KissMeData/408920/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	161326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	-15	5	-0.60	716108050	291870	27.09	2470	2490	2440	3220	1740	2480	2453.46	0.15	0	-17531	2580	2530	2465	2415	2350	2555	2440	43	740	100	1480	5	1	43232455	1066	15.03	2.39	12	0.68	164.00	1033.00	4600	20230302	-46.41	2160	20221130	14.12	4600	-46.41	20230302	2355	4.67	20230426	4600	-46.41	20230302	2160	14.12	20221130	1.05	N	408920	100	43 억		66399	N	N	0	N	00	N
3	20231130	151324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	-20	5	-0.81	693340725	282618	26.23	2470	2490	2440	3220	1740	2480	2453.28	0.15	0	-17061	2580	2530	2465	2415	2350	2555	2440	43	740	100	1480	5	1	43232455	1064	15.00	2.38	12	0.65	164.00	1033.00	4600	20230302	-46.52	2160	20221130	13.89	4600	-46.52	20230302	2355	4.46	20230426	4600	-46.52	20230302	2160	13.89	20221130	1.05	N	408920	100	43 억		66399	N	N	0	N	00	N
4	20231130	141320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-30	5	-1.21	596533440	243214	22.57	2470	2490	2440	3220	1740	2480	2452.71	0.15	0	-16513	2580	2530	2465	2415	2350	2555	2440	43	740	100	1480	5	1	43232455	1059	14.94	2.37	12	0.56	164.00	1033.00	4600	20230302	-46.74	2160	20221130	13.43	4600	-46.74	20230302	2355	4.03	20230426	4600	-46.74	20230302	2160	13.43	20221130	1.05	N	408920	100	43 억		66399	N	N	0	N	00	N
5	20231130	131319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	-40	5	-1.61	502440950	204771	19.01	2470	2490	2440	3220	1740	2480	2453.67	0.15	0	-16462	2580	2530	2465	2415	2350	2555	2440	43	740	100	1480	5	1	43232455	1055	14.88	2.36	12	0.47	164.00	1033.00	4600	20230302	-46.96	2160	20221130	12.96	4600	-46.96	20230302	2355	3.61	20230426	4600	-46.96	20230302	2160	12.96	20221130	1.05	N	408920	100	43 억		66399	N	N	0	N	00	N
6	20231130	121335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-30	5	-1.21	372115710	151507	14.06	2470	2490	2445	3220	1740	2480	2456.10	0.15	0	4689	2580	2530	2465	2415	2350	2555	2440	43	740	100	1480	5	1	43232455	1059	14.94	2.37	12	0.35	164.00	1033.00	4600	20230302	-46.74	2160	20221130	13.43	4600	-46.74	20230302	2355	4.03	20230426	4600	-46.74	20230302	2160	13.43	20221130	1.05	N	408920	100	43 억		66399	N	N	0	N	00	N
7	20231130	111328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	-25	5	-1.01	286657910	116681	10.83	2470	2490	2445	3220	1740	2480	2456.77	0.15	0	4772	2580	2530	2465	2415	2350	2555	2440	43	740	100	1480	5	1	43232455	1061	14.97	2.38	12	0.27	164.00	1033.00	4600	20230302	-46.63	2160	20221130	13.66	4600	-46.63	20230302	2355	4.25	20230426	4600	-46.63	20230302	2160	13.66	20221130	1.05	N	408920	100	43 억		66399	N	N	0	N	00	N
8	20231130	101322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-10	5	-0.40	232466120	94576	8.78	2470	2490	2445	3220	1740	2480	2457.98	0.15	0	4689	2580	2530	2465	2415	2350	2555	2440	43	740	100	1480	5	1	43232455	1068	15.06	2.39	12	0.22	164.00	1033.00	4600	20230302	-46.30	2160	20221130	14.35	4600	-46.30	20230302	2355	4.88	20230426	4600	-46.30	20230302	2160	14.35	20221130	1.05	N	408920	100	43 억		66399	N	N	0	N	00	N
9	20231130	091321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	-20	5	-0.81	35421660	14330	1.33	2470	2490	2460	3220	1740	2480	2471.85	0.15	0	-2842	2580	2530	2465	2415	2350	2555	2440	43	740	100	1480	5	1	43232455	1064	15.00	2.38	12	0.03	164.00	1033.00	4600	20230302	-46.52	2160	20221130	13.89	4600	-46.52	20230302	2355	4.46	20230426	4600	-46.52	20230302	2160	13.89	20221130	1.05	N	408920	100	43 억		66399	N	N	0	N	00	N
10	20231129	161314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	-200	5	-7.46	2629503700	1073788	32.58	2420	2515	2400	3480	1880	2680	2448.66	0.04	0	46964	3150	2915	2760	2525	2370	2837	2447	43	800	100	1600	5	1	43232455	1072	15.12	2.40	12	2.48	164.00	1033.00	4600	20230302	-46.09	2160	20221130	14.81	4600	-46.09	20230302	2355	5.31	20230426	4600	-46.09	20230302	2160	14.81	20221130	0.92	N	408920	100	43 억		16123	N	N	0	N	00	N
11	20231129	151326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	-215	5	-8.02	2572094895	1050630	31.87	2420	2515	2400	3480	1880	2680	2448.15	0.04	0	48937	3150	2915	2760	2525	2370	2837	2447	43	800	100	1600	5	1	43232455	1066	15.03	2.39	12	2.43	164.00	1033.00	4600	20230302	-46.41	2160	20221130	14.12	4600	-46.41	20230302	2355	4.67	20230426	4600	-46.41	20230302	2160	14.12	20221130	0.92	N	408920	100	43 억		16123	N	N	0	N	00	N
12	20231129	141318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-190	5	-7.09	2390666255	977164	29.64	2420	2515	2400	3480	1880	2680	2446.54	0.04	0	51899	3150	2915	2760	2525	2370	2837	2447	43	800	100	1600	5	1	43232455	1076	15.18	2.41	12	2.26	164.00	1033.00	4600	20230302	-45.87	2160	20221130	15.28	4600	-45.87	20230302	2355	5.73	20230426	4600	-45.87	20230302	2160	15.28	20221130	0.92	N	408920	100	43 억		16123	N	N	0	N	00	N
13	20231129	131320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	-200	5	-7.46	2220881060	908974	27.58	2420	2510	2400	3480	1880	2680	2443.28	0.04	0	39270	3150	2915	2760	2525	2370	2837	2447	43	800	100	1600	5	1	43232455	1072	15.12	2.40	12	2.10	164.00	1033.00	4600	20230302	-46.09	2160	20221130	14.81	4600	-46.09	20230302	2355	5.31	20230426	4600	-46.09	20230302	2160	14.81	20221130	0.92	N	408920	100	43 억		16123	N	N	0	N	00	N
14	20231129	121321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-210	5	-7.84	2034530885	833829	25.30	2420	2510	2400	3480	1880	2680	2439.99	0.04	0	23082	3150	2915	2760	2525	2370	2837	2447	43	800	100	1600	5	1	43232455	1068	15.06	2.39	12	1.93	164.00	1033.00	4600	20230302	-46.30	2160	20221130	14.35	4600	-46.30	20230302	2355	4.88	20230426	4600	-46.30	20230302	2160	14.35	20221130	0.92	N	408920	100	43 억		16123	N	N	0	N	00	N
15	20231129	111322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	-220	5	-8.21	1930095160	791382	24.01	2420	2510	2400	3480	1880	2680	2438.89	0.04	0	26776	3150	2915	2760	2525	2370	2837	2447	43	800	100	1600	5	1	43232455	1064	15.00	2.38	12	1.83	164.00	1033.00	4600	20230302	-46.52	2160	20221130	13.89	4600	-46.52	20230302	2355	4.46	20230426	4600	-46.52	20230302	2160	13.89	20221130	0.92	N	408920	100	43 억		16123	N	N	0	N	00	N
16	20231129	101319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	-225	5	-8.40	1693586010	695009	21.08	2420	2510	2400	3480	1880	2680	2436.78	0.04	0	45455	3150	2915	2760	2525	2370	2837	2447	43	800	100	1600	5	1	43232455	1061	14.97	2.38	12	1.61	164.00	1033.00	4600	20230302	-46.63	2160	20221130	13.66	4600	-46.63	20230302	2355	4.25	20230426	4600	-46.63	20230302	2160	13.66	20221130	0.92	N	408920	100	43 억		16123	N	N	0	N	00	N
17	20231129	091312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	-180	5	-6.72	1111222640	457859	13.89	2420	2500	2400	3480	1880	2680	2427.00	0.04	0	33282	3150	2915	2760	2525	2370	2837	2447	43	800	100	1600	5	1	43232455	1081	15.24	2.42	12	1.06	164.00	1033.00	4600	20230302	-45.65	2160	20221130	15.74	4600	-45.65	20230302	2355	6.16	20230426	4600	-45.65	20230302	2160	15.74	20221130	0.92	N	408920	100	43 억		16123	N	N	0	N	00	N
18	20231128	161313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	-80	5	-2.90	9145645140	3257261	290.76	2775	2995	2605	3585	1935	2760	2808.05	0.24	0	-83029	3070	2915	2775	2620	2480	2845	2550	43	825	100	1650	5	1	43232455	1159	16.34	2.59	12	7.53	164.00	1033.00	4600	20230302	-41.74	2160	20221130	24.07	4600	-41.74	20230302	2355	13.80	20230426	4600	-41.74	20230302	2160	24.07	20221130	1.06	N	408920	100	43 억		102697	N	N	0	N	00	N
19	20231128	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	-80	5	-2.90	8868169750	3153821	281.52	2775	2995	2605	3585	1935	2760	2811.89	0.24	0	-72958	3070	2915	2775	2620	2480	2845	2550	43	825	100	1650	5	1	43232455	1159	16.34	2.59	12	7.30	164.00	1033.00	4600	20230302	-41.74	2160	20221130	24.07	4600	-41.74	20230302	2355	13.80	20230426	4600	-41.74	20230302	2160	24.07	20221130	1.06	N	408920	100	43 억		102697	N	N	0	N	00	N
20	20231128	141306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	-25	5	-0.91	8144315115	2887722	257.77	2775	2995	2605	3585	1935	2760	2820.34	0.24	0	-60823	3070	2915	2775	2620	2480	2845	2550	43	825	100	1650	5	1	43232455	1182	16.68	2.65	12	6.68	164.00	1033.00	4600	20230302	-40.54	2160	20221130	26.62	4600	-40.54	20230302	2355	16.14	20230426	4600	-40.54	20230302	2160	26.62	20221130	1.06	N	408920	100	43 억		102697	N	N	0	N	00	N
21	20231128	131304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	50	2	1.81	7450128325	2636815	235.37	2775	2995	2605	3585	1935	2760	2825.45	0.24	0	-32803	3070	2915	2775	2620	2480	2845	2550	43	825	100	1650	5	1	43232455	1215	17.13	2.72	12	6.10	164.00	1033.00	4600	20230302	-38.91	2160	20221130	30.09	4600	-38.91	20230302	2355	19.32	20230426	4600	-38.91	20230302	2160	30.09	20221130	1.06	N	408920	100	43 억		102697	N	N	0	N	00	N
22	20231128	121312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	-25	5	-0.91	3978625375	1431560	127.79	2775	2965	2605	3585	1935	2760	2779.23	0.24	0	-56169	3070	2915	2775	2620	2480	2845	2550	43	825	100	1650	5	1	43232455	1182	16.68	2.65	12	3.31	164.00	1033.00	4600	20230302	-40.54	2160	20221130	26.62	4600	-40.54	20230302	2355	16.14	20230426	4600	-40.54	20230302	2160	26.62	20221130	1.06	N	408920	100	43 억		102697	N	N	0	N	00	N
23	20231128	111312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	-65	5	-2.36	1247714265	468398	41.81	2775	2775	2605	3585	1935	2760	2663.62	0.24	0	-54768	3070	2915	2775	2620	2480	2845	2550	43	825	100	1650	5	1	43232455	1165	16.43	2.61	12	1.08	164.00	1033.00	4600	20230302	-41.41	2160	20221130	24.77	4600	-41.41	20230302	2355	14.44	20230426	4600	-41.41	20230302	2160	24.77	20221130	1.06	N	408920	100	43 억		102697	N	N	0	N	00	N
24	20231128	101307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2645	-115	5	-4.17	848028620	318838	28.46	2775	2775	2605	3585	1935	2760	2659.48	0.24	0	-81910	3070	2915	2775	2620	2480	2845	2550	43	825	100	1650	5	1	43232455	1143	16.13	2.56	12	0.74	164.00	1033.00	4600	20230302	-42.50	2160	20221130	22.45	4600	-42.50	20230302	2355	12.31	20230426	4600	-42.50	20230302	2160	22.45	20221130	1.06	N	408920	100	43 억		102697	N	N	0	N	00	N
25	20231128	091307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	-95	5	-3.44	420312545	156224	13.95	2775	2775	2630	3585	1935	2760	2690.07	0.24	0	-39859	3070	2915	2775	2620	2480	2845	2550	43	825	100	1650	5	1	43232455	1152	16.25	2.58	12	0.36	164.00	1033.00	4600	20230302	-42.07	2160	20221130	23.38	4600	-42.07	20230302	2355	13.16	20230426	4600	-42.07	20230302	2160	23.38	20221130	1.06	N	408920	100	43 억		102697	N	N	0	N	00	N
26	20231127	161258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	-55	5	-1.95	3063128825	1108447	146.37	2835	2930	2635	3655	1975	2815	2763.45	0.46	0	-94743	3025	2920	2725	2620	2425	2972	2672	43	840	100	1680	5	1	43232455	1193	16.83	2.67	12	2.56	164.00	1033.00	4600	20230302	-40.00	2160	20221130	27.78	4600	-40.00	20230302	2355	17.20	20230426	4600	-40.00	20230302	2160	27.78	20221130	0.67	N	408920	100	43 억		200730	N	N	0	N	00	N
27	20231127	151312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	-120	5	-4.26	2926822055	1058664	139.80	2835	2930	2635	3655	1975	2815	2764.64	0.46	0	-89018	3025	2920	2725	2620	2425	2972	2672	43	840	100	1680	5	1	43232455	1165	16.43	2.61	12	2.45	164.00	1033.00	4600	20230302	-41.41	2160	20221130	24.77	4600	-41.41	20230302	2355	14.44	20230426	4600	-41.41	20230302	2160	24.77	20221130	0.67	N	408920	100	43 억		200730	N	N	0	N	00	N
28	20231127	141308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2730	-85	5	-3.02	2658028520	960030	126.77	2835	2930	2635	3655	1975	2815	2768.69	0.46	0	-102253	3025	2920	2725	2620	2425	2972	2672	43	840	100	1680	5	1	43232455	1180	16.65	2.64	12	2.22	164.00	1033.00	4600	20230302	-40.65	2160	20221130	26.39	4600	-40.65	20230302	2355	15.92	20230426	4600	-40.65	20230302	2160	26.39	20221130	0.67	N	408920	100	43 억		200730	N	N	0	N	00	N
29	20231127	131312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	-145	5	-5.15	2556415895	922508	121.82	2835	2930	2635	3655	1975	2815	2771.16	0.46	0	-106192	3025	2920	2725	2620	2425	2972	2672	43	840	100	1680	5	1	43232455	1154	16.28	2.58	12	2.13	164.00	1033.00	4600	20230302	-41.96	2160	20221130	23.61	4600	-41.96	20230302	2355	13.38	20230426	4600	-41.96	20230302	2160	23.61	20221130	0.67	N	408920	100	43 억		200730	N	N	0	N	00	N
30	20231127	121318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	-135	5	-4.80	2466836255	889070	117.40	2835	2930	2635	3655	1975	2815	2774.63	0.46	0	-98631	3025	2920	2725	2620	2425	2972	2672	43	840	100	1680	5	1	43232455	1159	16.34	2.59	12	2.06	164.00	1033.00	4600	20230302	-41.74	2160	20221130	24.07	4600	-41.74	20230302	2355	13.80	20230426	4600	-41.74	20230302	2160	24.07	20221130	0.67	N	408920	100	43 억		200730	N	N	0	N	00	N
31	20231127	111256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	-150	5	-5.33	2315690310	832470	109.93	2835	2930	2635	3655	1975	2815	2781.71	0.46	0	-87210	3025	2920	2725	2620	2425	2972	2672	43	840	100	1680	5	1	43232455	1152	16.25	2.58	12	1.93	164.00	1033.00	4600	20230302	-42.07	2160	20221130	23.38	4600	-42.07	20230302	2355	13.16	20230426	4600	-42.07	20230302	2160	23.38	20221130	0.67	N	408920	100	43 억		200730	N	N	0	N	00	N
32	20231127	101253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	-105	5	-3.73	2054377160	735424	97.11	2835	2930	2635	3655	1975	2815	2793.46	0.46	0	-52907	3025	2920	2725	2620	2425	2972	2672	43	840	100	1680	5	1	43232455	1172	16.52	2.62	12	1.70	164.00	1033.00	4600	20230302	-41.09	2160	20221130	25.46	4600	-41.09	20230302	2355	15.07	20230426	4600	-41.09	20230302	2160	25.46	20221130	0.67	N	408920	100	43 억		200730	N	N	0	N	00	N
33	20231127	091257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2805	-10	5	-0.36	1252137300	438755	57.94	2835	2930	2760	3655	1975	2815	2853.84	0.46	0	-51251	3025	2920	2725	2620	2425	2972	2672	43	840	100	1680	5	1	43232455	1213	17.10	2.72	12	1.01	164.00	1033.00	4600	20230302	-39.02	2160	20221130	29.86	4600	-39.02	20230302	2355	19.11	20230426	4600	-39.02	20230302	2160	29.86	20221130	0.67	N	408920	100	43 억		200730	N	N	0	N	00	N
34	20231124	161250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2815	170	2	6.43	2001849080	749820	61.43	2640	2830	2530	3435	1855	2645	2668.05	0.32	0	50470	3251	2947	2786	2482	2321	2867	2402	43	790	100	1580	5	1	43232455	1217	17.16	2.73	12	1.73	164.00	1033.00	4600	20230302	-38.80	2160	20221122	30.32	4600	-38.80	20230302	2355	19.53	20230426	4600	-38.80	20230302	2160	30.32	20221130	0.68	N	408920	100	43 억		137590	N	N	0	N	00	N
35	20231124	151259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	145	2	5.48	1694126880	640148	52.45	2640	2790	2530	3435	1855	2645	2646.46	0.32	0	35077	3251	2947	2786	2482	2321	2867	2402	43	790	100	1580	5	1	43232455	1206	17.01	2.70	12	1.48	164.00	1033.00	4600	20230302	-39.35	2160	20221122	29.17	4600	-39.35	20230302	2355	18.47	20230426	4600	-39.35	20230302	2160	29.17	20221130	0.68	N	408920	100	43 억		137590	N	N	0	N	00	N
36	20231124	141254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	55	2	2.08	1238507320	473976	38.83	2640	2725	2530	3435	1855	2645	2613.01	0.32	0	8407	3251	2947	2786	2482	2321	2867	2402	43	790	100	1580	5	1	43232455	1167	16.46	2.61	12	1.10	164.00	1033.00	4600	20230302	-41.30	2160	20221122	25.00	4600	-41.30	20230302	2355	14.65	20230426	4600	-41.30	20230302	2160	25.00	20221130	0.68	N	408920	100	43 억		137590	N	N	0	N	00	N
37	20231124	131252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	5	2	0.19	1054439530	405689	33.24	2640	2685	2530	3435	1855	2645	2599.12	0.32	0	-3061	3251	2947	2786	2482	2321	2867	2402	43	790	100	1580	5	1	43232455	1146	16.16	2.57	12	0.94	164.00	1033.00	4600	20230302	-42.39	2160	20221122	22.69	4600	-42.39	20230302	2355	12.53	20230426	4600	-42.39	20230302	2160	22.69	20221130	0.68	N	408920	100	43 억		137590	N	N	0	N	00	N
38	20231124	121300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	5	2	0.19	974790970	375843	30.79	2640	2680	2530	3435	1855	2645	2593.60	0.32	0	-2768	3251	2947	2786	2482	2321	2867	2402	43	790	100	1580	5	1	43232455	1146	16.16	2.57	12	0.87	164.00	1033.00	4600	20230302	-42.39	2160	20221122	22.69	4600	-42.39	20230302	2355	12.53	20230426	4600	-42.39	20230302	2160	22.69	20221130	0.68	N	408920	100	43 억		137590	N	N	0	N	00	N
39	20231124	111256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	-30	5	-1.13	832535365	322057	26.39	2640	2680	2530	3435	1855	2645	2585.04	0.32	0	-1735	3251	2947	2786	2482	2321	2867	2402	43	790	100	1580	5	1	43232455	1131	15.95	2.53	12	0.74	164.00	1033.00	4600	20230302	-43.15	2160	20221122	21.06	4600	-43.15	20230302	2355	11.04	20230426	4600	-43.15	20230302	2160	21.06	20221130	0.68	N	408920	100	43 억		137590	N	N	0	N	00	N
40	20231124	101259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	-80	5	-3.02	749182545	290012	23.76	2640	2680	2530	3435	1855	2645	2583.26	0.32	0	-3803	3251	2947	2786	2482	2321	2867	2402	43	790	100	1580	5	1	43232455	1109	15.64	2.48	12	0.67	164.00	1033.00	4600	20230302	-44.24	2160	20221122	18.75	4600	-44.24	20230302	2355	8.92	20230426	4600	-44.24	20230302	2160	18.75	20221130	0.68	N	408920	100	43 억		137590	N	N	0	N	00	N
41	20231124	091250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	-5	5	-0.19	162941175	61838	5.07	2640	2680	2600	3435	1855	2645	2634.95	0.32	0	-9662	3251	2947	2786	2482	2321	2867	2402	43	790	100	1580	5	1	43232455	1141	16.10	2.56	12	0.14	164.00	1033.00	4600	20230302	-42.61	2160	20221122	22.22	4600	-42.61	20230302	2355	12.10	20230426	4600	-42.61	20230302	2160	22.22	20221130	0.68	N	408920	100	43 억		137590	N	N	0	N	00	N
42	20231123	161233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2645	-375	5	-12.42	3318170625	1201010	234.64	3040	3090	2625	3925	2115	3020	2762.82	0.94	0	-272541	3136	3077	2981	2922	2826	3107	2952	43	905	100	1810	5	1	43232455	1143	16.13	2.56	12	2.78	164.00	1033.00	4600	20230302	-42.50	2160	20221122	22.45	4600	-42.50	20230302	2355	12.31	20230426	4600	-42.50	20230302	2160	22.45	20221130	0.63	N	408920	100	43 억		406629	N	N	0	N	00	N
43	20231123	151318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	-370	5	-12.25	3183095845	1149915	224.66	3040	3090	2625	3925	2115	3020	2768.11	0.94	0	-258939	3136	3077	2981	2922	2826	3107	2952	43	905	100	1810	5	1	43232455	1146	16.16	2.57	12	2.66	164.00	1033.00	4600	20230302	-42.39	2160	20221122	22.69	4600	-42.39	20230302	2355	12.53	20230426	4600	-42.39	20230302	2160	22.69	20221130	0.63	N	408920	100	43 억		406629	N	N	0	N	00	N
44	20231123	141318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	-355	5	-11.75	2780224605	998020	194.98	3040	3090	2625	3925	2115	3020	2785.74	0.94	0	-221098	3136	3077	2981	2922	2826	3107	2952	43	905	100	1810	5	1	43232455	1152	16.25	2.58	12	2.31	164.00	1033.00	4600	20230302	-42.07	2160	20221122	23.38	4600	-42.07	20230302	2355	13.16	20230426	4600	-42.07	20230302	2160	23.38	20221130	0.63	N	408920	100	43 억		406629	N	N	0	N	00	N
45	20231123	131318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	-305	5	-10.10	1959307935	690117	134.83	3040	3090	2665	3925	2115	3020	2839.10	0.94	0	-145524	3136	3077	2981	2922	2826	3107	2952	43	905	100	1810	5	1	43232455	1174	16.55	2.63	12	1.60	164.00	1033.00	4600	20230302	-40.98	2160	20221122	25.69	4600	-40.98	20230302	2355	15.29	20230426	4600	-40.98	20230302	2160	25.69	20221130	0.63	N	408920	100	43 억		406629	N	N	0	N	00	N
46	20231123	121255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	-125	5	-4.14	728725695	245403	47.94	3040	3090	2880	3925	2115	3020	2969.51	0.94	0	-56543	3136	3077	2981	2922	2826	3107	2952	43	905	100	1810	5	1	43232455	1252	17.65	2.80	12	0.57	164.00	1033.00	4600	20230302	-37.07	2160	20221122	34.03	4600	-37.07	20230302	2355	22.93	20230426	4600	-37.07	20230302	2160	34.03	20221130	0.63	N	408920	100	43 억		406629	N	N	0	N	00	N
47	20231123	111327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	-80	5	-2.65	530624515	177490	34.68	3040	3090	2915	3925	2115	3020	2989.60	0.94	0	-48013	3136	3077	2981	2922	2826	3107	2952	43	905	100	1810	5	1	43232455	1271	17.93	2.85	12	0.41	164.00	1033.00	4600	20230302	-36.09	2160	20221122	36.11	4600	-36.09	20230302	2355	24.84	20230426	4600	-36.09	20230302	2160	36.11	20221130	0.63	N	408920	100	43 억		406629	N	N	0	N	00	N
48	20231123	101300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	-45	5	-1.49	362792840	120604	23.56	3040	3090	2960	3925	2115	3020	3008.13	0.94	0	-36048	3136	3077	2981	2922	2826	3107	2952	43	905	100	1810	5	1	43232455	1286	18.14	2.88	12	0.28	164.00	1033.00	4600	20230302	-35.33	2160	20221122	37.73	4600	-35.33	20230302	2355	26.33	20230426	4600	-35.33	20230302	2160	37.73	20221130	0.63	N	408920	100	43 억		406629	N	N	0	N	00	N
49	20231123	091253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-5	5	-0.17	171265360	56473	11.03	3040	3090	2965	3925	2115	3020	3032.69	0.94	0	-16708	3136	3077	2981	2922	2826	3107	2952	43	905	100	1810	5	1	43232455	1303	18.38	2.92	12	0.13	164.00	1033.00	4600	20230302	-34.46	2160	20221122	39.58	4600	-34.46	20230302	2355	28.03	20230426	4600	-34.46	20230302	2160	39.58	20221130	0.63	N	408920	100	43 억		406629	N	N	0	N	00	N
50	20231122	161207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	110	2	3.78	1503737970	506586	96.44	2920	3040	2885	3780	2040	2910	2968.18	0.96	0	-7772	3076	2992	2876	2792	2676	3035	2835	43	870	100	1740	5	1	43232455	1306	18.41	2.92	12	1.17	164.00	1033.00	4600	20230302	-34.35	2160	20221122	39.81	4600	-34.35	20230302	2355	28.24	20230426	4600	-34.35	20230302	2160	39.81	20221122	0.76	N	408920	100	43 억		413659	N	N	0	N	00	N
51	20231122	151233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	85	2	2.92	1420935920	479031	91.20	2920	3040	2885	3780	2040	2910	2966.27	0.96	0	-4985	3076	2992	2876	2792	2676	3035	2835	43	870	100	1740	5	1	43232455	1295	18.26	2.90	12	1.11	164.00	1033.00	4600	20230302	-34.89	2160	20221122	38.66	4600	-34.89	20230302	2355	27.18	20230426	4600	-34.89	20230302	2160	38.66	20221122	0.76	N	408920	100	43 억		413659	N	N	0	N	00	N
52	20231122	141223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	50	2	1.72	1298001605	437678	83.32	2920	3040	2885	3780	2040	2910	2965.65	0.96	0	-5125	3076	2992	2876	2792	2676	3035	2835	43	870	100	1740	5	1	43232455	1280	18.05	2.87	12	1.01	164.00	1033.00	4600	20230302	-35.65	2160	20221122	37.04	4600	-35.65	20230302	2355	25.69	20230426	4600	-35.65	20230302	2160	37.04	20221122	0.76	N	408920	100	43 억		413659	N	N	0	N	00	N
53	20231122	131300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	70	2	2.41	1204533895	406227	77.34	2920	3040	2885	3780	2040	2910	2965.17	0.96	0	-1936	3076	2992	2876	2792	2676	3035	2835	43	870	100	1740	5	1	43232455	1288	18.17	2.88	12	0.94	164.00	1033.00	4600	20230302	-35.22	2160	20221122	37.96	4600	-35.22	20230302	2355	26.54	20230426	4600	-35.22	20230302	2160	37.96	20221122	0.76	N	408920	100	43 억		413659	N	N	0	N	00	N
54	20231122	121310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	45	2	1.55	1161830075	391827	74.59	2920	3040	2885	3780	2040	2910	2965.16	0.96	0	-2388	3076	2992	2876	2792	2676	3035	2835	43	870	100	1740	5	1	43232455	1278	18.02	2.86	12	0.91	164.00	1033.00	4600	20230302	-35.76	2160	20221122	36.81	4600	-35.76	20230302	2355	25.48	20230426	4600	-35.76	20230302	2160	36.81	20221122	0.76	N	408920	100	43 억		413659	N	N	0	N	00	N
55	20231122	111407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	40	2	1.37	1121390350	378124	71.99	2920	3040	2885	3780	2040	2910	2965.67	0.96	0	-795	3076	2992	2876	2792	2676	3035	2835	43	870	100	1740	5	1	43232455	1275	17.99	2.86	12	0.87	164.00	1033.00	4600	20230302	-35.87	2160	20221122	36.57	4600	-35.87	20230302	2355	25.27	20230426	4600	-35.87	20230302	2160	36.57	20221122	0.76	N	408920	100	43 억		413659	N	N	0	N	00	N
56	20231122	101324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	10	2	0.34	912759460	307811	58.60	2920	3040	2885	3780	2040	2910	2965.32	0.96	0	-6063	3076	2992	2876	2792	2676	3035	2835	43	870	100	1740	5	1	43232455	1262	17.80	2.83	12	0.71	164.00	1033.00	4600	20230302	-36.52	2160	20221122	35.19	4600	-36.52	20230302	2355	23.99	20230426	4600	-36.52	20230302	2160	35.19	20221122	0.76	N	408920	100	43 억		413659	N	N	0	N	00	N
57	20231122	091233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	60	2	2.06	315509040	106344	20.25	2920	3005	2915	3780	2040	2910	2966.87	0.96	0	7081	3076	2992	2876	2792	2676	3035	2835	43	870	100	1740	5	1	43232455	1284	18.11	2.88	12	0.25	164.00	1033.00	4600	20230302	-35.43	2160	20221122	37.50	4600	-35.43	20230302	2355	26.11	20230426	4600	-35.43	20230302	2160	37.50	20221122	0.76	N	408920	100	43 억		413659	N	N	0	N	00	N
58	20231121	161223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	50	2	1.75	1491113435	521705	151.12	2875	2960	2760	3715	2005	2860	2858.12	1.00	0	-20398	3053	2956	2828	2731	2603	3005	2780	43	855	100	1710	5	1	43232455	1258	17.74	2.82	12	1.21	164.00	1033.00	4600	20230302	-36.74	2160	20221122	34.72	4600	-36.74	20230302	2355	23.57	20230426	4600	-36.74	20230302	2160	34.72	20221122	0.75	N	408920	100	43 억		431626	N	N	0	N	00	N
59	20231121	151228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	45	2	1.57	1391448980	487535	141.22	2875	2960	2760	3715	2005	2860	2854.05	1.00	0	-14162	3053	2956	2828	2731	2603	3005	2780	43	855	100	1710	5	1	43232455	1256	17.71	2.81	12	1.13	164.00	1033.00	4600	20230302	-36.85	2160	20221122	34.49	4600	-36.85	20230302	2355	23.35	20230426	4600	-36.85	20230302	2160	34.49	20221122	0.75	N	408920	100	43 억		431626	N	N	0	N	00	N
60	20231121	141208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2865	5	2	0.17	1259253460	441920	128.01	2875	2960	2760	3715	2005	2860	2849.51	1.00	0	-16135	3053	2956	2828	2731	2603	3005	2780	43	855	100	1710	5	1	43232455	1239	17.47	2.77	12	1.02	164.00	1033.00	4600	20230302	-37.72	2160	20221122	32.64	4600	-37.72	20230302	2355	21.66	20230426	4600	-37.72	20230302	2160	32.64	20221122	0.75	N	408920	100	43 억		431626	N	N	0	N	00	N
61	20231121	131157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	-60	5	-2.10	1140842605	400251	115.94	2875	2960	2760	3715	2005	2860	2850.32	1.00	0	-18254	3053	2956	2828	2731	2603	3005	2780	43	855	100	1710	5	1	43232455	1211	17.07	2.71	12	0.93	164.00	1033.00	4600	20230302	-39.13	2160	20221122	29.63	4600	-39.13	20230302	2355	18.90	20230426	4600	-39.13	20230302	2160	29.63	20221122	0.75	N	408920	100	43 억		431626	N	N	0	N	00	N
62	20231121	121201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	-80	5	-2.80	1063731380	372670	107.95	2875	2960	2760	3715	2005	2860	2854.35	1.00	0	-16601	3053	2956	2828	2731	2603	3005	2780	43	855	100	1710	5	1	43232455	1202	16.95	2.69	12	0.86	164.00	1033.00	4600	20230302	-39.57	2160	20221122	28.70	4600	-39.57	20230302	2355	18.05	20230426	4600	-39.57	20230302	2160	28.70	20221122	0.75	N	408920	100	43 억		431626	N	N	0	N	00	N
63	20231121	111153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	-50	5	-1.75	909839560	317473	91.96	2875	2960	2780	3715	2005	2860	2865.88	1.00	0	-4461	3053	2956	2828	2731	2603	3005	2780	43	855	100	1710	5	1	43232455	1215	17.13	2.72	12	0.73	164.00	1033.00	4600	20230302	-38.91	2160	20221122	30.09	4600	-38.91	20230302	2355	19.32	20230426	4600	-38.91	20230302	2160	30.09	20221122	0.75	N	408920	100	43 억		431626	N	N	0	N	00	N
64	20231121	101124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	-60	5	-2.10	461574840	160382	46.46	2875	2960	2780	3715	2005	2860	2877.97	1.00	0	30604	3053	2956	2828	2731	2603	3005	2780	43	855	100	1710	5	1	43232455	1211	17.07	2.71	12	0.37	164.00	1033.00	4600	20230302	-39.13	2160	20221122	29.63	4600	-39.13	20230302	2355	18.90	20230426	4600	-39.13	20230302	2160	29.63	20221122	0.75	N	408920	100	43 억		431626	N	N	0	N	00	N
65	20231121	091143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	25	2	0.87	140539940	48823	14.14	2875	2960	2830	3715	2005	2860	2878.56	1.00	0	13281	3053	2956	2828	2731	2603	3005	2780	43	855	100	1710	5	1	43232455	1247	17.59	2.79	12	0.11	164.00	1033.00	4600	20230302	-37.28	2160	20221122	33.56	4600	-37.28	20230302	2355	22.51	20230426	4600	-37.28	20230302	2160	33.56	20221122	0.75	N	408920	100	43 억		431626	N	N	0	N	00	N
66	20231120	161148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	165	2	6.12	978814085	344460	213.74	2720	2925	2700	3500	1890	2695	2842.65	0.88	0	54463	2798	2746	2683	2631	2568	2715	2600	43	805	100	1610	5	1	43232455	1236	17.44	2.77	12	0.80	164.00	1033.00	4600	20230302	-37.83	2160	20221122	32.41	4600	-37.83	20230302	2355	21.44	20230426	4600	-37.83	20230302	2160	32.41	20221122	0.79	N	408920	100	43 억		380229	N	N	0	N	00	N
67	20231120	151200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	165	2	6.12	958665575	337412	209.36	2720	2925	2700	3500	1890	2695	2842.35	0.88	0	52476	2798	2746	2683	2631	2568	2715	2600	43	805	100	1610	5	1	43232455	1236	17.44	2.77	12	0.78	164.00	1033.00	4600	20230302	-37.83	2160	20221122	32.41	4600	-37.83	20230302	2355	21.44	20230426	4600	-37.83	20230302	2160	32.41	20221122	0.79	N	408920	100	43 억		380229	N	N	0	N	00	N
68	20231120	141200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	155	2	5.75	908482030	319846	198.46	2720	2925	2700	3500	1890	2695	2841.55	0.88	0	46967	2798	2746	2683	2631	2568	2715	2600	43	805	100	1610	5	1	43232455	1232	17.38	2.76	12	0.74	164.00	1033.00	4600	20230302	-38.04	2160	20221122	31.94	4600	-38.04	20230302	2355	21.02	20230426	4600	-38.04	20230302	2160	31.94	20221122	0.79	N	408920	100	43 억		380229	N	N	0	N	00	N
69	20231120	131149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2815	120	2	4.45	840759910	296148	183.76	2720	2925	2700	3500	1890	2695	2840.24	0.88	0	48340	2798	2746	2683	2631	2568	2715	2600	43	805	100	1610	5	1	43232455	1217	17.16	2.73	12	0.69	164.00	1033.00	4600	20230302	-38.80	2160	20221122	30.32	4600	-38.80	20230302	2355	19.53	20230426	4600	-38.80	20230302	2160	30.32	20221122	0.79	N	408920	100	43 억		380229	N	N	0	N	00	N
70	20231120	121157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	135	2	5.01	762361730	268226	166.43	2720	2925	2700	3500	1890	2695	2843.66	0.88	0	46772	2798	2746	2683	2631	2568	2715	2600	43	805	100	1610	5	1	43232455	1223	17.26	2.74	12	0.62	164.00	1033.00	4600	20230302	-38.48	2160	20221122	31.02	4600	-38.48	20230302	2355	20.17	20230426	4600	-38.48	20230302	2160	31.02	20221122	0.79	N	408920	100	43 억		380229	N	N	0	N	00	N
71	20231120	111149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	205	2	7.61	703493935	247575	153.62	2720	2925	2700	3500	1890	2695	2843.07	0.88	0	51545	2798	2746	2683	2631	2568	2715	2600	43	805	100	1610	5	1	43232455	1254	17.68	2.81	12	0.57	164.00	1033.00	4600	20230302	-36.96	2160	20221122	34.26	4600	-36.96	20230302	2355	23.14	20230426	4600	-36.96	20230302	2160	34.26	20221122	0.79	N	408920	100	43 억		380229	N	N	0	N	00	N
72	20231120	101147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	185	2	6.86	623803505	219979	136.50	2720	2925	2700	3500	1890	2695	2837.40	0.88	0	46827	2798	2746	2683	2631	2568	2715	2600	43	805	100	1610	5	1	43232455	1245	17.56	2.79	12	0.51	164.00	1033.00	4600	20230302	-37.39	2160	20221122	33.33	4600	-37.39	20230302	2355	22.29	20230426	4600	-37.39	20230302	2160	33.33	20221122	0.79	N	408920	100	43 억		380229	N	N	0	N	00	N
73	20231120	091159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	85	2	3.15	105594060	38248	23.73	2720	2810	2700	3500	1890	2695	2765.49	0.88	0	-5689	2798	2746	2683	2631	2568	2715	2600	43	805	100	1610	5	1	43232455	1202	16.95	2.69	12	0.09	164.00	1033.00	4600	20230302	-39.57	2160	20221122	28.70	4600	-39.57	20230302	2355	18.05	20230426	4600	-39.57	20230302	2160	28.70	20221122	0.79	N	408920	100	43 억		380229	N	N	0	N	00	N
74	20231117	161224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	-40	5	-1.46	430868250	160791	76.67	2735	2735	2620	3555	1915	2735	2679.69	0.92	0	-15847	2855	2795	2740	2680	2625	2767	2652	43	820	100	1640	5	1	43232455	1165	16.43	2.61	12	0.37	164.00	1033.00	4600	20230302	-41.41	2160	20221122	24.77	4600	-41.41	20230302	2355	14.44	20230426	4600	-41.41	20230302	2160	24.77	20221122	0.73	N	408920	100	43 억		396076	N	N	0	N	00	N
75	20231117	151232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	-55	5	-2.01	404333975	150885	71.95	2735	2735	2620	3555	1915	2735	2679.75	0.92	0	-18403	2855	2795	2740	2680	2625	2767	2652	43	820	100	1640	5	1	43232455	1159	16.34	2.59	12	0.35	164.00	1033.00	4600	20230302	-41.74	2160	20221122	24.07	4600	-41.74	20230302	2355	13.80	20230426	4600	-41.74	20230302	2160	24.07	20221122	0.73	N	408920	100	43 억		396076	N	N	0	N	00	N
76	20231117	141225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	-70	5	-2.56	347001435	129482	61.74	2735	2735	2620	3555	1915	2735	2679.92	0.92	0	-28364	2855	2795	2740	2680	2625	2767	2652	43	820	100	1640	5	1	43232455	1152	16.25	2.58	12	0.30	164.00	1033.00	4600	20230302	-42.07	2160	20221122	23.38	4600	-42.07	20230302	2355	13.16	20230426	4600	-42.07	20230302	2160	23.38	20221122	0.73	N	408920	100	43 억		396076	N	N	0	N	00	N
77	20231117	131223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	-45	5	-1.65	318925910	118974	56.73	2735	2735	2620	3555	1915	2735	2680.64	0.92	0	-30839	2855	2795	2740	2680	2625	2767	2652	43	820	100	1640	5	1	43232455	1163	16.40	2.60	12	0.28	164.00	1033.00	4600	20230302	-41.52	2160	20221122	24.54	4600	-41.52	20230302	2355	14.23	20230426	4600	-41.52	20230302	2160	24.54	20221122	0.73	N	408920	100	43 억		396076	N	N	0	N	00	N
78	20231117	121224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	-65	5	-2.38	282643430	105380	50.25	2735	2735	2620	3555	1915	2735	2682.14	0.92	0	-31832	2855	2795	2740	2680	2625	2767	2652	43	820	100	1640	5	1	43232455	1154	16.28	2.58	12	0.24	164.00	1033.00	4600	20230302	-41.96	2160	20221122	23.61	4600	-41.96	20230302	2355	13.38	20230426	4600	-41.96	20230302	2160	23.61	20221122	0.73	N	408920	100	43 억		396076	N	N	0	N	00	N
79	20231117	111232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	-70	5	-2.56	259210190	96603	46.06	2735	2735	2620	3555	1915	2735	2683.25	0.92	0	-31290	2855	2795	2740	2680	2625	2767	2652	43	820	100	1640	5	1	43232455	1152	16.25	2.58	12	0.22	164.00	1033.00	4600	20230302	-42.07	2160	20221122	23.38	4600	-42.07	20230302	2355	13.16	20230426	4600	-42.07	20230302	2160	23.38	20221122	0.73	N	408920	100	43 억		396076	N	N	0	N	00	N
80	20231117	101228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	-55	5	-2.01	234436100	87334	41.64	2735	2735	2620	3555	1915	2735	2684.36	0.92	0	-34515	2855	2795	2740	2680	2625	2767	2652	43	820	100	1640	5	1	43232455	1159	16.34	2.59	12	0.20	164.00	1033.00	4600	20230302	-41.74	2160	20221122	24.07	4600	-41.74	20230302	2355	13.80	20230426	4600	-41.74	20230302	2160	24.07	20221122	0.73	N	408920	100	43 억		396076	N	N	0	N	00	N
81	20231117	091228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	-40	5	-1.46	22953550	8471	4.04	2735	2735	2690	3555	1915	2735	2709.66	0.92	0	342	2855	2795	2740	2680	2625	2767	2652	43	820	100	1640	5	1	43232455	1165	16.43	2.61	12	0.02	164.00	1033.00	4600	20230302	-41.41	2160	20221122	24.77	4600	-41.41	20230302	2355	14.44	20230426	4600	-41.41	20230302	2160	24.77	20221122	0.73	N	408920	100	43 억		396076	N	N	0	N	00	N
82	20231116	161225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2730	-65	5	-2.33	556416265	204086	50.46	2795	2800	2685	3630	1960	2795	2726.04	0.88	0	17095	3125	2960	2835	2670	2545	2897	2607	43	835	100	1670	5	1	43232455	1180	16.65	2.64	12	0.47	164.00	1033.00	4600	20230302	-40.65	2160	20221122	26.39	4600	-40.65	20230302	2355	15.92	20230426	4600	-40.65	20230302	2160	26.39	20221122	0.73	N	408920	100	43 억		379207	N	N	0	N	00	N
83	20231116	151217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	-70	5	-2.50	546698820	200521	49.58	2795	2800	2685	3630	1960	2795	2726.05	0.88	0	16932	3125	2960	2835	2670	2545	2897	2607	43	835	100	1670	5	1	43232455	1178	16.62	2.64	12	0.46	164.00	1033.00	4600	20230302	-40.76	2160	20221122	26.16	4600	-40.76	20230302	2355	15.71	20230426	4600	-40.76	20230302	2160	26.16	20221122	0.73	N	408920	100	43 억		379207	N	N	0	N	00	N
84	20231116	141155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2720	-75	5	-2.68	531444900	194911	48.19	2795	2800	2685	3630	1960	2795	2726.25	0.88	0	17737	3125	2960	2835	2670	2545	2897	2607	43	835	100	1670	5	1	43232455	1176	16.59	2.63	12	0.45	164.00	1033.00	4600	20230302	-40.87	2160	20221122	25.93	4600	-40.87	20230302	2355	15.50	20230426	4600	-40.87	20230302	2160	25.93	20221122	0.73	N	408920	100	43 억		379207	N	N	0	N	00	N
85	20231116	131218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2730	-65	5	-2.33	473336335	173504	42.90	2795	2800	2685	3630	1960	2795	2727.71	0.88	0	13455	3125	2960	2835	2670	2545	2897	2607	43	835	100	1670	5	1	43232455	1180	16.65	2.64	12	0.40	164.00	1033.00	4600	20230302	-40.65	2160	20221122	26.39	4600	-40.65	20230302	2355	15.92	20230426	4600	-40.65	20230302	2160	26.39	20221122	0.73	N	408920	100	43 억		379207	N	N	0	N	00	N
86	20231116	121219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	-60	5	-2.15	429649665	157472	38.94	2795	2800	2685	3630	1960	2795	2727.99	0.88	0	12141	3125	2960	2835	2670	2545	2897	2607	43	835	100	1670	5	1	43232455	1182	16.68	2.65	12	0.36	164.00	1033.00	4600	20230302	-40.54	2160	20221122	26.62	4600	-40.54	20230302	2355	16.14	20230426	4600	-40.54	20230302	2160	26.62	20221122	0.73	N	408920	100	43 억		379207	N	N	0	N	00	N
87	20231116	111218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2720	-75	5	-2.68	383465280	140634	34.77	2795	2800	2685	3630	1960	2795	2726.20	0.88	0	8604	3125	2960	2835	2670	2545	2897	2607	43	835	100	1670	5	1	43232455	1176	16.59	2.63	12	0.33	164.00	1033.00	4600	20230302	-40.87	2160	20221122	25.93	4600	-40.87	20230302	2355	15.50	20230426	4600	-40.87	20230302	2160	25.93	20221122	0.73	N	408920	100	43 억		379207	N	N	0	N	00	N
88	20231116	101217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-25	5	-0.89	69278060	25032	6.19	2795	2800	2730	3630	1960	2795	2766.44	0.88	0	-598	3125	2960	2835	2670	2545	2897	2607	43	835	100	1670	5	1	43232455	1198	16.89	2.68	12	0.06	164.00	1033.00	4600	20230302	-39.78	2160	20221122	28.24	4600	-39.78	20230302	2355	17.62	20230426	4600	-39.78	20230302	2160	28.24	20221122	0.73	N	408920	100	43 억		379207	N	N	0	N	00	N
89	20231116	091224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	0	3	0.00	0	0	0.00	0	0	0	3630	1960	2795	0.00	0.88	0	0	3125	2960	2835	2670	2545	2897	2607	43	835	100	1670	5	1	43232455	1208	17.04	2.71	12	0.00	164.00	1033.00	4600	20230302	-39.24	2160	20221122	29.40	4600	-39.24	20230302	2355	18.68	20230426	4600	-39.24	20230302	2160	29.40	20221122	0.73	N	408920	100	43 억		379207	N	N	0	N	00	N
90	20231115	161052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-140	5	-4.77	1139989615	403596	199.32	2930	3000	2710	3815	2055	2935	2824.67	0.77	0	46931	3098	3016	2948	2866	2798	3057	2907	43	880	100	1760	5	1	43232455	1208	17.04	2.71	12	0.93	164.00	1033.00	4600	20230302	-39.24	2160	20221122	29.40	4600	-39.24	20230302	2355	18.68	20230426	4600	-39.24	20230302	2160	29.40	20221122	0.77	N	408920	100	43 억		332273	N	N	0	N	00	N
91	20231115	151240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	-145	5	-4.94	1103595040	390565	192.89	2930	3000	2710	3815	2055	2935	2825.64	0.77	0	48910	3098	3016	2948	2866	2798	3057	2907	43	880	100	1760	5	1	43232455	1206	17.01	2.70	12	0.90	164.00	1033.00	4600	20230302	-39.35	2160	20221122	29.17	4600	-39.35	20230302	2355	18.47	20230426	4600	-39.35	20230302	2160	29.17	20221122	0.77	N	408920	100	43 억		332273	N	N	0	N	00	N
92	20231115	141237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2820	-115	5	-3.92	1011538985	357692	176.65	2930	3000	2710	3815	2055	2935	2827.96	0.77	0	44735	3098	3016	2948	2866	2798	3057	2907	43	880	100	1760	5	1	43232455	1219	17.20	2.73	12	0.83	164.00	1033.00	4600	20230302	-38.70	2160	20221122	30.56	4600	-38.70	20230302	2355	19.75	20230426	4600	-38.70	20230302	2160	30.56	20221122	0.77	N	408920	100	43 억		332273	N	N	0	N	00	N
93	20231115	131238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	-125	5	-4.26	927099340	327668	161.82	2930	3000	2710	3815	2055	2935	2829.39	0.77	0	43176	3098	3016	2948	2866	2798	3057	2907	43	880	100	1760	5	1	43232455	1215	17.13	2.72	12	0.76	164.00	1033.00	4600	20230302	-38.91	2160	20221122	30.09	4600	-38.91	20230302	2355	19.32	20230426	4600	-38.91	20230302	2160	30.09	20221122	0.77	N	408920	100	43 억		332273	N	N	0	N	00	N
94	20231115	121239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	-110	5	-3.75	816844380	288450	142.45	2930	3000	2710	3815	2055	2935	2831.84	0.77	0	35638	3098	3016	2948	2866	2798	3057	2907	43	880	100	1760	5	1	43232455	1221	17.23	2.73	12	0.67	164.00	1033.00	4600	20230302	-38.59	2160	20221122	30.79	4600	-38.59	20230302	2355	19.96	20230426	4600	-38.59	20230302	2160	30.79	20221122	0.77	N	408920	100	43 억		332273	N	N	0	N	00	N
95	20231115	111254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-140	5	-4.77	733983835	259124	127.97	2930	3000	2710	3815	2055	2935	2832.56	0.77	0	24372	3098	3016	2948	2866	2798	3057	2907	43	880	100	1760	5	1	43232455	1208	17.04	2.71	12	0.60	164.00	1033.00	4600	20230302	-39.24	2160	20221122	29.40	4600	-39.24	20230302	2355	18.68	20230426	4600	-39.24	20230302	2160	29.40	20221122	0.77	N	408920	100	43 억		332273	N	N	0	N	00	N
96	20231115	101244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-140	5	-4.77	607372090	213851	105.61	2930	3000	2710	3815	2055	2935	2840.16	0.77	0	24421	3098	3016	2948	2866	2798	3057	2907	43	880	100	1760	5	1	43232455	1208	17.04	2.71	12	0.49	164.00	1033.00	4600	20230302	-39.24	2160	20221122	29.40	4600	-39.24	20230302	2355	18.68	20230426	4600	-39.24	20230302	2160	29.40	20221122	0.77	N	408920	100	43 억		332273	N	N	0	N	00	N
97	20231115	091232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	-5	5	-0.17	71738960	24258	11.98	2930	3000	2920	3815	2055	2935	2957.33	0.77	0	584	3098	3016	2948	2866	2798	3057	2907	43	880	100	1760	5	1	43232455	1267	17.87	2.84	12	0.06	164.00	1033.00	4600	20230302	-36.30	2160	20221122	35.65	4600	-36.30	20230302	2355	24.42	20230426	4600	-36.30	20230302	2160	35.65	20221122	0.77	N	408920	100	43 억		332273	N	N	0	N	00	N
98	20231114	161212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	15	2	0.51	592038515	202414	79.88	2900	3030	2880	3795	2045	2920	2924.85	0.67	0	43969	3153	3036	2938	2821	2723	2987	2772	43	875	100	1750	5	1	43232455	1269	17.90	2.84	12	0.47	164.00	1033.00	4600	20230302	-36.20	2160	20221122	35.88	4600	-36.20	20230302	2355	24.63	20230426	4600	-36.20	20230302	2160	35.88	20221122	0.77	N	408920	100	43 억		288287	N	N	0	N	00	N
99	20231114	151219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	5	2	0.17	562561380	192350	75.90	2900	3030	2880	3795	2045	2920	2924.68	0.67	0	44366	3153	3036	2938	2821	2723	2987	2772	43	875	100	1750	5	1	43232455	1265	17.84	2.83	12	0.44	164.00	1033.00	4600	20230302	-36.41	2160	20221122	35.42	4600	-36.41	20230302	2355	24.20	20230426	4600	-36.41	20230302	2160	35.42	20221122	0.77	N	408920	100	43 억		288287	N	N	0	N	00	N
100	20231114	141215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	-30	5	-1.03	478123515	163298	64.44	2900	3030	2880	3795	2045	2920	2927.92	0.67	0	31771	3153	3036	2938	2821	2723	2987	2772	43	875	100	1750	5	1	43232455	1249	17.62	2.80	12	0.38	164.00	1033.00	4600	20230302	-37.17	2160	20221122	33.80	4600	-37.17	20230302	2355	22.72	20230426	4600	-37.17	20230302	2160	33.80	20221122	0.77	N	408920	100	43 억		288287	N	N	0	N	00	N
101	20231114	131218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	-10	5	-0.34	402165780	137026	54.07	2900	3030	2885	3795	2045	2920	2934.96	0.67	0	24704	3153	3036	2938	2821	2723	2987	2772	43	875	100	1750	5	1	43232455	1258	17.74	2.82	12	0.32	164.00	1033.00	4600	20230302	-36.74	2160	20221122	34.72	4600	-36.74	20230302	2355	23.57	20230426	4600	-36.74	20230302	2160	34.72	20221122	0.77	N	408920	100	43 억		288287	N	N	0	N	00	N
102	20231114	121221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	-30	5	-1.03	333425635	113260	44.69	2900	3030	2885	3795	2045	2920	2943.90	0.67	0	22861	3153	3036	2938	2821	2723	2987	2772	43	875	100	1750	5	1	43232455	1249	17.62	2.80	12	0.26	164.00	1033.00	4600	20230302	-37.17	2160	20221122	33.80	4600	-37.17	20230302	2355	22.72	20230426	4600	-37.17	20230302	2160	33.80	20221122	0.77	N	408920	100	43 억		288287	N	N	0	N	00	N
103	20231114	111230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	0	3	0.00	284089685	96192	37.96	2900	3030	2900	3795	2045	2920	2953.36	0.67	0	21944	3153	3036	2938	2821	2723	2987	2772	43	875	100	1750	5	1	43232455	1262	17.80	2.83	12	0.22	164.00	1033.00	4600	20230302	-36.52	2160	20221122	35.19	4600	-36.52	20230302	2355	23.99	20230426	4600	-36.52	20230302	2160	35.19	20221122	0.77	N	408920	100	43 억		288287	N	N	0	N	00	N
104	20231114	101216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	35	2	1.20	217568500	73406	28.97	2900	3030	2900	3795	2045	2920	2963.91	0.67	0	21487	3153	3036	2938	2821	2723	2987	2772	43	875	100	1750	5	1	43232455	1278	18.02	2.86	12	0.17	164.00	1033.00	4600	20230302	-35.76	2160	20221122	36.81	4600	-35.76	20230302	2355	25.48	20230426	4600	-35.76	20230302	2160	36.81	20221122	0.77	N	408920	100	43 억		288287	N	N	0	N	00	N
105	20231114	091204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	70	2	2.40	99275095	33692	13.30	2900	3000	2900	3795	2045	2920	2946.55	0.67	0	14168	3153	3036	2938	2821	2723	2987	2772	43	875	100	1750	5	1	43232455	1293	18.23	2.89	12	0.08	164.00	1033.00	4600	20230302	-35.00	2160	20221122	38.43	4600	-35.00	20230302	2355	26.96	20230426	4600	-35.00	20230302	2160	38.43	20221122	0.77	N	408920	100	43 억		288287	N	N	0	N	00	N
106	20231113	161156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	-105	5	-3.47	740281395	253061	195.90	3010	3055	2840	3930	2120	3025	2925.32	0.61	0	23364	3245	3135	3065	2955	2885	3100	2920	43	905	100	1810	5	1	43232455	1262	17.80	2.83	12	0.59	164.00	1033.00	4600	20230302	-36.52	2160	20221122	35.19	4600	-36.52	20230302	2355	23.99	20230426	4600	-36.52	20230302	2160	35.19	20221122	0.78	N	408920	100	43 억		264500	N	N	0	N	00	N
107	20231113	151149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	-150	5	-4.96	684904970	233873	181.05	3010	3055	2840	3930	2120	3025	2928.53	0.61	0	22892	3245	3135	3065	2955	2885	3100	2920	43	905	100	1810	5	1	43232455	1243	17.53	2.78	12	0.54	164.00	1033.00	4600	20230302	-37.50	2160	20221122	33.10	4600	-37.50	20230302	2355	22.08	20230426	4600	-37.50	20230302	2160	33.10	20221122	0.78	N	408920	100	43 억		264500	N	N	0	N	00	N
108	20231113	141150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	-140	5	-4.63	555604985	188717	146.09	3010	3055	2870	3930	2120	3025	2944.12	0.61	0	18830	3245	3135	3065	2955	2885	3100	2920	43	905	100	1810	5	1	43232455	1247	17.59	2.79	12	0.44	164.00	1033.00	4600	20230302	-37.28	2160	20221122	33.56	4600	-37.28	20230302	2355	22.51	20230426	4600	-37.28	20230302	2160	33.56	20221122	0.78	N	408920	100	43 억		264500	N	N	0	N	00	N
109	20231113	131149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	-145	5	-4.79	505580980	171358	132.65	3010	3055	2870	3930	2120	3025	2950.44	0.61	0	19239	3245	3135	3065	2955	2885	3100	2920	43	905	100	1810	5	1	43232455	1245	17.56	2.79	12	0.40	164.00	1033.00	4600	20230302	-37.39	2160	20221122	33.33	4600	-37.39	20230302	2355	22.29	20230426	4600	-37.39	20230302	2160	33.33	20221122	0.78	N	408920	100	43 억		264500	N	N	0	N	00	N
110	20231113	121154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	-135	5	-4.46	434410760	146736	113.59	3010	3055	2875	3930	2120	3025	2960.49	0.61	0	15441	3245	3135	3065	2955	2885	3100	2920	43	905	100	1810	5	1	43232455	1249	17.62	2.80	12	0.34	164.00	1033.00	4600	20230302	-37.17	2160	20221122	33.80	4600	-37.17	20230302	2355	22.72	20230426	4600	-37.17	20230302	2160	33.80	20221122	0.78	N	408920	100	43 억		264500	N	N	0	N	00	N
111	20231113	111147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	-125	5	-4.13	330974000	111049	85.97	3010	3055	2895	3930	2120	3025	2980.43	0.61	0	13688	3245	3135	3065	2955	2885	3100	2920	43	905	100	1810	5	1	43232455	1254	17.68	2.81	12	0.26	164.00	1033.00	4600	20230302	-36.96	2160	20221122	34.26	4600	-36.96	20230302	2355	23.14	20230426	4600	-36.96	20230302	2160	34.26	20221122	0.78	N	408920	100	43 억		264500	N	N	0	N	00	N
112	20231113	101146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-10	5	-0.33	159499880	52923	40.97	3010	3055	2980	3930	2120	3025	3013.81	0.61	0	10516	3245	3135	3065	2955	2885	3100	2920	43	905	100	1810	5	1	43232455	1303	18.38	2.92	12	0.12	164.00	1033.00	4600	20230302	-34.46	2160	20221122	39.58	4600	-34.46	20230302	2355	28.03	20230426	4600	-34.46	20230302	2160	39.58	20221122	0.78	N	408920	100	43 억		264500	N	N	0	N	00	N
113	20231113	091154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-10	5	-0.33	90254315	29953	23.19	3010	3035	2995	3930	2120	3025	3013.20	0.61	0	5584	3245	3135	3065	2955	2885	3100	2920	43	905	100	1810	5	1	43232455	1303	18.38	2.92	12	0.07	164.00	1033.00	4600	20230302	-34.46	2160	20221122	39.58	4600	-34.46	20230302	2355	28.03	20230426	4600	-34.46	20230302	2160	39.58	20221122	0.78	N	408920	100	43 억		264500	N	N	0	N	00	N
114	20231110	161206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	-155	5	-4.87	388114535	126640	125.67	3140	3175	2995	4130	2230	3180	3064.71	0.67	0	-24816	3316	3247	3116	3047	2916	3282	3082	43	950	100	1900	5	1	43232455	1308	18.45	2.93	12	0.29	164.00	1033.00	4600	20230302	-34.24	2160	20221122	40.05	4600	-34.24	20230302	2355	28.45	20230426	4600	-34.24	20230302	2160	40.05	20221122	0.79	N	408920	100	43 억		290249	N	N	0	N	00	N
115	20231110	151214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-165	5	-5.19	371011000	121017	120.09	3140	3175	2995	4130	2230	3180	3065.78	0.67	0	-22730	3316	3247	3116	3047	2916	3282	3082	43	950	100	1900	5	1	43232455	1303	18.38	2.92	12	0.28	164.00	1033.00	4600	20230302	-34.46	2160	20221122	39.58	4600	-34.46	20230302	2355	28.03	20230426	4600	-34.46	20230302	2160	39.58	20221122	0.79	N	408920	100	43 억		290249	N	N	0	N	00	N
116	20231110	141157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	-135	5	-4.25	275675965	89393	88.71	3140	3175	3035	4130	2230	3180	3083.87	0.67	0	-20947	3316	3247	3116	3047	2916	3282	3082	43	950	100	1900	5	1	43232455	1316	18.57	2.95	12	0.21	164.00	1033.00	4600	20230302	-33.80	2160	20221122	40.97	4600	-33.80	20230302	2355	29.30	20230426	4600	-33.80	20230302	2160	40.97	20221122	0.79	N	408920	100	43 억		290249	N	N	0	N	00	N
117	20231110	131159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	-130	5	-4.09	244902550	79308	78.70	3140	3175	3045	4130	2230	3180	3087.99	0.67	0	-18328	3316	3247	3116	3047	2916	3282	3082	43	950	100	1900	5	1	43232455	1319	18.60	2.95	12	0.18	164.00	1033.00	4600	20230302	-33.70	2160	20221122	41.20	4600	-33.70	20230302	2355	29.51	20230426	4600	-33.70	20230302	2160	41.20	20221122	0.79	N	408920	100	43 억		290249	N	N	0	N	00	N
118	20231110	121208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	-85	5	-2.67	174161625	56243	55.81	3140	3175	3060	4130	2230	3180	3096.59	0.67	0	-8230	3316	3247	3116	3047	2916	3282	3082	43	950	100	1900	5	1	43232455	1338	18.87	3.00	12	0.13	164.00	1033.00	4600	20230302	-32.72	2160	20221122	43.29	4600	-32.72	20230302	2355	31.42	20230426	4600	-32.72	20230302	2160	43.29	20221122	0.79	N	408920	100	43 억		290249	N	N	0	N	00	N
119	20231110	111144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3075	-105	5	-3.30	151916850	49027	48.65	3140	3175	3060	4130	2230	3180	3098.64	0.67	0	-8096	3316	3247	3116	3047	2916	3282	3082	43	950	100	1900	5	1	43232455	1329	18.75	2.98	12	0.11	164.00	1033.00	4600	20230302	-33.15	2160	20221122	42.36	4600	-33.15	20230302	2355	30.57	20230426	4600	-33.15	20230302	2160	42.36	20221122	0.79	N	408920	100	43 억		290249	N	N	0	N	00	N
120	20231110	101159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	-80	5	-2.52	91081955	29254	29.03	3140	3175	3075	4130	2230	3180	3113.49	0.67	0	-173	3316	3247	3116	3047	2916	3282	3082	43	950	100	1900	5	1	43232455	1340	18.90	3.00	12	0.07	164.00	1033.00	4600	20230302	-32.61	2160	20221122	43.52	4600	-32.61	20230302	2355	31.63	20230426	4600	-32.61	20230302	2160	43.52	20221122	0.79	N	408920	100	43 억		290249	N	N	0	N	00	N
121	20231110	091138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	-50	5	-1.57	29527050	9407	9.34	3140	3175	3105	4130	2230	3180	3138.84	0.67	0	13	3316	3247	3116	3047	2916	3282	3082	43	950	100	1900	5	1	43232455	1353	19.09	3.03	12	0.02	164.00	1033.00	4600	20230302	-31.96	2160	20221122	44.91	4600	-31.96	20230302	2355	32.91	20230426	4600	-31.96	20230302	2160	44.91	20221122	0.79	N	408920	100	43 억		290249	N	N	0	N	00	N
122	20231109	161131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	110	2	3.58	298957390	97693	55.46	3070	3185	2985	3990	2150	3070	3058.95	0.64	0	15704	3290	3180	3115	3005	2940	3147	2972	43	920	100	1840	5	1	43232455	1375	19.39	3.08	12	0.23	164.00	1033.00	4600	20230302	-30.87	2160	20221122	47.22	4600	-30.87	20230302	2355	35.03	20230426	4600	-30.87	20230302	2160	47.22	20221122	0.78	N	408920	100	43 억		274545	N	N	0	N	00	N
123	20231109	151130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	50	2	1.63	255101730	83845	47.60	3070	3140	2985	3990	2150	3070	3042.54	0.64	0	21701	3290	3180	3115	3005	2940	3147	2972	43	920	100	1840	5	1	43232455	1349	19.02	3.02	12	0.19	164.00	1033.00	4600	20230302	-32.17	2160	20221122	44.44	4600	-32.17	20230302	2355	32.48	20230426	4600	-32.17	20230302	2160	44.44	20221122	0.78	N	408920	100	43 억		274545	N	N	0	N	00	N
124	20231109	141126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	25	2	0.81	229130755	75483	42.86	3070	3130	2985	3990	2150	3070	3035.53	0.64	0	18355	3290	3180	3115	3005	2940	3147	2972	43	920	100	1840	5	1	43232455	1338	18.87	3.00	12	0.17	164.00	1033.00	4600	20230302	-32.72	2160	20221122	43.29	4600	-32.72	20230302	2355	31.42	20230426	4600	-32.72	20230302	2160	43.29	20221122	0.78	N	408920	100	43 억		274545	N	N	0	N	00	N
125	20231109	131130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	-20	5	-0.65	211634305	69777	39.62	3070	3130	2985	3990	2150	3070	3033.01	0.64	0	14622	3290	3180	3115	3005	2940	3147	2972	43	920	100	1840	5	1	43232455	1319	18.60	2.95	12	0.16	164.00	1033.00	4600	20230302	-33.70	2160	20221122	41.20	4600	-33.70	20230302	2355	29.51	20230426	4600	-33.70	20230302	2160	41.20	20221122	0.78	N	408920	100	43 억		274545	N	N	0	N	00	N
126	20231109	121133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	-5	5	-0.16	187952825	62030	35.22	3070	3130	2985	3990	2150	3070	3030.03	0.64	0	16300	3290	3180	3115	3005	2940	3147	2972	43	920	100	1840	5	1	43232455	1325	18.69	2.97	12	0.14	164.00	1033.00	4600	20230302	-33.37	2160	20221122	41.90	4600	-33.37	20230302	2355	30.15	20230426	4600	-33.37	20230302	2160	41.90	20221122	0.78	N	408920	100	43 억		274545	N	N	0	N	00	N
127	20231109	111129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	-10	5	-0.33	155629405	51415	29.19	3070	3130	2985	3990	2150	3070	3026.93	0.64	0	14517	3290	3180	3115	3005	2940	3147	2972	43	920	100	1840	5	1	43232455	1323	18.66	2.96	12	0.12	164.00	1033.00	4600	20230302	-33.48	2160	20221122	41.67	4600	-33.48	20230302	2355	29.94	20230426	4600	-33.48	20230302	2160	41.67	20221122	0.78	N	408920	100	43 억		274545	N	N	0	N	00	N
128	20231109	101123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	-65	5	-2.12	74569920	24507	13.91	3070	3130	2995	3990	2150	3070	3042.80	0.64	0	4722	3290	3180	3115	3005	2940	3147	2972	43	920	100	1840	5	1	43232455	1299	18.32	2.91	12	0.06	164.00	1033.00	4600	20230302	-34.67	2160	20221122	39.12	4600	-34.67	20230302	2355	27.60	20230426	4600	-34.67	20230302	2160	39.12	20221122	0.78	N	408920	100	43 억		274545	N	N	0	N	00	N
129	20231109	091131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	25	2	0.81	16854260	5445	3.09	3070	3115	3040	3990	2150	3070	3095.36	0.64	0	225	3290	3180	3115	3005	2940	3147	2972	43	920	100	1840	5	1	43232455	1338	18.87	3.00	12	0.01	164.00	1033.00	4600	20230302	-32.72	2160	20221122	43.29	4600	-32.72	20230302	2355	31.42	20230426	4600	-32.72	20230302	2160	43.29	20221122	0.78	N	408920	100	43 억		274545	N	N	0	N	00	N
130	20231108	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	-130	5	-4.06	540836480	173778	130.29	3165	3225	3050	4160	2240	3200	3112.29	0.66	0	-9253	3286	3242	3181	3137	3076	3265	3160	43	960	100	1920	5	1	43232455	1327	18.72	2.97	12	0.40	164.00	1033.00	4600	20230302	-33.26	2160	20221122	42.13	4600	-33.26	20230302	2355	30.36	20230426	4600	-33.26	20230302	2160	42.13	20221122	0.73	N	408920	100	43 억		287176	N	N	0	N	00	N
131	20231108	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	-110	5	-3.44	528993475	169930	127.41	3165	3225	3050	4160	2240	3200	3113.01	0.66	0	-9434	3286	3242	3181	3137	3076	3265	3160	43	960	100	1920	5	1	43232455	1336	18.84	2.99	12	0.39	164.00	1033.00	4600	20230302	-32.83	2160	20221122	43.06	4600	-32.83	20230302	2355	31.21	20230426	4600	-32.83	20230302	2160	43.06	20221122	0.73	N	408920	100	43 억		287176	N	N	0	N	00	N
132	20231108	141119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	-115	5	-3.59	432555160	138572	103.89	3165	3225	3050	4160	2240	3200	3121.52	0.66	0	-7688	3286	3242	3181	3137	3076	3265	3160	43	960	100	1920	5	1	43232455	1334	18.81	2.99	12	0.32	164.00	1033.00	4600	20230302	-32.93	2160	20221122	42.82	4600	-32.93	20230302	2355	31.00	20230426	4600	-32.93	20230302	2160	42.82	20221122	0.73	N	408920	100	43 억		287176	N	N	0	N	00	N
133	20231108	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	-110	5	-3.44	369730165	118137	88.57	3165	3225	3060	4160	2240	3200	3129.67	0.66	0	-13252	3286	3242	3181	3137	3076	3265	3160	43	960	100	1920	5	1	43232455	1336	18.84	2.99	12	0.27	164.00	1033.00	4600	20230302	-32.83	2160	20221122	43.06	4600	-32.83	20230302	2355	31.21	20230426	4600	-32.83	20230302	2160	43.06	20221122	0.73	N	408920	100	43 억		287176	N	N	0	N	00	N
134	20231108	121114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	-55	5	-1.72	338604050	108114	81.06	3165	3225	3060	4160	2240	3200	3131.92	0.66	0	-15365	3286	3242	3181	3137	3076	3265	3160	43	960	100	1920	5	1	43232455	1360	19.18	3.04	12	0.25	164.00	1033.00	4600	20230302	-31.63	2160	20221122	45.60	4600	-31.63	20230302	2355	33.55	20230426	4600	-31.63	20230302	2160	45.60	20221122	0.73	N	408920	100	43 억		287176	N	N	0	N	00	N
135	20231108	111123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	-85	5	-2.66	274115330	87725	65.77	3165	3225	3060	4160	2240	3200	3124.71	0.66	0	-15098	3286	3242	3181	3137	3076	3265	3160	43	960	100	1920	5	1	43232455	1347	18.99	3.02	12	0.20	164.00	1033.00	4600	20230302	-32.28	2160	20221122	44.21	4600	-32.28	20230302	2355	32.27	20230426	4600	-32.28	20230302	2160	44.21	20221122	0.73	N	408920	100	43 억		287176	N	N	0	N	00	N
136	20231108	101119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	-95	5	-2.97	157370280	50028	37.51	3165	3225	3060	4160	2240	3200	3145.64	0.66	0	-15058	3286	3242	3181	3137	3076	3265	3160	43	960	100	1920	5	1	43232455	1342	18.93	3.01	12	0.12	164.00	1033.00	4600	20230302	-32.50	2160	20221122	43.75	4600	-32.50	20230302	2355	31.85	20230426	4600	-32.50	20230302	2160	43.75	20221122	0.73	N	408920	100	43 억		287176	N	N	0	N	00	N
137	20231108	091118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3195	-5	5	-0.16	30680440	9602	7.20	3165	3225	3155	4160	2240	3200	3195.21	0.66	0	-2049	3286	3242	3181	3137	3076	3265	3160	43	960	100	1920	5	1	43232455	1381	19.48	3.09	12	0.02	164.00	1033.00	4600	20230302	-30.54	2160	20221122	47.92	4600	-30.54	20230302	2355	35.67	20230426	4600	-30.54	20230302	2160	47.92	20221122	0.73	N	408920	100	43 억		287176	N	N	0	N	00	N
138	20231107	161118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	35	2	1.11	417542370	131974	49.71	3165	3225	3120	4110	2220	3165	3163.79	0.60	0	28274	3305	3235	3155	3085	3005	3270	3120	43	945	100	1890	5	1	43232455	1383	19.51	3.10	12	0.31	164.00	1033.00	4600	20230302	-30.43	2160	20221122	48.15	4600	-30.43	20230302	2355	35.88	20230426	4600	-30.43	20230302	2160	48.15	20221122	0.68	N	408920	100	43 억		259225	N	N	0	N	00	N
139	20231107	151123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	15	2	0.47	400439165	126599	47.68	3165	3225	3120	4110	2220	3165	3163.05	0.60	0	26973	3305	3235	3155	3085	3005	3270	3120	43	945	100	1890	5	1	43232455	1375	19.39	3.08	12	0.29	164.00	1033.00	4600	20230302	-30.87	2160	20221122	47.22	4600	-30.87	20230302	2355	35.03	20230426	4600	-30.87	20230302	2160	47.22	20221122	0.68	N	408920	100	43 억		259225	N	N	0	N	00	N
140	20231107	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	15	2	0.47	346086315	109487	41.24	3165	3225	3120	4110	2220	3165	3160.98	0.60	0	20966	3305	3235	3155	3085	3005	3270	3120	43	945	100	1890	5	1	43232455	1375	19.39	3.08	12	0.25	164.00	1033.00	4600	20230302	-30.87	2160	20221122	47.22	4600	-30.87	20230302	2355	35.03	20230426	4600	-30.87	20230302	2160	47.22	20221122	0.68	N	408920	100	43 억		259225	N	N	0	N	00	N
141	20231107	131125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	-5	5	-0.16	274228250	86910	32.73	3165	3200	3120	4110	2220	3165	3155.31	0.60	0	12248	3305	3235	3155	3085	3005	3270	3120	43	945	100	1890	5	1	43232455	1366	19.27	3.06	12	0.20	164.00	1033.00	4600	20230302	-31.30	2160	20221122	46.30	4600	-31.30	20230302	2355	34.18	20230426	4600	-31.30	20230302	2160	46.30	20221122	0.68	N	408920	100	43 억		259225	N	N	0	N	00	N
142	20231107	121117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	-25	5	-0.79	247330370	78375	29.52	3165	3200	3120	4110	2220	3165	3155.73	0.60	0	8979	3305	3235	3155	3085	3005	3270	3120	43	945	100	1890	5	1	43232455	1357	19.15	3.04	12	0.18	164.00	1033.00	4600	20230302	-31.74	2160	20221122	45.37	4600	-31.74	20230302	2355	33.33	20230426	4600	-31.74	20230302	2160	45.37	20221122	0.68	N	408920	100	43 억		259225	N	N	0	N	00	N
143	20231107	111118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3185	20	2	0.63	186591115	59142	22.28	3165	3200	3120	4110	2220	3165	3154.97	0.60	0	6311	3305	3235	3155	3085	3005	3270	3120	43	945	100	1890	5	1	43232455	1377	19.42	3.08	12	0.14	164.00	1033.00	4600	20230302	-30.76	2160	20221122	47.45	4600	-30.76	20230302	2355	35.24	20230426	4600	-30.76	20230302	2160	47.45	20221122	0.68	N	408920	100	43 억		259225	N	N	0	N	00	N
144	20231107	101130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	-10	5	-0.32	114938780	36539	13.76	3165	3190	3120	4110	2220	3165	3145.65	0.60	0	515	3305	3235	3155	3085	3005	3270	3120	43	945	100	1890	5	1	43232455	1364	19.24	3.05	12	0.08	164.00	1033.00	4600	20230302	-31.41	2160	20221122	46.06	4600	-31.41	20230302	2355	33.97	20230426	4600	-31.41	20230302	2160	46.06	20221122	0.68	N	408920	100	43 억		259225	N	N	0	N	00	N
145	20231107	091106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	-10	5	-0.32	22536105	7175	2.70	3165	3165	3130	4110	2220	3165	3140.92	0.60	0	-2784	3305	3235	3155	3085	3005	3270	3120	43	945	100	1890	5	1	43232455	1364	19.24	3.05	12	0.02	164.00	1033.00	4600	20230302	-31.41	2160	20221122	46.06	4600	-31.41	20230302	2355	33.97	20230426	4600	-31.41	20230302	2160	46.06	20221122	0.68	N	408920	100	43 억		259225	N	N	0	N	00	N
146	20231106	161053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3165	35	2	1.12	836758990	265299	80.46	3145	3225	3075	4065	2195	3130	3154.02	0.57	0	13188	3296	3212	3111	3027	2926	3255	3070	43	935	100	1870	5	1	43232455	1368	19.30	3.06	12	0.61	164.00	1033.00	4600	20230302	-31.20	2160	20221122	46.53	4600	-31.20	20230302	2355	34.39	20230426	4600	-31.20	20230302	2160	46.53	20221122	0.63	N	408920	100	43 억		245720	N	N	0	N	00	N
147	20231106	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3165	35	2	1.12	827239770	262284	79.54	3145	3225	3075	4065	2195	3130	3153.98	0.57	0	12878	3296	3212	3111	3027	2926	3255	3070	43	935	100	1870	5	1	43232455	1368	19.30	3.06	12	0.61	164.00	1033.00	4600	20230302	-31.20	2160	20221122	46.53	4600	-31.20	20230302	2355	34.39	20230426	4600	-31.20	20230302	2160	46.53	20221122	0.63	N	408920	100	43 억		245720	N	N	0	N	00	N
148	20231106	141052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	30	2	0.96	763221360	241952	73.38	3145	3225	3075	4065	2195	3130	3154.43	0.57	0	8560	3296	3212	3111	3027	2926	3255	3070	43	935	100	1870	5	1	43232455	1366	19.27	3.06	12	0.56	164.00	1033.00	4600	20230302	-31.30	2160	20221122	46.30	4600	-31.30	20230302	2355	34.18	20230426	4600	-31.30	20230302	2160	46.30	20221122	0.63	N	408920	100	43 억		245720	N	N	0	N	00	N
149	20231106	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	20	2	0.64	721291595	228645	69.34	3145	3225	3075	4065	2195	3130	3154.64	0.57	0	10069	3296	3212	3111	3027	2926	3255	3070	43	935	100	1870	5	1	43232455	1362	19.21	3.05	12	0.53	164.00	1033.00	4600	20230302	-31.52	2160	20221122	45.83	4600	-31.52	20230302	2355	33.76	20230426	4600	-31.52	20230302	2160	45.83	20221122	0.63	N	408920	100	43 억		245720	N	N	0	N	00	N
150	20231106	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	5	2	0.16	669069060	212079	64.32	3145	3225	3075	4065	2195	3130	3154.81	0.57	0	9760	3296	3212	3111	3027	2926	3255	3070	43	935	100	1870	5	1	43232455	1355	19.12	3.03	12	0.49	164.00	1033.00	4600	20230302	-31.85	2160	20221122	45.14	4600	-31.85	20230302	2355	33.12	20230426	4600	-31.85	20230302	2160	45.14	20221122	0.63	N	408920	100	43 억		245720	N	N	0	N	00	N
151	20231106	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	25	2	0.80	607611110	192594	58.41	3145	3225	3075	4065	2195	3130	3154.88	0.57	0	9874	3296	3212	3111	3027	2926	3255	3070	43	935	100	1870	5	1	43232455	1364	19.24	3.05	12	0.45	164.00	1033.00	4600	20230302	-31.41	2160	20221122	46.06	4600	-31.41	20230302	2355	33.97	20230426	4600	-31.41	20230302	2160	46.06	20221122	0.63	N	408920	100	43 억		245720	N	N	0	N	00	N
152	20231106	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	30	2	0.96	384231650	122553	37.17	3145	3180	3075	4065	2195	3130	3135.23	0.57	0	-15723	3296	3212	3111	3027	2926	3255	3070	43	935	100	1870	5	1	43232455	1366	19.27	3.06	12	0.28	164.00	1033.00	4600	20230302	-31.30	2160	20221122	46.30	4600	-31.30	20230302	2355	34.18	20230426	4600	-31.30	20230302	2160	46.30	20221122	0.63	N	408920	100	43 억		245720	N	N	0	N	00	N
153	20231106	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	-45	5	-1.44	135261455	43408	13.16	3145	3160	3075	4065	2195	3130	3116.05	0.57	0	-9884	3296	3212	3111	3027	2926	3255	3070	43	935	100	1870	5	1	43232455	1334	18.81	2.99	12	0.10	164.00	1033.00	4600	20230302	-32.93	2160	20221122	42.82	4600	-32.93	20230302	2355	31.00	20230426	4600	-32.93	20230302	2160	42.82	20221122	0.63	N	408920	100	43 억		245720	N	N	0	N	00	N
154	20231103	161045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	55	2	1.79	1015697175	326585	68.30	3035	3195	3010	3995	2155	3075	3110.05	0.59	0	-10154	3295	3185	3030	2920	2765	3240	2975	43	920	100	1840	5	1	43232455	1353	19.09	3.03	12	0.76	164.00	1033.00	4600	20230302	-31.96	2160	20221122	44.91	4600	-31.96	20230302	2355	32.91	20230426	4600	-31.96	20230302	2160	44.91	20221122	0.55	N	408920	100	43 억		253216	N	N	0	N	00	N
155	20231103	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3125	50	2	1.63	996283925	320378	67.00	3035	3195	3010	3995	2155	3075	3109.71	0.59	0	-8468	3295	3185	3030	2920	2765	3240	2975	43	920	100	1840	5	1	43232455	1351	19.05	3.03	12	0.74	164.00	1033.00	4600	20230302	-32.07	2160	20221122	44.68	4600	-32.07	20230302	2355	32.70	20230426	4600	-32.07	20230302	2160	44.68	20221122	0.55	N	408920	100	43 억		253216	N	N	0	N	00	N
156	20231103	141041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	-15	5	-0.49	909956260	292324	61.14	3035	3195	3010	3995	2155	3075	3112.83	0.59	0	-9531	3295	3185	3030	2920	2765	3240	2975	43	920	100	1840	5	1	43232455	1323	18.66	2.96	12	0.68	164.00	1033.00	4600	20230302	-33.48	2160	20221122	41.67	4600	-33.48	20230302	2355	29.94	20230426	4600	-33.48	20230302	2160	41.67	20221122	0.55	N	408920	100	43 억		253216	N	N	0	N	00	N
157	20231103	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	35	2	1.14	780492705	250348	52.36	3035	3195	3010	3995	2155	3075	3117.63	0.59	0	-14633	3295	3185	3030	2920	2765	3240	2975	43	920	100	1840	5	1	43232455	1345	18.96	3.01	12	0.58	164.00	1033.00	4600	20230302	-32.39	2160	20221122	43.98	4600	-32.39	20230302	2355	32.06	20230426	4600	-32.39	20230302	2160	43.98	20221122	0.55	N	408920	100	43 억		253216	N	N	0	N	00	N
158	20231103	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	45	2	1.46	753804585	241799	50.57	3035	3195	3010	3995	2155	3075	3117.48	0.59	0	-14156	3295	3185	3030	2920	2765	3240	2975	43	920	100	1840	5	1	43232455	1349	19.02	3.02	12	0.56	164.00	1033.00	4600	20230302	-32.17	2160	20221122	44.44	4600	-32.17	20230302	2355	32.48	20230426	4600	-32.17	20230302	2160	44.44	20221122	0.55	N	408920	100	43 억		253216	N	N	0	N	00	N
159	20231103	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	35	2	1.14	481243410	155512	32.52	3035	3165	3010	3995	2155	3075	3094.57	0.59	0	-11891	3295	3185	3030	2920	2765	3240	2975	43	920	100	1840	5	1	43232455	1345	18.96	3.01	12	0.36	164.00	1033.00	4600	20230302	-32.39	2160	20221122	43.98	4600	-32.39	20230302	2355	32.06	20230426	4600	-32.39	20230302	2160	43.98	20221122	0.55	N	408920	100	43 억		253216	N	N	0	N	00	N
160	20231103	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	65	2	2.11	400905660	129790	27.14	3035	3165	3010	3995	2155	3075	3088.88	0.59	0	-12415	3295	3185	3030	2920	2765	3240	2975	43	920	100	1840	5	1	43232455	1357	19.15	3.04	12	0.30	164.00	1033.00	4600	20230302	-31.74	2160	20221122	45.37	4600	-31.74	20230302	2355	33.33	20230426	4600	-31.74	20230302	2160	45.37	20221122	0.55	N	408920	100	43 억		253216	N	N	0	N	00	N
161	20231103	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	-40	5	-1.30	50753485	16720	3.50	3035	3055	3010	3995	2155	3075	3035.50	0.59	0	-2396	3295	3185	3030	2920	2765	3240	2975	43	920	100	1840	5	1	43232455	1312	18.51	2.94	12	0.04	164.00	1033.00	4600	20230302	-34.02	2160	20221122	40.51	4600	-34.02	20230302	2355	28.87	20230426	4600	-34.02	20230302	2160	40.51	20221122	0.55	N	408920	100	43 억		253216	N	N	0	N	00	N
162	20231102	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3075	200	2	6.96	1447232740	476888	115.74	2880	3140	2875	3735	2015	2875	3034.73	0.36	0	94046	3185	3030	2925	2770	2665	2977	2717	43	860	100	1720	5	1	43232455	1329	18.75	2.98	12	1.10	164.00	1033.00	4600	20230302	-33.15	2160	20221122	42.36	4600	-33.15	20230302	2355	30.57	20230426	4600	-33.15	20230302	2160	42.36	20221122	0.54	N	408920	100	43 억		157445	N	N	0	N	00	N
163	20231102	151044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	175	2	6.09	1420388510	468109	113.61	2880	3140	2875	3735	2015	2875	3034.31	0.36	0	93373	3185	3030	2925	2770	2665	2977	2717	43	860	100	1720	5	1	43232455	1319	18.60	2.95	12	1.08	164.00	1033.00	4600	20230302	-33.70	2160	20221122	41.20	4600	-33.70	20230302	2355	29.51	20230426	4600	-33.70	20230302	2160	41.20	20221122	0.54	N	408920	100	43 억		157445	N	N	0	N	00	N
164	20231102	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	215	2	7.48	1309147780	431845	104.81	2880	3140	2875	3735	2015	2875	3031.52	0.36	0	88445	3185	3030	2925	2770	2665	2977	2717	43	860	100	1720	5	1	43232455	1336	18.84	2.99	12	1.00	164.00	1033.00	4600	20230302	-32.83	2160	20221122	43.06	4600	-32.83	20230302	2355	31.21	20230426	4600	-32.83	20230302	2160	43.06	20221122	0.54	N	408920	100	43 억		157445	N	N	0	N	00	N
165	20231102	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	215	2	7.48	1193616710	394303	95.69	2880	3140	2875	3735	2015	2875	3027.16	0.36	0	85131	3185	3030	2925	2770	2665	2977	2717	43	860	100	1720	5	1	43232455	1336	18.84	2.99	12	0.91	164.00	1033.00	4600	20230302	-32.83	2160	20221122	43.06	4600	-32.83	20230302	2355	31.21	20230426	4600	-32.83	20230302	2160	43.06	20221122	0.54	N	408920	100	43 억		157445	N	N	0	N	00	N
166	20231102	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	140	2	4.87	1090170010	360549	87.50	2880	3140	2875	3735	2015	2875	3023.64	0.36	0	83211	3185	3030	2925	2770	2665	2977	2717	43	860	100	1720	5	1	43232455	1303	18.38	2.92	12	0.83	164.00	1033.00	4600	20230302	-34.46	2160	20221122	39.58	4600	-34.46	20230302	2355	28.03	20230426	4600	-34.46	20230302	2160	39.58	20221122	0.54	N	408920	100	43 억		157445	N	N	0	N	00	N
167	20231102	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	150	2	5.22	988023565	326806	79.31	2880	3140	2875	3735	2015	2875	3023.27	0.36	0	78345	3185	3030	2925	2770	2665	2977	2717	43	860	100	1720	5	1	43232455	1308	18.45	2.93	12	0.76	164.00	1033.00	4600	20230302	-34.24	2160	20221122	40.05	4600	-34.24	20230302	2355	28.45	20230426	4600	-34.24	20230302	2160	40.05	20221122	0.54	N	408920	100	43 억		157445	N	N	0	N	00	N
168	20231102	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	115	2	4.00	893150330	295387	71.69	2880	3140	2875	3735	2015	2875	3023.66	0.36	0	65576	3185	3030	2925	2770	2665	2977	2717	43	860	100	1720	5	1	43232455	1293	18.23	2.89	12	0.68	164.00	1033.00	4600	20230302	-35.00	2160	20221122	38.43	4600	-35.00	20230302	2355	26.96	20230426	4600	-35.00	20230302	2160	38.43	20221122	0.54	N	408920	100	43 억		157445	N	N	0	N	00	N
169	20231102	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	75	2	2.61	178594150	61180	14.85	2880	2970	2875	3735	2015	2875	2919.16	0.36	0	9272	3185	3030	2925	2770	2665	2977	2717	43	860	100	1720	5	1	43232455	1275	17.99	2.86	12	0.14	164.00	1033.00	4600	20230302	-35.87	2160	20221122	36.57	4600	-35.87	20230302	2355	25.27	20230426	4600	-35.87	20230302	2160	36.57	20221122	0.54	N	408920	100	43 억		157445	N	N	0	N	00	N
170	20231101	161024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	5	2	0.17	1204270925	411990	200.42	2900	3080	2820	3730	2010	2870	2923.06	0.45	0	-39531	2970	2920	2850	2800	2730	2945	2825	43	860	100	1720	5	1	43232455	1243	17.53	2.78	12	0.95	164.00	1033.00	4600	20230302	-37.50	2160	20221122	33.10	4600	-37.50	20230302	2355	22.08	20230426	4600	-37.50	20230302	2160	33.10	20221122	0.64	N	408920	100	43 억		195310	N	N	0	N	00	N
171	20231101	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	-20	5	-0.70	1184865830	405200	197.12	2900	3080	2820	3730	2010	2870	2924.15	0.45	0	-39568	2970	2920	2850	2800	2730	2945	2825	43	860	100	1720	5	1	43232455	1232	17.38	2.76	12	0.94	164.00	1033.00	4600	20230302	-38.04	2160	20221122	31.94	4600	-38.04	20230302	2355	21.02	20230426	4600	-38.04	20230302	2160	31.94	20221122	0.64	N	408920	100	43 억		195310	N	N	0	N	00	N
172	20231101	141016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-10	5	-0.35	1107052995	377787	183.78	2900	3080	2825	3730	2010	2870	2930.36	0.45	0	-45742	2970	2920	2850	2800	2730	2945	2825	43	860	100	1720	5	1	43232455	1236	17.44	2.77	12	0.87	164.00	1033.00	4600	20230302	-37.83	2160	20221122	32.41	4600	-37.83	20230302	2355	21.44	20230426	4600	-37.83	20230302	2160	32.41	20221122	0.64	N	408920	100	43 억		195310	N	N	0	N	00	N
173	20231101	131025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	5	2	0.17	1035101475	352657	171.56	2900	3080	2825	3730	2010	2870	2935.15	0.45	0	-48210	2970	2920	2850	2800	2730	2945	2825	43	860	100	1720	5	1	43232455	1243	17.53	2.78	12	0.82	164.00	1033.00	4600	20230302	-37.50	2160	20221122	33.10	4600	-37.50	20230302	2355	22.08	20230426	4600	-37.50	20230302	2160	33.10	20221122	0.64	N	408920	100	43 억		195310	N	N	0	N	00	N
174	20231101	121050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	5	2	0.17	154126505	53902	26.22	2900	2930	2825	3730	2010	2870	2859.38	0.45	0	-11579	2970	2920	2850	2800	2730	2945	2825	43	860	100	1720	5	1	43232455	1243	17.53	2.78	12	0.12	164.00	1033.00	4600	20230302	-37.50	2160	20221122	33.10	4600	-37.50	20230302	2355	22.08	20230426	4600	-37.50	20230302	2160	33.10	20221122	0.64	N	408920	100	43 억		195310	N	N	0	N	00	N
175	20231101	111058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	-40	5	-1.39	121985725	42661	20.75	2900	2930	2825	3730	2010	2870	2859.42	0.45	0	-8749	2970	2920	2850	2800	2730	2945	2825	43	860	100	1720	5	1	43232455	1223	17.26	2.74	12	0.10	164.00	1033.00	4600	20230302	-38.48	2160	20221122	31.02	4600	-38.48	20230302	2355	20.17	20230426	4600	-38.48	20230302	2160	31.02	20221122	0.64	N	408920	100	43 억		195310	N	N	0	N	00	N
176	20231101	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-10	5	-0.35	90944890	31741	15.44	2900	2930	2830	3730	2010	2870	2865.22	0.45	0	-4418	2970	2920	2850	2800	2730	2945	2825	43	860	100	1720	5	1	43232455	1236	17.44	2.77	12	0.07	164.00	1033.00	4600	20230302	-37.83	2160	20221122	32.41	4600	-37.83	20230302	2355	21.44	20230426	4600	-37.83	20230302	2160	32.41	20221122	0.64	N	408920	100	43 억		195310	N	N	0	N	00	N
177	20231101	091044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-10	5	-0.35	54304060	18905	9.20	2900	2930	2830	3730	2010	2870	2872.47	0.45	0	-2103	2970	2920	2850	2800	2730	2945	2825	43	860	100	1720	5	1	43232455	1236	17.44	2.77	12	0.04	164.00	1033.00	4600	20230302	-37.83	2160	20221122	32.41	4600	-37.83	20230302	2355	21.44	20230426	4600	-37.83	20230302	2160	32.41	20221122	0.64	N	408920	100	43 억		195310	N	N	0	N	00	N