KissMeData/057030/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	160605	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4400	-115	5	-2.55	595691930	134128	55.79	4515	4540	4400	5860	3165	4515	4441.27	1.89	0	17876	4685	4600	4520	4435	4355	4642	4477	82	1345	500	3160	5	1	16312697	718	9.40	1.42	12	0.82	468.00	3091.00	5530	20231121	-20.43	3215	20230103	36.86	5530	-20.43	20231121	3215	36.86	20230103	5530	-20.43	20231121	3215	36.86	20230103	6.93	N	057030	500	81 억		307549	N	N	0	N	00	N
3	20231130	150606	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4420	-95	5	-2.10	517672375	116439	48.43	4515	4540	4405	5860	3165	4515	4445.87	1.89	0	11626	4685	4600	4520	4435	4355	4642	4477	82	1345	500	3160	5	1	16312697	721	9.44	1.43	12	0.71	468.00	3091.00	5530	20231121	-20.07	3215	20230103	37.48	5530	-20.07	20231121	3215	37.48	20230103	5530	-20.07	20231121	3215	37.48	20230103	6.93	N	057030	500	81 억		307549	N	N	0	N	00	N
4	20231130	140602	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4415	-100	5	-2.21	429399710	96488	40.13	4515	4540	4410	5860	3165	4515	4450.29	1.89	0	8045	4685	4600	4520	4435	4355	4642	4477	82	1345	500	3160	5	1	16312697	720	9.43	1.43	12	0.59	468.00	3091.00	5530	20231121	-20.16	3215	20230103	37.33	5530	-20.16	20231121	3215	37.33	20230103	5530	-20.16	20231121	3215	37.33	20230103	6.93	N	057030	500	81 억		307549	N	N	0	N	00	N
5	20231130	130601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4450	-65	5	-1.44	315942890	70883	29.48	4515	4540	4410	5860	3165	4515	4457.24	1.89	0	2546	4685	4600	4520	4435	4355	4642	4477	82	1345	500	3160	5	1	16312697	726	9.51	1.44	12	0.43	468.00	3091.00	5530	20231121	-19.53	3215	20230103	38.41	5530	-19.53	20231121	3215	38.41	20230103	5530	-19.53	20231121	3215	38.41	20230103	6.93	N	057030	500	81 억		307549	N	N	0	N	00	N
6	20231130	120612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4470	-45	5	-1.00	276216865	61953	25.77	4515	4540	4410	5860	3165	4515	4458.49	1.89	0	197	4685	4600	4520	4435	4355	4642	4477	82	1345	500	3160	5	1	16312697	729	9.55	1.45	12	0.38	468.00	3091.00	5530	20231121	-19.17	3215	20230103	39.04	5530	-19.17	20231121	3215	39.04	20230103	5530	-19.17	20231121	3215	39.04	20230103	6.93	N	057030	500	81 억		307549	N	N	0	N	00	N
7	20231130	110606	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4470	-45	5	-1.00	235786600	52885	22.00	4515	4540	4410	5860	3165	4515	4458.48	1.89	0	2901	4685	4600	4520	4435	4355	4642	4477	82	1345	500	3160	5	1	16312697	729	9.55	1.45	12	0.32	468.00	3091.00	5530	20231121	-19.17	3215	20230103	39.04	5530	-19.17	20231121	3215	39.04	20230103	5530	-19.17	20231121	3215	39.04	20230103	6.93	N	057030	500	81 억		307549	N	N	0	N	00	N
8	20231130	100601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4455	-60	5	-1.33	208005505	46647	19.40	4515	4540	4410	5860	3165	4515	4459.14	1.89	0	3709	4685	4600	4520	4435	4355	4642	4477	82	1345	500	3160	5	1	16312697	727	9.52	1.44	12	0.29	468.00	3091.00	5530	20231121	-19.44	3215	20230103	38.57	5530	-19.44	20231121	3215	38.57	20230103	5530	-19.44	20231121	3215	38.57	20230103	6.93	N	057030	500	81 억		307549	N	N	0	N	00	N
9	20231130	090603	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4540	25	2	0.55	20894955	4631	1.93	4515	4540	4490	5860	3165	4515	4511.97	1.89	0	-432	4685	4600	4520	4435	4355	4642	4477	82	1345	500	3160	5	1	16312697	741	9.70	1.47	12	0.03	468.00	3091.00	5530	20231121	-17.90	3215	20230103	41.21	5530	-17.90	20231121	3215	41.21	20230103	5530	-17.90	20231121	3215	41.21	20230103	6.93	N	057030	500	81 억		307549	N	N	0	N	00	N
10	20231129	160600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4515	-5	5	-0.11	1080360810	238707	126.59	4500	4605	4440	5870	3165	4520	4525.97	1.99	0	-17749	4690	4605	4550	4465	4410	4577	4437	82	1350	500	3160	5	1	16312697	737	9.65	1.46	12	1.46	468.00	3091.00	5530	20231121	-18.35	3215	20230103	40.44	5530	-18.35	20231121	3215	40.44	20230103	5530	-18.35	20231121	3215	40.44	20230103	6.50	N	057030	500	81 억		324074	N	N	0	N	00	N
11	20231129	150603	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4480	-40	5	-0.88	1025374185	226487	120.11	4500	4605	4440	5870	3165	4520	4527.30	1.99	0	-21960	4690	4605	4550	4465	4410	4577	4437	82	1350	500	3160	5	1	16312697	731	9.57	1.45	12	1.39	468.00	3091.00	5530	20231121	-18.99	3215	20230103	39.35	5530	-18.99	20231121	3215	39.35	20230103	5530	-18.99	20231121	3215	39.35	20230103	6.50	N	057030	500	81 억		324074	N	N	0	N	00	N
12	20231129	140601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4515	-5	5	-0.11	724962700	159487	84.58	4500	4605	4490	5870	3165	4520	4545.59	1.99	0	-8489	4690	4605	4550	4465	4410	4577	4437	82	1350	500	3160	5	1	16312697	737	9.65	1.46	12	0.98	468.00	3091.00	5530	20231121	-18.35	3215	20230103	40.44	5530	-18.35	20231121	3215	40.44	20230103	5530	-18.35	20231121	3215	40.44	20230103	6.50	N	057030	500	81 억		324074	N	N	0	N	00	N
13	20231129	130604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4525	5	2	0.11	635074945	139570	74.02	4500	4605	4490	5870	3165	4520	4550.23	1.99	0	-1146	4690	4605	4550	4465	4410	4577	4437	82	1350	500	3160	5	1	16312697	738	9.67	1.46	12	0.86	468.00	3091.00	5530	20231121	-18.17	3215	20230103	40.75	5530	-18.17	20231121	3215	40.75	20230103	5530	-18.17	20231121	3215	40.75	20230103	6.50	N	057030	500	81 억		324074	N	N	0	N	00	N
14	20231129	120603	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4540	20	2	0.44	513242760	112657	59.75	4500	4605	4490	5870	3165	4520	4555.80	1.99	0	757	4690	4605	4550	4465	4410	4577	4437	82	1350	500	3160	5	1	16312697	741	9.70	1.47	12	0.69	468.00	3091.00	5530	20231121	-17.90	3215	20230103	41.21	5530	-17.90	20231121	3215	41.21	20230103	5530	-17.90	20231121	3215	41.21	20230103	6.50	N	057030	500	81 억		324074	N	N	0	N	00	N
15	20231129	110604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4570	50	2	1.11	442644110	97146	51.52	4500	4605	4490	5870	3165	4520	4556.48	1.99	0	3024	4690	4605	4550	4465	4410	4577	4437	82	1350	500	3160	5	1	16312697	745	9.76	1.48	12	0.60	468.00	3091.00	5530	20231121	-17.36	3215	20230103	42.15	5530	-17.36	20231121	3215	42.15	20230103	5530	-17.36	20231121	3215	42.15	20230103	6.50	N	057030	500	81 억		324074	N	N	0	N	00	N
16	20231129	100602	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4600	80	2	1.77	300135470	66051	35.03	4500	4605	4490	5870	3165	4520	4544.00	1.99	0	11390	4690	4605	4550	4465	4410	4577	4437	82	1350	500	3160	5	1	16312697	750	9.83	1.49	12	0.40	468.00	3091.00	5530	20231121	-16.82	3215	20230103	43.08	5530	-16.82	20231121	3215	43.08	20230103	5530	-16.82	20231121	3215	43.08	20230103	6.50	N	057030	500	81 억		324074	N	N	0	N	00	N
17	20231129	090559	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4500	-20	5	-0.44	46894600	10411	5.52	4500	4530	4490	5870	3165	4520	4504.33	1.99	0	852	4690	4605	4550	4465	4410	4577	4437	82	1350	500	3160	5	1	16312697	734	9.62	1.46	12	0.06	468.00	3091.00	5530	20231121	-18.63	3215	20230103	39.97	5530	-18.63	20231121	3215	39.97	20230103	5530	-18.63	20231121	3215	39.97	20230103	6.50	N	057030	500	81 억		324074	N	N	0	N	00	N
18	20231128	160601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4520	-45	5	-0.99	834620305	183576	41.75	4530	4635	4495	5930	3200	4565	4546.59	1.76	0	36745	4891	4727	4646	4482	4401	4687	4442	82	1365	500	3190	5	1	16312697	737	9.66	1.46	12	1.13	468.00	3091.00	5530	20231121	-18.26	3215	20230103	40.59	5530	-18.26	20231121	3215	40.59	20230103	5530	-18.26	20231121	3215	40.59	20230103	6.57	N	057030	500	81 억		287395	N	N	0	N	00	N
19	20231128	150524	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4550	-15	5	-0.33	737333045	162075	36.86	4530	4635	4495	5930	3200	4565	4549.33	1.76	0	30408	4891	4727	4646	4482	4401	4687	4442	82	1365	500	3190	5	1	16312697	742	9.72	1.47	12	0.99	468.00	3091.00	5530	20231121	-17.72	3215	20230103	41.52	5530	-17.72	20231121	3215	41.52	20230103	5530	-17.72	20231121	3215	41.52	20230103	6.57	N	057030	500	81 억		287395	N	N	0	N	00	N
20	20231128	140600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4545	-20	5	-0.44	640176230	140749	32.01	4530	4635	4495	5930	3200	4565	4548.35	1.76	0	35470	4891	4727	4646	4482	4401	4687	4442	82	1365	500	3190	5	1	16312697	741	9.71	1.47	12	0.86	468.00	3091.00	5530	20231121	-17.81	3215	20230103	41.37	5530	-17.81	20231121	3215	41.37	20230103	5530	-17.81	20231121	3215	41.37	20230103	6.57	N	057030	500	81 억		287395	N	N	0	N	00	N
21	20231128	130557	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4525	-40	5	-0.88	567331990	124678	28.35	4530	4635	4495	5930	3200	4565	4550.38	1.76	0	31213	4891	4727	4646	4482	4401	4687	4442	82	1365	500	3190	5	1	16312697	738	9.67	1.46	12	0.76	468.00	3091.00	5530	20231121	-18.17	3215	20230103	40.75	5530	-18.17	20231121	3215	40.75	20230103	5530	-18.17	20231121	3215	40.75	20230103	6.57	N	057030	500	81 억		287395	N	N	0	N	00	N
22	20231128	120558	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4530	-35	5	-0.77	471253490	103439	23.52	4530	4635	4495	5930	3200	4565	4555.86	1.76	0	22549	4891	4727	4646	4482	4401	4687	4442	82	1365	500	3190	5	1	16312697	739	9.68	1.47	12	0.63	468.00	3091.00	5530	20231121	-18.08	3215	20230103	40.90	5530	-18.08	20231121	3215	40.90	20230103	5530	-18.08	20231121	3215	40.90	20230103	6.57	N	057030	500	81 억		287395	N	N	0	N	00	N
23	20231128	110558	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4550	-15	5	-0.33	419801285	92145	20.95	4530	4635	4495	5930	3200	4565	4555.88	1.76	0	20456	4891	4727	4646	4482	4401	4687	4442	82	1365	500	3190	5	1	16312697	742	9.72	1.47	12	0.56	468.00	3091.00	5530	20231121	-17.72	3215	20230103	41.52	5530	-17.72	20231121	3215	41.52	20230103	5530	-17.72	20231121	3215	41.52	20230103	6.57	N	057030	500	81 억		287395	N	N	0	N	00	N
24	20231128	100558	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4515	-50	5	-1.10	328935995	72090	16.39	4530	4635	4510	5930	3200	4565	4562.85	1.76	0	9251	4891	4727	4646	4482	4401	4687	4442	82	1365	500	3190	5	1	16312697	737	9.65	1.46	12	0.44	468.00	3091.00	5530	20231121	-18.35	3215	20230103	40.44	5530	-18.35	20231121	3215	40.44	20230103	5530	-18.35	20231121	3215	40.44	20230103	6.57	N	057030	500	81 억		287395	N	N	0	N	00	N
25	20231128	090557	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4630	65	2	1.42	71470360	15656	3.56	4530	4630	4525	5930	3200	4565	4565.05	1.76	0	4020	4891	4727	4646	4482	4401	4687	4442	82	1365	500	3190	5	1	16312697	755	9.89	1.50	12	0.10	468.00	3091.00	5530	20231121	-16.27	3215	20230103	44.01	5530	-16.27	20231121	3215	44.01	20230103	5530	-16.27	20231121	3215	44.01	20230103	6.57	N	057030	500	81 억		287395	N	N	0	N	00	N
26	20231127	160556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4565	-100	5	-2.14	2040851670	436700	158.29	4750	4810	4565	6060	3270	4665	4673.54	2.11	0	-56443	4811	4737	4666	4592	4521	4775	4630	82	1395	500	3260	5	1	16312697	745	9.75	1.48	12	2.68	468.00	3091.00	5530	20231121	-17.45	3215	20230103	41.99	5530	-17.45	20231121	3215	41.99	20230103	5530	-17.45	20231121	3215	41.99	20230103	6.53	N	057030	500	81 억		343838	N	N	0	N	00	N
27	20231127	150556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4600	-65	5	-1.39	1881591185	401861	145.66	4750	4810	4580	6060	3270	4665	4682.19	2.11	0	-64641	4811	4737	4666	4592	4521	4775	4630	82	1395	500	3260	5	1	16312697	750	9.83	1.49	12	2.46	468.00	3091.00	5530	20231121	-16.82	3215	20230103	43.08	5530	-16.82	20231121	3215	43.08	20230103	5530	-16.82	20231121	3215	43.08	20230103	6.53	N	057030	500	81 억		343838	N	N	0	N	00	N
28	20231127	140601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4635	-30	5	-0.64	1616965630	344434	124.84	4750	4810	4615	6060	3270	4665	4694.56	2.11	0	-68328	4811	4737	4666	4592	4521	4775	4630	82	1395	500	3260	5	1	16312697	756	9.90	1.50	12	2.11	468.00	3091.00	5530	20231121	-16.18	3215	20230103	44.17	5530	-16.18	20231121	3215	44.17	20230103	5530	-16.18	20231121	3215	44.17	20230103	6.53	N	057030	500	81 억		343838	N	N	0	N	00	N
29	20231127	130559	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4700	35	2	0.75	1393635600	296427	107.44	4750	4810	4615	6060	3270	4665	4701.45	2.11	0	-62806	4811	4737	4666	4592	4521	4775	4630	82	1395	500	3260	5	1	16312697	767	10.04	1.52	12	1.82	468.00	3091.00	5530	20231121	-15.01	3215	20230103	46.19	5530	-15.01	20231121	3215	46.19	20230103	5530	-15.01	20231121	3215	46.19	20230103	6.53	N	057030	500	81 억		343838	N	N	0	N	00	N
30	20231127	120558	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4645	-20	5	-0.43	1049491660	222701	80.72	4750	4810	4635	6060	3270	4665	4712.56	2.11	0	-47621	4811	4737	4666	4592	4521	4775	4630	82	1395	500	3260	5	1	16312697	758	9.93	1.50	12	1.37	468.00	3091.00	5530	20231121	-16.00	3215	20230103	44.48	5530	-16.00	20231121	3215	44.48	20230103	5530	-16.00	20231121	3215	44.48	20230103	6.53	N	057030	500	81 억		343838	N	N	0	N	00	N
31	20231127	110552	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4660	-5	5	-0.11	913449805	193507	70.14	4750	4810	4650	6060	3270	4665	4720.50	2.11	0	-31345	4811	4737	4666	4592	4521	4775	4630	82	1395	500	3260	5	1	16312697	760	9.96	1.51	12	1.19	468.00	3091.00	5530	20231121	-15.73	3215	20230103	44.95	5530	-15.73	20231121	3215	44.95	20230103	5530	-15.73	20231121	3215	44.95	20230103	6.53	N	057030	500	81 억		343838	N	N	0	N	00	N
32	20231127	100551	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4710	45	2	0.96	703372705	148484	53.82	4750	4810	4665	6060	3270	4665	4737.03	2.11	0	-15556	4811	4737	4666	4592	4521	4775	4630	82	1395	500	3260	5	1	16312697	768	10.06	1.52	12	0.91	468.00	3091.00	5530	20231121	-14.83	3215	20230103	46.50	5530	-14.83	20231121	3215	46.50	20230103	5530	-14.83	20231121	3215	46.50	20230103	6.53	N	057030	500	81 억		343838	N	N	0	N	00	N
33	20231127	090552	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4730	65	2	1.39	78443840	16558	6.00	4750	4750	4715	6060	3270	4665	4737.52	2.11	0	-1743	4811	4737	4666	4592	4521	4775	4630	82	1395	500	3260	5	1	16312697	772	10.11	1.53	12	0.10	468.00	3091.00	5530	20231121	-14.47	3215	20230103	47.12	5530	-14.47	20231121	3215	47.12	20230103	5530	-14.47	20231121	3215	47.12	20230103	6.53	N	057030	500	81 억		343838	N	N	0	N	00	N
34	20231124	160546	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4665	50	2	1.08	1251066895	268433	22.46	4630	4740	4595	5990	3235	4615	4660.61	1.88	0	36977	5071	4842	4726	4497	4381	4785	4440	82	1375	500	3230	5	1	16312697	761	9.97	1.51	12	1.65	468.00	3091.00	5530	20231121	-15.64	3215	20230103	45.10	5530	-15.64	20231121	3215	45.10	20230103	5530	-15.64	20231121	3215	45.10	20230103	6.30	N	057030	500	81 억		306371	N	N	0	N	00	N
35	20231124	150553	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4660	45	2	0.98	1158487415	248554	20.79	4630	4740	4595	5990	3235	4615	4660.91	1.88	0	34514	5071	4842	4726	4497	4381	4785	4440	82	1375	500	3230	5	1	16312697	760	9.96	1.51	12	1.52	468.00	3091.00	5530	20231121	-15.73	3215	20230103	44.95	5530	-15.73	20231121	3215	44.95	20230103	5530	-15.73	20231121	3215	44.95	20230103	6.30	N	057030	500	81 억		306371	N	N	0	N	00	N
36	20231124	140555	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4630	15	2	0.33	1047195175	224605	18.79	4630	4740	4595	5990	3235	4615	4662.39	1.88	0	33029	5071	4842	4726	4497	4381	4785	4440	82	1375	500	3230	5	1	16312697	755	9.89	1.50	12	1.38	468.00	3091.00	5530	20231121	-16.27	3215	20230103	44.01	5530	-16.27	20231121	3215	44.01	20230103	5530	-16.27	20231121	3215	44.01	20230103	6.30	N	057030	500	81 억		306371	N	N	0	N	00	N
37	20231124	130551	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4675	60	2	1.30	925782725	198494	16.61	4630	4740	4595	5990	3235	4615	4664.03	1.88	0	33123	5071	4842	4726	4497	4381	4785	4440	82	1375	500	3230	5	1	16312697	763	9.99	1.51	12	1.22	468.00	3091.00	5530	20231121	-15.46	3215	20230103	45.41	5530	-15.46	20231121	3215	45.41	20230103	5530	-15.46	20231121	3215	45.41	20230103	6.30	N	057030	500	81 억		306371	N	N	0	N	00	N
38	20231124	120555	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4675	60	2	1.30	702723610	151057	12.64	4630	4725	4595	5990	3235	4615	4652.04	1.88	0	26102	5071	4842	4726	4497	4381	4785	4440	82	1375	500	3230	5	1	16312697	763	9.99	1.51	12	0.93	468.00	3091.00	5530	20231121	-15.46	3215	20230103	45.41	5530	-15.46	20231121	3215	45.41	20230103	5530	-15.46	20231121	3215	45.41	20230103	6.30	N	057030	500	81 억		306371	N	N	0	N	00	N
39	20231124	110552	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4625	10	2	0.22	487805370	104638	8.75	4630	4725	4615	5990	3235	4615	4661.84	1.88	0	7159	5071	4842	4726	4497	4381	4785	4440	82	1375	500	3230	5	1	16312697	754	9.88	1.50	12	0.64	468.00	3091.00	5530	20231121	-16.37	3215	20230103	43.86	5530	-16.37	20231121	3215	43.86	20230103	5530	-16.37	20231121	3215	43.86	20230103	6.30	N	057030	500	81 억		306371	N	N	0	N	00	N
40	20231124	100551	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4620	5	2	0.11	404097725	86573	7.24	4630	4725	4620	5990	3235	4615	4667.71	1.88	0	1716	5071	4842	4726	4497	4381	4785	4440	82	1375	500	3230	5	1	16312697	754	9.87	1.49	12	0.53	468.00	3091.00	5530	20231121	-16.46	3215	20230103	43.70	5530	-16.46	20231121	3215	43.70	20230103	5530	-16.46	20231121	3215	43.70	20230103	6.30	N	057030	500	81 억		306371	N	N	0	N	00	N
41	20231124	090551	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4680	65	2	1.41	114547290	24659	2.06	4630	4685	4620	5990	3235	4615	4645.25	1.88	0	5211	5071	4842	4726	4497	4381	4785	4440	82	1375	500	3230	5	1	16312697	763	10.00	1.51	12	0.15	468.00	3091.00	5530	20231121	-15.37	3215	20230103	45.57	5530	-15.37	20231121	3215	45.57	20230103	5530	-15.37	20231121	3215	45.57	20230103	6.30	N	057030	500	81 억		306371	N	N	0	N	00	N
42	20231123	160545	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4615	-145	5	-3.05	5677369710	1185209	157.11	4755	4955	4610	6180	3335	4760	4790.71	1.88	0	-8633	5006	4882	4766	4642	4526	4825	4585	82	1420	500	3330	5	1	16312697	753	9.86	1.49	12	7.27	468.00	3091.00	5530	20231121	-16.55	3215	20230103	43.55	5530	-16.55	20231121	3215	43.55	20230103	5530	-16.55	20231121	3215	43.55	20230103	5.20	N	057030	500	81 억		307125	N	N	0	N	00	N
43	20231123	150604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4615	-145	5	-3.05	5454518745	1136964	150.71	4755	4955	4610	6180	3335	4760	4797.44	1.88	0	-27855	5006	4882	4766	4642	4526	4825	4585	82	1420	500	3330	5	1	16312697	753	9.86	1.49	12	6.97	468.00	3091.00	5530	20231121	-16.55	3215	20230103	43.55	5530	-16.55	20231121	3215	43.55	20230103	5530	-16.55	20231121	3215	43.55	20230103	5.20	N	057030	500	81 억		307125	N	N	0	N	00	N
44	20231123	140558	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4680	-80	5	-1.68	4905975065	1019022	135.08	4755	4955	4610	6180	3335	4760	4814.40	1.88	0	-48283	5006	4882	4766	4642	4526	4825	4585	82	1420	500	3330	5	1	16312697	763	10.00	1.51	12	6.25	468.00	3091.00	5530	20231121	-15.37	3215	20230103	45.57	5530	-15.37	20231121	3215	45.57	20230103	5530	-15.37	20231121	3215	45.57	20230103	5.20	N	057030	500	81 억		307125	N	N	0	N	00	N
45	20231123	130559	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4905	145	2	3.05	3665627860	759520	100.68	4755	4955	4610	6180	3335	4760	4826.25	1.88	0	-63448	5006	4882	4766	4642	4526	4825	4585	82	1420	500	3330	5	1	16312697	800	10.48	1.59	12	4.66	468.00	3091.00	5530	20231121	-11.30	3215	20230103	52.57	5530	-11.30	20231121	3215	52.57	20230103	5530	-11.30	20231121	3215	52.57	20230103	5.20	N	057030	500	81 억		307125	N	N	0	N	00	N
46	20231123	120551	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4770	10	2	0.21	936638310	199428	26.44	4755	4790	4610	6180	3335	4760	4696.61	1.88	0	43502	5006	4882	4766	4642	4526	4825	4585	82	1420	500	3330	5	1	16312697	778	10.19	1.54	12	1.22	468.00	3091.00	5530	20231121	-13.74	3215	20230103	48.37	5530	-13.74	20231121	3215	48.37	20230103	5530	-13.74	20231121	3215	48.37	20230103	5.20	N	057030	500	81 억		307125	N	N	0	N	00	N
47	20231123	110605	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4755	-5	5	-0.11	852306970	181667	24.08	4755	4790	4610	6180	3335	4760	4691.57	1.88	0	33831	5006	4882	4766	4642	4526	4825	4585	82	1420	500	3330	5	1	16312697	776	10.16	1.54	12	1.11	468.00	3091.00	5530	20231121	-14.01	3215	20230103	47.90	5530	-14.01	20231121	3215	47.90	20230103	5530	-14.01	20231121	3215	47.90	20230103	5.20	N	057030	500	81 억		307125	N	N	0	N	00	N
48	20231123	100554	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4780	20	2	0.42	765069780	163279	21.64	4755	4790	4610	6180	3335	4760	4685.63	1.88	0	30152	5006	4882	4766	4642	4526	4825	4585	82	1420	500	3330	5	1	16312697	780	10.21	1.55	12	1.00	468.00	3091.00	5530	20231121	-13.56	3215	20230103	48.68	5530	-13.56	20231121	3215	48.68	20230103	5530	-13.56	20231121	3215	48.68	20230103	5.20	N	057030	500	81 억		307125	N	N	0	N	00	N
49	20231123	090550	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4635	-125	5	-2.63	192695320	41321	5.48	4755	4755	4610	6180	3335	4760	4663.25	1.88	0	5367	5006	4882	4766	4642	4526	4825	4585	82	1420	500	3330	5	1	16312697	756	9.90	1.50	12	0.25	468.00	3091.00	5530	20231121	-16.18	3215	20230103	44.17	5530	-16.18	20231121	3215	44.17	20230103	5530	-16.18	20231121	3215	44.17	20230103	5.20	N	057030	500	81 억		307125	N	N	0	N	00	N
50	20231122	160533	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4760	-115	5	-2.36	3569170645	746418	9.28	4830	4890	4650	6330	3415	4875	4781.74	1.51	0	58035	5918	5396	5008	4486	4098	5657	4747	82	1455	500	3410	5	1	16312697	776	10.17	1.54	12	4.58	468.00	3091.00	5530	20231121	-13.92	3215	20230103	48.06	5530	-13.92	20231121	3215	48.06	20230103	5530	-13.92	20231121	3215	48.06	20230103	5.65	N	057030	500	81 억		246124	N	N	0	N	00	N
51	20231122	150543	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4820	-55	5	-1.13	3405611235	712233	8.85	4830	4890	4650	6330	3415	4875	4781.58	1.51	0	54400	5918	5396	5008	4486	4098	5657	4747	82	1455	500	3410	5	1	16312697	786	10.30	1.56	12	4.37	468.00	3091.00	5530	20231121	-12.84	3215	20230103	49.92	5530	-12.84	20231121	3215	49.92	20230103	5530	-12.84	20231121	3215	49.92	20230103	5.65	N	057030	500	81 억		246124	N	N	0	N	00	N
52	20231122	140534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4815	-60	5	-1.23	3095673900	647944	8.05	4830	4890	4650	6330	3415	4875	4777.67	1.51	0	43414	5918	5396	5008	4486	4098	5657	4747	82	1455	500	3410	5	1	16312697	785	10.29	1.56	12	3.97	468.00	3091.00	5530	20231121	-12.93	3215	20230103	49.77	5530	-12.93	20231121	3215	49.77	20230103	5530	-12.93	20231121	3215	49.77	20230103	5.65	N	057030	500	81 억		246124	N	N	0	N	00	N
53	20231122	130554	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4800	-75	5	-1.54	2601438360	545818	6.78	4830	4890	4650	6330	3415	4875	4766.11	1.51	0	44907	5918	5396	5008	4486	4098	5657	4747	82	1455	500	3410	5	1	16312697	783	10.26	1.55	12	3.35	468.00	3091.00	5530	20231121	-13.20	3215	20230103	49.30	5530	-13.20	20231121	3215	49.30	20230103	5530	-13.20	20231121	3215	49.30	20230103	5.65	N	057030	500	81 억		246124	N	N	0	N	00	N
54	20231122	120557	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4745	-130	5	-2.67	2384143870	500418	6.22	4830	4890	4650	6330	3415	4875	4764.28	1.51	0	38119	5918	5396	5008	4486	4098	5657	4747	82	1455	500	3410	5	1	16312697	774	10.14	1.54	12	3.07	468.00	3091.00	5530	20231121	-14.20	3215	20230103	47.59	5530	-14.20	20231121	3215	47.59	20230103	5530	-14.20	20231121	3215	47.59	20230103	5.65	N	057030	500	81 억		246124	N	N	0	N	00	N
55	20231122	110621	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4790	-85	5	-1.74	2130703765	447007	5.56	4830	4890	4650	6330	3415	4875	4766.57	1.51	0	21831	5918	5396	5008	4486	4098	5657	4747	82	1455	500	3410	5	1	16312697	781	10.24	1.55	12	2.74	468.00	3091.00	5530	20231121	-13.38	3215	20230103	48.99	5530	-13.38	20231121	3215	48.99	20230103	5530	-13.38	20231121	3215	48.99	20230103	5.65	N	057030	500	81 억		246124	N	N	0	N	00	N
56	20231122	100605	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4685	-190	5	-3.90	1533400885	321752	4.00	4830	4890	4675	6330	3415	4875	4765.75	1.51	0	-8825	5918	5396	5008	4486	4098	5657	4747	82	1455	500	3410	5	1	16312697	764	10.01	1.52	12	1.97	468.00	3091.00	5530	20231121	-15.28	3215	20230103	45.72	5530	-15.28	20231121	3215	45.72	20230103	5530	-15.28	20231121	3215	45.72	20230103	5.65	N	057030	500	81 억		246124	N	N	0	N	00	N
57	20231122	090537	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4860	-15	5	-0.31	457600885	94947	1.18	4830	4890	4760	6330	3415	4875	4819.48	1.51	0	-2705	5918	5396	5008	4486	4098	5657	4747	82	1455	500	3410	5	1	16312697	793	10.38	1.57	12	0.58	468.00	3091.00	5530	20231121	-12.12	3215	20230103	51.17	5530	-12.12	20231121	3215	51.17	20230103	5530	-12.12	20231121	3215	51.17	20230103	5.65	N	057030	500	81 억		246124	N	N	0	N	00	N
58	20231121	160538	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	4875	260	2	5.63	41091821735	8018221	1094.77	4670	5530	4620	5990	3235	4615	5125.28	2.56	0	-179336	4938	4776	4588	4426	4238	4857	4507	82	1375	500	3230	5	1	16312697	795	10.42	1.58	12	49.15	468.00	3091.00	5530	20231121	-11.84	3215	20230103	51.63	5530	-11.84	20231121	3215	51.63	20230103	5530	-11.84	20231121	3215	51.63	20230103	5.33	N	057030	500	81 억		418220	N	N	0	N	00	N
59	20231121	150539	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	4855	240	2	5.20	40499494140	7896601	1078.16	4670	5530	4620	5990	3235	4615	5128.72	2.56	0	-184310	4938	4776	4588	4426	4238	4857	4507	82	1375	500	3230	5	1	16312697	792	10.37	1.57	12	48.41	468.00	3091.00	5530	20231121	-12.21	3215	20230103	51.01	5530	-12.21	20231121	3215	51.01	20230103	5530	-12.21	20231121	3215	51.01	20230103	5.33	N	057030	500	81 억		418220	N	N	0	N	00	N
60	20231121	140534	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	4905	290	2	6.28	39461887240	7681748	1048.83	4670	5530	4620	5990	3235	4615	5137.10	2.56	0	-229014	4938	4776	4588	4426	4238	4857	4507	82	1375	500	3230	5	1	16312697	800	10.48	1.59	12	47.09	468.00	3091.00	5530	20231121	-11.30	3215	20230103	52.57	5530	-11.30	20231121	3215	52.57	20230103	5530	-11.30	20231121	3215	52.57	20230103	5.33	N	057030	500	81 억		418220	N	N	0	N	00	N
61	20231121	130531	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	4860	245	2	5.31	38410650865	7465979	1019.37	4670	5530	4620	5990	3235	4615	5144.76	2.56	0	-261872	4938	4776	4588	4426	4238	4857	4507	82	1375	500	3230	5	1	16312697	793	10.38	1.57	12	45.77	468.00	3091.00	5530	20231121	-12.12	3215	20230103	51.17	5530	-12.12	20231121	3215	51.17	20230103	5530	-12.12	20231121	3215	51.17	20230103	5.33	N	057030	500	81 억		418220	N	N	0	N	00	N
62	20231121	120529	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	5130	515	2	11.16	32462090805	6274740	856.72	4670	5530	4620	5990	3235	4615	5173.46	2.56	0	-257975	4938	4776	4588	4426	4238	4857	4507	82	1375	500	3230	10	1	16312697	837	10.96	1.66	12	38.47	468.00	3091.00	5530	20231121	-7.23	3215	20230103	59.56	5530	-7.23	20231121	3215	59.56	20230103	5530	-7.23	20231121	3215	59.56	20230103	5.33	N	057030	500	81 억		418220	N	N	0	N	00	N
63	20231121	110529	55	50.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	50	N	5240	625	2	13.54	23721512505	4566354	623.47	4670	5530	4620	5990	3235	4615	5194.85	2.56	0	-213419	4938	4776	4588	4426	4238	4857	4507	82	1375	500	3230	10	1	16312697	855	11.20	1.70	12	27.99	468.00	3091.00	5530	20231121	-5.24	3215	20230103	62.99	5530	-5.24	20231121	3215	62.99	20230103	5530	-5.24	20231121	3215	62.99	20230103	5.33	N	057030	500	81 억		418220	N	N	0	N	00	N
64	20231121	100517	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4780	165	2	3.58	1728708120	365870	49.95	4670	4795	4620	5990	3235	4615	4724.92	2.56	0	-93789	4938	4776	4588	4426	4238	4857	4507	82	1375	500	3230	5	1	16312697	780	10.21	1.55	12	2.24	468.00	3091.00	5480	20230207	-12.77	3215	20230103	48.68	5480	-12.77	20230207	3215	48.68	20230103	5480	-12.77	20230207	3215	48.68	20230103	5.33	N	057030	500	81 억		418220	N	N	0	N	00	N
65	20231121	090523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4740	125	2	2.71	290285005	62097	8.48	4670	4740	4620	5990	3235	4615	4674.70	2.56	0	-21955	4938	4776	4588	4426	4238	4857	4507	82	1375	500	3230	5	1	16312697	773	10.13	1.53	12	0.38	468.00	3091.00	5480	20230207	-13.50	3215	20230103	47.43	5480	-13.50	20230207	3215	47.43	20230103	5480	-13.50	20230207	3215	47.43	20230103	5.33	N	057030	500	81 억		418220	N	N	0	N	00	N
66	20231120	160527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4615	275	2	6.34	3344661390	722457	403.08	4400	4750	4400	5640	3040	4340	4629.58	1.91	0	120749	4566	4452	4376	4262	4186	4415	4225	82	1300	500	3030	5	1	16312697	753	9.86	1.49	12	4.43	468.00	3091.00	5480	20230207	-15.78	3215	20230103	43.55	5480	-15.78	20230207	3215	43.55	20230103	5480	-15.78	20230207	3215	43.55	20230103	5.36	N	057030	500	81 억		311522	N	N	0	N	00	N
67	20231120	150531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4595	255	2	5.88	3262596595	704609	393.12	4400	4750	4400	5640	3040	4340	4630.36	1.91	0	122577	4566	4452	4376	4262	4186	4415	4225	82	1300	500	3030	5	1	16312697	750	9.82	1.49	12	4.32	468.00	3091.00	5480	20230207	-16.15	3215	20230103	42.92	5480	-16.15	20230207	3215	42.92	20230103	5480	-16.15	20230207	3215	42.92	20230103	5.36	N	057030	500	81 억		311522	N	N	0	N	00	N
68	20231120	140530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4630	290	2	6.68	3048940240	658066	367.15	4400	4750	4400	5640	3040	4340	4633.18	1.91	0	110579	4566	4452	4376	4262	4186	4415	4225	82	1300	500	3030	5	1	16312697	755	9.89	1.50	12	4.03	468.00	3091.00	5480	20230207	-15.51	3215	20230103	44.01	5480	-15.51	20230207	3215	44.01	20230103	5480	-15.51	20230207	3215	44.01	20230103	5.36	N	057030	500	81 억		311522	N	N	0	N	00	N
69	20231120	130527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4665	325	2	7.49	2830035570	610899	340.84	4400	4750	4400	5640	3040	4340	4632.58	1.91	0	112157	4566	4452	4376	4262	4186	4415	4225	82	1300	500	3030	5	1	16312697	761	9.97	1.51	12	3.74	468.00	3091.00	5480	20230207	-14.87	3215	20230103	45.10	5480	-14.87	20230207	3215	45.10	20230103	5480	-14.87	20230207	3215	45.10	20230103	5.36	N	057030	500	81 억		311522	N	N	0	N	00	N
70	20231120	120528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4630	290	2	6.68	2575115025	556222	310.33	4400	4750	4400	5640	3040	4340	4629.65	1.91	0	119244	4566	4452	4376	4262	4186	4415	4225	82	1300	500	3030	5	1	16312697	755	9.89	1.50	12	3.41	468.00	3091.00	5480	20230207	-15.51	3215	20230103	44.01	5480	-15.51	20230207	3215	44.01	20230103	5480	-15.51	20230207	3215	44.01	20230103	5.36	N	057030	500	81 억		311522	N	N	0	N	00	N
71	20231120	110526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4665	325	2	7.49	2425529230	523971	292.34	4400	4750	4400	5640	3040	4340	4629.13	1.91	0	114462	4566	4452	4376	4262	4186	4415	4225	82	1300	500	3030	5	1	16312697	761	9.97	1.51	12	3.21	468.00	3091.00	5480	20230207	-14.87	3215	20230103	45.10	5480	-14.87	20230207	3215	45.10	20230103	5480	-14.87	20230207	3215	45.10	20230103	5.36	N	057030	500	81 억		311522	N	N	0	N	00	N
72	20231120	100524	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4715	375	2	8.64	1762683290	382806	213.58	4400	4725	4400	5640	3040	4340	4604.64	1.91	0	70563	4566	4452	4376	4262	4186	4415	4225	82	1300	500	3030	5	1	16312697	769	10.07	1.53	12	2.35	468.00	3091.00	5480	20230207	-13.96	3215	20230103	46.66	5480	-13.96	20230207	3215	46.66	20230103	5480	-13.96	20230207	3215	46.66	20230103	5.36	N	057030	500	81 억		311522	N	N	0	N	00	N
73	20231120	090530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4465	125	2	2.88	166357750	37496	20.92	4400	4490	4400	5640	3040	4340	4436.68	1.91	0	3976	4566	4452	4376	4262	4186	4415	4225	82	1300	500	3030	5	1	16312697	728	9.54	1.44	12	0.23	468.00	3091.00	5480	20230207	-18.52	3215	20230103	38.88	5480	-18.52	20230207	3215	38.88	20230103	5480	-18.52	20230207	3215	38.88	20230103	5.36	N	057030	500	81 억		311522	N	N	0	N	00	N
74	20231117	160539	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4340	-120	5	-2.69	775153870	177796	65.68	4490	4490	4300	5790	3125	4460	4359.84	2.20	0	-45105	4630	4545	4455	4370	4280	4587	4412	82	1330	500	3120	5	1	16312697	708	9.27	1.40	12	1.09	468.00	3091.00	5480	20230207	-20.80	3215	20230103	34.99	5480	-20.80	20230207	3215	34.99	20230103	5480	-20.80	20230207	3215	34.99	20230103	5.31	N	057030	500	81 억		359014	N	N	0	N	00	N
75	20231117	150543	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4315	-145	5	-3.25	731553710	167729	61.96	4490	4490	4300	5790	3125	4460	4361.52	2.20	0	-46193	4630	4545	4455	4370	4280	4587	4412	82	1330	500	3120	5	1	16312697	704	9.22	1.40	12	1.03	468.00	3091.00	5480	20230207	-21.26	3215	20230103	34.21	5480	-21.26	20230207	3215	34.21	20230103	5480	-21.26	20230207	3215	34.21	20230103	5.31	N	057030	500	81 억		359014	N	N	0	N	00	N
76	20231117	140541	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4325	-135	5	-3.03	675217220	154702	57.15	4490	4490	4300	5790	3125	4460	4364.63	2.20	0	-46222	4630	4545	4455	4370	4280	4587	4412	82	1330	500	3120	5	1	16312697	706	9.24	1.40	12	0.95	468.00	3091.00	5480	20230207	-21.08	3215	20230103	34.53	5480	-21.08	20230207	3215	34.53	20230103	5480	-21.08	20230207	3215	34.53	20230103	5.31	N	057030	500	81 억		359014	N	N	0	N	00	N
77	20231117	130539	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4315	-145	5	-3.25	495981125	113718	42.01	4490	4490	4300	5790	3125	4460	4361.50	2.20	0	-35015	4630	4545	4455	4370	4280	4587	4412	82	1330	500	3120	5	1	16312697	704	9.22	1.40	12	0.70	468.00	3091.00	5480	20230207	-21.26	3215	20230103	34.21	5480	-21.26	20230207	3215	34.21	20230103	5480	-21.26	20230207	3215	34.21	20230103	5.31	N	057030	500	81 억		359014	N	N	0	N	00	N
78	20231117	120541	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4330	-130	5	-2.91	470863210	107910	39.86	4490	4490	4300	5790	3125	4460	4363.48	2.20	0	-35050	4630	4545	4455	4370	4280	4587	4412	82	1330	500	3120	5	1	16312697	706	9.25	1.40	12	0.66	468.00	3091.00	5480	20230207	-20.99	3215	20230103	34.68	5480	-20.99	20230207	3215	34.68	20230103	5480	-20.99	20230207	3215	34.68	20230103	5.31	N	057030	500	81 억		359014	N	N	0	N	00	N
79	20231117	110542	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4325	-135	5	-3.03	364959995	83361	30.79	4490	4490	4315	5790	3125	4460	4378.07	2.20	0	-18105	4630	4545	4455	4370	4280	4587	4412	82	1330	500	3120	5	1	16312697	706	9.24	1.40	12	0.51	468.00	3091.00	5480	20230207	-21.08	3215	20230103	34.53	5480	-21.08	20230207	3215	34.53	20230103	5480	-21.08	20230207	3215	34.53	20230103	5.31	N	057030	500	81 억		359014	N	N	0	N	00	N
80	20231117	100540	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4350	-110	5	-2.47	303880175	69243	25.58	4490	4490	4335	5790	3125	4460	4388.60	2.20	0	-17483	4630	4545	4455	4370	4280	4587	4412	82	1330	500	3120	5	1	16312697	710	9.29	1.41	12	0.42	468.00	3091.00	5480	20230207	-20.62	3215	20230103	35.30	5480	-20.62	20230207	3215	35.30	20230103	5480	-20.62	20230207	3215	35.30	20230103	5.31	N	057030	500	81 억		359014	N	N	0	N	00	N
81	20231117	090542	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4395	-65	5	-1.46	106510840	24023	8.87	4490	4490	4395	5790	3125	4460	4433.70	2.20	0	-16264	4630	4545	4455	4370	4280	4587	4412	82	1330	500	3120	5	1	16312697	717	9.39	1.42	12	0.15	468.00	3091.00	5480	20230207	-19.80	3215	20230103	36.70	5480	-19.80	20230207	3215	36.70	20230103	5480	-19.80	20230207	3215	36.70	20230103	5.31	N	057030	500	81 억		359014	N	N	0	N	00	N
82	20231116	160538	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4460	-50	5	-1.11	1167626015	261899	121.21	4455	4540	4365	5860	3160	4510	4458.28	2.02	0	26450	4636	4572	4486	4422	4336	4605	4455	82	1350	500	3150	5	1	16312697	728	9.53	1.44	12	1.61	468.00	3091.00	5480	20230207	-18.61	3215	20230103	38.72	5480	-18.61	20230207	3215	38.72	20230103	5480	-18.61	20230207	3215	38.72	20230103	5.57	N	057030	500	81 억		329826	N	N	0	N	00	N
83	20231116	150538	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4455	-55	5	-1.22	1102864225	247373	114.49	4455	4540	4365	5860	3160	4510	4458.28	2.02	0	24150	4636	4572	4486	4422	4336	4605	4455	82	1350	500	3150	5	1	16312697	727	9.52	1.44	12	1.52	468.00	3091.00	5480	20230207	-18.70	3215	20230103	38.57	5480	-18.70	20230207	3215	38.57	20230103	5480	-18.70	20230207	3215	38.57	20230103	5.57	N	057030	500	81 억		329826	N	N	0	N	00	N
84	20231116	140522	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4455	-55	5	-1.22	1041260930	233557	108.09	4455	4540	4365	5860	3160	4510	4458.24	2.02	0	24325	4636	4572	4486	4422	4336	4605	4455	82	1350	500	3150	5	1	16312697	727	9.52	1.44	12	1.43	468.00	3091.00	5480	20230207	-18.70	3215	20230103	38.57	5480	-18.70	20230207	3215	38.57	20230103	5480	-18.70	20230207	3215	38.57	20230103	5.57	N	057030	500	81 억		329826	N	N	0	N	00	N
85	20231116	130537	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4480	-30	5	-0.67	633084280	142640	66.02	4455	4510	4365	5860	3160	4510	4438.27	2.02	0	26481	4636	4572	4486	4422	4336	4605	4455	82	1350	500	3150	5	1	16312697	731	9.57	1.45	12	0.87	468.00	3091.00	5480	20230207	-18.25	3215	20230103	39.35	5480	-18.25	20230207	3215	39.35	20230103	5480	-18.25	20230207	3215	39.35	20230103	5.57	N	057030	500	81 억		329826	N	N	0	N	00	N
86	20231116	120540	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4450	-60	5	-1.33	478605340	108208	50.08	4455	4510	4365	5860	3160	4510	4422.90	2.02	0	14991	4636	4572	4486	4422	4336	4605	4455	82	1350	500	3150	5	1	16312697	726	9.51	1.44	12	0.66	468.00	3091.00	5480	20230207	-18.80	3215	20230103	38.41	5480	-18.80	20230207	3215	38.41	20230103	5480	-18.80	20230207	3215	38.41	20230103	5.57	N	057030	500	81 억		329826	N	N	0	N	00	N
87	20231116	110536	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4380	-130	5	-2.88	385988165	87231	40.37	4455	4510	4365	5860	3160	4510	4424.77	2.02	0	10019	4636	4572	4486	4422	4336	4605	4455	82	1350	500	3150	5	1	16312697	714	9.36	1.42	12	0.53	468.00	3091.00	5480	20230207	-20.07	3215	20230103	36.24	5480	-20.07	20230207	3215	36.24	20230103	5480	-20.07	20230207	3215	36.24	20230103	5.57	N	057030	500	81 억		329826	N	N	0	N	00	N
88	20231116	100537	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4510	0	3	0.00	83567965	18830	8.71	4455	4510	4420	5860	3160	4510	4437.51	2.02	0	4685	4636	4572	4486	4422	4336	4605	4455	82	1350	500	3150	5	1	16312697	736	9.64	1.46	12	0.12	468.00	3091.00	5480	20230207	-17.70	3215	20230103	40.28	5480	-17.70	20230207	3215	40.28	20230103	5480	-17.70	20230207	3215	40.28	20230103	5.57	N	057030	500	81 억		329826	N	N	0	N	00	N
89	20231116	090536	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4510	0	3	0.00	0	0	0.00	0	0	0	5860	3160	4510	0.00	2.02	0	0	4636	4572	4486	4422	4336	4605	4455	82	1350	500	3150	5	1	16312697	736	9.64	1.46	12	0.00	468.00	3091.00	5480	20230207	-17.70	3215	20230103	40.28	5480	-17.70	20230207	3215	40.28	20230103	5480	-17.70	20230207	3215	40.28	20230103	5.57	N	057030	500	81 억		329826	N	N	0	N	00	N
90	20231115	160504	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4510	20	2	0.45	957927205	213903	32.84	4500	4550	4400	5830	3145	4490	4478.07	1.93	0	7361	4780	4635	4400	4255	4020	4707	4327	82	1340	500	3140	5	1	16312697	736	9.64	1.46	12	1.31	468.00	3091.00	5480	20230207	-17.70	3215	20230103	40.28	5480	-17.70	20230207	3215	40.28	20230103	5480	-17.70	20230207	3215	40.28	20230103	5.40	N	057030	500	81 억		315527	N	N	0	N	00	N
91	20231115	150544	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4490	0	3	0.00	853328150	190625	29.26	4500	4550	4400	5830	3145	4490	4476.48	1.93	0	9117	4780	4635	4400	4255	4020	4707	4327	82	1340	500	3140	5	1	16312697	732	9.59	1.45	12	1.17	468.00	3091.00	5480	20230207	-18.07	3215	20230103	39.66	5480	-18.07	20230207	3215	39.66	20230103	5480	-18.07	20230207	3215	39.66	20230103	5.40	N	057030	500	81 억		315527	N	N	0	N	00	N
92	20231115	140542	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4485	-5	5	-0.11	753661615	168408	25.85	4500	4550	4400	5830	3145	4490	4475.21	1.93	0	7960	4780	4635	4400	4255	4020	4707	4327	82	1340	500	3140	5	1	16312697	732	9.58	1.45	12	1.03	468.00	3091.00	5480	20230207	-18.16	3215	20230103	39.50	5480	-18.16	20230207	3215	39.50	20230103	5480	-18.16	20230207	3215	39.50	20230103	5.40	N	057030	500	81 억		315527	N	N	0	N	00	N
93	20231115	130545	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4505	15	2	0.33	643499015	143856	22.08	4500	4550	4400	5830	3145	4490	4473.22	1.93	0	-2434	4780	4635	4400	4255	4020	4707	4327	82	1340	500	3140	5	1	16312697	735	9.63	1.46	12	0.88	468.00	3091.00	5480	20230207	-17.79	3215	20230103	40.12	5480	-17.79	20230207	3215	40.12	20230103	5480	-17.79	20230207	3215	40.12	20230103	5.40	N	057030	500	81 억		315527	N	N	0	N	00	N
94	20231115	120546	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4480	-10	5	-0.22	589546245	131835	20.24	4500	4550	4400	5830	3145	4490	4471.85	1.93	0	-4193	4780	4635	4400	4255	4020	4707	4327	82	1340	500	3140	5	1	16312697	731	9.57	1.45	12	0.81	468.00	3091.00	5480	20230207	-18.25	3215	20230103	39.35	5480	-18.25	20230207	3215	39.35	20230103	5480	-18.25	20230207	3215	39.35	20230103	5.40	N	057030	500	81 억		315527	N	N	0	N	00	N
95	20231115	110550	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4540	50	2	1.11	480692080	107651	16.52	4500	4550	4400	5830	3145	4490	4465.28	1.93	0	-2243	4780	4635	4400	4255	4020	4707	4327	82	1340	500	3140	5	1	16312697	741	9.70	1.47	12	0.66	468.00	3091.00	5480	20230207	-17.15	3215	20230103	41.21	5480	-17.15	20230207	3215	41.21	20230103	5480	-17.15	20230207	3215	41.21	20230103	5.40	N	057030	500	81 억		315527	N	N	0	N	00	N
96	20231115	100547	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4455	-35	5	-0.78	314976905	70834	10.87	4500	4515	4400	5830	3145	4490	4446.69	1.93	0	2570	4780	4635	4400	4255	4020	4707	4327	82	1340	500	3140	5	1	16312697	727	9.52	1.44	12	0.43	468.00	3091.00	5480	20230207	-18.70	3215	20230103	38.57	5480	-18.70	20230207	3215	38.57	20230103	5480	-18.70	20230207	3215	38.57	20230103	5.40	N	057030	500	81 억		315527	N	N	0	N	00	N
97	20231115	090541	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4460	-30	5	-0.67	75612925	16948	2.60	4500	4500	4415	5830	3145	4490	4461.47	1.93	0	-5500	4780	4635	4400	4255	4020	4707	4327	82	1340	500	3140	5	1	16312697	728	9.53	1.44	12	0.10	468.00	3091.00	5480	20230207	-18.61	3215	20230103	38.72	5480	-18.61	20230207	3215	38.72	20230103	5480	-18.61	20230207	3215	38.72	20230103	5.40	N	057030	500	81 억		315527	N	N	0	N	00	N
98	20231114	160535	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4490	290	2	6.90	2878005085	648732	125.52	4165	4545	4165	5460	2940	4200	4436.35	1.20	0	117901	4580	4390	4220	4030	3860	4485	4125	82	1260	500	2940	5	1	16312697	732	9.59	1.45	12	3.98	468.00	3091.00	5480	20230207	-18.07	3215	20230103	39.66	5480	-18.07	20230207	3215	39.66	20230103	5480	-18.07	20230207	3215	39.66	20230103	5.37	N	057030	500	81 억		195744	N	N	0	N	00	N
99	20231114	150536	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4480	280	2	6.67	2765544665	623611	120.65	4165	4545	4165	5460	2940	4200	4434.84	1.20	0	117539	4580	4390	4220	4030	3860	4485	4125	82	1260	500	2940	5	1	16312697	731	9.57	1.45	12	3.82	468.00	3091.00	5480	20230207	-18.25	3215	20230103	39.35	5480	-18.25	20230207	3215	39.35	20230103	5480	-18.25	20230207	3215	39.35	20230103	5.37	N	057030	500	81 억		195744	N	N	0	N	00	N
100	20231114	140535	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4480	280	2	6.67	2503478440	564908	109.30	4165	4545	4165	5460	2940	4200	4431.78	1.20	0	96122	4580	4390	4220	4030	3860	4485	4125	82	1260	500	2940	5	1	16312697	731	9.57	1.45	12	3.46	468.00	3091.00	5480	20230207	-18.25	3215	20230103	39.35	5480	-18.25	20230207	3215	39.35	20230103	5480	-18.25	20230207	3215	39.35	20230103	5.37	N	057030	500	81 억		195744	N	N	0	N	00	N
101	20231114	130537	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4530	330	2	7.86	2185828715	494351	95.65	4165	4545	4165	5460	2940	4200	4421.75	1.20	0	94565	4580	4390	4220	4030	3860	4485	4125	82	1260	500	2940	5	1	16312697	739	9.68	1.47	12	3.03	468.00	3091.00	5480	20230207	-17.34	3215	20230103	40.90	5480	-17.34	20230207	3215	40.90	20230103	5480	-17.34	20230207	3215	40.90	20230103	5.37	N	057030	500	81 억		195744	N	N	0	N	00	N
102	20231114	120538	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4460	260	2	6.19	1710538850	388380	75.14	4165	4485	4165	5460	2940	4200	4404.45	1.20	0	87269	4580	4390	4220	4030	3860	4485	4125	82	1260	500	2940	5	1	16312697	728	9.53	1.44	12	2.38	468.00	3091.00	5480	20230207	-18.61	3215	20230103	38.72	5480	-18.61	20230207	3215	38.72	20230103	5480	-18.61	20230207	3215	38.72	20230103	5.37	N	057030	500	81 억		195744	N	N	0	N	00	N
103	20231114	110544	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4390	190	2	4.52	1466676555	333315	64.49	4165	4485	4165	5460	2940	4200	4400.45	1.20	0	66116	4580	4390	4220	4030	3860	4485	4125	82	1260	500	2940	5	1	16312697	716	9.38	1.42	12	2.04	468.00	3091.00	5480	20230207	-19.89	3215	20230103	36.55	5480	-19.89	20230207	3215	36.55	20230103	5480	-19.89	20230207	3215	36.55	20230103	5.37	N	057030	500	81 억		195744	N	N	0	N	00	N
104	20231114	100538	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4370	170	2	4.05	1182268540	268662	51.98	4165	4485	4165	5460	2940	4200	4400.80	1.20	0	37038	4580	4390	4220	4030	3860	4485	4125	82	1260	500	2940	5	1	16312697	713	9.34	1.41	12	1.65	468.00	3091.00	5480	20230207	-20.26	3215	20230103	35.93	5480	-20.26	20230207	3215	35.93	20230103	5480	-20.26	20230207	3215	35.93	20230103	5.37	N	057030	500	81 억		195744	N	N	0	N	00	N
105	20231114	090532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4285	85	2	2.02	33488220	7921	1.53	4165	4300	4165	5460	2940	4200	4228.87	1.20	0	188	4580	4390	4220	4030	3860	4485	4125	82	1260	500	2940	5	1	16312697	699	9.16	1.39	12	0.05	468.00	3091.00	5480	20230207	-21.81	3215	20230103	33.28	5480	-21.81	20230207	3215	33.28	20230103	5480	-21.81	20230207	3215	33.28	20230103	5.37	N	057030	500	81 억		195744	N	N	0	N	00	N
106	20231113	160529	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4200	50	2	1.20	2179177555	512976	301.45	4150	4410	4050	5390	2905	4150	4248.39	1.43	0	-41555	4330	4240	4150	4060	3970	4195	4015	82	1240	500	2900	5	1	16312697	685	8.97	1.36	12	3.14	468.00	3091.00	5480	20230207	-23.36	3215	20230103	30.64	5480	-23.36	20230207	3215	30.64	20230103	5480	-23.36	20230207	3215	30.64	20230103	5.42	N	057030	500	81 억		232505	N	N	0	N	00	N
107	20231113	150529	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4165	15	2	0.36	2112610645	497034	292.08	4150	4410	4050	5390	2905	4150	4250.70	1.43	0	-42745	4330	4240	4150	4060	3970	4195	4015	82	1240	500	2900	5	1	16312697	679	8.90	1.35	12	3.05	468.00	3091.00	5480	20230207	-24.00	3215	20230103	29.55	5480	-24.00	20230207	3215	29.55	20230103	5480	-24.00	20230207	3215	29.55	20230103	5.42	N	057030	500	81 억		232505	N	N	0	N	00	N
108	20231113	140526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4345	195	2	4.70	1313679405	310781	182.63	4150	4380	4050	5390	2905	4150	4227.35	1.43	0	-49118	4330	4240	4150	4060	3970	4195	4015	82	1240	500	2900	5	1	16312697	709	9.28	1.41	12	1.91	468.00	3091.00	5480	20230207	-20.71	3215	20230103	35.15	5480	-20.71	20230207	3215	35.15	20230103	5480	-20.71	20230207	3215	35.15	20230103	5.42	N	057030	500	81 억		232505	N	N	0	N	00	N
109	20231113	130526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4230	80	2	1.93	723173600	173197	101.78	4150	4255	4050	5390	2905	4150	4175.63	1.43	0	-38783	4330	4240	4150	4060	3970	4195	4015	82	1240	500	2900	5	1	16312697	690	9.04	1.37	12	1.06	468.00	3091.00	5480	20230207	-22.81	3215	20230103	31.57	5480	-22.81	20230207	3215	31.57	20230103	5480	-22.81	20230207	3215	31.57	20230103	5.42	N	057030	500	81 억		232505	N	N	0	N	00	N
110	20231113	120526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4155	5	2	0.12	363253095	87741	51.56	4150	4230	4050	5390	2905	4150	4139.91	1.43	0	-5546	4330	4240	4150	4060	3970	4195	4015	82	1240	500	2900	5	1	16312697	678	8.88	1.34	12	0.54	468.00	3091.00	5480	20230207	-24.18	3215	20230103	29.24	5480	-24.18	20230207	3215	29.24	20230103	5480	-24.18	20230207	3215	29.24	20230103	5.42	N	057030	500	81 억		232505	N	N	0	N	00	N
111	20231113	110525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4115	-35	5	-0.84	216133105	52390	30.79	4150	4195	4050	5390	2905	4150	4124.84	1.43	0	3366	4330	4240	4150	4060	3970	4195	4015	82	1240	500	2900	5	1	16312697	671	8.79	1.33	12	0.32	468.00	3091.00	5480	20230207	-24.91	3215	20230103	27.99	5480	-24.91	20230207	3215	27.99	20230103	5480	-24.91	20230207	3215	27.99	20230103	5.42	N	057030	500	81 억		232505	N	N	0	N	00	N
112	20231113	100523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4125	-25	5	-0.60	138998695	33673	19.79	4150	4195	4050	5390	2905	4150	4127.01	1.43	0	-813	4330	4240	4150	4060	3970	4195	4015	82	1240	500	2900	5	1	16312697	673	8.81	1.33	12	0.21	468.00	3091.00	5480	20230207	-24.73	3215	20230103	28.30	5480	-24.73	20230207	3215	28.30	20230103	5480	-24.73	20230207	3215	28.30	20230103	5.42	N	057030	500	81 억		232505	N	N	0	N	00	N
113	20231113	090528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4180	30	2	0.72	16011220	3851	2.26	4150	4195	4150	5390	2905	4150	4161.59	1.43	0	-671	4330	4240	4150	4060	3970	4195	4015	82	1240	500	2900	5	1	16312697	682	8.93	1.35	12	0.02	468.00	3091.00	5480	20230207	-23.72	3215	20230103	30.02	5480	-23.72	20230207	3215	30.02	20230103	5480	-23.72	20230207	3215	30.02	20230103	5.42	N	057030	500	81 억		232505	N	N	0	N	00	N
114	20231110	160543	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4150	-105	5	-2.47	654265110	157950	55.80	4185	4240	4060	5530	2980	4255	4142.05	1.38	0	8025	4531	4392	4266	4127	4001	4330	4065	82	1275	500	2970	5	1	16312697	677	8.87	1.34	12	0.97	468.00	3091.00	5480	20230207	-24.27	3215	20230103	29.08	5480	-24.27	20230207	3215	29.08	20230103	5480	-24.27	20230207	3215	29.08	20230103	5.32	N	057030	500	81 억		225646	N	N	0	N	00	N
115	20231110	150535	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4120	-135	5	-3.17	591805760	142780	50.44	4185	4240	4060	5530	2980	4255	4144.72	1.38	0	7417	4531	4392	4266	4127	4001	4330	4065	82	1275	500	2970	5	1	16312697	672	8.80	1.33	12	0.88	468.00	3091.00	5480	20230207	-24.82	3215	20230103	28.15	5480	-24.82	20230207	3215	28.15	20230103	5480	-24.82	20230207	3215	28.15	20230103	5.32	N	057030	500	81 억		225646	N	N	0	N	00	N
116	20231110	140531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4145	-110	5	-2.59	392871015	94337	33.33	4185	4240	4125	5530	2980	4255	4164.36	1.38	0	2763	4531	4392	4266	4127	4001	4330	4065	82	1275	500	2970	5	1	16312697	676	8.86	1.34	12	0.58	468.00	3091.00	5480	20230207	-24.36	3215	20230103	28.93	5480	-24.36	20230207	3215	28.93	20230103	5480	-24.36	20230207	3215	28.93	20230103	5.32	N	057030	500	81 억		225646	N	N	0	N	00	N
117	20231110	130531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4150	-105	5	-2.47	376112500	90292	31.90	4185	4240	4125	5530	2980	4255	4165.31	1.38	0	4078	4531	4392	4266	4127	4001	4330	4065	82	1275	500	2970	5	1	16312697	677	8.87	1.34	12	0.55	468.00	3091.00	5480	20230207	-24.27	3215	20230103	29.08	5480	-24.27	20230207	3215	29.08	20230103	5480	-24.27	20230207	3215	29.08	20230103	5.32	N	057030	500	81 억		225646	N	N	0	N	00	N
118	20231110	120532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4165	-90	5	-2.12	314380735	75370	26.63	4185	4240	4130	5530	2980	4255	4170.94	1.38	0	5761	4531	4392	4266	4127	4001	4330	4065	82	1275	500	2970	5	1	16312697	679	8.90	1.35	12	0.46	468.00	3091.00	5480	20230207	-24.00	3215	20230103	29.55	5480	-24.00	20230207	3215	29.55	20230103	5480	-24.00	20230207	3215	29.55	20230103	5.32	N	057030	500	81 억		225646	N	N	0	N	00	N
119	20231110	110526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4160	-95	5	-2.23	260109560	62341	22.02	4185	4240	4130	5530	2980	4255	4172.10	1.38	0	7945	4531	4392	4266	4127	4001	4330	4065	82	1275	500	2970	5	1	16312697	679	8.89	1.35	12	0.38	468.00	3091.00	5480	20230207	-24.09	3215	20230103	29.39	5480	-24.09	20230207	3215	29.39	20230103	5480	-24.09	20230207	3215	29.39	20230103	5.32	N	057030	500	81 억		225646	N	N	0	N	00	N
120	20231110	100531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4170	-85	5	-2.00	193485790	46301	16.36	4185	4240	4145	5530	2980	4255	4178.54	1.38	0	3548	4531	4392	4266	4127	4001	4330	4065	82	1275	500	2970	5	1	16312697	680	8.91	1.35	12	0.28	468.00	3091.00	5480	20230207	-23.91	3215	20230103	29.70	5480	-23.91	20230207	3215	29.70	20230103	5480	-23.91	20230207	3215	29.70	20230103	5.32	N	057030	500	81 억		225646	N	N	0	N	00	N
121	20231110	090521	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4205	-50	5	-1.18	42773385	10258	3.62	4185	4205	4145	5530	2980	4255	4168.06	1.38	0	1295	4531	4392	4266	4127	4001	4330	4065	82	1275	500	2970	5	1	16312697	686	8.99	1.36	12	0.06	468.00	3091.00	5480	20230207	-23.27	3215	20230103	30.79	5480	-23.27	20230207	3215	30.79	20230103	5480	-23.27	20230207	3215	30.79	20230103	5.32	N	057030	500	81 억		225646	N	N	0	N	00	N
122	20231109	160517	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4255	-190	5	-4.27	1188089120	277624	48.27	4390	4405	4140	5770	3115	4445	4279.23	1.34	0	6260	4578	4511	4398	4331	4218	4545	4365	82	1325	500	3110	5	1	16312697	694	9.09	1.38	12	1.70	468.00	3091.00	5480	20230207	-22.35	3215	20230103	32.35	5480	-22.35	20230207	3215	32.35	20230103	5480	-22.35	20230207	3215	32.35	20230103	5.14	N	057030	500	81 억		218795	N	N	0	N	00	N
123	20231109	150518	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4195	-250	5	-5.62	1137789500	265695	46.19	4390	4405	4140	5770	3115	4445	4282.02	1.34	0	7040	4578	4511	4398	4331	4218	4545	4365	82	1325	500	3110	5	1	16312697	684	8.96	1.36	12	1.63	468.00	3091.00	5480	20230207	-23.45	3215	20230103	30.48	5480	-23.45	20230207	3215	30.48	20230103	5480	-23.45	20230207	3215	30.48	20230103	5.14	N	057030	500	81 억		218795	N	N	0	N	00	N
124	20231109	140517	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4200	-245	5	-5.51	966462430	224583	39.05	4390	4405	4150	5770	3115	4445	4303.06	1.34	0	-2849	4578	4511	4398	4331	4218	4545	4365	82	1325	500	3110	5	1	16312697	685	8.97	1.36	12	1.38	468.00	3091.00	5480	20230207	-23.36	3215	20230103	30.64	5480	-23.36	20230207	3215	30.64	20230103	5480	-23.36	20230207	3215	30.64	20230103	5.14	N	057030	500	81 억		218795	N	N	0	N	00	N
125	20231109	130519	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4310	-135	5	-3.04	757064570	174793	30.39	4390	4405	4210	5770	3115	4445	4330.89	1.34	0	-6352	4578	4511	4398	4331	4218	4545	4365	82	1325	500	3110	5	1	16312697	703	9.21	1.39	12	1.07	468.00	3091.00	5480	20230207	-21.35	3215	20230103	34.06	5480	-21.35	20230207	3215	34.06	20230103	5480	-21.35	20230207	3215	34.06	20230103	5.14	N	057030	500	81 억		218795	N	N	0	N	00	N
126	20231109	120520	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4295	-150	5	-3.37	586694130	134700	23.42	4390	4405	4280	5770	3115	4445	4355.24	1.34	0	-11858	4578	4511	4398	4331	4218	4545	4365	82	1325	500	3110	5	1	16312697	701	9.18	1.39	12	0.83	468.00	3091.00	5480	20230207	-21.62	3215	20230103	33.59	5480	-21.62	20230207	3215	33.59	20230103	5480	-21.62	20230207	3215	33.59	20230103	5.14	N	057030	500	81 억		218795	N	N	0	N	00	N
127	20231109	110519	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4360	-85	5	-1.91	447495510	102569	17.83	4390	4405	4330	5770	3115	4445	4362.48	1.34	0	-10110	4578	4511	4398	4331	4218	4545	4365	82	1325	500	3110	5	1	16312697	711	9.32	1.41	12	0.63	468.00	3091.00	5480	20230207	-20.44	3215	20230103	35.61	5480	-20.44	20230207	3215	35.61	20230103	5480	-20.44	20230207	3215	35.61	20230103	5.14	N	057030	500	81 억		218795	N	N	0	N	00	N
128	20231109	100515	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4350	-95	5	-2.14	392117080	89866	15.62	4390	4405	4330	5770	3115	4445	4362.91	1.34	0	-12723	4578	4511	4398	4331	4218	4545	4365	82	1325	500	3110	5	1	16312697	710	9.29	1.41	12	0.55	468.00	3091.00	5480	20230207	-20.62	3215	20230103	35.30	5480	-20.62	20230207	3215	35.30	20230103	5480	-20.62	20230207	3215	35.30	20230103	5.14	N	057030	500	81 억		218795	N	N	0	N	00	N
129	20231109	090517	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4345	-100	5	-2.25	111646365	25595	4.45	4390	4390	4335	5770	3115	4445	4360.44	1.34	0	444	4578	4511	4398	4331	4218	4545	4365	82	1325	500	3110	5	1	16312697	709	9.28	1.41	12	0.16	468.00	3091.00	5480	20230207	-20.71	3215	20230103	35.15	5480	-20.71	20230207	3215	35.15	20230103	5480	-20.71	20230207	3215	35.15	20230103	5.14	N	057030	500	81 억		218795	N	N	0	N	00	N
130	20231108	160513	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4445	135	2	3.13	2485244645	565331	133.98	4290	4465	4285	5600	3020	4310	4396.55	1.54	0	-32094	4463	4386	4273	4196	4083	4425	4235	82	1290	500	3010	5	1	16312697	725	9.50	1.44	12	3.47	468.00	3091.00	5480	20230207	-18.89	3215	20230103	38.26	5480	-18.89	20230207	3215	38.26	20230103	5480	-18.89	20230207	3215	38.26	20230103	4.85	N	057030	500	81 억		251415	N	N	0	N	00	N
131	20231108	150516	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4425	115	2	2.67	2232935395	508413	120.49	4290	4465	4285	5600	3020	4310	4392.59	1.54	0	-31631	4463	4386	4273	4196	4083	4425	4235	82	1290	500	3010	5	1	16312697	722	9.46	1.43	12	3.12	468.00	3091.00	5480	20230207	-19.25	3215	20230103	37.64	5480	-19.25	20230207	3215	37.64	20230103	5480	-19.25	20230207	3215	37.64	20230103	4.85	N	057030	500	81 억		251415	N	N	0	N	00	N
132	20231108	140514	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4390	80	2	1.86	1667535470	380605	90.20	4290	4460	4285	5600	3020	4310	4381.99	1.54	0	-32746	4463	4386	4273	4196	4083	4425	4235	82	1290	500	3010	5	1	16312697	716	9.38	1.42	12	2.33	468.00	3091.00	5480	20230207	-19.89	3215	20230103	36.55	5480	-19.89	20230207	3215	36.55	20230103	5480	-19.89	20230207	3215	36.55	20230103	4.85	N	057030	500	81 억		251415	N	N	0	N	00	N
133	20231108	130515	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4350	40	2	0.93	1476669670	337000	79.87	4290	4460	4285	5600	3020	4310	4382.63	1.54	0	-36774	4463	4386	4273	4196	4083	4425	4235	82	1290	500	3010	5	1	16312697	710	9.29	1.41	12	2.07	468.00	3091.00	5480	20230207	-20.62	3215	20230103	35.30	5480	-20.62	20230207	3215	35.30	20230103	5480	-20.62	20230207	3215	35.30	20230103	4.85	N	057030	500	81 억		251415	N	N	0	N	00	N
134	20231108	120514	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4360	50	2	1.16	1378363390	314327	74.49	4290	4460	4285	5600	3020	4310	4386.04	1.54	0	-35636	4463	4386	4273	4196	4083	4425	4235	82	1290	500	3010	5	1	16312697	711	9.32	1.41	12	1.93	468.00	3091.00	5480	20230207	-20.44	3215	20230103	35.61	5480	-20.44	20230207	3215	35.61	20230103	5480	-20.44	20230207	3215	35.61	20230103	4.85	N	057030	500	81 억		251415	N	N	0	N	00	N
135	20231108	110513	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4340	30	2	0.70	1308520360	298248	70.68	4290	4460	4285	5600	3020	4310	4388.35	1.54	0	-32268	4463	4386	4273	4196	4083	4425	4235	82	1290	500	3010	5	1	16312697	708	9.27	1.40	12	1.83	468.00	3091.00	5480	20230207	-20.80	3215	20230103	34.99	5480	-20.80	20230207	3215	34.99	20230103	5480	-20.80	20230207	3215	34.99	20230103	4.85	N	057030	500	81 억		251415	N	N	0	N	00	N
136	20231108	100514	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4395	85	2	1.97	932636055	212512	50.36	4290	4460	4285	5600	3020	4310	4390.06	1.54	0	-27198	4463	4386	4273	4196	4083	4425	4235	82	1290	500	3010	5	1	16312697	717	9.39	1.42	12	1.30	468.00	3091.00	5480	20230207	-19.80	3215	20230103	36.70	5480	-19.80	20230207	3215	36.70	20230103	5480	-19.80	20230207	3215	36.70	20230103	4.85	N	057030	500	81 억		251415	N	N	0	N	00	N
137	20231108	090512	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4315	5	2	0.12	95107315	22060	5.23	4290	4345	4285	5600	3020	4310	4311.57	1.54	0	-2109	4463	4386	4273	4196	4083	4425	4235	82	1290	500	3010	5	1	16312697	704	9.22	1.40	12	0.14	468.00	3091.00	5480	20230207	-21.26	3215	20230103	34.21	5480	-21.26	20230207	3215	34.21	20230103	5480	-21.26	20230207	3215	34.21	20230103	4.85	N	057030	500	81 억		251415	N	N	0	N	00	N
138	20231107	160514	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4310	105	2	2.50	1770718025	415054	138.62	4205	4350	4160	5460	2945	4205	4266.17	1.39	0	23132	4338	4271	4193	4126	4048	4232	4087	82	1255	500	2940	5	1	16312697	703	9.21	1.39	12	2.54	468.00	3091.00	5480	20230207	-21.35	3215	20230103	34.06	5480	-21.35	20230207	3215	34.06	20230103	5480	-21.35	20230207	3215	34.06	20230103	4.61	N	057030	500	81 억		226984	N	N	0	N	00	N
139	20231107	150515	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4305	100	2	2.38	1672891210	392341	131.03	4205	4350	4160	5460	2945	4205	4263.87	1.39	0	22427	4338	4271	4193	4126	4048	4232	4087	82	1255	500	2940	5	1	16312697	702	9.20	1.39	12	2.41	468.00	3091.00	5480	20230207	-21.44	3215	20230103	33.90	5480	-21.44	20230207	3215	33.90	20230103	5480	-21.44	20230207	3215	33.90	20230103	4.61	N	057030	500	81 억		226984	N	N	0	N	00	N
140	20231107	140517	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4280	75	2	1.78	1464061035	343710	114.79	4205	4350	4160	5460	2945	4205	4259.58	1.39	0	25826	4338	4271	4193	4126	4048	4232	4087	82	1255	500	2940	5	1	16312697	698	9.15	1.38	12	2.11	468.00	3091.00	5480	20230207	-21.90	3215	20230103	33.13	5480	-21.90	20230207	3215	33.13	20230103	5480	-21.90	20230207	3215	33.13	20230103	4.61	N	057030	500	81 억		226984	N	N	0	N	00	N
141	20231107	130516	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4250	45	2	1.07	1322347780	310339	103.65	4205	4350	4160	5460	2945	4205	4260.98	1.39	0	15473	4338	4271	4193	4126	4048	4232	4087	82	1255	500	2940	5	1	16312697	693	9.08	1.37	12	1.90	468.00	3091.00	5480	20230207	-22.45	3215	20230103	32.19	5480	-22.45	20230207	3215	32.19	20230103	5480	-22.45	20230207	3215	32.19	20230103	4.61	N	057030	500	81 억		226984	N	N	0	N	00	N
142	20231107	120513	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4230	25	2	0.59	1140175300	267058	89.19	4205	4350	4160	5460	2945	4205	4269.39	1.39	0	12489	4338	4271	4193	4126	4048	4232	4087	82	1255	500	2940	5	1	16312697	690	9.04	1.37	12	1.64	468.00	3091.00	5480	20230207	-22.81	3215	20230103	31.57	5480	-22.81	20230207	3215	31.57	20230103	5480	-22.81	20230207	3215	31.57	20230103	4.61	N	057030	500	81 억		226984	N	N	0	N	00	N
143	20231107	110513	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4325	120	2	2.85	912924325	213833	71.42	4205	4350	4160	5460	2945	4205	4269.33	1.39	0	5064	4338	4271	4193	4126	4048	4232	4087	82	1255	500	2940	5	1	16312697	706	9.24	1.40	12	1.31	468.00	3091.00	5480	20230207	-21.08	3215	20230103	34.53	5480	-21.08	20230207	3215	34.53	20230103	5480	-21.08	20230207	3215	34.53	20230103	4.61	N	057030	500	81 억		226984	N	N	0	N	00	N
144	20231107	100519	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4270	65	2	1.55	560953355	132086	44.11	4205	4305	4160	5460	2945	4205	4246.88	1.39	0	-573	4338	4271	4193	4126	4048	4232	4087	82	1255	500	2940	5	1	16312697	697	9.12	1.38	12	0.81	468.00	3091.00	5480	20230207	-22.08	3215	20230103	32.81	5480	-22.08	20230207	3215	32.81	20230103	5480	-22.08	20230207	3215	32.81	20230103	4.61	N	057030	500	81 억		226984	N	N	0	N	00	N
145	20231107	090506	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4160	-45	5	-1.07	41215820	9818	3.28	4205	4240	4160	5460	2945	4205	4197.99	1.39	0	-6061	4338	4271	4193	4126	4048	4232	4087	82	1255	500	2940	5	1	16312697	679	8.89	1.35	12	0.06	468.00	3091.00	5480	20230207	-24.09	3215	20230103	29.39	5480	-24.09	20230207	3215	29.39	20230103	5480	-24.09	20230207	3215	29.39	20230103	4.61	N	057030	500	81 억		226984	N	N	0	N	00	N
146	20231106	160502	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4205	-5	5	-0.12	1245470815	297111	17.22	4260	4260	4115	5470	2950	4210	4191.86	1.36	0	4500	4620	4415	4235	4030	3850	4517	4132	82	1260	500	2940	5	1	16312697	686	8.99	1.36	12	1.82	468.00	3091.00	5480	20230207	-23.27	3215	20230103	30.79	5480	-23.27	20230207	3215	30.79	20230103	5480	-23.27	20230207	3215	30.79	20230103	4.52	N	057030	500	81 억		222112	N	N	0	N	00	N
147	20231106	150504	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4220	10	2	0.24	1150301670	274472	15.91	4260	4260	4115	5470	2950	4210	4190.93	1.36	0	3757	4620	4415	4235	4030	3850	4517	4132	82	1260	500	2940	5	1	16312697	688	9.02	1.37	12	1.68	468.00	3091.00	5480	20230207	-22.99	3215	20230103	31.26	5480	-22.99	20230207	3215	31.26	20230103	5480	-22.99	20230207	3215	31.26	20230103	4.52	N	057030	500	81 억		222112	N	N	0	N	00	N
148	20231106	140502	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4220	10	2	0.24	1044542430	249314	14.45	4260	4260	4115	5470	2950	4210	4189.63	1.36	0	4264	4620	4415	4235	4030	3850	4517	4132	82	1260	500	2940	5	1	16312697	688	9.02	1.37	12	1.53	468.00	3091.00	5480	20230207	-22.99	3215	20230103	31.26	5480	-22.99	20230207	3215	31.26	20230103	5480	-22.99	20230207	3215	31.26	20230103	4.52	N	057030	500	81 억		222112	N	N	0	N	00	N
149	20231106	130509	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4220	10	2	0.24	947120270	226176	13.11	4260	4260	4115	5470	2950	4210	4187.49	1.36	0	4786	4620	4415	4235	4030	3850	4517	4132	82	1260	500	2940	5	1	16312697	688	9.02	1.37	12	1.39	468.00	3091.00	5480	20230207	-22.99	3215	20230103	31.26	5480	-22.99	20230207	3215	31.26	20230103	5480	-22.99	20230207	3215	31.26	20230103	4.52	N	057030	500	81 억		222112	N	N	0	N	00	N
150	20231106	120506	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4200	-10	5	-0.24	828158270	198019	11.48	4260	4260	4115	5470	2950	4210	4182.15	1.36	0	1562	4620	4415	4235	4030	3850	4517	4132	82	1260	500	2940	5	1	16312697	685	8.97	1.36	12	1.21	468.00	3091.00	5480	20230207	-23.36	3215	20230103	30.64	5480	-23.36	20230207	3215	30.64	20230103	5480	-23.36	20230207	3215	30.64	20230103	4.52	N	057030	500	81 억		222112	N	N	0	N	00	N
151	20231106	110505	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4175	-35	5	-0.83	774995635	185333	10.74	4260	4260	4115	5470	2950	4210	4181.57	1.36	0	3739	4620	4415	4235	4030	3850	4517	4132	82	1260	500	2940	5	1	16312697	681	8.92	1.35	12	1.14	468.00	3091.00	5480	20230207	-23.81	3215	20230103	29.86	5480	-23.81	20230207	3215	29.86	20230103	5480	-23.81	20230207	3215	29.86	20230103	4.52	N	057030	500	81 억		222112	N	N	0	N	00	N
152	20231106	100444	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4165	-45	5	-1.07	604601600	144355	8.37	4260	4260	4115	5470	2950	4210	4188.23	1.36	0	3244	4620	4415	4235	4030	3850	4517	4132	82	1260	500	2940	5	1	16312697	679	8.90	1.35	12	0.88	468.00	3091.00	5480	20230207	-24.00	3215	20230103	29.55	5480	-24.00	20230207	3215	29.55	20230103	5480	-24.00	20230207	3215	29.55	20230103	4.52	N	057030	500	81 억		222112	N	N	0	N	00	N
153	20231106	090506	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4210	0	3	0.00	273534945	64715	3.75	4260	4260	4180	5470	2950	4210	4226.88	1.36	0	-6572	4620	4415	4235	4030	3850	4517	4132	82	1260	500	2940	5	1	16312697	687	9.00	1.36	12	0.40	468.00	3091.00	5480	20230207	-23.18	3215	20230103	30.95	5480	-23.18	20230207	3215	30.95	20230103	5480	-23.18	20230207	3215	30.95	20230103	4.52	N	057030	500	81 억		222112	N	N	0	N	00	N
154	20231103	160459	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4210	230	2	5.78	7253419665	1714758	606.04	4180	4440	4055	5170	2790	3980	4230.08	1.56	0	-36602	4070	4025	3950	3905	3830	4047	3927	82	1190	500	2780	5	1	16312697	687	9.00	1.36	12	10.51	468.00	3091.00	5480	20230207	-23.18	3215	20230103	30.95	5480	-23.18	20230207	3215	30.95	20230103	5480	-23.18	20230207	3215	30.95	20230103	4.63	N	057030	500	81 억		254132	N	N	0	N	00	N
155	20231103	150458	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4140	160	2	4.02	7087953620	1675235	592.07	4180	4440	4055	5170	2790	3980	4231.02	1.56	0	-39417	4070	4025	3950	3905	3830	4047	3927	82	1190	500	2780	5	1	16312697	675	8.85	1.34	12	10.27	468.00	3091.00	5480	20230207	-24.45	3215	20230103	28.77	5480	-24.45	20230207	3215	28.77	20230103	5480	-24.45	20230207	3215	28.77	20230103	4.63	N	057030	500	81 억		254132	N	N	0	N	00	N
156	20231103	140458	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4175	195	2	4.90	6889686085	1627399	575.16	4180	4440	4055	5170	2790	3980	4233.56	1.56	0	-59960	4070	4025	3950	3905	3830	4047	3927	82	1190	500	2780	5	1	16312697	681	8.92	1.35	12	9.98	468.00	3091.00	5480	20230207	-23.81	3215	20230103	29.86	5480	-23.81	20230207	3215	29.86	20230103	5480	-23.81	20230207	3215	29.86	20230103	4.63	N	057030	500	81 억		254132	N	N	0	N	00	N
157	20231103	130458	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4215	235	2	5.90	6469491760	1527500	539.86	4180	4440	4055	5170	2790	3980	4235.35	1.56	0	-69141	4070	4025	3950	3905	3830	4047	3927	82	1190	500	2780	5	1	16312697	688	9.01	1.36	12	9.36	468.00	3091.00	5480	20230207	-23.08	3215	20230103	31.10	5480	-23.08	20230207	3215	31.10	20230103	5480	-23.08	20230207	3215	31.10	20230103	4.63	N	057030	500	81 억		254132	N	N	0	N	00	N
158	20231103	120459	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4165	185	2	4.65	5895888585	1391447	491.77	4180	4440	4055	5170	2790	3980	4237.24	1.56	0	-100441	4070	4025	3950	3905	3830	4047	3927	82	1190	500	2780	5	1	16312697	679	8.90	1.35	12	8.53	468.00	3091.00	5480	20230207	-24.00	3215	20230103	29.55	5480	-24.00	20230207	3215	29.55	20230103	5480	-24.00	20230207	3215	29.55	20230103	4.63	N	057030	500	81 억		254132	N	N	0	N	00	N
159	20231103	110501	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4120	140	2	3.52	5638782110	1329441	469.86	4180	4440	4055	5170	2790	3980	4241.47	1.56	0	-102486	4070	4025	3950	3905	3830	4047	3927	82	1190	500	2780	5	1	16312697	672	8.80	1.33	12	8.15	468.00	3091.00	5480	20230207	-24.82	3215	20230103	28.15	5480	-24.82	20230207	3215	28.15	20230103	5480	-24.82	20230207	3215	28.15	20230103	4.63	N	057030	500	81 억		254132	N	N	0	N	00	N
160	20231103	100454	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4135	155	2	3.89	5260875550	1237449	437.35	4180	4440	4055	5170	2790	3980	4251.39	1.56	0	-104817	4070	4025	3950	3905	3830	4047	3927	82	1190	500	2780	5	1	16312697	675	8.84	1.34	12	7.59	468.00	3091.00	5480	20230207	-24.54	3215	20230103	28.62	5480	-24.54	20230207	3215	28.62	20230103	5480	-24.54	20230207	3215	28.62	20230103	4.63	N	057030	500	81 억		254132	N	N	0	N	00	N
161	20231103	090453	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4235	255	2	6.41	1747410895	409379	144.69	4180	4440	4140	5170	2790	3980	4268.44	1.56	0	-79224	4070	4025	3950	3905	3830	4047	3927	82	1190	500	2780	5	1	16312697	691	9.05	1.37	12	2.51	468.00	3091.00	5480	20230207	-22.72	3215	20230103	31.73	5480	-22.72	20230207	3215	31.73	20230103	5480	-22.72	20230207	3215	31.73	20230103	4.63	N	057030	500	81 억		254132	N	N	0	N	00	N
162	20231102	160454	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3980	95	2	2.45	797027060	202034	129.85	3950	3995	3875	5050	2720	3885	3945.01	1.46	0	14401	4061	3972	3891	3802	3721	4017	3847	82	1165	500	2710	5	1	16312697	649	8.50	1.29	12	1.24	468.00	3091.00	5480	20230207	-27.37	3215	20230103	23.79	5480	-27.37	20230207	3215	23.79	20230103	5480	-27.37	20230207	3215	23.79	20230103	4.60	N	057030	500	81 억		238311	N	N	0	N	00	N
163	20231102	150500	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3975	90	2	2.32	736605895	186826	120.08	3950	3995	3875	5050	2720	3885	3942.74	1.46	0	14369	4061	3972	3891	3802	3721	4017	3847	82	1165	500	2710	5	1	16312697	648	8.49	1.29	12	1.15	468.00	3091.00	5480	20230207	-27.46	3215	20230103	23.64	5480	-27.46	20230207	3215	23.64	20230103	5480	-27.46	20230207	3215	23.64	20230103	4.60	N	057030	500	81 억		238311	N	N	0	N	00	N
164	20231102	140451	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3970	85	2	2.19	700712560	177774	114.26	3950	3995	3875	5050	2720	3885	3941.59	1.46	0	16454	4061	3972	3891	3802	3721	4017	3847	82	1165	500	2710	5	1	16312697	648	8.48	1.28	12	1.09	468.00	3091.00	5480	20230207	-27.55	3215	20230103	23.48	5480	-27.55	20230207	3215	23.48	20230103	5480	-27.55	20230207	3215	23.48	20230103	4.60	N	057030	500	81 억		238311	N	N	0	N	00	N
165	20231102	130455	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3990	105	2	2.70	658357435	167091	107.39	3950	3995	3875	5050	2720	3885	3940.11	1.46	0	18906	4061	3972	3891	3802	3721	4017	3847	82	1165	500	2710	5	1	16312697	651	8.53	1.29	12	1.02	468.00	3091.00	5480	20230207	-27.19	3215	20230103	24.11	5480	-27.19	20230207	3215	24.11	20230103	5480	-27.19	20230207	3215	24.11	20230103	4.60	N	057030	500	81 억		238311	N	N	0	N	00	N
166	20231102	120452	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3965	80	2	2.06	494029330	125695	80.79	3950	3980	3875	5050	2720	3885	3930.38	1.46	0	10077	4061	3972	3891	3802	3721	4017	3847	82	1165	500	2710	5	1	16312697	647	8.47	1.28	12	0.77	468.00	3091.00	5480	20230207	-27.65	3215	20230103	23.33	5480	-27.65	20230207	3215	23.33	20230103	5480	-27.65	20230207	3215	23.33	20230103	4.60	N	057030	500	81 억		238311	N	N	0	N	00	N
167	20231102	110453	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3910	25	2	0.64	348319245	88682	57.00	3950	3980	3875	5050	2720	3885	3927.73	1.46	0	7749	4061	3972	3891	3802	3721	4017	3847	82	1165	500	2710	5	1	16312697	638	8.35	1.26	12	0.54	468.00	3091.00	5480	20230207	-28.65	3215	20230103	21.62	5480	-28.65	20230207	3215	21.62	20230103	5480	-28.65	20230207	3215	21.62	20230103	4.60	N	057030	500	81 억		238311	N	N	0	N	00	N
168	20231102	100454	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3950	65	2	1.67	233075460	59453	38.21	3950	3950	3875	5050	2720	3885	3920.33	1.46	0	9171	4061	3972	3891	3802	3721	4017	3847	82	1165	500	2710	5	1	16312697	644	8.44	1.28	12	0.36	468.00	3091.00	5480	20230207	-27.92	3215	20230103	22.86	5480	-27.92	20230207	3215	22.86	20230103	5480	-27.92	20230207	3215	22.86	20230103	4.60	N	057030	500	81 억		238311	N	N	0	N	00	N
169	20231102	090457	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3940	55	2	1.42	56687115	14361	9.23	3950	3950	3915	5050	2720	3885	3947.30	1.46	0	-3216	4061	3972	3891	3802	3721	4017	3847	82	1165	500	2710	5	1	16312697	643	8.42	1.27	12	0.09	468.00	3091.00	5480	20230207	-28.10	3215	20230103	22.55	5480	-28.10	20230207	3215	22.55	20230103	5480	-28.10	20230207	3215	22.55	20230103	4.60	N	057030	500	81 억		238311	N	N	0	N	00	N
170	20231101	160452	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3885	20	2	0.52	589865050	151219	38.19	3810	3980	3810	5020	2710	3865	3900.99	1.54	0	-9903	4188	4026	3888	3726	3588	4107	3807	82	1155	500	2700	5	1	16312697	634	8.30	1.26	12	0.93	468.00	3091.00	5480	20230207	-29.11	3215	20230103	20.84	5480	-29.11	20230207	3215	20.84	20230103	5480	-29.11	20230207	3215	20.84	20230103	4.82	N	057030	500	81 억		251382	N	N	0	N	00	N
171	20231101	150450	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3875	10	2	0.26	531931970	136254	34.41	3810	3980	3810	5020	2710	3865	3904.12	1.54	0	-11743	4188	4026	3888	3726	3588	4107	3807	82	1155	500	2700	5	1	16312697	632	8.28	1.25	12	0.84	468.00	3091.00	5480	20230207	-29.29	3215	20230103	20.53	5480	-29.29	20230207	3215	20.53	20230103	5480	-29.29	20230207	3215	20.53	20230103	4.82	N	057030	500	81 억		251382	N	N	0	N	00	N
172	20231101	140448	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3870	5	2	0.13	504594630	129218	32.63	3810	3980	3810	5020	2710	3865	3905.14	1.54	0	-13343	4188	4026	3888	3726	3588	4107	3807	82	1155	500	2700	5	1	16312697	631	8.27	1.25	12	0.79	468.00	3091.00	5480	20230207	-29.38	3215	20230103	20.37	5480	-29.38	20230207	3215	20.37	20230103	5480	-29.38	20230207	3215	20.37	20230103	4.82	N	057030	500	81 억		251382	N	N	0	N	00	N
173	20231101	130451	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3955	90	2	2.33	377630025	96876	24.46	3810	3970	3810	5020	2710	3865	3898.25	1.54	0	-11503	4188	4026	3888	3726	3588	4107	3807	82	1155	500	2700	5	1	16312697	645	8.45	1.28	12	0.59	468.00	3091.00	5480	20230207	-27.83	3215	20230103	23.02	5480	-27.83	20230207	3215	23.02	20230103	5480	-27.83	20230207	3215	23.02	20230103	4.82	N	057030	500	81 억		251382	N	N	0	N	00	N
174	20231101	120500	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3875	10	2	0.26	217280145	56080	14.16	3810	3960	3810	5020	2710	3865	3874.55	1.54	0	-3087	4188	4026	3888	3726	3588	4107	3807	82	1155	500	2700	5	1	16312697	632	8.28	1.25	12	0.34	468.00	3091.00	5480	20230207	-29.29	3215	20230103	20.53	5480	-29.29	20230207	3215	20.53	20230103	5480	-29.29	20230207	3215	20.53	20230103	4.82	N	057030	500	81 억		251382	N	N	0	N	00	N
175	20231101	110504	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3875	10	2	0.26	187471035	48329	12.20	3810	3960	3810	5020	2710	3865	3879.21	1.54	0	-2638	4188	4026	3888	3726	3588	4107	3807	82	1155	500	2700	5	1	16312697	632	8.28	1.25	12	0.30	468.00	3091.00	5480	20230207	-29.29	3215	20230103	20.53	5480	-29.29	20230207	3215	20.53	20230103	5480	-29.29	20230207	3215	20.53	20230103	4.82	N	057030	500	81 억		251382	N	N	0	N	00	N
176	20231101	100458	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3885	20	2	0.52	103927025	26889	6.79	3810	3895	3810	5020	2710	3865	3865.04	1.54	0	2069	4188	4026	3888	3726	3588	4107	3807	82	1155	500	2700	5	1	16312697	634	8.30	1.26	12	0.16	468.00	3091.00	5480	20230207	-29.11	3215	20230103	20.84	5480	-29.11	20230207	3215	20.84	20230103	5480	-29.11	20230207	3215	20.84	20230103	4.82	N	057030	500	81 억		251382	N	N	0	N	00	N
177	20231101	090459	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3885	20	2	0.52	28181625	7341	1.85	3810	3885	3810	5020	2710	3865	3837.03	1.54	0	1619	4188	4026	3888	3726	3588	4107	3807	82	1155	500	2700	5	1	16312697	634	8.30	1.26	12	0.05	468.00	3091.00	5480	20230207	-29.11	3215	20230103	20.84	5480	-29.11	20230207	3215	20.84	20230103	5480	-29.11	20230207	3215	20.84	20230103	4.82	N	057030	500	81 억		251382	N	N	0	N	00	N