	18095	16455	120	5150	500	11070	10	1	24012334	4118	-54.97	3.27	12	0.24	-312.00	5251.00	30950	20230814	-44.59	8380	20230103	104.65	30950	-44.59	20230814	8380	104.65	20230103	30950	-44.59	20230814	8380	104.65	20230103	2.43	N	228760	500	120 억		625617	N	N	29	N	00	N
34	20231124	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17300	-700	5	-3.89	17203024680	959435	65.30	18630	18890	17250	23400	12600	18000	17930.52	3.13	0	-133757	20100	19050	17450	16400	14800	19575	16925	120	5400	500	11520	10	1	24012334	4154	-55.45	3.29	12	4.00	-312.00	5251.00	30950	20230814	-44.10	8380	20230103	106.44	30950	-44.10	20230814	8380	106.44	20230103	30950	-44.10	20230814	8380	106.44	20230103	2.39	N	228760	500	120 억		751435	N	N	29	N	00	N
35	20231124	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17410	-590	5	-3.28	16570242250	922942	62.81	18630	18890	17250	23400	12600	18000	17953.72	3.13	0	-136371	20100	19050	17450	16400	14800	19575	16925	120	5400	500	11520	10	1	24012334	4181	-55.80	3.32	12	3.84	-312.00	5251.00	30950	20230814	-43.75	8380	20230103	107.76	30950	-43.75	20230814	8380	107.76	20230103	30950	-43.75	20230814	8380	107.76	20230103	2.39	N	228760	500	120 억		751435	N	N	315	N	00	N
36	20231124	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17380	-620	5	-3.44	15294915680	849512	57.82	18630	18890	17350	23400	12600	18000	18004.36	3.13	0	-132437	20100	19050	17450	16400	14800	19575	16925	120	5400	500	11520	10	1	24012334	4173	-55.71	3.31	12	3.54	-312.00	5251.00	30950	20230814	-43.84	8380	20230103	107.40	30950	-43.84	20230814	8380	107.40	20230103	30950	-43.84	20230814	8380	107.40	20230103	2.39	N	228760	500	120 억		751435	N	N	315	N	00	N
37	20231124	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17610	-390	5	-2.17	13813679240	764744	52.05	18630	18890	17500	23400	12600	18000	18063.14	3.13	0	-123810	20100	19050	17450	16400	14800	19575	16925	120	5400	500	11520	10	1	24012334	4229	-56.44	3.35	12	3.18	-312.00	5251.00	30950	20230814	-43.10	8380	20230103	110.14	30950	-43.10	20230814	8380	110.14	20230103	30950	-43.10	20230814	8380	110.14	20230103	2.39	N	228760	500	120 억		751435	N	N	315	N	00	N
38	20231124	121026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17730	-270	5	-1.50	12450292620	687294	46.78	18630	18890	17680	23400	12600	18000	18114.94	3.13	0	-117919	20100	19050	17450	16400	14800	19575	16925	120	5400	500	11520	10	1	24012334	4257	-56.83	3.38	12	2.86	-312.00	5251.00	30950	20230814	-42.71	8380	20230103	111.58	30950	-42.71	20230814	8380	111.58	20230103	30950	-42.71	20230814	8380	111.58	20230103	2.39	N	228760	500	120 억		751435	N	N	315	N	00	N
39	20231124	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17930	-70	5	-0.39	11296666890	622442	42.36	18630	18890	17680	23400	12600	18000	18148.95	3.13	0	-107833	20100	19050	17450	16400	14800	19575	16925	120	5400	500	11520	10	1	24012334	4305	-57.47	3.41	12	2.59	-312.00	5251.00	30950	20230814	-42.07	8380	20230103	113.96	30950	-42.07	20230814	8380	113.96	20230103	30950	-42.07	20230814	8380	113.96	20230103	2.39	N	228760	500	120 억		751435	N	N	315	N	00	N
40	20231124	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18040	40	2	0.22	9675445070	532466	36.24	18630	18890	17680	23400	12600	18000	18171.01	3.13	0	-106281	20100	19050	17450	16400	14800	19575	16925	120	5400	500	11520	10	1	24012334	4332	-57.82	3.44	12	2.22	-312.00	5251.00	30950	20230814	-41.71	8380	20230103	115.27	30950	-41.71	20230814	8380	115.27	20230103	30950	-41.71	20230814	8380	115.27	20230103	2.39	N	228760	500	120 억		751435	N	N	315	N	00	N
41	20231124	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17920	-80	5	-0.44	5410669210	294546	20.05	18630	18890	17920	23400	12600	18000	18369.52	3.13	0	-90612	20100	19050	17450	16400	14800	19575	16925	120	5400	500	11520	10	1	24012334	4303	-57.44	3.41	12	1.23	-312.00	5251.00	30950	20230814	-42.10	8380	20230103	113.84	30950	-42.10	20230814	8380	113.84	20230103	30950	-42.10	20230814	8380	113.84	20230103	2.39	N	228760	500	120 억		751435	N	N	315	N	00	N
42	20231123	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18000	2150	2	13.56	25516691850	1453994	764.18	15980	18500	15850	20600	11100	15850	17548.71	3.02	0	24438	16283	16066	15893	15676	15503	16045	15655	120	4750	500	10140	10	1	24012334	4322	-57.69	3.43	12	6.06	-312.00	5251.00	30950	20230814	-41.84	8380	20230103	114.80	30950	-41.84	20230814	8380	114.80	20230103	30950	-41.84	20230814	8380	114.80	20230103	2.38	N	228760	500	120 억		724316	N	N	315	N	00	N
43	20231123	151039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18040	2190	2	13.82	24627582930	1404472	738.15	15980	18500	15850	20600	11100	15850	17535.12	3.02	0	38013	16283	16066	15893	15676	15503	16045	15655	120	4750	500	10140	10	1	24012334	4332	-57.82	3.44	12	5.85	-312.00	5251.00	30950	20230814	-41.71	8380	20230103	115.27	30950	-41.71	20230814	8380	115.27	20230103	30950	-41.71	20230814	8380	115.27	20230103	2.38	N	228760	500	120 억		724316	N	N	85	N	00	N
44	20231123	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18200	2350	2	14.83	21446588380	1227145	644.96	15980	18500	15850	20600	11100	15850	17476.82	3.02	0	27277	16283	16066	15893	15676	15503	16045	15655	120	4750	500	10140	10	1	24012334	4370	-58.33	3.47	12	5.11	-312.00	5251.00	30950	20230814	-41.20	8380	20230103	117.18	30950	-41.20	20230814	8380	117.18	20230103	30950	-41.20	20230814	8380	117.18	20230103	2.38	N	228760	500	120 억		724316	N	N	85	N	00	N
45	20231123	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17410	1560	2	9.84	14672849420	853754	448.71	15980	17820	15850	20600	11100	15850	17186.27	3.02	0	55708	16283	16066	15893	15676	15503	16045	15655	120	4750	500	10140	10	1	24012334	4181	-55.80	3.32	12	3.56	-312.00	5251.00	30950	20230814	-43.75	8380	20230103	107.76	30950	-43.75	20230814	8380	107.76	20230103	30950	-43.75	20230814	8380	107.76	20230103	2.38	N	228760	500	120 억		724316	N	N	85	N	00	N
46	20231123	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17480	1630	2	10.28	13640162130	794633	417.64	15980	17820	15850	20600	11100	15850	17165.36	3.02	0	51411	16283	16066	15893	15676	15503	16045	15655	120	4750	500	10140	10	1	24012334	4197	-56.03	3.33	12	3.31	-312.00	5251.00	30950	20230814	-43.52	8380	20230103	108.59	30950	-43.52	20230814	8380	108.59	20230103	30950	-43.52	20230814	8380	108.59	20230103	2.38	N	228760	500	120 억		724316	N	N	85	N	00	N
47	20231123	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17380	1530	2	9.65	12114322390	707564	371.88	15980	17820	15850	20600	11100	15850	17121.17	3.02	0	53414	16283	16066	15893	15676	15503	16045	15655	120	4750	500	10140	10	1	24012334	4173	-55.71	3.31	12	2.95	-312.00	5251.00	30950	20230814	-43.84	8380	20230103	107.40	30950	-43.84	20230814	8380	107.40	20230103	30950	-43.84	20230814	8380	107.40	20230103	2.38	N	228760	500	120 억		724316	N	N	85	N	00	N
48	20231123	101023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17360	1510	2	9.53	6620478420	393412	206.77	15980	17500	15850	20600	11100	15850	16828.36	3.02	0	31183	16283	16066	15893	15676	15503	16045	15655	120	4750	500	10140	10	1	24012334	4169	-55.64	3.31	12	1.64	-312.00	5251.00	30950	20230814	-43.91	8380	20230103	107.16	30950	-43.91	20230814	8380	107.16	20230103	30950	-43.91	20230814	8380	107.16	20230103	2.38	N	228760	500	120 억		724316	N	N	85	N	00	N
49	20231123	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16090	240	2	1.51	184659680	11562	6.08	15980	16090	15850	20600	11100	15850	15971.26	3.02	0	4761	16283	16066	15893	15676	15503	16045	15655	120	4750	500	10140	10	1	24012334	3864	-51.57	3.06	12	0.05	-312.00	5251.00	30950	20230814	-48.01	8380	20230103	92.00	30950	-48.01	20230814	8380	92.00	20230103	30950	-48.01	20230814	8380	92.00	20230103	2.38	N	228760	500	120 억		724316	N	N	85	N	00	N
50	20231122	160941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	-170	5	-1.06	2999437820	189084	91.84	15850	16110	15720	20800	11220	16020	15863.02	3.05	0	-8953	16533	16276	16063	15806	15593	16170	15700	120	4780	500	10250	10	1	24012334	3806	-50.80	3.02	12	0.79	-312.00	5251.00	30950	20230814	-48.79	8380	20230103	89.14	30950	-48.79	20230814	8380	89.14	20230103	30950	-48.79	20230814	8380	89.14	20230103	2.37	N	228760	500	120 억		733499	N	N	85	N	00	N
51	20231122	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15890	-130	5	-0.81	2855233080	179995	87.43	15850	16110	15720	20800	11220	16020	15862.84	3.05	0	-9751	16533	16276	16063	15806	15593	16170	15700	120	4780	500	10250	10	1	24012334	3816	-50.93	3.03	12	0.75	-312.00	5251.00	30950	20230814	-48.66	8380	20230103	89.62	30950	-48.66	20230814	8380	89.62	20230103	30950	-48.66	20230814	8380	89.62	20230103	2.37	N	228760	500	120 억		733499	N	N	216	N	00	N
52	20231122	140953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16020	0	3	0.00	2571818420	162203	78.79	15850	16110	15720	20800	11220	16020	15855.55	3.05	0	-6419	16533	16276	16063	15806	15593	16170	15700	120	4780	500	10250	10	1	24012334	3847	-51.35	3.05	12	0.68	-312.00	5251.00	30950	20230814	-48.24	8380	20230103	91.17	30950	-48.24	20230814	8380	91.17	20230103	30950	-48.24	20230814	8380	91.17	20230103	2.37	N	228760	500	120 억		733499	N	N	216	N	00	N
53	20231122	131029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15810	-210	5	-1.31	2107490640	133070	64.64	15850	16110	15720	20800	11220	16020	15837.45	3.05	0	-14299	16533	16276	16063	15806	15593	16170	15700	120	4780	500	10250	10	1	24012334	3796	-50.67	3.01	12	0.55	-312.00	5251.00	30950	20230814	-48.92	8380	20230103	88.66	30950	-48.92	20230814	8380	88.66	20230103	30950	-48.92	20230814	8380	88.66	20230103	2.37	N	228760	500	120 억		733499	N	N	216	N	00	N
54	20231122	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15810	-210	5	-1.31	1874836170	118357	57.49	15850	16110	15720	20800	11220	16020	15840.51	3.05	0	-14263	16533	16276	16063	15806	15593	16170	15700	120	4780	500	10250	10	1	24012334	3796	-50.67	3.01	12	0.49	-312.00	5251.00	30950	20230814	-48.92	8380	20230103	88.66	30950	-48.92	20230814	8380	88.66	20230103	30950	-48.92	20230814	8380	88.66	20230103	2.37	N	228760	500	120 억		733499	N	N	216	N	00	N
55	20231122	111117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	-270	5	-1.69	1498281910	94543	45.92	15850	16110	15720	20800	11220	16020	15847.61	3.05	0	-18169	16533	16276	16063	15806	15593	16170	15700	120	4780	500	10250	10	1	24012334	3782	-50.48	3.00	12	0.39	-312.00	5251.00	30950	20230814	-49.11	8380	20230103	87.95	30950	-49.11	20230814	8380	87.95	20230103	30950	-49.11	20230814	8380	87.95	20230103	2.37	N	228760	500	120 억		733499	N	N	216	N	00	N
56	20231122	101042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	-250	5	-1.56	977013190	61464	29.85	15850	16110	15720	20800	11220	16020	15895.68	3.05	0	-8529	16533	16276	16063	15806	15593	16170	15700	120	4780	500	10250	10	1	24012334	3787	-50.54	3.00	12	0.26	-312.00	5251.00	30950	20230814	-49.05	8380	20230103	88.19	30950	-49.05	20230814	8380	88.19	20230103	30950	-49.05	20230814	8380	88.19	20230103	2.37	N	228760	500	120 억		733499	N	N	216	N	00	N
57	20231122	090950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15980	-40	5	-0.25	96047010	6030	2.93	15850	16050	15840	20800	11220	16020	15928.09	3.05	0	1384	16533	16276	16063	15806	15593	16170	15700	120	4780	500	10250	10	1	24012334	3837	-51.22	3.04	12	0.03	-312.00	5251.00	30950	20230814	-48.37	8380	20230103	90.69	30950	-48.37	20230814	8380	90.69	20230103	30950	-48.37	20230814	8380	90.69	20230103	2.37	N	228760	500	120 억		733499	N	N	216	N	00	N
58	20231121	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16020	-150	5	-0.93	3285519520	205277	89.68	16280	16320	15850	21000	11320	16170	16005.28	3.14	0	-20756	16676	16422	16046	15792	15416	16550	15920	120	4830	500	10340	10	1	24012334	3847	-51.35	3.05	12	0.85	-312.00	5251.00	30950	20230814	-48.24	8380	20230103	91.17	30950	-48.24	20230814	8380	91.17	20230103	30950	-48.24	20230814	8380	91.17	20230103	2.47	N	228760	500	120 억		753880	N	N	122	N	00	N
59	20231121	150958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16040	-130	5	-0.80	3152737580	197002	86.06	16280	16320	15850	21000	11320	16170	16003.58	3.14	0	-20506	16676	16422	16046	15792	15416	16550	15920	120	4830	500	10340	10	1	24012334	3852	-51.41	3.05	12	0.82	-312.00	5251.00	30950	20230814	-48.17	8380	20230103	91.41	30950	-48.17	20230814	8380	91.41	20230103	30950	-48.17	20230814	8380	91.41	20230103	2.47	N	228760	500	120 억		753880	N	N	79	N	00	N
60	20231121	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	-170	5	-1.05	2787642050	174207	76.11	16280	16320	15850	21000	11320	16170	16001.89	3.14	0	-27090	16676	16422	16046	15792	15416	16550	15920	120	4830	500	10340	10	1	24012334	3842	-51.28	3.05	12	0.73	-312.00	5251.00	30950	20230814	-48.30	8380	20230103	90.93	30950	-48.30	20230814	8380	90.93	20230103	30950	-48.30	20230814	8380	90.93	20230103	2.47	N	228760	500	120 억		753880	N	N	79	N	00	N
61	20231121	130936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	-170	5	-1.05	2481258450	155016	67.72	16280	16320	15850	21000	11320	16170	16006.47	3.14	0	-24532	16676	16422	16046	15792	15416	16550	15920	120	4830	500	10340	10	1	24012334	3842	-51.28	3.05	12	0.65	-312.00	5251.00	30950	20230814	-48.30	8380	20230103	90.93	30950	-48.30	20230814	8380	90.93	20230103	30950	-48.30	20230814	8380	90.93	20230103	2.47	N	228760	500	120 억		753880	N	N	79	N	00	N
62	20231121	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16080	-90	5	-0.56	2185227750	136555	59.66	16280	16320	15850	21000	11320	16170	16002.55	3.14	0	-24977	16676	16422	16046	15792	15416	16550	15920	120	4830	500	10340	10	1	24012334	3861	-51.54	3.06	12	0.57	-312.00	5251.00	30950	20230814	-48.05	8380	20230103	91.89	30950	-48.05	20230814	8380	91.89	20230103	30950	-48.05	20230814	8380	91.89	20230103	2.47	N	228760	500	120 억		753880	N	N	79	N	00	N
63	20231121	110932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16070	-100	5	-0.62	1900649550	118829	51.91	16280	16320	15850	21000	11320	16170	15994.83	3.14	0	-28256	16676	16422	16046	15792	15416	16550	15920	120	4830	500	10340	10	1	24012334	3859	-51.51	3.06	12	0.49	-312.00	5251.00	30950	20230814	-48.08	8380	20230103	91.77	30950	-48.08	20230814	8380	91.77	20230103	30950	-48.08	20230814	8380	91.77	20230103	2.47	N	228760	500	120 억		753880	N	N	79	N	00	N
64	20231121	100909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15930	-240	5	-1.48	1515956560	94817	41.42	16280	16320	15850	21000	11320	16170	15988.24	3.14	0	-37563	16676	16422	16046	15792	15416	16550	15920	120	4830	500	10340	10	1	24012334	3825	-51.06	3.03	12	0.39	-312.00	5251.00	30950	20230814	-48.53	8380	20230103	90.10	30950	-48.53	20230814	8380	90.10	20230103	30950	-48.53	20230814	8380	90.10	20230103	2.47	N	228760	500	120 억		753880	N	N	79	N	00	N
65	20231121	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15990	-180	5	-1.11	465895350	28917	12.63	16280	16320	15930	21000	11320	16170	16111.47	3.14	0	-17429	16676	16422	16046	15792	15416	16550	15920	120	4830	500	10340	10	1	24012334	3840	-51.25	3.05	12	0.12	-312.00	5251.00	30950	20230814	-48.34	8380	20230103	90.81	30950	-48.34	20230814	8380	90.81	20230103	30950	-48.34	20230814	8380	90.81	20230103	2.47	N	228760	500	120 억		753880	N	N	79	N	00	N
66	20231120	160929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16170	400	2	2.54	3663556610	227778	93.32	15900	16300	15670	20500	11040	15770	16083.73	3.02	0	29184	16516	16142	15896	15522	15276	16020	15400	120	4730	500	10090	10	1	24012334	3883	-51.83	3.08	12	0.95	-312.00	5251.00	30950	20230814	-47.75	8380	20230103	92.96	30950	-47.75	20230814	8380	92.96	20230103	30950	-47.75	20230814	8380	92.96	20230103	2.41	N	228760	500	120 억		724936	N	N	79	N	00	N
67	20231120	150938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16190	420	2	2.66	3536727520	219940	90.11	15900	16300	15670	20500	11040	15770	16080.50	3.02	0	32424	16516	16142	15896	15522	15276	16020	15400	120	4730	500	10090	10	1	24012334	3888	-51.89	3.08	12	0.92	-312.00	5251.00	30950	20230814	-47.69	8380	20230103	93.20	30950	-47.69	20230814	8380	93.20	20230103	30950	-47.69	20230814	8380	93.20	20230103	2.41	N	228760	500	120 억		724936	N	N	370	N	00	N
68	20231120	140937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16250	480	2	3.04	3146993260	195872	80.25	15900	16300	15670	20500	11040	15770	16066.67	3.02	0	34592	16516	16142	15896	15522	15276	16020	15400	120	4730	500	10090	10	1	24012334	3902	-52.08	3.09	12	0.82	-312.00	5251.00	30950	20230814	-47.50	8380	20230103	93.91	30950	-47.50	20230814	8380	93.91	20230103	30950	-47.50	20230814	8380	93.91	20230103	2.41	N	228760	500	120 억		724936	N	N	370	N	00	N
69	20231120	130930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16290	520	2	3.30	2851014980	177643	72.78	15900	16300	15670	20500	11040	15770	16049.22	3.02	0	37564	16516	16142	15896	15522	15276	16020	15400	120	4730	500	10090	10	1	24012334	3912	-52.21	3.10	12	0.74	-312.00	5251.00	30950	20230814	-47.37	8380	20230103	94.39	30950	-47.37	20230814	8380	94.39	20230103	30950	-47.37	20230814	8380	94.39	20230103	2.41	N	228760	500	120 억		724936	N	N	370	N	00	N
70	20231120	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16220	450	2	2.85	2369096520	147964	60.62	15900	16260	15670	20500	11040	15770	16011.40	3.02	0	33776	16516	16142	15896	15522	15276	16020	15400	120	4730	500	10090	10	1	24012334	3895	-51.99	3.09	12	0.62	-312.00	5251.00	30950	20230814	-47.59	8380	20230103	93.56	30950	-47.59	20230814	8380	93.56	20230103	30950	-47.59	20230814	8380	93.56	20230103	2.41	N	228760	500	120 억		724936	N	N	370	N	00	N
71	20231120	110930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16220	450	2	2.85	2125130100	132912	54.45	15900	16260	15670	20500	11040	15770	15989.10	3.02	0	36762	16516	16142	15896	15522	15276	16020	15400	120	4730	500	10090	10	1	24012334	3895	-51.99	3.09	12	0.55	-312.00	5251.00	30950	20230814	-47.59	8380	20230103	93.56	30950	-47.59	20230814	8380	93.56	20230103	30950	-47.59	20230814	8380	93.56	20230103	2.41	N	228760	500	120 억		724936	N	N	370	N	00	N
72	20231120	100927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16080	310	2	1.97	1126070130	71060	29.11	15900	16080	15670	20500	11040	15770	15846.82	3.02	0	15315	16516	16142	15896	15522	15276	16020	15400	120	4730	500	10090	10	1	24012334	3861	-51.54	3.06	12	0.30	-312.00	5251.00	30950	20230814	-48.05	8380	20230103	91.89	30950	-48.05	20230814	8380	91.89	20230103	30950	-48.05	20230814	8380	91.89	20230103	2.41	N	228760	500	120 억		724936	N	N	370	N	00	N
73	20231120	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	0	3	0.00	288109930	18302	7.50	15900	15900	15670	20500	11040	15770	15741.90	3.02	0	-991	16516	16142	15896	15522	15276	16020	15400	120	4730	500	10090	10	1	24012334	3787	-50.54	3.00	12	0.08	-312.00	5251.00	30950	20230814	-49.05	8380	20230103	88.19	30950	-49.05	20230814	8380	88.19	20230103	30950	-49.05	20230814	8380	88.19	20230103	2.41	N	228760	500	120 억		724936	N	N	370	N	00	N
74	20231117	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	-320	5	-1.99	3849510520	242602	95.12	16180	16270	15650	20900	11270	16090	15868.16	3.29	0	-65940	16510	16300	16010	15800	15510	16405	15905	120	4810	500	10290	10	1	24012334	3787	-50.54	3.00	12	1.01	-312.00	5251.00	30950	20230814	-49.05	8380	20230103	88.19	30950	-49.05	20230814	8380	88.19	20230103	30950	-49.05	20230814	8380	88.19	20230103	2.41	N	228760	500	120 억		790877	N	N	370	N	00	N
75	20231117	151002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15700	-390	5	-2.42	3729130290	234954	92.13	16180	16270	15650	20900	11270	16090	15871.75	3.29	0	-63958	16510	16300	16010	15800	15510	16405	15905	120	4810	500	10290	10	1	24012334	3770	-50.32	2.99	12	0.98	-312.00	5251.00	30950	20230814	-49.27	8380	20230103	87.35	30950	-49.27	20230814	8380	87.35	20230103	30950	-49.27	20230814	8380	87.35	20230103	2.41	N	228760	500	120 억		790877	N	N	117	N	00	N
76	20231117	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	-310	5	-1.93	2803114560	175974	69.00	16180	16270	15770	20900	11270	16090	15929.14	3.29	0	-70639	16510	16300	16010	15800	15510	16405	15905	120	4810	500	10290	10	1	24012334	3789	-50.58	3.01	12	0.73	-312.00	5251.00	30950	20230814	-49.01	8380	20230103	88.31	30950	-49.01	20230814	8380	88.31	20230103	30950	-49.01	20230814	8380	88.31	20230103	2.41	N	228760	500	120 억		790877	N	N	117	N	00	N
77	20231117	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15900	-190	5	-1.18	2548799190	159890	62.69	16180	16270	15780	20900	11270	16090	15940.95	3.29	0	-66350	16510	16300	16010	15800	15510	16405	15905	120	4810	500	10290	10	1	24012334	3818	-50.96	3.03	12	0.67	-312.00	5251.00	30950	20230814	-48.63	8380	20230103	89.74	30950	-48.63	20230814	8380	89.74	20230103	30950	-48.63	20230814	8380	89.74	20230103	2.41	N	228760	500	120 억		790877	N	N	117	N	00	N
78	20231117	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	-310	5	-1.93	2351147180	147430	57.81	16180	16270	15780	20900	11270	16090	15947.55	3.29	0	-61499	16510	16300	16010	15800	15510	16405	15905	120	4810	500	10290	10	1	24012334	3789	-50.58	3.01	12	0.61	-312.00	5251.00	30950	20230814	-49.01	8380	20230103	88.31	30950	-49.01	20230814	8380	88.31	20230103	30950	-49.01	20230814	8380	88.31	20230103	2.41	N	228760	500	120 억		790877	N	N	117	N	00	N
79	20231117	111001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15890	-200	5	-1.24	1858435770	116344	45.62	16180	16270	15860	20900	11270	16090	15973.63	3.29	0	-41412	16510	16300	16010	15800	15510	16405	15905	120	4810	500	10290	10	1	24012334	3816	-50.93	3.03	12	0.48	-312.00	5251.00	30950	20230814	-48.66	8380	20230103	89.62	30950	-48.66	20230814	8380	89.62	20230103	30950	-48.66	20230814	8380	89.62	20230103	2.41	N	228760	500	120 억		790877	N	N	117	N	00	N
80	20231117	100958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15890	-200	5	-1.24	1160385760	72461	28.41	16180	16270	15860	20900	11270	16090	16013.93	3.29	0	-30464	16510	16300	16010	15800	15510	16405	15905	120	4810	500	10290	10	1	24012334	3816	-50.93	3.03	12	0.30	-312.00	5251.00	30950	20230814	-48.66	8380	20230103	89.62	30950	-48.66	20230814	8380	89.62	20230103	30950	-48.66	20230814	8380	89.62	20230103	2.41	N	228760	500	120 억		790877	N	N	117	N	00	N
81	20231117	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15890	-200	5	-1.24	460398880	28749	11.27	16180	16270	15860	20900	11270	16090	16014.43	3.29	0	-19338	16510	16300	16010	15800	15510	16405	15905	120	4810	500	10290	10	1	24012334	3816	-50.93	3.03	12	0.12	-312.00	5251.00	30950	20230814	-48.66	8380	20230103	89.62	30950	-48.66	20230814	8380	89.62	20230103	30950	-48.66	20230814	8380	89.62	20230103	2.41	N	228760	500	120 억		790877	N	N	117	N	00	N
82	20231116	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16080	-140	5	-0.86	3927692540	246814	54.62	16060	16220	15720	21050	11360	16220	15913.57	3.60	0	-69804	16926	16572	15936	15582	14946	16750	15760	120	4830	500	10380	10	1	24012334	3861	-51.54	3.06	12	1.03	-312.00	5251.00	30950	20230814	-48.05	8380	20230103	91.89	30950	-48.05	20230814	8380	91.89	20230103	30950	-48.05	20230814	8380	91.89	20230103	2.35	N	228760	500	120 억		865000	N	N	54	N	00	N
83	20231116	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16010	-210	5	-1.29	3474562450	218536	48.36	16060	16220	15720	21050	11360	16220	15899.27	3.60	0	-67725	16926	16572	15936	15582	14946	16750	15760	120	4830	500	10380	10	1	24012334	3844	-51.31	3.05	12	0.91	-312.00	5251.00	30950	20230814	-48.27	8380	20230103	91.05	30950	-48.27	20230814	8380	91.05	20230103	30950	-48.27	20230814	8380	91.05	20230103	2.35	N	228760	500	120 억		865000	N	N	54	N	00	N
84	20231116	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15890	-330	5	-2.03	2999676010	188771	41.78	16060	16220	15720	21050	11360	16220	15890.56	3.60	0	-66919	16926	16572	15936	15582	14946	16750	15760	120	4830	500	10380	10	1	24012334	3816	-50.93	3.03	12	0.79	-312.00	5251.00	30950	20230814	-48.66	8380	20230103	89.62	30950	-48.66	20230814	8380	89.62	20230103	30950	-48.66	20230814	8380	89.62	20230103	2.35	N	228760	500	120 억		865000	N	N	54	N	00	N
85	20231116	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15900	-320	5	-1.97	2681257450	168717	37.34	16060	16220	15720	21050	11360	16220	15892.04	3.60	0	-56620	16926	16572	15936	15582	14946	16750	15760	120	4830	500	10380	10	1	24012334	3818	-50.96	3.03	12	0.70	-312.00	5251.00	30950	20230814	-48.63	8380	20230103	89.74	30950	-48.63	20230814	8380	89.74	20230103	30950	-48.63	20230814	8380	89.74	20230103	2.35	N	228760	500	120 억		865000	N	N	54	N	00	N
86	20231116	120952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15910	-310	5	-1.91	2453569520	154379	34.17	16060	16220	15720	21050	11360	16220	15893.16	3.60	0	-51255	16926	16572	15936	15582	14946	16750	15760	120	4830	500	10380	10	1	24012334	3820	-50.99	3.03	12	0.64	-312.00	5251.00	30950	20230814	-48.59	8380	20230103	89.86	30950	-48.59	20230814	8380	89.86	20230103	30950	-48.59	20230814	8380	89.86	20230103	2.35	N	228760	500	120 억		865000	N	N	54	N	00	N
87	20231116	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	-450	5	-2.77	1951574870	122755	27.17	16060	16220	15720	21050	11360	16220	15898.13	3.60	0	-51023	16926	16572	15936	15582	14946	16750	15760	120	4830	500	10380	10	1	24012334	3787	-50.54	3.00	12	0.51	-312.00	5251.00	30950	20230814	-49.05	8380	20230103	88.19	30950	-49.05	20230814	8380	88.19	20230103	30950	-49.05	20230814	8380	88.19	20230103	2.35	N	228760	500	120 억		865000	N	N	54	N	00	N
88	20231116	100951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16080	-140	5	-0.86	583580210	36484	8.07	16060	16220	15840	21050	11360	16220	15995.51	3.60	0	-14302	16926	16572	15936	15582	14946	16750	15760	120	4830	500	10380	10	1	24012334	3861	-51.54	3.06	12	0.15	-312.00	5251.00	30950	20230814	-48.05	8380	20230103	91.89	30950	-48.05	20230814	8380	91.89	20230103	30950	-48.05	20230814	8380	91.89	20230103	2.35	N	228760	500	120 억		865000	N	N	54	N	00	N
89	20231116	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16220	0	3	0.00	0	0	0.00	0	0	0	21050	11360	16220	0.00	3.60	0	0	16926	16572	15936	15582	14946	16750	15760	120	4830	500	10380	10	1	24012334	3895	-51.99	3.09	12	0.00	-312.00	5251.00	30950	20230814	-47.59	8380	20230103	93.56	30950	-47.59	20230814	8380	93.56	20230103	30950	-47.59	20230814	8380	93.56	20230103	2.35	N	228760	500	120 억		865000	N	N	54	N	00	N
90	20231115	160844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16220	860	2	5.60	7096934790	449678	177.57	15610	16290	15300	19960	10760	15360	15776.76	3.53	0	18354	15993	15676	15433	15116	14873	15640	15080	120	4600	500	9830	10	1	24012334	3895	-51.99	3.09	12	1.87	-312.00	5251.00	30950	20230814	-47.59	8380	20230103	93.56	30950	-47.59	20230814	8380	93.56	20230103	30950	-47.59	20230814	8380	93.56	20230103	2.32	N	228760	500	120 억		848052	N	N	54	N	00	N
91	20231115	151008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16140	780	2	5.08	6797831790	431204	170.27	15610	16290	15300	19960	10760	15360	15764.79	3.53	0	20231	15993	15676	15433	15116	14873	15640	15080	120	4600	500	9830	10	1	24012334	3876	-51.73	3.07	12	1.80	-312.00	5251.00	30950	20230814	-47.85	8380	20230103	92.60	30950	-47.85	20230814	8380	92.60	20230103	30950	-47.85	20230814	8380	92.60	20230103	2.32	N	228760	500	120 억		848052	N	N	5090	N	00	N
92	20231115	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16130	770	2	5.01	5114719950	327047	129.14	15610	16150	15300	19960	10760	15360	15639.11	3.53	0	14869	15993	15676	15433	15116	14873	15640	15080	120	4600	500	9830	10	1	24012334	3873	-51.70	3.07	12	1.36	-312.00	5251.00	30950	20230814	-47.88	8380	20230103	92.48	30950	-47.88	20230814	8380	92.48	20230103	30950	-47.88	20230814	8380	92.48	20230103	2.32	N	228760	500	120 억		848052	N	N	5090	N	00	N
93	20231115	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	370	2	2.41	3672864370	236806	93.51	15610	15800	15300	19960	10760	15360	15510.03	3.53	0	11714	15993	15676	15433	15116	14873	15640	15080	120	4600	500	9830	10	1	24012334	3777	-50.42	3.00	12	0.99	-312.00	5251.00	30950	20230814	-49.18	8380	20230103	87.71	30950	-49.18	20230814	8380	87.71	20230103	30950	-49.18	20230814	8380	87.71	20230103	2.32	N	228760	500	120 억		848052	N	N	5090	N	00	N
94	20231115	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15480	120	2	0.78	3079178540	198637	78.44	15610	15800	15300	19960	10760	15360	15501.55	3.53	0	-4725	15993	15676	15433	15116	14873	15640	15080	120	4600	500	9830	10	1	24012334	3717	-49.62	2.95	12	0.83	-312.00	5251.00	30950	20230814	-49.98	8380	20230103	84.73	30950	-49.98	20230814	8380	84.73	20230103	30950	-49.98	20230814	8380	84.73	20230103	2.32	N	228760	500	120 억		848052	N	N	5090	N	00	N
95	20231115	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15530	170	2	1.11	2707821880	174684	68.98	15610	15800	15300	19960	10760	15360	15501.27	3.53	0	-1961	15993	15676	15433	15116	14873	15640	15080	120	4600	500	9830	10	1	24012334	3729	-49.78	2.96	12	0.73	-312.00	5251.00	30950	20230814	-49.82	8380	20230103	85.32	30950	-49.82	20230814	8380	85.32	20230103	30950	-49.82	20230814	8380	85.32	20230103	2.32	N	228760	500	120 억		848052	N	N	5090	N	00	N
96	20231115	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15600	240	2	1.56	2271413770	146603	57.89	15610	15800	15300	19960	10760	15360	15493.66	3.53	0	-315	15993	15676	15433	15116	14873	15640	15080	120	4600	500	9830	10	1	24012334	3746	-50.00	2.97	12	0.61	-312.00	5251.00	30950	20230814	-49.60	8380	20230103	86.16	30950	-49.60	20230814	8380	86.16	20230103	30950	-49.60	20230814	8380	86.16	20230103	2.32	N	228760	500	120 억		848052	N	N	5090	N	00	N
97	20231115	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15500	140	2	0.91	781344100	50243	19.84	15610	15700	15400	19960	10760	15360	15551.38	3.53	0	2106	15993	15676	15433	15116	14873	15640	15080	120	4600	500	9830	10	1	24012334	3722	-49.68	2.95	12	0.21	-312.00	5251.00	30950	20230814	-49.92	8380	20230103	84.96	30950	-49.92	20230814	8380	84.96	20230103	30950	-49.92	20230814	8380	84.96	20230103	2.32	N	228760	500	120 억		848052	N	N	5090	N	00	N
98	20231114	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15360	80	2	0.52	3895359630	252355	78.18	15360	15750	15190	19860	10700	15280	15436.12	3.47	0	13850	16026	15652	15406	15032	14786	15840	15220	120	4580	500	9770	10	1	24012334	3688	-49.23	2.93	12	1.05	-312.00	5251.00	30950	20230814	-50.37	8380	20230103	83.29	30950	-50.37	20230814	8380	83.29	20230103	30950	-50.37	20230814	8380	83.29	20230103	2.38	N	228760	500	120 억		833232	N	N	5090	N	00	N
99	20231114	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15410	130	2	0.85	3727494950	241450	74.81	15360	15750	15190	19860	10700	15280	15437.96	3.47	0	12538	16026	15652	15406	15032	14786	15840	15220	120	4580	500	9770	10	1	24012334	3700	-49.39	2.93	12	1.01	-312.00	5251.00	30950	20230814	-50.21	8380	20230103	83.89	30950	-50.21	20230814	8380	83.89	20230103	30950	-50.21	20230814	8380	83.89	20230103	2.38	N	228760	500	120 억		833232	N	N	4671	N	00	N
100	20231114	140950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15430	150	2	0.98	3271099300	211697	65.59	15360	15750	15190	19860	10700	15280	15451.80	3.47	0	8065	16026	15652	15406	15032	14786	15840	15220	120	4580	500	9770	10	1	24012334	3705	-49.46	2.94	12	0.88	-312.00	5251.00	30950	20230814	-50.15	8380	20230103	84.13	30950	-50.15	20230814	8380	84.13	20230103	30950	-50.15	20230814	8380	84.13	20230103	2.38	N	228760	500	120 억		833232	N	N	4671	N	00	N
101	20231114	130950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15430	150	2	0.98	3022124620	195540	60.58	15360	15750	15190	19860	10700	15280	15455.28	3.47	0	10728	16026	15652	15406	15032	14786	15840	15220	120	4580	500	9770	10	1	24012334	3705	-49.46	2.94	12	0.81	-312.00	5251.00	30950	20230814	-50.15	8380	20230103	84.13	30950	-50.15	20230814	8380	84.13	20230103	30950	-50.15	20230814	8380	84.13	20230103	2.38	N	228760	500	120 억		833232	N	N	4671	N	00	N
102	20231114	120952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15310	30	2	0.20	2773483930	179369	55.57	15360	15750	15190	19860	10700	15280	15462.45	3.47	0	8479	16026	15652	15406	15032	14786	15840	15220	120	4580	500	9770	10	1	24012334	3676	-49.07	2.92	12	0.75	-312.00	5251.00	30950	20230814	-50.53	8380	20230103	82.70	30950	-50.53	20230814	8380	82.70	20230103	30950	-50.53	20230814	8380	82.70	20230103	2.38	N	228760	500	120 억		833232	N	N	4671	N	00	N
103	20231114	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15280	0	3	0.00	2138557880	137784	42.69	15360	15750	15220	19860	10700	15280	15521.09	3.47	0	13791	16026	15652	15406	15032	14786	15840	15220	120	4580	500	9770	10	1	24012334	3669	-48.97	2.91	12	0.57	-312.00	5251.00	30950	20230814	-50.63	8380	20230103	82.34	30950	-50.63	20230814	8380	82.34	20230103	30950	-50.63	20230814	8380	82.34	20230103	2.38	N	228760	500	120 억		833232	N	N	4671	N	00	N
104	20231114	100952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15660	380	2	2.49	1178509050	75817	23.49	15360	15730	15300	19860	10700	15280	15544.13	3.47	0	22845	16026	15652	15406	15032	14786	15840	15220	120	4580	500	9770	10	1	24012334	3760	-50.19	2.98	12	0.32	-312.00	5251.00	30950	20230814	-49.40	8380	20230103	86.87	30950	-49.40	20230814	8380	86.87	20230103	30950	-49.40	20230814	8380	86.87	20230103	2.38	N	228760	500	120 억		833232	N	N	4671	N	00	N
105	20231114	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15480	200	2	1.31	262798210	17035	5.28	15360	15510	15300	19860	10700	15280	15426.96	3.47	0	6248	16026	15652	15406	15032	14786	15840	15220	120	4580	500	9770	10	1	24012334	3717	-49.62	2.95	12	0.07	-312.00	5251.00	30950	20230814	-49.98	8380	20230103	84.73	30950	-49.98	20230814	8380	84.73	20230103	30950	-49.98	20230814	8380	84.73	20230103	2.38	N	228760	500	120 억		833232	N	N	4671	N	00	N
106	20231113	160934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15280	190	2	1.26	4963368830	320839	69.05	15190	15780	15160	19610	10570	15090	15471.49	3.46	0	1103	15970	15530	15060	14620	14150	15295	14385	120	4520	500	9650	10	1	24012334	3669	-48.97	2.91	12	1.34	-312.00	5251.00	30950	20230814	-50.63	8380	20230103	82.34	30950	-50.63	20230814	8380	82.34	20230103	30950	-50.63	20230814	8380	82.34	20230103	2.36	N	228760	500	120 억		831681	N	N	4671	N	00	N
107	20231113	150930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15230	140	2	0.93	4853937760	313671	67.51	15190	15780	15160	19610	10570	15090	15475.11	3.46	0	321	15970	15530	15060	14620	14150	15295	14385	120	4520	500	9650	10	1	24012334	3657	-48.81	2.90	12	1.31	-312.00	5251.00	30950	20230814	-50.79	8380	20230103	81.74	30950	-50.79	20230814	8380	81.74	20230103	30950	-50.79	20230814	8380	81.74	20230103	2.36	N	228760	500	120 억		831681	N	N	147	N	00	N
108	20231113	140931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15200	110	2	0.73	4502402360	290608	62.54	15190	15780	15160	19610	10570	15090	15493.60	3.46	0	1373	15970	15530	15060	14620	14150	15295	14385	120	4520	500	9650	10	1	24012334	3650	-48.72	2.89	12	1.21	-312.00	5251.00	30950	20230814	-50.89	8380	20230103	81.38	30950	-50.89	20230814	8380	81.38	20230103	30950	-50.89	20230814	8380	81.38	20230103	2.36	N	228760	500	120 억		831681	N	N	147	N	00	N
109	20231113	130929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15250	160	2	1.06	4273228050	275546	59.30	15190	15780	15180	19610	10570	15090	15508.83	3.46	0	6370	15970	15530	15060	14620	14150	15295	14385	120	4520	500	9650	10	1	24012334	3662	-48.88	2.90	12	1.15	-312.00	5251.00	30950	20230814	-50.73	8380	20230103	81.98	30950	-50.73	20230814	8380	81.98	20230103	30950	-50.73	20230814	8380	81.98	20230103	2.36	N	228760	500	120 억		831681	N	N	147	N	00	N
110	20231113	120932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15290	200	2	1.33	3899179000	251028	54.02	15190	15780	15180	19610	10570	15090	15533.56	3.46	0	13696	15970	15530	15060	14620	14150	15295	14385	120	4520	500	9650	10	1	24012334	3671	-49.01	2.91	12	1.05	-312.00	5251.00	30950	20230814	-50.60	8380	20230103	82.46	30950	-50.60	20230814	8380	82.46	20230103	30950	-50.60	20230814	8380	82.46	20230103	2.36	N	228760	500	120 억		831681	N	N	147	N	00	N
111	20231113	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15330	240	2	1.59	3450737830	221761	47.73	15190	15780	15180	19610	10570	15090	15561.47	3.46	0	20562	15970	15530	15060	14620	14150	15295	14385	120	4520	500	9650	10	1	24012334	3681	-49.13	2.92	12	0.92	-312.00	5251.00	30950	20230814	-50.47	8380	20230103	82.94	30950	-50.47	20230814	8380	82.94	20230103	30950	-50.47	20230814	8380	82.94	20230103	2.36	N	228760	500	120 억		831681	N	N	147	N	00	N
112	20231113	100925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15570	480	2	3.18	2389171620	153341	33.00	15190	15780	15180	19610	10570	15090	15582.07	3.46	0	34250	15970	15530	15060	14620	14150	15295	14385	120	4520	500	9650	10	1	24012334	3739	-49.90	2.97	12	0.64	-312.00	5251.00	30950	20230814	-49.69	8380	20230103	85.80	30950	-49.69	20230814	8380	85.80	20230103	30950	-49.69	20230814	8380	85.80	20230103	2.36	N	228760	500	120 억		831681	N	N	147	N	00	N
113	20231113	090933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15530	440	2	2.92	760656080	48932	10.53	15190	15730	15180	19610	10570	15090	15548.95	3.46	0	20453	15970	15530	15060	14620	14150	15295	14385	120	4520	500	9650	10	1	24012334	3729	-49.78	2.96	12	0.20	-312.00	5251.00	30950	20230814	-49.82	8380	20230103	85.32	30950	-49.82	20230814	8380	85.32	20230103	30950	-49.82	20230814	8380	85.32	20230103	2.36	N	228760	500	120 억		831681	N	N	147	N	00	N
114	20231110	160945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15090	-560	5	-3.58	6921608950	461642	113.44	15500	15500	14590	20300	10960	15650	14993.04	3.11	0	85060	17150	16400	16020	15270	14890	16210	15080	120	4650	500	10010	10	1	24012334	3623	-48.37	2.87	12	1.92	-312.00	5251.00	30950	20230814	-51.24	8380	20230103	80.07	30950	-51.24	20230814	8380	80.07	20230103	30950	-51.24	20230814	8380	80.07	20230103	2.30	N	228760	500	120 억		747669	N	N	147	N	00	N
115	20231110	150948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15050	-600	5	-3.83	6694168750	446529	109.72	15500	15500	14590	20300	10960	15650	14991.54	3.11	0	84066	17150	16400	16020	15270	14890	16210	15080	120	4650	500	10010	10	1	24012334	3614	-48.24	2.87	12	1.86	-312.00	5251.00	30950	20230814	-51.37	8380	20230103	79.59	30950	-51.37	20230814	8380	79.59	20230103	30950	-51.37	20230814	8380	79.59	20230103	2.30	N	228760	500	120 억		747669	N	N	66	N	00	N
116	20231110	140936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15110	-540	5	-3.45	6291538550	419807	103.16	15500	15500	14590	20300	10960	15650	14986.71	3.11	0	82909	17150	16400	16020	15270	14890	16210	15080	120	4650	500	10010	10	1	24012334	3628	-48.43	2.88	12	1.75	-312.00	5251.00	30950	20230814	-51.18	8380	20230103	80.31	30950	-51.18	20230814	8380	80.31	20230103	30950	-51.18	20230814	8380	80.31	20230103	2.30	N	228760	500	120 억		747669	N	N	66	N	00	N
117	20231110	130937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15080	-570	5	-3.64	6090341930	406481	99.88	15500	15500	14590	20300	10960	15650	14983.06	3.11	0	81955	17150	16400	16020	15270	14890	16210	15080	120	4650	500	10010	10	1	24012334	3621	-48.33	2.87	12	1.69	-312.00	5251.00	30950	20230814	-51.28	8380	20230103	79.95	30950	-51.28	20230814	8380	79.95	20230103	30950	-51.28	20230814	8380	79.95	20230103	2.30	N	228760	500	120 억		747669	N	N	66	N	00	N
118	20231110	120943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15000	-650	5	-4.15	5841251650	389869	95.80	15500	15500	14590	20300	10960	15650	14982.57	3.11	0	81860	17150	16400	16020	15270	14890	16210	15080	120	4650	500	10010	10	1	24012334	3602	-48.08	2.86	12	1.62	-312.00	5251.00	30950	20230814	-51.53	8380	20230103	79.00	30950	-51.53	20230814	8380	79.00	20230103	30950	-51.53	20230814	8380	79.00	20230103	2.30	N	228760	500	120 억		747669	N	N	66	N	00	N
119	20231110	110926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15090	-560	5	-3.58	5337226420	356271	87.54	15500	15500	14590	20300	10960	15650	14980.77	3.11	0	87043	17150	16400	16020	15270	14890	16210	15080	120	4650	500	10010	10	1	24012334	3623	-48.37	2.87	12	1.48	-312.00	5251.00	30950	20230814	-51.24	8380	20230103	80.07	30950	-51.24	20230814	8380	80.07	20230103	30950	-51.24	20230814	8380	80.07	20230103	2.30	N	228760	500	120 억		747669	N	N	66	N	00	N
120	20231110	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14900	-750	5	-4.79	3076449890	204292	50.20	15500	15500	14760	20300	10960	15650	15059.03	3.11	0	44842	17150	16400	16020	15270	14890	16210	15080	120	4650	500	10010	10	1	24012334	3578	-47.76	2.84	12	0.85	-312.00	5251.00	30950	20230814	-51.86	8380	20230103	77.80	30950	-51.86	20230814	8380	77.80	20230103	30950	-51.86	20230814	8380	77.80	20230103	2.30	N	228760	500	120 억		747669	N	N	66	N	00	N
121	20231110	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15130	-520	5	-3.32	683823820	45120	11.09	15500	15500	15020	20300	10960	15650	15155.47	3.11	0	17079	17150	16400	16020	15270	14890	16210	15080	120	4650	500	10010	10	1	24012334	3633	-48.49	2.88	12	0.19	-312.00	5251.00	30950	20230814	-51.11	8380	20230103	80.55	30950	-51.11	20230814	8380	80.55	20230103	30950	-51.11	20230814	8380	80.55	20230103	2.30	N	228760	500	120 억		747669	N	N	66	N	00	N
122	20231109	160915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15650	-1150	5	-6.85	6503821040	404504	109.87	16770	16770	15640	21800	11760	16800	16079.25	3.18	0	-16429	17526	17162	16806	16442	16086	17345	16625	120	5000	500	10750	10	1	24012334	3758	-50.16	2.98	12	1.68	-312.00	5251.00	30950	20230814	-49.43	8380	20230103	86.75	30950	-49.43	20230814	8380	86.75	20230103	30950	-49.43	20230814	8380	86.75	20230103	2.24	N	228760	500	120 억		764380	N	N	66	N	00	N
123	20231109	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15680	-1120	5	-6.67	6161137100	382641	103.93	16770	16770	15640	21800	11760	16800	16101.61	3.18	0	-20355	17526	17162	16806	16442	16086	17345	16625	120	5000	500	10750	10	1	24012334	3765	-50.26	2.99	12	1.59	-312.00	5251.00	30950	20230814	-49.34	8380	20230103	87.11	30950	-49.34	20230814	8380	87.11	20230103	30950	-49.34	20230814	8380	87.11	20230103	2.24	N	228760	500	120 억		764380	N	N	100	N	00	N
124	20231109	140911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15820	-980	5	-5.83	5065105960	313075	85.04	16770	16770	15660	21800	11760	16800	16178.57	3.18	0	-27909	17526	17162	16806	16442	16086	17345	16625	120	5000	500	10750	10	1	24012334	3799	-50.71	3.01	12	1.30	-312.00	5251.00	30950	20230814	-48.89	8380	20230103	88.78	30950	-48.89	20230814	8380	88.78	20230103	30950	-48.89	20230814	8380	88.78	20230103	2.24	N	228760	500	120 억		764380	N	N	100	N	00	N
125	20231109	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16130	-670	5	-3.99	3798182980	233414	63.40	16770	16770	16030	21800	11760	16800	16272.30	3.18	0	-31857	17526	17162	16806	16442	16086	17345	16625	120	5000	500	10750	10	1	24012334	3873	-51.70	3.07	12	0.97	-312.00	5251.00	30950	20230814	-47.88	8380	20230103	92.48	30950	-47.88	20230814	8380	92.48	20230103	30950	-47.88	20230814	8380	92.48	20230103	2.24	N	228760	500	120 억		764380	N	N	100	N	00	N
126	20231109	120918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16250	-550	5	-3.27	3396306140	208574	56.65	16770	16770	16030	21800	11760	16800	16283.46	3.18	0	-28747	17526	17162	16806	16442	16086	17345	16625	120	5000	500	10750	10	1	24012334	3902	-52.08	3.09	12	0.87	-312.00	5251.00	30950	20230814	-47.50	8380	20230103	93.91	30950	-47.50	20230814	8380	93.91	20230103	30950	-47.50	20230814	8380	93.91	20230103	2.24	N	228760	500	120 억		764380	N	N	100	N	00	N
127	20231109	110913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16290	-510	5	-3.04	2887813130	177335	48.17	16770	16770	16030	21800	11760	16800	16284.51	3.18	0	-18740	17526	17162	16806	16442	16086	17345	16625	120	5000	500	10750	10	1	24012334	3912	-52.21	3.10	12	0.74	-312.00	5251.00	30950	20230814	-47.37	8380	20230103	94.39	30950	-47.37	20230814	8380	94.39	20230103	30950	-47.37	20230814	8380	94.39	20230103	2.24	N	228760	500	120 억		764380	N	N	100	N	00	N
128	20231109	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16200	-600	5	-3.57	2255661880	138462	37.61	16770	16770	16030	21800	11760	16800	16290.84	3.18	0	-14835	17526	17162	16806	16442	16086	17345	16625	120	5000	500	10750	10	1	24012334	3890	-51.92	3.09	12	0.58	-312.00	5251.00	30950	20230814	-47.66	8380	20230103	93.32	30950	-47.66	20230814	8380	93.32	20230103	30950	-47.66	20230814	8380	93.32	20230103	2.24	N	228760	500	120 억		764380	N	N	100	N	00	N
129	20231109	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16200	-600	5	-3.57	890275570	54139	14.71	16770	16770	16200	21800	11760	16800	16444.26	3.18	0	-8375	17526	17162	16806	16442	16086	17345	16625	120	5000	500	10750	10	1	24012334	3890	-51.92	3.09	12	0.23	-312.00	5251.00	30950	20230814	-47.66	8380	20230103	93.32	30950	-47.66	20230814	8380	93.32	20230103	30950	-47.66	20230814	8380	93.32	20230103	2.24	N	228760	500	120 억		764380	N	N	100	N	00	N
130	20231108	160907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16800	420	2	2.56	6173827020	365862	85.65	16500	17170	16450	21250	11470	16380	16874.75	3.35	0	-39316	17786	17082	16656	15952	15526	16870	15740	120	4870	500	10480	10	1	24012334	4034	-53.85	3.20	12	1.52	-312.00	5251.00	30950	20230814	-45.72	8380	20230103	100.48	30950	-45.72	20230814	8380	100.48	20230103	30950	-45.72	20230814	8380	100.48	20230103	2.11	N	228760	500	120 억		804167	N	N	100	N	00	N
131	20231108	150912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16720	340	2	2.08	5980359810	354313	82.95	16500	17170	16450	21250	11470	16380	16878.75	3.35	0	-37821	17786	17082	16656	15952	15526	16870	15740	120	4870	500	10480	10	1	24012334	4015	-53.59	3.18	12	1.48	-312.00	5251.00	30950	20230814	-45.98	8380	20230103	99.52	30950	-45.98	20230814	8380	99.52	20230103	30950	-45.98	20230814	8380	99.52	20230103	2.11	N	228760	500	120 억		804167	N	N	240	N	00	N
132	20231108	140906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16850	470	2	2.87	5372833120	318027	74.45	16500	17170	16450	21250	11470	16380	16894.27	3.35	0	-37529	17786	17082	16656	15952	15526	16870	15740	120	4870	500	10480	10	1	24012334	4046	-54.01	3.21	12	1.32	-312.00	5251.00	30950	20230814	-45.56	8380	20230103	101.07	30950	-45.56	20230814	8380	101.07	20230103	30950	-45.56	20230814	8380	101.07	20230103	2.11	N	228760	500	120 억		804167	N	N	240	N	00	N
133	20231108	130904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16840	460	2	2.81	4907173760	290335	67.97	16500	17170	16450	21250	11470	16380	16901.76	3.35	0	-27758	17786	17082	16656	15952	15526	16870	15740	120	4870	500	10480	10	1	24012334	4044	-53.97	3.21	12	1.21	-312.00	5251.00	30950	20230814	-45.59	8380	20230103	100.95	30950	-45.59	20230814	8380	100.95	20230103	30950	-45.59	20230814	8380	100.95	20230103	2.11	N	228760	500	120 억		804167	N	N	240	N	00	N
134	20231108	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16900	520	2	3.17	4591334230	271669	63.60	16500	17170	16450	21250	11470	16380	16900.47	3.35	0	-24221	17786	17082	16656	15952	15526	16870	15740	120	4870	500	10480	10	1	24012334	4058	-54.17	3.22	12	1.13	-312.00	5251.00	30950	20230814	-45.40	8380	20230103	101.67	30950	-45.40	20230814	8380	101.67	20230103	30950	-45.40	20230814	8380	101.67	20230103	2.11	N	228760	500	120 억		804167	N	N	240	N	00	N
135	20231108	110907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16970	590	2	3.60	3394823690	201524	47.18	16500	17160	16450	21250	11470	16380	16845.75	3.35	0	-19746	17786	17082	16656	15952	15526	16870	15740	120	4870	500	10480	10	1	24012334	4075	-54.39	3.23	12	0.84	-312.00	5251.00	30950	20230814	-45.17	8380	20230103	102.51	30950	-45.17	20230814	8380	102.51	20230103	30950	-45.17	20230814	8380	102.51	20230103	2.11	N	228760	500	120 억		804167	N	N	240	N	00	N
136	20231108	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16880	500	2	3.05	1861246290	111227	26.04	16500	16960	16450	21250	11470	16380	16733.76	3.35	0	-6928	17786	17082	16656	15952	15526	16870	15740	120	4870	500	10480	10	1	24012334	4053	-54.10	3.21	12	0.46	-312.00	5251.00	30950	20230814	-45.46	8380	20230103	101.43	30950	-45.46	20230814	8380	101.43	20230103	30950	-45.46	20230814	8380	101.43	20230103	2.11	N	228760	500	120 억		804167	N	N	240	N	00	N
137	20231108	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16660	280	2	1.71	272867690	16462	3.85	16500	16680	16450	21250	11470	16380	16575.61	3.35	0	4121	17786	17082	16656	15952	15526	16870	15740	120	4870	500	10480	10	1	24012334	4000	-53.40	3.17	12	0.07	-312.00	5251.00	30950	20230814	-46.17	8380	20230103	98.81	30950	-46.17	20230814	8380	98.81	20230103	30950	-46.17	20230814	8380	98.81	20230103	2.11	N	228760	500	120 억		804167	N	N	240	N	00	N
138	20231107	160906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16380	-420	5	-2.50	7108417680	424098	66.89	16650	17360	16230	21800	11760	16800	16761.82	3.65	0	-70381	17973	17386	16343	15756	14713	17680	16050	120	5000	500	10750	10	1	24012334	3933	-52.50	3.12	12	1.77	-312.00	5251.00	30950	20230814	-47.08	8380	20230103	95.47	30950	-47.08	20230814	8380	95.47	20230103	30950	-47.08	20230814	8380	95.47	20230103	2.00	N	228760	500	120 억		876438	N	N	240	N	00	N
139	20231107	150908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16410	-390	5	-2.32	6904767080	411667	64.93	16650	17360	16230	21800	11760	16800	16772.70	3.65	0	-66204	17973	17386	16343	15756	14713	17680	16050	120	5000	500	10750	10	1	24012334	3940	-52.60	3.13	12	1.71	-312.00	5251.00	30950	20230814	-46.98	8380	20230103	95.82	30950	-46.98	20230814	8380	95.82	20230103	30950	-46.98	20230814	8380	95.82	20230103	2.00	N	228760	500	120 억		876438	N	N	23	N	00	N
140	20231107	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16460	-340	5	-2.02	6377517480	379517	59.86	16650	17360	16230	21800	11760	16800	16804.30	3.65	0	-60760	17973	17386	16343	15756	14713	17680	16050	120	5000	500	10750	10	1	24012334	3952	-52.76	3.13	12	1.58	-312.00	5251.00	30950	20230814	-46.82	8380	20230103	96.42	30950	-46.82	20230814	8380	96.42	20230103	30950	-46.82	20230814	8380	96.42	20230103	2.00	N	228760	500	120 억		876438	N	N	23	N	00	N
141	20231107	130909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16420	-380	5	-2.26	5922719530	351815	55.49	16650	17360	16230	21800	11760	16800	16834.76	3.65	0	-49807	17973	17386	16343	15756	14713	17680	16050	120	5000	500	10750	10	1	24012334	3943	-52.63	3.13	12	1.47	-312.00	5251.00	30950	20230814	-46.95	8380	20230103	95.94	30950	-46.95	20230814	8380	95.94	20230103	30950	-46.95	20230814	8380	95.94	20230103	2.00	N	228760	500	120 억		876438	N	N	23	N	00	N
142	20231107	120904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16370	-430	5	-2.56	5319177650	314918	49.67	16650	17360	16350	21800	11760	16800	16890.68	3.65	0	-43147	17973	17386	16343	15756	14713	17680	16050	120	5000	500	10750	10	1	24012334	3931	-52.47	3.12	12	1.31	-312.00	5251.00	30950	20230814	-47.11	8380	20230103	95.35	30950	-47.11	20230814	8380	95.35	20230103	30950	-47.11	20230814	8380	95.35	20230103	2.00	N	228760	500	120 억		876438	N	N	23	N	00	N
143	20231107	110904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16740	-60	5	-0.36	4395165450	259132	40.87	16650	17360	16350	21800	11760	16800	16961.11	3.65	0	-37983	17973	17386	16343	15756	14713	17680	16050	120	5000	500	10750	10	1	24012334	4020	-53.65	3.19	12	1.08	-312.00	5251.00	30950	20230814	-45.91	8380	20230103	99.76	30950	-45.91	20230814	8380	99.76	20230103	30950	-45.91	20230814	8380	99.76	20230103	2.00	N	228760	500	120 억		876438	N	N	23	N	00	N
144	20231107	100916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17050	250	2	1.49	3407171110	200859	31.68	16650	17360	16350	21800	11760	16800	16963.00	3.65	0	-28252	17973	17386	16343	15756	14713	17680	16050	120	5000	500	10750	10	1	24012334	4094	-54.65	3.25	12	0.84	-312.00	5251.00	30950	20230814	-44.91	8380	20230103	103.46	30950	-44.91	20230814	8380	103.46	20230103	30950	-44.91	20230814	8380	103.46	20230103	2.00	N	228760	500	120 억		876438	N	N	23	N	00	N
145	20231107	090852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16660	-140	5	-0.83	728687240	44179	6.97	16650	16780	16350	21800	11760	16800	16493.97	3.65	0	583	17973	17386	16343	15756	14713	17680	16050	120	5000	500	10750	10	1	24012334	4000	-53.40	3.17	12	0.18	-312.00	5251.00	30950	20230814	-46.17	8380	20230103	98.81	30950	-46.17	20230814	8380	98.81	20230103	30950	-46.17	20230814	8380	98.81	20230103	2.00	N	228760	500	120 억		876438	N	N	23	N	00	N
146	20231106	160845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16800	700	2	4.35	10257947400	627360	174.51	16410	16930	15300	20900	11270	16100	16349.98	3.78	0	-32335	16793	16446	16013	15666	15233	16230	15450	120	4800	500	10300	10	1	24012334	4034	-53.85	3.20	12	2.61	-312.00	5251.00	30950	20230814	-45.72	8380	20230103	100.48	30950	-45.72	20230814	8380	100.48	20230103	30950	-45.72	20230814	8380	100.48	20230103	2.03	N	228760	500	120 억		907520	N	N	23	N	00	N
147	20231106	150850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16790	690	2	4.29	9876220060	604588	168.17	16410	16930	15300	20900	11270	16100	16335.45	3.78	0	-26307	16793	16446	16013	15666	15233	16230	15450	120	4800	500	10300	10	1	24012334	4032	-53.81	3.20	12	2.52	-312.00	5251.00	30950	20230814	-45.75	8380	20230103	100.36	30950	-45.75	20230814	8380	100.36	20230103	30950	-45.75	20230814	8380	100.36	20230103	2.03	N	228760	500	120 억		907520	N	N	116	N	00	N
148	20231106	140845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16900	800	2	4.97	8882771870	545213	151.66	16410	16930	15300	20900	11270	16100	16292.30	3.78	0	-18262	16793	16446	16013	15666	15233	16230	15450	120	4800	500	10300	10	1	24012334	4058	-54.17	3.22	12	2.27	-312.00	5251.00	30950	20230814	-45.40	8380	20230103	101.67	30950	-45.40	20230814	8380	101.67	20230103	30950	-45.40	20230814	8380	101.67	20230103	2.03	N	228760	500	120 억		907520	N	N	116	N	00	N
149	20231106	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16560	460	2	2.86	6663871430	412951	114.87	16410	16600	15300	20900	11270	16100	16137.20	3.78	0	4902	16793	16446	16013	15666	15233	16230	15450	120	4800	500	10300	10	1	24012334	3976	-53.08	3.15	12	1.72	-312.00	5251.00	30950	20230814	-46.49	8380	20230103	97.61	30950	-46.49	20230814	8380	97.61	20230103	30950	-46.49	20230814	8380	97.61	20230103	2.03	N	228760	500	120 억		907520	N	N	116	N	00	N
150	20231106	120851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16150	50	2	0.31	5430037140	337559	93.90	16410	16600	15300	20900	11270	16100	16086.19	3.78	0	-14066	16793	16446	16013	15666	15233	16230	15450	120	4800	500	10300	10	1	24012334	3878	-51.76	3.08	12	1.41	-312.00	5251.00	30950	20230814	-47.82	8380	20230103	92.72	30950	-47.82	20230814	8380	92.72	20230103	30950	-47.82	20230814	8380	92.72	20230103	2.03	N	228760	500	120 억		907520	N	N	116	N	00	N
151	20231106	110849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16050	-50	5	-0.31	4800354720	298404	83.00	16410	16600	15300	20900	11270	16100	16086.76	3.78	0	-21661	16793	16446	16013	15666	15233	16230	15450	120	4800	500	10300	10	1	24012334	3854	-51.44	3.06	12	1.24	-312.00	5251.00	30950	20230814	-48.14	8380	20230103	91.53	30950	-48.14	20230814	8380	91.53	20230103	30950	-48.14	20230814	8380	91.53	20230103	2.03	N	228760	500	120 억		907520	N	N	116	N	00	N
152	20231106	100824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16320	220	2	1.37	3660739050	227605	63.31	16410	16600	15300	20900	11270	16100	16083.74	3.78	0	-14142	16793	16446	16013	15666	15233	16230	15450	120	4800	500	10300	10	1	24012334	3919	-52.31	3.11	12	0.95	-312.00	5251.00	30950	20230814	-47.27	8380	20230103	94.75	30950	-47.27	20230814	8380	94.75	20230103	30950	-47.27	20230814	8380	94.75	20230103	2.03	N	228760	500	120 억		907520	N	N	116	N	00	N
153	20231106	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15820	-280	5	-1.74	1220929790	75141	20.90	16410	16600	15800	20900	11270	16100	16248.52	3.78	0	-10696	16793	16446	16013	15666	15233	16230	15450	120	4800	500	10300	10	1	24012334	3799	-50.71	3.01	12	0.31	-312.00	5251.00	30950	20230814	-48.89	8380	20230103	88.78	30950	-48.89	20230814	8380	88.78	20230103	30950	-48.89	20230814	8380	88.78	20230103	2.03	N	228760	500	120 억		907520	N	N	116	N	00	N
154	20231103	160839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16100	-110	5	-0.68	5673610540	356736	64.51	16360	16360	15580	21050	11350	16210	15903.95	4.36	0	-98572	17050	16630	15790	15370	14530	16840	15580	120	4840	500	10370	10	1	24012334	3866	-51.60	3.07	12	1.49	-312.00	5251.00	30950	20230814	-47.98	8380	20230103	92.12	30950	-47.98	20230814	8380	92.12	20230103	30950	-47.98	20230814	8380	92.12	20230103	2.02	N	228760	500	120 억		1046411	N	N	116	N	00	N
155	20231103	150834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16060	-150	5	-0.93	5443077510	342410	61.92	16360	16360	15580	21050	11350	16210	15896.37	4.36	0	-95694	17050	16630	15790	15370	14530	16840	15580	120	4840	500	10370	10	1	24012334	3856	-51.47	3.06	12	1.43	-312.00	5251.00	30950	20230814	-48.11	8380	20230103	91.65	30950	-48.11	20230814	8380	91.65	20230103	30950	-48.11	20230814	8380	91.65	20230103	2.02	N	228760	500	120 억		1046411	N	N	77	N	00	N
156	20231103	140834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16040	-170	5	-1.05	4983367090	313763	56.74	16360	16360	15580	21050	11350	16210	15882.58	4.36	0	-90563	17050	16630	15790	15370	14530	16840	15580	120	4840	500	10370	10	1	24012334	3852	-51.41	3.05	12	1.31	-312.00	5251.00	30950	20230814	-48.17	8380	20230103	91.41	30950	-48.17	20230814	8380	91.41	20230103	30950	-48.17	20230814	8380	91.41	20230103	2.02	N	228760	500	120 억		1046411	N	N	77	N	00	N
157	20231103	130835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15860	-350	5	-2.16	4547222980	286320	51.77	16360	16360	15580	21050	11350	16210	15881.61	4.36	0	-87283	17050	16630	15790	15370	14530	16840	15580	120	4840	500	10370	10	1	24012334	3808	-50.83	3.02	12	1.19	-312.00	5251.00	30950	20230814	-48.76	8380	20230103	89.26	30950	-48.76	20230814	8380	89.26	20230103	30950	-48.76	20230814	8380	89.26	20230103	2.02	N	228760	500	120 억		1046411	N	N	77	N	00	N
158	20231103	120833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16030	-180	5	-1.11	4008409760	252496	45.66	16360	16360	15580	21050	11350	16210	15875.14	4.36	0	-73212	17050	16630	15790	15370	14530	16840	15580	120	4840	500	10370	10	1	24012334	3849	-51.38	3.05	12	1.05	-312.00	5251.00	30950	20230814	-48.21	8380	20230103	91.29	30950	-48.21	20230814	8380	91.29	20230103	30950	-48.21	20230814	8380	91.29	20230103	2.02	N	228760	500	120 억		1046411	N	N	77	N	00	N
159	20231103	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15870	-340	5	-2.10	3642731980	229569	41.51	16360	16360	15580	21050	11350	16210	15867.70	4.36	0	-72292	17050	16630	15790	15370	14530	16840	15580	120	4840	500	10370	10	1	24012334	3811	-50.87	3.02	12	0.96	-312.00	5251.00	30950	20230814	-48.72	8380	20230103	89.38	30950	-48.72	20230814	8380	89.38	20230103	30950	-48.72	20230814	8380	89.38	20230103	2.02	N	228760	500	120 억		1046411	N	N	77	N	00	N
160	20231103	100824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	-440	5	-2.71	2826019120	178150	32.21	16360	16360	15580	21050	11350	16210	15863.14	4.36	0	-58136	17050	16630	15790	15370	14530	16840	15580	120	4840	500	10370	10	1	24012334	3787	-50.54	3.00	12	0.74	-312.00	5251.00	30950	20230814	-49.05	8380	20230103	88.19	30950	-49.05	20230814	8380	88.19	20230103	30950	-49.05	20230814	8380	88.19	20230103	2.02	N	228760	500	120 억		1046411	N	N	77	N	00	N
161	20231103	090829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15920	-290	5	-1.79	890516690	55550	10.04	16360	16360	15820	21050	11350	16210	16030.90	4.36	0	-24023	17050	16630	15790	15370	14530	16840	15580	120	4840	500	10370	10	1	24012334	3823	-51.03	3.03	12	0.23	-312.00	5251.00	30950	20230814	-48.56	8380	20230103	89.98	30950	-48.56	20230814	8380	89.98	20230103	30950	-48.56	20230814	8380	89.98	20230103	2.02	N	228760	500	120 억		1046411	N	N	77	N	00	N
162	20231102	160829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16210	1510	2	10.27	8634046220	548150	256.06	15050	16210	14950	19110	10290	14700	15750.42	4.42	0	-17689	15333	15016	14753	14436	14173	15175	14595	120	4410	500	9400	10	1	24012334	3892	-51.96	3.09	12	2.28	-312.00	5251.00	30950	20230814	-47.63	8380	20230103	93.44	30950	-47.63	20230814	8380	93.44	20230103	30950	-47.63	20230814	8380	93.44	20230103	2.06	N	228760	500	120 억		1061949	N	N	77	N	00	N
163	20231102	150838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16040	1340	2	9.12	7918129760	503797	235.34	15050	16140	14950	19110	10290	14700	15716.91	4.42	0	-22028	15333	15016	14753	14436	14173	15175	14595	120	4410	500	9400	10	1	24012334	3852	-51.41	3.05	12	2.10	-312.00	5251.00	30950	20230814	-48.17	8380	20230103	91.41	30950	-48.17	20230814	8380	91.41	20230103	30950	-48.17	20230814	8380	91.41	20230103	2.06	N	228760	500	120 억		1061949	N	N	137	N	00	N
164	20231102	140824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	1150	2	7.82	7140438070	455070	212.58	15050	16140	14950	19110	10290	14700	15690.86	4.42	0	-12156	15333	15016	14753	14436	14173	15175	14595	120	4410	500	9400	10	1	24012334	3806	-50.80	3.02	12	1.90	-312.00	5251.00	30950	20230814	-48.79	8380	20230103	89.14	30950	-48.79	20230814	8380	89.14	20230103	30950	-48.79	20230814	8380	89.14	20230103	2.06	N	228760	500	120 억		1061949	N	N	137	N	00	N
165	20231102	130829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15990	1290	2	8.78	5351538070	342827	160.15	15050	16140	14950	19110	10290	14700	15610.03	4.42	0	10685	15333	15016	14753	14436	14173	15175	14595	120	4410	500	9400	10	1	24012334	3840	-51.25	3.05	12	1.43	-312.00	5251.00	30950	20230814	-48.34	8380	20230103	90.81	30950	-48.34	20230814	8380	90.81	20230103	30950	-48.34	20230814	8380	90.81	20230103	2.06	N	228760	500	120 억		1061949	N	N	137	N	00	N
166	20231102	120826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15980	1280	2	8.71	4627151010	297631	139.04	15050	16100	14950	19110	10290	14700	15546.60	4.42	0	13867	15333	15016	14753	14436	14173	15175	14595	120	4410	500	9400	10	1	24012334	3837	-51.22	3.04	12	1.24	-312.00	5251.00	30950	20230814	-48.37	8380	20230103	90.69	30950	-48.37	20230814	8380	90.69	20230103	30950	-48.37	20230814	8380	90.69	20230103	2.06	N	228760	500	120 억		1061949	N	N	137	N	00	N
167	20231102	110824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15720	1020	2	6.94	3661097270	237027	110.73	15050	15950	14950	19110	10290	14700	15445.91	4.42	0	7429	15333	15016	14753	14436	14173	15175	14595	120	4410	500	9400	10	1	24012334	3775	-50.38	2.99	12	0.99	-312.00	5251.00	30950	20230814	-49.21	8380	20230103	87.59	30950	-49.21	20230814	8380	87.59	20230103	30950	-49.21	20230814	8380	87.59	20230103	2.06	N	228760	500	120 억		1061949	N	N	137	N	00	N
168	20231102	100826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15640	940	2	6.39	2338684830	153064	71.50	15050	15640	14950	19110	10290	14700	15279.13	4.42	0	20007	15333	15016	14753	14436	14173	15175	14595	120	4410	500	9400	10	1	24012334	3756	-50.13	2.98	12	0.64	-312.00	5251.00	30950	20230814	-49.47	8380	20230103	86.63	30950	-49.47	20230814	8380	86.63	20230103	30950	-49.47	20230814	8380	86.63	20230103	2.06	N	228760	500	120 억		1061949	N	N	137	N	00	N
169	20231102	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15280	580	2	3.95	593757750	39257	18.34	15050	15340	14950	19110	10290	14700	15124.89	4.42	0	9338	15333	15016	14753	14436	14173	15175	14595	120	4410	500	9400	10	1	24012334	3669	-48.97	2.91	12	0.16	-312.00	5251.00	30950	20230814	-50.63	8380	20230103	82.34	30950	-50.63	20230814	8380	82.34	20230103	30950	-50.63	20230814	8380	82.34	20230103	2.06	N	228760	500	120 억		1061949	N	N	137	N	00	N
170	20231101	160822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14700	230	2	1.59	3163591240	213811	71.11	14570	15070	14490	18810	10130	14470	14796.32	4.39	0	11140	15323	14896	14643	14216	13963	14770	14090	120	4340	500	9260	10	1	24012334	3530	-47.12	2.80	12	0.89	-312.00	5251.00	30950	20230814	-52.50	8380	20230103	75.42	30950	-52.50	20230814	8380	75.42	20230103	30950	-52.50	20230814	8380	75.42	20230103	2.09	N	228760	500	120 억		1053837	N	N	137	N	00	N
171	20231101	150822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14550	80	2	0.55	3021062140	204064	67.87	14570	15070	14490	18810	10130	14470	14804.49	4.39	0	9068	15323	14896	14643	14216	13963	14770	14090	120	4340	500	9260	10	1	24012334	3494	-46.63	2.77	12	0.85	-312.00	5251.00	30950	20230814	-52.99	8380	20230103	73.63	30950	-52.99	20230814	8380	73.63	20230103	30950	-52.99	20230814	8380	73.63	20230103	2.09	N	228760	500	120 억		1053837	N	N	193	N	00	N
172	20231101	140816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14620	150	2	1.04	2597788460	175013	58.21	14570	15070	14570	18810	10130	14470	14843.41	4.39	0	8637	15323	14896	14643	14216	13963	14770	14090	120	4340	500	9260	10	1	24012334	3511	-46.86	2.78	12	0.73	-312.00	5251.00	30950	20230814	-52.76	8380	20230103	74.46	30950	-52.76	20230814	8380	74.46	20230103	30950	-52.76	20230814	8380	74.46	20230103	2.09	N	228760	500	120 억		1053837	N	N	193	N	00	N
173	20231101	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14700	230	2	1.59	2365552140	159162	52.93	14570	15070	14570	18810	10130	14470	14862.56	4.39	0	8972	15323	14896	14643	14216	13963	14770	14090	120	4340	500	9260	10	1	24012334	3530	-47.12	2.80	12	0.66	-312.00	5251.00	30950	20230814	-52.50	8380	20230103	75.42	30950	-52.50	20230814	8380	75.42	20230103	30950	-52.50	20230814	8380	75.42	20230103	2.09	N	228760	500	120 억		1053837	N	N	193	N	00	N
174	20231101	120842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14760	290	2	2.00	2098791860	141073	46.92	14570	15070	14570	18810	10130	14470	14877.36	4.39	0	13352	15323	14896	14643	14216	13963	14770	14090	120	4340	500	9260	10	1	24012334	3544	-47.31	2.81	12	0.59	-312.00	5251.00	30950	20230814	-52.31	8380	20230103	76.13	30950	-52.31	20230814	8380	76.13	20230103	30950	-52.31	20230814	8380	76.13	20230103	2.09	N	228760	500	120 억		1053837	N	N	193	N	00	N
175	20231101	110848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14820	350	2	2.42	1895060600	127291	42.33	14570	15070	14570	18810	10130	14470	14887.64	4.39	0	16822	15323	14896	14643	14216	13963	14770	14090	120	4340	500	9260	10	1	24012334	3559	-47.50	2.82	12	0.53	-312.00	5251.00	30950	20230814	-52.12	8380	20230103	76.85	30950	-52.12	20230814	8380	76.85	20230103	30950	-52.12	20230814	8380	76.85	20230103	2.09	N	228760	500	120 억		1053837	N	N	193	N	00	N
176	20231101	100837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14990	520	2	3.59	1453454550	97681	32.49	14570	15060	14570	18810	10130	14470	14879.62	4.39	0	20997	15323	14896	14643	14216	13963	14770	14090	120	4340	500	9260	10	1	24012334	3599	-48.04	2.85	12	0.41	-312.00	5251.00	30950	20230814	-51.57	8380	20230103	78.88	30950	-51.57	20230814	8380	78.88	20230103	30950	-51.57	20230814	8380	78.88	20230103	2.09	N	228760	500	120 억		1053837	N	N	193	N	00	N
177	20231101	090837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14950	480	2	3.32	365425300	24661	8.20	14570	15000	14570	18810	10130	14470	14818.01	4.39	0	3832	15323	14896	14643	14216	13963	14770	14090	120	4340	500	9260	10	1	24012334	3590	-47.92	2.85	12	0.10	-312.00	5251.00	30950	20230814	-51.70	8380	20230103	78.40	30950	-51.70	20230814	8380	78.40	20230103	30950	-51.70	20230814	8380	78.40	20230103	2.09	N	228760	500	120 억		1053837	N	N	193	N	00	N