KissMeData/020710/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	160347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	-75	5	-1.55	7745005740	1619305	48.23	4860	4950	4630	6280	3385	4835	4782.95	0.54	0	8717	5405	5120	4965	4680	4525	5042	4602	100	1445	500	3480	5	1	20047970	954	13.80	0.74	12	8.08	345.00	6459.00	7150	20231128	-33.43	4025	20230103	18.26	7150	-33.43	20231128	4025	18.26	20230103	7150	-33.43	20231128	4025	18.26	20230103	2.36	N	020710	500	100 억		107967	N	N	0	N	00	N
3	20231130	150348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	-65	5	-1.34	7423430620	1551814	46.22	4860	4950	4630	6280	3385	4835	4783.71	0.54	0	4519	5405	5120	4965	4680	4525	5042	4602	100	1445	500	3480	5	1	20047970	956	13.83	0.74	12	7.74	345.00	6459.00	7150	20231128	-33.29	4025	20230103	18.51	7150	-33.29	20231128	4025	18.51	20230103	7150	-33.29	20231128	4025	18.51	20230103	2.36	N	020710	500	100 억		107967	N	N	0	N	00	N
4	20231130	140346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4745	-90	5	-1.86	7108956990	1485950	44.26	4860	4950	4630	6280	3385	4835	4784.11	0.54	0	5067	5405	5120	4965	4680	4525	5042	4602	100	1445	500	3480	5	1	20047970	951	13.75	0.73	12	7.41	345.00	6459.00	7150	20231128	-33.64	4025	20230103	17.89	7150	-33.64	20231128	4025	17.89	20230103	7150	-33.64	20231128	4025	17.89	20230103	2.36	N	020710	500	100 억		107967	N	N	0	N	00	N
5	20231130	130345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	-55	5	-1.14	6674715190	1394638	41.54	4860	4950	4630	6280	3385	4835	4785.98	0.54	0	5312	5405	5120	4965	4680	4525	5042	4602	100	1445	500	3480	5	1	20047970	958	13.86	0.74	12	6.96	345.00	6459.00	7150	20231128	-33.15	4025	20230103	18.76	7150	-33.15	20231128	4025	18.76	20230103	7150	-33.15	20231128	4025	18.76	20230103	2.36	N	020710	500	100 억		107967	N	N	0	N	00	N
6	20231130	120352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	-35	5	-0.72	6099600255	1274680	37.97	4860	4950	4630	6280	3385	4835	4785.20	0.54	0	8157	5405	5120	4965	4680	4525	5042	4602	100	1445	500	3480	5	1	20047970	962	13.91	0.74	12	6.36	345.00	6459.00	7150	20231128	-32.87	4025	20230103	19.25	7150	-32.87	20231128	4025	19.25	20230103	7150	-32.87	20231128	4025	19.25	20230103	2.36	N	020710	500	100 억		107967	N	N	0	N	00	N
7	20231130	110348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4705	-130	5	-2.69	3137388895	664978	19.81	4860	4870	4630	6280	3385	4835	4718.01	0.54	0	2324	5405	5120	4965	4680	4525	5042	4602	100	1445	500	3480	5	1	20047970	943	13.64	0.73	12	3.32	345.00	6459.00	7150	20231128	-34.20	4025	20230103	16.89	7150	-34.20	20231128	4025	16.89	20230103	7150	-34.20	20231128	4025	16.89	20230103	2.36	N	020710	500	100 억		107967	N	N	0	N	00	N
8	20231130	100344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	-120	5	-2.48	1983533790	417967	12.45	4860	4870	4690	6280	3385	4835	4745.64	0.54	0	-6379	5405	5120	4965	4680	4525	5042	4602	100	1445	500	3480	5	1	20047970	945	13.67	0.73	12	2.08	345.00	6459.00	7150	20231128	-34.06	4025	20230103	17.14	7150	-34.06	20231128	4025	17.14	20230103	7150	-34.06	20231128	4025	17.14	20230103	2.36	N	020710	500	100 억		107967	N	N	0	N	00	N
9	20231130	090347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4815	-20	5	-0.41	259674235	53558	1.60	4860	4870	4805	6280	3385	4835	4848.50	0.54	0	-2583	5405	5120	4965	4680	4525	5042	4602	100	1445	500	3480	5	1	20047970	965	13.96	0.75	12	0.27	345.00	6459.00	7150	20231128	-32.66	4025	20230103	19.63	7150	-32.66	20231128	4025	19.63	20230103	7150	-32.66	20231128	4025	19.63	20230103	2.36	N	020710	500	100 억		107967	N	N	0	N	00	N
10	20231129	160345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4835	-1595	5	-24.81	16712065820	3329497	24.60	5250	5250	4810	8350	4510	6430	5019.21	1.01	0	-98554	7883	7156	6423	5696	4963	7520	6060	100	1920	500	4620	5	1	20047970	969	14.01	0.75	12	16.61	345.00	6459.00	7150	20231128	-32.38	4025	20230103	20.12	7150	-32.38	20231128	4025	20.12	20230103	7150	-32.38	20231128	4025	20.12	20230103	2.46	N	020710	500	100 억		202182	N	N	0	N	00	N
11	20231129	150347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4860	-1570	5	-24.42	15910863045	3163713	23.37	5250	5250	4850	8350	4510	6430	5028.15	1.01	0	-103913	7883	7156	6423	5696	4963	7520	6060	100	1920	500	4620	5	1	20047970	974	14.09	0.75	12	15.78	345.00	6459.00	7150	20231128	-32.03	4025	20230103	20.75	7150	-32.03	20231128	4025	20.75	20230103	7150	-32.03	20231128	4025	20.75	20230103	2.46	N	020710	500	100 억		202182	N	N	0	N	00	N
12	20231129	140346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4935	-1495	5	-23.25	14290079115	2832877	20.93	5250	5250	4910	8350	4510	6430	5043.24	1.01	0	-104479	7883	7156	6423	5696	4963	7520	6060	100	1920	500	4620	5	1	20047970	989	14.30	0.76	12	14.13	345.00	6459.00	7150	20231128	-30.98	4025	20230103	22.61	7150	-30.98	20231128	4025	22.61	20230103	7150	-30.98	20231128	4025	22.61	20230103	2.46	N	020710	500	100 억		202182	N	N	0	N	00	N
13	20231129	130348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4975	-1455	5	-22.63	13043651830	2581417	19.07	5250	5250	4910	8350	4510	6430	5051.67	1.01	0	-103133	7883	7156	6423	5696	4963	7520	6060	100	1920	500	4620	5	1	20047970	997	14.42	0.77	12	12.88	345.00	6459.00	7150	20231128	-30.42	4025	20230103	23.60	7150	-30.42	20231128	4025	23.60	20230103	7150	-30.42	20231128	4025	23.60	20230103	2.46	N	020710	500	100 억		202182	N	N	0	N	00	N
14	20231129	120348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	-1420	5	-22.08	12262630805	2424559	17.91	5250	5250	4910	8350	4510	6430	5056.37	1.01	0	-101851	7883	7156	6423	5696	4963	7520	6060	100	1920	500	4620	10	1	20047970	1004	14.52	0.78	12	12.09	345.00	6459.00	7150	20231128	-29.93	4025	20230103	24.47	7150	-29.93	20231128	4025	24.47	20230103	7150	-29.93	20231128	4025	24.47	20230103	2.46	N	020710	500	100 억		202182	N	N	0	N	00	N
15	20231129	110346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	-1420	5	-22.08	11532862990	2278382	16.83	5250	5250	4910	8350	4510	6430	5060.48	1.01	0	-94217	7883	7156	6423	5696	4963	7520	6060	100	1920	500	4620	10	1	20047970	1004	14.52	0.78	12	11.36	345.00	6459.00	7150	20231128	-29.93	4025	20230103	24.47	7150	-29.93	20231128	4025	24.47	20230103	7150	-29.93	20231128	4025	24.47	20230103	2.46	N	020710	500	100 억		202182	N	N	0	N	00	N
16	20231129	100344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	-1430	5	-22.24	10052367655	1982460	14.65	5250	5250	4910	8350	4510	6430	5069.07	1.01	0	-92877	7883	7156	6423	5696	4963	7520	6060	100	1920	500	4620	10	1	20047970	1002	14.49	0.77	12	9.89	345.00	6459.00	7150	20231128	-30.07	4025	20230103	24.22	7150	-30.07	20231128	4025	24.22	20230103	7150	-30.07	20231128	4025	24.22	20230103	2.46	N	020710	500	100 억		202182	N	N	0	N	00	N
17	20231129	090343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	-1420	5	-22.08	2970209190	574712	4.25	5250	5250	5000	8350	4510	6430	5163.08	1.01	0	-23365	7883	7156	6423	5696	4963	7520	6060	100	1920	500	4620	10	1	20047970	1004	14.52	0.78	12	2.87	345.00	6459.00	7150	20231128	-29.93	4025	20230103	24.47	7150	-29.93	20231128	4025	24.47	20230103	7150	-29.93	20231128	4025	24.47	20230103	2.46	N	020710	500	100 억		202182	N	N	0	N	00	N
18	20231128	160346	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6430	550	2	9.35	87711320730	13228099	391.41	6150	7150	5690	7640	4120	5880	6631.45	0.51	0	99331	7113	6496	6113	5496	5113	6305	5305	100	1760	500	4230	10	1	20047970	1289	18.64	1.00	12	65.98	345.00	6459.00	7150	20231128	-10.07	4025	20230103	59.75	7150	-10.07	20231128	4025	59.75	20230103	7150	-10.07	20231128	4025	59.75	20230103	2.67	N	020710	500	100 억		101980	N	N	0	N	00	N
19	20231128	150324	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6610	730	2	12.41	83548545270	12587909	372.46	6150	7150	5690	7640	4120	5880	6637.21	0.51	0	114524	7113	6496	6113	5496	5113	6305	5305	100	1760	500	4230	10	1	20047970	1325	19.16	1.02	12	62.79	345.00	6459.00	7150	20231128	-7.55	4025	20230103	64.22	7150	-7.55	20231128	4025	64.22	20230103	7150	-7.55	20231128	4025	64.22	20230103	2.67	N	020710	500	100 억		101980	N	N	0	N	00	N
20	20231128	140343	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6660	780	2	13.27	75485370720	11365367	336.29	6150	7150	5690	7640	4120	5880	6641.70	0.51	0	105130	7113	6496	6113	5496	5113	6305	5305	100	1760	500	4230	10	1	20047970	1335	19.30	1.03	12	56.69	345.00	6459.00	7150	20231128	-6.85	4025	20230103	65.47	7150	-6.85	20231128	4025	65.47	20230103	7150	-6.85	20231128	4025	65.47	20230103	2.67	N	020710	500	100 억		101980	N	N	0	N	00	N
21	20231128	130343	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6790	910	2	15.48	62212737420	9378232	277.49	6150	7150	5690	7640	4120	5880	6633.74	0.51	0	219883	7113	6496	6113	5496	5113	6305	5305	100	1760	500	4230	10	1	20047970	1361	19.68	1.05	12	46.78	345.00	6459.00	7150	20231128	-5.03	4025	20230103	68.70	7150	-5.03	20231128	4025	68.70	20230103	7150	-5.03	20231128	4025	68.70	20230103	2.67	N	020710	500	100 억		101980	N	N	0	N	00	N
22	20231128	120343	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6290	410	2	6.97	31127196660	4804433	142.16	6150	7100	5690	7640	4120	5880	6478.85	0.51	0	64879	7113	6496	6113	5496	5113	6305	5305	100	1760	500	4230	10	1	20047970	1261	18.23	0.97	12	23.96	345.00	6459.00	7100	20231128	-11.41	4025	20230103	56.27	7100	-11.41	20231128	4025	56.27	20230103	7100	-11.41	20231128	4025	56.27	20230103	2.67	N	020710	500	100 억		101980	N	N	0	N	00	N
23	20231128	110343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	220	2	3.74	6891225140	1146275	33.92	6150	6250	5690	7640	4120	5880	6011.84	0.51	0	41711	7113	6496	6113	5496	5113	6305	5305	100	1760	500	4230	10	1	20047970	1223	17.68	0.94	12	5.72	345.00	6459.00	7010	20231123	-12.98	4025	20230103	51.55	7010	-12.98	20231123	4025	51.55	20230103	7010	-12.98	20231123	4025	51.55	20230103	2.67	N	020710	500	100 억		101980	N	N	0	N	00	N
24	20231128	100343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	-40	5	-0.68	3773516700	635384	18.80	6150	6170	5690	7640	4120	5880	5938.95	0.51	0	-44485	7113	6496	6113	5496	5113	6305	5305	100	1760	500	4230	10	1	20047970	1171	16.93	0.90	12	3.17	345.00	6459.00	7010	20231123	-16.69	4025	20230103	45.09	7010	-16.69	20231123	4025	45.09	20230103	7010	-16.69	20231123	4025	45.09	20230103	2.67	N	020710	500	100 억		101980	N	N	0	N	00	N
25	20231128	090342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	220	2	3.74	1121442420	183556	5.43	6150	6170	6010	7640	4120	5880	6109.54	0.51	0	-17749	7113	6496	6113	5496	5113	6305	5305	100	1760	500	4230	10	1	20047970	1223	17.68	0.94	12	0.92	345.00	6459.00	7010	20231123	-12.98	4025	20230103	51.55	7010	-12.98	20231123	4025	51.55	20230103	7010	-12.98	20231123	4025	51.55	20230103	2.67	N	020710	500	100 억		101980	N	N	0	N	00	N
26	20231127	160344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-40	5	-0.68	21030424960	3335715	296.33	6120	6730	5730	7690	4150	5920	6305.75	1.01	0	-100108	6566	6242	5926	5602	5286	6085	5445	100	1770	500	4260	10	1	20047970	1179	17.04	0.91	12	16.64	345.00	6459.00	7010	20231123	-16.12	4025	20230103	46.09	7010	-16.12	20231123	4025	46.09	20230103	7010	-16.12	20231123	4025	46.09	20230103	2.62	N	020710	500	100 억		202145	N	N	0	N	00	N
27	20231127	150342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	100	2	1.69	19294334480	3039524	270.01	6120	6730	5960	7690	4150	5920	6347.86	1.01	0	-142787	6566	6242	5926	5602	5286	6085	5445	100	1770	500	4260	10	1	20047970	1207	17.45	0.93	12	15.16	345.00	6459.00	7010	20231123	-14.12	4025	20230103	49.57	7010	-14.12	20231123	4025	49.57	20230103	7010	-14.12	20231123	4025	49.57	20230103	2.62	N	020710	500	100 억		202145	N	N	0	N	00	N
28	20231127	140345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	300	2	5.07	18034743480	2833644	251.72	6120	6730	6100	7690	4150	5920	6364.55	1.01	0	-148588	6566	6242	5926	5602	5286	6085	5445	100	1770	500	4260	10	1	20047970	1247	18.03	0.96	12	14.13	345.00	6459.00	7010	20231123	-11.27	4025	20230103	54.53	7010	-11.27	20231123	4025	54.53	20230103	7010	-11.27	20231123	4025	54.53	20230103	2.62	N	020710	500	100 억		202145	N	N	0	N	00	N
29	20231127	130344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	280	2	4.73	17518485010	2750730	244.36	6120	6730	6100	7690	4150	5920	6368.72	1.01	0	-148216	6566	6242	5926	5602	5286	6085	5445	100	1770	500	4260	10	1	20047970	1243	17.97	0.96	12	13.72	345.00	6459.00	7010	20231123	-11.55	4025	20230103	54.04	7010	-11.55	20231123	4025	54.04	20230103	7010	-11.55	20231123	4025	54.04	20230103	2.62	N	020710	500	100 억		202145	N	N	0	N	00	N
30	20231127	120344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	330	2	5.57	16847068910	2641998	234.70	6120	6730	6100	7690	4150	5920	6376.69	1.01	0	-149149	6566	6242	5926	5602	5286	6085	5445	100	1770	500	4260	10	1	20047970	1253	18.12	0.97	12	13.18	345.00	6459.00	7010	20231123	-10.84	4025	20230103	55.28	7010	-10.84	20231123	4025	55.28	20230103	7010	-10.84	20231123	4025	55.28	20230103	2.62	N	020710	500	100 억		202145	N	N	0	N	00	N
31	20231127	110339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	330	2	5.57	16068229300	2517151	223.61	6120	6730	6100	7690	4150	5920	6383.55	1.01	0	-147784	6566	6242	5926	5602	5286	6085	5445	100	1770	500	4260	10	1	20047970	1253	18.12	0.97	12	12.56	345.00	6459.00	7010	20231123	-10.84	4025	20230103	55.28	7010	-10.84	20231123	4025	55.28	20230103	7010	-10.84	20231123	4025	55.28	20230103	2.62	N	020710	500	100 억		202145	N	N	0	N	00	N
32	20231127	100338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	350	2	5.91	15191683080	2376260	211.09	6120	6730	6100	7690	4150	5920	6393.17	1.01	0	-144112	6566	6242	5926	5602	5286	6085	5445	100	1770	500	4260	10	1	20047970	1257	18.17	0.97	12	11.85	345.00	6459.00	7010	20231123	-10.56	4025	20230103	55.78	7010	-10.56	20231123	4025	55.78	20230103	7010	-10.56	20231123	4025	55.78	20230103	2.62	N	020710	500	100 억		202145	N	N	0	N	00	N
33	20231127	090340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	650	2	10.98	4256231900	670726	59.58	6120	6650	6100	7690	4150	5920	6345.90	1.01	0	-44453	6566	6242	5926	5602	5286	6085	5445	100	1770	500	4260	10	1	20047970	1317	19.04	1.02	12	3.35	345.00	6459.00	7010	20231123	-6.28	4025	20230103	63.23	7010	-6.28	20231123	4025	63.23	20230103	7010	-6.28	20231123	4025	63.23	20230103	2.62	N	020710	500	100 억		202145	N	N	0	N	00	N
34	20231124	160336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-150	5	-2.47	6421728810	1105412	113.13	6200	6250	5610	7890	4250	6070	5807.78	1.22	0	-42277	7343	6706	6373	5736	5403	6540	5570	100	1820	500	4370	10	1	20047970	1187	17.16	0.92	12	5.51	345.00	6459.00	7010	20231123	-15.55	4025	20230103	47.08	7010	-15.55	20231123	4025	47.08	20230103	7010	-15.55	20231123	4025	47.08	20230103	2.51	N	020710	500	100 억		244172	N	N	0	N	00	N
35	20231124	150341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-190	5	-3.13	5988711990	1032094	105.63	6200	6250	5610	7890	4250	6070	5802.49	1.22	0	-36978	7343	6706	6373	5736	5403	6540	5570	100	1820	500	4370	10	1	20047970	1179	17.04	0.91	12	5.15	345.00	6459.00	7010	20231123	-16.12	4025	20230103	46.09	7010	-16.12	20231123	4025	46.09	20230103	7010	-16.12	20231123	4025	46.09	20230103	2.51	N	020710	500	100 억		244172	N	N	0	N	00	N
36	20231124	140342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	-220	5	-3.62	5471315800	944076	96.62	6200	6250	5610	7890	4250	6070	5795.42	1.22	0	-32290	7343	6706	6373	5736	5403	6540	5570	100	1820	500	4370	10	1	20047970	1173	16.96	0.91	12	4.71	345.00	6459.00	7010	20231123	-16.55	4025	20230103	45.34	7010	-16.55	20231123	4025	45.34	20230103	7010	-16.55	20231123	4025	45.34	20230103	2.51	N	020710	500	100 억		244172	N	N	0	N	00	N
37	20231124	130339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	-280	5	-4.61	5090868510	878696	89.93	6200	6250	5610	7890	4250	6070	5793.66	1.22	0	-17657	7343	6706	6373	5736	5403	6540	5570	100	1820	500	4370	10	1	20047970	1161	16.78	0.90	12	4.38	345.00	6459.00	7010	20231123	-17.40	4025	20230103	43.85	7010	-17.40	20231123	4025	43.85	20230103	7010	-17.40	20231123	4025	43.85	20230103	2.51	N	020710	500	100 억		244172	N	N	0	N	00	N
38	20231124	120343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	-390	5	-6.43	4621592710	797274	81.60	6200	6250	5610	7890	4250	6070	5796.74	1.22	0	11982	7343	6706	6373	5736	5403	6540	5570	100	1820	500	4370	10	1	20047970	1139	16.46	0.88	12	3.98	345.00	6459.00	7010	20231123	-18.97	4025	20230103	41.12	7010	-18.97	20231123	4025	41.12	20230103	7010	-18.97	20231123	4025	41.12	20230103	2.51	N	020710	500	100 억		244172	N	N	0	N	00	N
39	20231124	110340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	-370	5	-6.10	3718493440	637783	65.27	6200	6250	5670	7890	4250	6070	5830.34	1.22	0	23956	7343	6706	6373	5736	5403	6540	5570	100	1820	500	4370	10	1	20047970	1143	16.52	0.88	12	3.18	345.00	6459.00	7010	20231123	-18.69	4025	20230103	41.61	7010	-18.69	20231123	4025	41.61	20230103	7010	-18.69	20231123	4025	41.61	20230103	2.51	N	020710	500	100 억		244172	N	N	0	N	00	N
40	20231124	100339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-350	5	-5.77	2711354360	462151	47.30	6200	6250	5670	7890	4250	6070	5866.81	1.22	0	96982	7343	6706	6373	5736	5403	6540	5570	100	1820	500	4370	10	1	20047970	1147	16.58	0.89	12	2.31	345.00	6459.00	7010	20231123	-18.40	4025	20230103	42.11	7010	-18.40	20231123	4025	42.11	20230103	7010	-18.40	20231123	4025	42.11	20230103	2.51	N	020710	500	100 억		244172	N	N	0	N	00	N
41	20231124	090339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	80	2	1.32	259829540	42229	4.32	6200	6250	6090	7890	4250	6070	6152.87	1.22	0	-3061	7343	6706	6373	5736	5403	6540	5570	100	1820	500	4370	10	1	20047970	1233	17.83	0.95	12	0.21	345.00	6459.00	7010	20231123	-12.27	4025	20230103	52.80	7010	-12.27	20231123	4025	52.80	20230103	7010	-12.27	20231123	4025	52.80	20230103	2.51	N	020710	500	100 억		244172	N	N	0	N	00	N
42	20231123	160335	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6070	-830	5	-12.03	6178620140	961946	119.70	6940	7010	6040	8970	4830	6900	6423.43	1.47	0	-52176	7280	7090	6760	6570	6240	7185	6665	100	2070	500	4960	10	1	20047970	1217	17.59	0.94	12	4.80	345.00	6459.00	7010	20231123	-13.41	4025	20230103	50.81	7010	-13.41	20231123	4025	50.81	20230103	7010	-13.41	20231123	4025	50.81	20230103	2.34	N	020710	500	100 억		294299	N	N	0	N	00	N
43	20231123	150347	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6110	-790	5	-11.45	5616718480	869340	108.18	6940	7010	6040	8970	4830	6900	6460.53	1.47	0	-54589	7280	7090	6760	6570	6240	7185	6665	100	2070	500	4960	10	1	20047970	1225	17.71	0.95	12	4.34	345.00	6459.00	7010	20231123	-12.84	4025	20230103	51.80	7010	-12.84	20231123	4025	51.80	20230103	7010	-12.84	20231123	4025	51.80	20230103	2.34	N	020710	500	100 억		294299	N	N	0	N	00	N
44	20231123	140342	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6140	-760	5	-11.01	4811443090	737886	91.82	6940	7010	6040	8970	4830	6900	6520.20	1.47	0	-14845	7280	7090	6760	6570	6240	7185	6665	100	2070	500	4960	10	1	20047970	1231	17.80	0.95	12	3.68	345.00	6459.00	7010	20231123	-12.41	4025	20230103	52.55	7010	-12.41	20231123	4025	52.55	20230103	7010	-12.41	20231123	4025	52.55	20230103	2.34	N	020710	500	100 억		294299	N	N	0	N	00	N
45	20231123	130344	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6350	-550	5	-7.97	3192910940	477217	59.38	6940	7010	6290	8970	4830	6900	6690.37	1.47	0	13358	7280	7090	6760	6570	6240	7185	6665	100	2070	500	4960	10	1	20047970	1273	18.41	0.98	12	2.38	345.00	6459.00	7010	20231123	-9.42	4025	20230103	57.76	7010	-9.42	20231123	4025	57.76	20230103	7010	-9.42	20231123	4025	57.76	20230103	2.34	N	020710	500	100 억		294299	N	N	0	N	00	N
46	20231123	120339	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6780	-120	5	-1.74	1554084180	225887	28.11	6940	7010	6760	8970	4830	6900	6879.85	1.47	0	-4312	7280	7090	6760	6570	6240	7185	6665	100	2070	500	4960	10	1	20047970	1359	19.65	1.05	12	1.13	345.00	6459.00	7010	20231123	-3.28	4025	20230103	68.45	7010	-3.28	20231123	4025	68.45	20230103	7010	-3.28	20231123	4025	68.45	20230103	2.34	N	020710	500	100 억		294299	N	N	0	N	00	N
47	20231123	110346	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6820	-80	5	-1.16	1314172190	190667	23.73	6940	7010	6820	8970	4830	6900	6892.47	1.47	0	-5414	7280	7090	6760	6570	6240	7185	6665	100	2070	500	4960	10	1	20047970	1367	19.77	1.06	12	0.95	345.00	6459.00	7010	20231123	-2.71	4025	20230103	69.44	7010	-2.71	20231123	4025	69.44	20230103	7010	-2.71	20231123	4025	69.44	20230103	2.34	N	020710	500	100 억		294299	N	N	0	N	00	N
48	20231123	100341	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6900	0	3	0.00	1003082520	145315	18.08	6940	7010	6820	8970	4830	6900	6902.83	1.47	0	-1028	7280	7090	6760	6570	6240	7185	6665	100	2070	500	4960	10	1	20047970	1383	20.00	1.07	12	0.72	345.00	6459.00	7010	20231123	-1.57	4025	20230103	71.43	7010	-1.57	20231123	4025	71.43	20230103	7010	-1.57	20231123	4025	71.43	20230103	2.34	N	020710	500	100 억		294299	N	N	0	N	00	N
49	20231123	090337	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6990	90	2	1.30	315492440	45574	5.67	6940	7000	6820	8970	4830	6900	6923.01	1.47	0	-18921	7280	7090	6760	6570	6240	7185	6665	100	2070	500	4960	10	1	20047970	1401	20.26	1.08	12	0.23	345.00	6459.00	7000	20231123	-0.14	4025	20230103	73.66	7000	-0.14	20231123	4025	73.66	20230103	7000	-0.14	20231123	4025	73.66	20230103	2.34	N	020710	500	100 억		294299	N	N	0	N	00	N
50	20231122	160329	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6900	380	2	5.83	5366710810	795138	158.26	6560	6950	6430	8470	4570	6520	6749.67	1.78	0	-59671	6760	6640	6410	6290	6060	6700	6350	100	1950	500	4690	10	1	20047970	1383	20.00	1.07	12	3.97	345.00	6459.00	6950	20231122	-0.72	4025	20230103	71.43	6950	-0.72	20231122	4025	71.43	20230103	6950	-0.72	20231122	4025	71.43	20230103	2.50	N	020710	500	100 억		357250	N	N	0	N	00	N
51	20231122	150336	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6910	390	2	5.98	4968848840	737428	146.78	6560	6950	6430	8470	4570	6520	6738.38	1.78	0	-64461	6760	6640	6410	6290	6060	6700	6350	100	1950	500	4690	10	1	20047970	1385	20.03	1.07	12	3.68	345.00	6459.00	6950	20231122	-0.58	4025	20230103	71.68	6950	-0.58	20231122	4025	71.68	20230103	6950	-0.58	20231122	4025	71.68	20230103	2.50	N	020710	500	100 억		357250	N	N	0	N	00	N
52	20231122	140330	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6790	270	2	4.14	4036576590	601870	119.79	6560	6920	6430	8470	4570	6520	6707.04	1.78	0	-74607	6760	6640	6410	6290	6060	6700	6350	100	1950	500	4690	10	1	20047970	1361	19.68	1.05	12	3.00	345.00	6459.00	6920	20231122	-1.88	4025	20230103	68.70	6920	-1.88	20231122	4025	68.70	20230103	6920	-1.88	20231122	4025	68.70	20230103	2.50	N	020710	500	100 억		357250	N	N	0	N	00	N
53	20231122	130343	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6720	200	2	3.07	3778490390	563617	112.18	6560	6920	6430	8470	4570	6520	6704.33	1.78	0	-73314	6760	6640	6410	6290	6060	6700	6350	100	1950	500	4690	10	1	20047970	1347	19.48	1.04	12	2.81	345.00	6459.00	6920	20231122	-2.89	4025	20230103	66.96	6920	-2.89	20231122	4025	66.96	20230103	6920	-2.89	20231122	4025	66.96	20230103	2.50	N	020710	500	100 억		357250	N	N	0	N	00	N
54	20231122	120344	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6770	250	2	3.83	3629301780	541473	107.77	6560	6920	6430	8470	4570	6520	6702.98	1.78	0	-67174	6760	6640	6410	6290	6060	6700	6350	100	1950	500	4690	10	1	20047970	1357	19.62	1.05	12	2.70	345.00	6459.00	6920	20231122	-2.17	4025	20230103	68.20	6920	-2.17	20231122	4025	68.20	20230103	6920	-2.17	20231122	4025	68.20	20230103	2.50	N	020710	500	100 억		357250	N	N	0	N	00	N
55	20231122	110355	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6700	180	2	2.76	3243753960	483630	96.26	6560	6920	6430	8470	4570	6520	6707.49	1.78	0	-53306	6760	6640	6410	6290	6060	6700	6350	100	1950	500	4690	10	1	20047970	1343	19.42	1.04	12	2.41	345.00	6459.00	6920	20231122	-3.18	4025	20230103	66.46	6920	-3.18	20231122	4025	66.46	20230103	6920	-3.18	20231122	4025	66.46	20230103	2.50	N	020710	500	100 억		357250	N	N	0	N	00	N
56	20231122	100347	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6740	220	2	3.37	2736865200	408800	81.37	6560	6920	6430	8470	4570	6520	6695.30	1.78	0	-46188	6760	6640	6410	6290	6060	6700	6350	100	1950	500	4690	10	1	20047970	1351	19.54	1.04	12	2.04	345.00	6459.00	6920	20231122	-2.60	4025	20230103	67.45	6920	-2.60	20231122	4025	67.45	20230103	6920	-2.60	20231122	4025	67.45	20230103	2.50	N	020710	500	100 억		357250	N	N	0	N	00	N
57	20231122	090330	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6500	-20	5	-0.31	339902490	52294	10.41	6560	6570	6430	8470	4570	6520	6499.44	1.78	0	-30092	6760	6640	6410	6290	6060	6700	6350	100	1950	500	4690	10	1	20047970	1303	18.84	1.01	12	0.26	345.00	6459.00	6570	20231122	-1.07	4025	20230103	61.49	6570	-1.07	20231122	4025	61.49	20230103	6570	-1.07	20231122	4025	61.49	20230103	2.50	N	020710	500	100 억		357250	N	N	0	N	00	N
58	20231121	160333	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6520	220	2	3.49	3156477360	496328	88.11	6370	6530	6180	8190	4410	6300	6359.24	1.81	0	-18458	6713	6506	6203	5996	5693	6610	6100	100	1890	500	4530	10	1	20047970	1307	18.90	1.01	12	2.48	345.00	6459.00	6530	20231121	-0.15	4025	20230103	61.99	6530	-0.15	20231121	4025	61.99	20230103	6530	-0.15	20231121	4025	61.99	20230103	2.41	N	020710	500	100 억		363089	N	N	0	N	00	N
59	20231121	150333	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6420	120	2	1.90	2237798880	354518	62.93	6370	6440	6180	8190	4410	6300	6312.23	1.81	0	-13338	6713	6506	6203	5996	5693	6610	6100	100	1890	500	4530	10	1	20047970	1287	18.61	0.99	12	1.77	345.00	6459.00	6440	20231121	-0.31	4025	20230103	59.50	6440	-0.31	20231121	4025	59.50	20230103	6440	-0.31	20231121	4025	59.50	20230103	2.41	N	020710	500	100 억		363089	N	N	0	N	00	N
60	20231121	140329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	-10	5	-0.16	1764249340	280405	49.78	6370	6400	6180	8190	4410	6300	6291.79	1.81	0	-3362	6713	6506	6203	5996	5693	6610	6100	100	1890	500	4530	10	1	20047970	1261	18.23	0.97	12	1.40	345.00	6459.00	6410	20231120	-1.87	4025	20230103	56.27	6410	-1.87	20231120	4025	56.27	20230103	6410	-1.87	20231120	4025	56.27	20230103	2.41	N	020710	500	100 억		363089	N	N	0	N	00	N
61	20231121	130330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	10	2	0.16	1520101150	241841	42.93	6370	6400	6180	8190	4410	6300	6285.54	1.81	0	-8010	6713	6506	6203	5996	5693	6610	6100	100	1890	500	4530	10	1	20047970	1265	18.29	0.98	12	1.21	345.00	6459.00	6410	20231120	-1.56	4025	20230103	56.77	6410	-1.56	20231120	4025	56.77	20230103	6410	-1.56	20231120	4025	56.77	20230103	2.41	N	020710	500	100 억		363089	N	N	0	N	00	N
62	20231121	120328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	-20	5	-0.32	1426812730	226988	40.29	6370	6400	6180	8190	4410	6300	6285.85	1.81	0	-8802	6713	6506	6203	5996	5693	6610	6100	100	1890	500	4530	10	1	20047970	1259	18.20	0.97	12	1.13	345.00	6459.00	6410	20231120	-2.03	4025	20230103	56.02	6410	-2.03	20231120	4025	56.02	20230103	6410	-2.03	20231120	4025	56.02	20230103	2.41	N	020710	500	100 억		363089	N	N	0	N	00	N
63	20231121	110328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	-90	5	-1.43	1332677120	211946	37.62	6370	6400	6180	8190	4410	6300	6287.81	1.81	0	-7728	6713	6506	6203	5996	5693	6610	6100	100	1890	500	4530	10	1	20047970	1245	18.00	0.96	12	1.06	345.00	6459.00	6410	20231120	-3.12	4025	20230103	54.29	6410	-3.12	20231120	4025	54.29	20230103	6410	-3.12	20231120	4025	54.29	20230103	2.41	N	020710	500	100 억		363089	N	N	0	N	00	N
64	20231121	100321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	-50	5	-0.79	409604020	64791	11.50	6370	6400	6250	8190	4410	6300	6321.93	1.81	0	-10016	6713	6506	6203	5996	5693	6610	6100	100	1890	500	4530	10	1	20047970	1253	18.12	0.97	12	0.32	345.00	6459.00	6410	20231120	-2.50	4025	20230103	55.28	6410	-2.50	20231120	4025	55.28	20230103	6410	-2.50	20231120	4025	55.28	20230103	2.41	N	020710	500	100 억		363089	N	N	0	N	00	N
65	20231121	090325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	30	2	0.48	104487120	16453	2.92	6370	6390	6280	8190	4410	6300	6350.64	1.81	0	-13722	6713	6506	6203	5996	5693	6610	6100	100	1890	500	4530	10	1	20047970	1269	18.35	0.98	12	0.08	345.00	6459.00	6410	20231120	-1.25	4025	20230103	57.27	6410	-1.25	20231120	4025	57.27	20230103	6410	-1.25	20231120	4025	57.27	20230103	2.41	N	020710	500	100 억		363089	N	N	0	N	00	N
66	20231120	160326	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6300	450	2	7.69	3501365600	560509	292.35	5900	6410	5900	7600	4100	5850	6246.60	1.45	0	81947	6283	6066	5923	5706	5563	5995	5635	100	1750	500	4210	10	1	20047970	1263	18.26	0.98	12	2.80	345.00	6459.00	6410	20231120	-1.72	4025	20230103	56.52	6410	-1.72	20231120	4025	56.52	20230103	6410	-1.72	20231120	4025	56.52	20230103	2.40	N	020710	500	100 억		290611	N	N	0	N	00	N
67	20231120	150328	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6240	390	2	6.67	3325246500	532393	277.68	5900	6410	5900	7600	4100	5850	6245.91	1.45	0	78990	6283	6066	5923	5706	5563	5995	5635	100	1750	500	4210	10	1	20047970	1251	18.09	0.97	12	2.66	345.00	6459.00	6410	20231120	-2.65	4025	20230103	55.03	6410	-2.65	20231120	4025	55.03	20230103	6410	-2.65	20231120	4025	55.03	20230103	2.40	N	020710	500	100 억		290611	N	N	0	N	00	N
68	20231120	140328	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6300	450	2	7.69	3152035280	504708	263.24	5900	6410	5900	7600	4100	5850	6245.33	1.45	0	74432	6283	6066	5923	5706	5563	5995	5635	100	1750	500	4210	10	1	20047970	1263	18.26	0.98	12	2.52	345.00	6459.00	6410	20231120	-1.72	4025	20230103	56.52	6410	-1.72	20231120	4025	56.52	20230103	6410	-1.72	20231120	4025	56.52	20230103	2.40	N	020710	500	100 억		290611	N	N	0	N	00	N
69	20231120	130326	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6310	460	2	7.86	2978660130	477319	248.96	5900	6410	5900	7600	4100	5850	6240.47	1.45	0	78810	6283	6066	5923	5706	5563	5995	5635	100	1750	500	4210	10	1	20047970	1265	18.29	0.98	12	2.38	345.00	6459.00	6410	20231120	-1.56	4025	20230103	56.77	6410	-1.56	20231120	4025	56.77	20230103	6410	-1.56	20231120	4025	56.77	20230103	2.40	N	020710	500	100 억		290611	N	N	0	N	00	N
70	20231120	120326	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6270	420	2	7.18	2765835960	443424	231.28	5900	6410	5900	7600	4100	5850	6237.53	1.45	0	73535	6283	6066	5923	5706	5563	5995	5635	100	1750	500	4210	10	1	20047970	1257	18.17	0.97	12	2.21	345.00	6459.00	6410	20231120	-2.18	4025	20230103	55.78	6410	-2.18	20231120	4025	55.78	20230103	6410	-2.18	20231120	4025	55.78	20230103	2.40	N	020710	500	100 억		290611	N	N	0	N	00	N
71	20231120	110325	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6350	500	2	8.55	2143929130	345626	180.27	5900	6390	5900	7600	4100	5850	6203.12	1.45	0	62055	6283	6066	5923	5706	5563	5995	5635	100	1750	500	4210	10	1	20047970	1273	18.41	0.98	12	1.72	345.00	6459.00	6390	20231120	-0.63	4025	20230103	57.76	6390	-0.63	20231120	4025	57.76	20230103	6390	-0.63	20231120	4025	57.76	20230103	2.40	N	020710	500	100 억		290611	N	N	0	N	00	N
72	20231120	100325	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6240	390	2	6.67	1718325900	278144	145.07	5900	6390	5900	7600	4100	5850	6177.93	1.45	0	64595	6283	6066	5923	5706	5563	5995	5635	100	1750	500	4210	10	1	20047970	1251	18.09	0.97	12	1.39	345.00	6459.00	6390	20231120	-2.35	4025	20230103	55.03	6390	-2.35	20231120	4025	55.03	20230103	6390	-2.35	20231120	4025	55.03	20230103	2.40	N	020710	500	100 억		290611	N	N	0	N	00	N
73	20231120	090327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	210	2	3.59	307574750	51048	26.63	5900	6090	5900	7600	4100	5850	6025.50	1.45	0	-9887	6283	6066	5923	5706	5563	5995	5635	100	1750	500	4210	10	1	20047970	1215	17.57	0.94	12	0.25	345.00	6459.00	6340	20231109	-4.42	4025	20230103	50.56	6340	-4.42	20231109	4025	50.56	20230103	6340	-4.42	20231109	4025	50.56	20230103	2.40	N	020710	500	100 억		290611	N	N	0	N	00	N
74	20231117	160333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	-240	5	-3.94	1118091860	190352	197.98	6140	6140	5780	7910	4270	6090	5873.92	1.61	0	-32888	6290	6190	6120	6020	5950	6240	6070	100	1820	500	4380	10	1	20047970	1173	16.96	0.91	12	0.95	345.00	6459.00	6340	20231109	-7.73	4025	20230103	45.34	6340	-7.73	20231109	4025	45.34	20230103	6340	-7.73	20231109	4025	45.34	20230103	2.38	N	020710	500	100 억		323654	N	N	0	N	00	N
75	20231117	150335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	-230	5	-3.78	1015004380	172681	179.60	6140	6140	5780	7910	4270	6090	5877.89	1.61	0	-29905	6290	6190	6120	6020	5950	6240	6070	100	1820	500	4380	10	1	20047970	1175	16.99	0.91	12	0.86	345.00	6459.00	6340	20231109	-7.57	4025	20230103	45.59	6340	-7.57	20231109	4025	45.59	20230103	6340	-7.57	20231109	4025	45.59	20230103	2.38	N	020710	500	100 억		323654	N	N	0	N	00	N
76	20231117	140334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	-240	5	-3.94	831700220	141203	146.86	6140	6140	5780	7910	4270	6090	5890.07	1.61	0	-20113	6290	6190	6120	6020	5950	6240	6070	100	1820	500	4380	10	1	20047970	1173	16.96	0.91	12	0.70	345.00	6459.00	6340	20231109	-7.73	4025	20230103	45.34	6340	-7.73	20231109	4025	45.34	20230103	6340	-7.73	20231109	4025	45.34	20230103	2.38	N	020710	500	100 억		323654	N	N	0	N	00	N
77	20231117	130333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-260	5	-4.27	779120660	132179	137.47	6140	6140	5780	7910	4270	6090	5894.41	1.61	0	-18426	6290	6190	6120	6020	5950	6240	6070	100	1820	500	4380	10	1	20047970	1169	16.90	0.90	12	0.66	345.00	6459.00	6340	20231109	-8.04	4025	20230103	44.84	6340	-8.04	20231109	4025	44.84	20230103	6340	-8.04	20231109	4025	44.84	20230103	2.38	N	020710	500	100 억		323654	N	N	0	N	00	N
78	20231117	120333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-260	5	-4.27	707209550	119844	124.64	6140	6140	5780	7910	4270	6090	5901.05	1.61	0	-11279	6290	6190	6120	6020	5950	6240	6070	100	1820	500	4380	10	1	20047970	1169	16.90	0.90	12	0.60	345.00	6459.00	6340	20231109	-8.04	4025	20230103	44.84	6340	-8.04	20231109	4025	44.84	20230103	6340	-8.04	20231109	4025	44.84	20230103	2.38	N	020710	500	100 억		323654	N	N	0	N	00	N
79	20231117	110334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	-250	5	-4.11	613267740	103760	107.92	6140	6140	5780	7910	4270	6090	5910.41	1.61	0	-4169	6290	6190	6120	6020	5950	6240	6070	100	1820	500	4380	10	1	20047970	1171	16.93	0.90	12	0.52	345.00	6459.00	6340	20231109	-7.89	4025	20230103	45.09	6340	-7.89	20231109	4025	45.09	20230103	6340	-7.89	20231109	4025	45.09	20230103	2.38	N	020710	500	100 억		323654	N	N	0	N	00	N
80	20231117	100334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	-240	5	-3.94	514620960	86867	90.35	6140	6140	5780	7910	4270	6090	5924.20	1.61	0	1761	6290	6190	6120	6020	5950	6240	6070	100	1820	500	4380	10	1	20047970	1173	16.96	0.91	12	0.43	345.00	6459.00	6340	20231109	-7.73	4025	20230103	45.34	6340	-7.73	20231109	4025	45.34	20230103	6340	-7.73	20231109	4025	45.34	20230103	2.38	N	020710	500	100 억		323654	N	N	0	N	00	N
81	20231117	090334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	0	3	0.00	7785640	1272	1.32	6140	6140	6090	7910	4270	6090	6121.28	1.61	0	-315	6290	6190	6120	6020	5950	6240	6070	100	1820	500	4380	10	1	20047970	1221	17.65	0.94	12	0.01	345.00	6459.00	6340	20231109	-3.94	4025	20230103	51.30	6340	-3.94	20231109	4025	51.30	20230103	6340	-3.94	20231109	4025	51.30	20230103	2.38	N	020710	500	100 억		323654	N	N	0	N	00	N
82	20231116	160333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-20	5	-0.33	560216130	91719	61.00	6070	6220	6050	7950	4290	6120	6107.96	1.52	0	17581	6413	6266	6153	6006	5893	6210	5950	100	1830	500	4400	10	1	20047970	1223	17.68	0.94	12	0.46	345.00	6459.00	6340	20231109	-3.79	4025	20230103	51.55	6340	-3.79	20231109	4025	51.55	20230103	6340	-3.79	20231109	4025	51.55	20230103	2.35	N	020710	500	100 억		305251	N	N	0	N	00	N
83	20231116	150332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	-40	5	-0.65	527494840	86349	57.43	6070	6220	6050	7950	4290	6120	6108.87	1.52	0	15907	6413	6266	6153	6006	5893	6210	5950	100	1830	500	4400	10	1	20047970	1219	17.62	0.94	12	0.43	345.00	6459.00	6340	20231109	-4.10	4025	20230103	51.06	6340	-4.10	20231109	4025	51.06	20230103	6340	-4.10	20231109	4025	51.06	20230103	2.35	N	020710	500	100 억		305251	N	N	0	N	00	N
84	20231116	140328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-20	5	-0.33	424941910	69545	46.25	6070	6220	6050	7950	4290	6120	6110.32	1.52	0	14241	6413	6266	6153	6006	5893	6210	5950	100	1830	500	4400	10	1	20047970	1223	17.68	0.94	12	0.35	345.00	6459.00	6340	20231109	-3.79	4025	20230103	51.55	6340	-3.79	20231109	4025	51.55	20230103	6340	-3.79	20231109	4025	51.55	20230103	2.35	N	020710	500	100 억		305251	N	N	0	N	00	N
85	20231116	130332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	-50	5	-0.82	347283420	56795	37.77	6070	6220	6050	7950	4290	6120	6114.68	1.52	0	11060	6413	6266	6153	6006	5893	6210	5950	100	1830	500	4400	10	1	20047970	1217	17.59	0.94	12	0.28	345.00	6459.00	6340	20231109	-4.26	4025	20230103	50.81	6340	-4.26	20231109	4025	50.81	20230103	6340	-4.26	20231109	4025	50.81	20230103	2.35	N	020710	500	100 억		305251	N	N	0	N	00	N
86	20231116	120334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	-30	5	-0.49	307960140	50324	33.47	6070	6220	6050	7950	4290	6120	6119.55	1.52	0	10592	6413	6266	6153	6006	5893	6210	5950	100	1830	500	4400	10	1	20047970	1221	17.65	0.94	12	0.25	345.00	6459.00	6340	20231109	-3.94	4025	20230103	51.30	6340	-3.94	20231109	4025	51.30	20230103	6340	-3.94	20231109	4025	51.30	20230103	2.35	N	020710	500	100 억		305251	N	N	0	N	00	N
87	20231116	110331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	-60	5	-0.98	241954660	39459	26.24	6070	6220	6060	7950	4290	6120	6131.80	1.52	0	8357	6413	6266	6153	6006	5893	6210	5950	100	1830	500	4400	10	1	20047970	1215	17.57	0.94	12	0.20	345.00	6459.00	6340	20231109	-4.42	4025	20230103	50.56	6340	-4.42	20231109	4025	50.56	20230103	6340	-4.42	20231109	4025	50.56	20230103	2.35	N	020710	500	100 억		305251	N	N	0	N	00	N
88	20231116	100330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	30	2	0.49	68934400	11267	7.49	6070	6150	6070	7950	4290	6120	6118.26	1.52	0	2866	6413	6266	6153	6006	5893	6210	5950	100	1830	500	4400	10	1	20047970	1233	17.83	0.95	12	0.06	345.00	6459.00	6340	20231109	-3.00	4025	20230103	52.80	6340	-3.00	20231109	4025	52.80	20230103	6340	-3.00	20231109	4025	52.80	20230103	2.35	N	020710	500	100 억		305251	N	N	0	N	00	N
89	20231116	090329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	0	3	0.00	0	0	0.00	0	0	0	7950	4290	6120	0.00	1.52	0	0	6413	6266	6153	6006	5893	6210	5950	100	1830	500	4400	10	1	20047970	1227	17.74	0.95	12	0.00	345.00	6459.00	6340	20231109	-3.47	4025	20230103	52.05	6340	-3.47	20231109	4025	52.05	20230103	6340	-3.47	20231109	4025	52.05	20230103	2.35	N	020710	500	100 억		305251	N	N	0	N	00	N
90	20231115	160314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	-50	5	-0.81	912993140	148201	119.90	6280	6300	6040	8020	4320	6170	6160.49	1.42	0	19578	6330	6250	6100	6020	5870	6290	6060	100	1850	500	4440	10	1	20047970	1227	17.74	0.95	12	0.74	345.00	6459.00	6340	20231109	-3.47	4025	20230103	52.05	6340	-3.47	20231109	4025	52.05	20230103	6340	-3.47	20231109	4025	52.05	20230103	2.47	N	020710	500	100 억		285079	N	N	0	N	00	N
91	20231115	150335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	-30	5	-0.49	827315820	134241	108.60	6280	6300	6040	8020	4320	6170	6162.88	1.42	0	15086	6330	6250	6100	6020	5870	6290	6060	100	1850	500	4440	10	1	20047970	1231	17.80	0.95	12	0.67	345.00	6459.00	6340	20231109	-3.15	4025	20230103	52.55	6340	-3.15	20231109	4025	52.55	20230103	6340	-3.15	20231109	4025	52.55	20230103	2.47	N	020710	500	100 억		285079	N	N	0	N	00	N
92	20231115	140337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	0	3	0.00	719174680	116666	94.38	6280	6300	6040	8020	4320	6170	6164.36	1.42	0	10376	6330	6250	6100	6020	5870	6290	6060	100	1850	500	4440	10	1	20047970	1237	17.88	0.96	12	0.58	345.00	6459.00	6340	20231109	-2.68	4025	20230103	53.29	6340	-2.68	20231109	4025	53.29	20230103	6340	-2.68	20231109	4025	53.29	20230103	2.47	N	020710	500	100 억		285079	N	N	0	N	00	N
93	20231115	130336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-20	5	-0.32	679171320	110173	89.13	6280	6300	6040	8020	4320	6170	6164.56	1.42	0	9719	6330	6250	6100	6020	5870	6290	6060	100	1850	500	4440	10	1	20047970	1233	17.83	0.95	12	0.55	345.00	6459.00	6340	20231109	-3.00	4025	20230103	52.80	6340	-3.00	20231109	4025	52.80	20230103	6340	-3.00	20231109	4025	52.80	20230103	2.47	N	020710	500	100 억		285079	N	N	0	N	00	N
94	20231115	120338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	10	2	0.16	594440210	96417	78.00	6280	6300	6040	8020	4320	6170	6165.28	1.42	0	8172	6330	6250	6100	6020	5870	6290	6060	100	1850	500	4440	10	1	20047970	1239	17.91	0.96	12	0.48	345.00	6459.00	6340	20231109	-2.52	4025	20230103	53.54	6340	-2.52	20231109	4025	53.54	20230103	6340	-2.52	20231109	4025	53.54	20230103	2.47	N	020710	500	100 억		285079	N	N	0	N	00	N
95	20231115	110339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	-40	5	-0.65	510959340	82868	67.04	6280	6300	6040	8020	4320	6170	6165.91	1.42	0	5809	6330	6250	6100	6020	5870	6290	6060	100	1850	500	4440	10	1	20047970	1229	17.77	0.95	12	0.41	345.00	6459.00	6340	20231109	-3.31	4025	20230103	52.30	6340	-3.31	20231109	4025	52.30	20230103	6340	-3.31	20231109	4025	52.30	20230103	2.47	N	020710	500	100 억		285079	N	N	0	N	00	N
96	20231115	100336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	-60	5	-0.97	452697820	73337	59.33	6280	6300	6040	8020	4320	6170	6172.87	1.42	0	4032	6330	6250	6100	6020	5870	6290	6060	100	1850	500	4440	10	1	20047970	1225	17.71	0.95	12	0.37	345.00	6459.00	6340	20231109	-3.63	4025	20230103	51.80	6340	-3.63	20231109	4025	51.80	20230103	6340	-3.63	20231109	4025	51.80	20230103	2.47	N	020710	500	100 억		285079	N	N	0	N	00	N
97	20231115	090333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	120	2	1.94	94339300	15042	12.17	6280	6300	6210	8020	4320	6170	6275.81	1.42	0	-4813	6330	6250	6100	6020	5870	6290	6060	100	1850	500	4440	10	1	20047970	1261	18.23	0.97	12	0.08	345.00	6459.00	6340	20231109	-0.79	4025	20230103	56.27	6340	-0.79	20231109	4025	56.27	20230103	6340	-0.79	20231109	4025	56.27	20230103	2.47	N	020710	500	100 억		285079	N	N	0	N	00	N
98	20231114	160331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	230	2	3.87	731681880	119996	62.93	5950	6180	5950	7720	4160	5940	6096.64	1.39	0	6856	6333	6136	5993	5796	5653	6065	5725	100	1780	500	4270	10	1	20047970	1237	17.88	0.96	12	0.60	345.00	6459.00	6340	20231109	-2.68	4025	20230103	53.29	6340	-2.68	20231109	4025	53.29	20230103	6340	-2.68	20231109	4025	53.29	20230103	2.46	N	020710	500	100 억		278152	N	N	0	N	00	N
99	20231114	150331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	230	2	3.87	617929670	101523	53.24	5950	6170	5950	7720	4160	5940	6086.60	1.39	0	7890	6333	6136	5993	5796	5653	6065	5725	100	1780	500	4270	10	1	20047970	1237	17.88	0.96	12	0.51	345.00	6459.00	6340	20231109	-2.68	4025	20230103	53.29	6340	-2.68	20231109	4025	53.29	20230103	6340	-2.68	20231109	4025	53.29	20230103	2.46	N	020710	500	100 억		278152	N	N	0	N	00	N
100	20231114	140332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	190	2	3.20	557312440	91644	48.06	5950	6170	5950	7720	4160	5940	6081.28	1.39	0	7286	6333	6136	5993	5796	5653	6065	5725	100	1780	500	4270	10	1	20047970	1229	17.77	0.95	12	0.46	345.00	6459.00	6340	20231109	-3.31	4025	20230103	52.30	6340	-3.31	20231109	4025	52.30	20230103	6340	-3.31	20231109	4025	52.30	20230103	2.46	N	020710	500	100 억		278152	N	N	0	N	00	N
101	20231114	130333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	190	2	3.20	427790840	70548	37.00	5950	6130	5950	7720	4160	5940	6063.83	1.39	0	8113	6333	6136	5993	5796	5653	6065	5725	100	1780	500	4270	10	1	20047970	1229	17.77	0.95	12	0.35	345.00	6459.00	6340	20231109	-3.31	4025	20230103	52.30	6340	-3.31	20231109	4025	52.30	20230103	6340	-3.31	20231109	4025	52.30	20230103	2.46	N	020710	500	100 억		278152	N	N	0	N	00	N
102	20231114	120331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	140	2	2.36	346275700	57185	29.99	5950	6120	5950	7720	4160	5940	6055.36	1.39	0	-2185	6333	6136	5993	5796	5653	6065	5725	100	1780	500	4270	10	1	20047970	1219	17.62	0.94	12	0.29	345.00	6459.00	6340	20231109	-4.10	4025	20230103	51.06	6340	-4.10	20231109	4025	51.06	20230103	6340	-4.10	20231109	4025	51.06	20230103	2.46	N	020710	500	100 억		278152	N	N	0	N	00	N
103	20231114	110336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	120	2	2.02	280332690	46309	24.28	5950	6120	5950	7720	4160	5940	6053.53	1.39	0	-1407	6333	6136	5993	5796	5653	6065	5725	100	1780	500	4270	10	1	20047970	1215	17.57	0.94	12	0.23	345.00	6459.00	6340	20231109	-4.42	4025	20230103	50.56	6340	-4.42	20231109	4025	50.56	20230103	6340	-4.42	20231109	4025	50.56	20230103	2.46	N	020710	500	100 억		278152	N	N	0	N	00	N
104	20231114	100333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	120	2	2.02	242089960	40009	20.98	5950	6120	5950	7720	4160	5940	6050.89	1.39	0	-686	6333	6136	5993	5796	5653	6065	5725	100	1780	500	4270	10	1	20047970	1215	17.57	0.94	12	0.20	345.00	6459.00	6340	20231109	-4.42	4025	20230103	50.56	6340	-4.42	20231109	4025	50.56	20230103	6340	-4.42	20231109	4025	50.56	20230103	2.46	N	020710	500	100 억		278152	N	N	0	N	00	N
105	20231114	090330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	70	2	1.18	44824210	7510	3.94	5950	6040	5950	7720	4160	5940	5968.60	1.39	0	1745	6333	6136	5993	5796	5653	6065	5725	100	1780	500	4270	10	1	20047970	1205	17.42	0.93	12	0.04	345.00	6459.00	6340	20231109	-5.21	4025	20230103	49.32	6340	-5.21	20231109	4025	49.32	20230103	6340	-5.21	20231109	4025	49.32	20230103	2.46	N	020710	500	100 억		278152	N	N	0	N	00	N
106	20231113	160328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-10	5	-0.17	1147488910	190108	111.80	6050	6190	5850	7730	4170	5950	6036.17	1.32	0	14945	6403	6176	6063	5836	5723	6120	5780	100	1780	500	4280	10	1	20047970	1191	17.22	0.92	12	0.95	345.00	6459.00	6340	20231109	-6.31	4025	20230103	47.58	6340	-6.31	20231109	4025	47.58	20230103	6340	-6.31	20231109	4025	47.58	20230103	2.44	N	020710	500	100 억		265238	N	N	0	N	00	N
107	20231113	150327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-40	5	-0.67	1067402860	176581	103.85	6050	6190	5850	7730	4170	5950	6044.83	1.32	0	9871	6403	6176	6063	5836	5723	6120	5780	100	1780	500	4280	10	1	20047970	1185	17.13	0.92	12	0.88	345.00	6459.00	6340	20231109	-6.78	4025	20230103	46.83	6340	-6.78	20231109	4025	46.83	20230103	6340	-6.78	20231109	4025	46.83	20230103	2.44	N	020710	500	100 억		265238	N	N	0	N	00	N
108	20231113	140326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	50	2	0.84	893118800	147167	86.55	6050	6190	5900	7730	4170	5950	6068.74	1.32	0	4701	6403	6176	6063	5836	5723	6120	5780	100	1780	500	4280	10	1	20047970	1203	17.39	0.93	12	0.73	345.00	6459.00	6340	20231109	-5.36	4025	20230103	49.07	6340	-5.36	20231109	4025	49.07	20230103	6340	-5.36	20231109	4025	49.07	20230103	2.44	N	020710	500	100 억		265238	N	N	0	N	00	N
109	20231113	130325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	140	2	2.35	750808990	123513	72.64	6050	6190	5900	7730	4170	5950	6078.79	1.32	0	5703	6403	6176	6063	5836	5723	6120	5780	100	1780	500	4280	10	1	20047970	1221	17.65	0.94	12	0.62	345.00	6459.00	6340	20231109	-3.94	4025	20230103	51.30	6340	-3.94	20231109	4025	51.30	20230103	6340	-3.94	20231109	4025	51.30	20230103	2.44	N	020710	500	100 억		265238	N	N	0	N	00	N
110	20231113	120326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	180	2	3.03	592331410	97558	57.37	6050	6190	5900	7730	4170	5950	6071.58	1.32	0	8106	6403	6176	6063	5836	5723	6120	5780	100	1780	500	4280	10	1	20047970	1229	17.77	0.95	12	0.49	345.00	6459.00	6340	20231109	-3.31	4025	20230103	52.30	6340	-3.31	20231109	4025	52.30	20230103	6340	-3.31	20231109	4025	52.30	20230103	2.44	N	020710	500	100 억		265238	N	N	0	N	00	N
111	20231113	110324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	110	2	1.85	490618080	80678	47.45	6050	6190	5900	7730	4170	5950	6081.19	1.32	0	5656	6403	6176	6063	5836	5723	6120	5780	100	1780	500	4280	10	1	20047970	1215	17.57	0.94	12	0.40	345.00	6459.00	6340	20231109	-4.42	4025	20230103	50.56	6340	-4.42	20231109	4025	50.56	20230103	6340	-4.42	20231109	4025	50.56	20230103	2.44	N	020710	500	100 억		265238	N	N	0	N	00	N
112	20231113	100324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	190	2	3.19	342268610	56445	33.20	6050	6190	5900	7730	4170	5950	6063.75	1.32	0	4505	6403	6176	6063	5836	5723	6120	5780	100	1780	500	4280	10	1	20047970	1231	17.80	0.95	12	0.28	345.00	6459.00	6340	20231109	-3.15	4025	20230103	52.55	6340	-3.15	20231109	4025	52.55	20230103	6340	-3.15	20231109	4025	52.55	20230103	2.44	N	020710	500	100 억		265238	N	N	0	N	00	N
113	20231113	090325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	50	2	0.84	24312410	4045	2.38	6050	6050	6000	7730	4170	5950	6010.48	1.32	0	199	6403	6176	6063	5836	5723	6120	5780	100	1780	500	4280	10	1	20047970	1203	17.39	0.93	12	0.02	345.00	6459.00	6340	20231109	-5.36	4025	20230103	49.07	6340	-5.36	20231109	4025	49.07	20230103	6340	-5.36	20231109	4025	49.07	20230103	2.44	N	020710	500	100 억		265238	N	N	0	N	00	N
114	20231110	160327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-350	5	-5.56	1031234610	169716	77.37	6260	6290	5950	8190	4410	6300	6077.34	1.39	0	-13467	6493	6396	6243	6146	5993	6445	6195	100	1890	500	4530	10	1	20047970	1193	17.25	0.92	12	0.85	345.00	6459.00	6340	20231109	-6.15	4025	20230103	47.83	6340	-6.15	20231109	4025	47.83	20230103	6340	-6.15	20231109	4025	47.83	20230103	2.45	N	020710	500	100 억		278056	N	N	0	N	00	N
115	20231110	150330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	-240	5	-3.81	809944280	132793	60.53	6260	6290	5990	8190	4410	6300	6099.15	1.39	0	-15158	6493	6396	6243	6146	5993	6445	6195	100	1890	500	4530	10	1	20047970	1215	17.57	0.94	12	0.66	345.00	6459.00	6340	20231109	-4.42	4025	20230103	50.56	6340	-4.42	20231109	4025	50.56	20230103	6340	-4.42	20231109	4025	50.56	20230103	2.45	N	020710	500	100 억		278056	N	N	0	N	00	N
116	20231110	140328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-200	5	-3.17	543606840	88726	40.45	6260	6290	6050	8190	4410	6300	6126.62	1.39	0	-10832	6493	6396	6243	6146	5993	6445	6195	100	1890	500	4530	10	1	20047970	1223	17.68	0.94	12	0.44	345.00	6459.00	6340	20231109	-3.79	4025	20230103	51.55	6340	-3.79	20231109	4025	51.55	20230103	6340	-3.79	20231109	4025	51.55	20230103	2.45	N	020710	500	100 억		278056	N	N	0	N	00	N
117	20231110	130330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	-210	5	-3.33	507666140	82825	37.76	6260	6290	6050	8190	4410	6300	6129.18	1.39	0	-8006	6493	6396	6243	6146	5993	6445	6195	100	1890	500	4530	10	1	20047970	1221	17.65	0.94	12	0.41	345.00	6459.00	6340	20231109	-3.94	4025	20230103	51.30	6340	-3.94	20231109	4025	51.30	20230103	6340	-3.94	20231109	4025	51.30	20230103	2.45	N	020710	500	100 억		278056	N	N	0	N	00	N
118	20231110	120328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-150	5	-2.38	454342210	74096	33.78	6260	6290	6050	8190	4410	6300	6131.59	1.39	0	-4382	6493	6396	6243	6146	5993	6445	6195	100	1890	500	4530	10	1	20047970	1233	17.83	0.95	12	0.37	345.00	6459.00	6340	20231109	-3.00	4025	20230103	52.80	6340	-3.00	20231109	4025	52.80	20230103	6340	-3.00	20231109	4025	52.80	20230103	2.45	N	020710	500	100 억		278056	N	N	0	N	00	N
119	20231110	110327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-200	5	-3.17	400898960	65375	29.80	6260	6290	6050	8190	4410	6300	6132.05	1.39	0	-2308	6493	6396	6243	6146	5993	6445	6195	100	1890	500	4530	10	1	20047970	1223	17.68	0.94	12	0.33	345.00	6459.00	6340	20231109	-3.79	4025	20230103	51.55	6340	-3.79	20231109	4025	51.55	20230103	6340	-3.79	20231109	4025	51.55	20230103	2.45	N	020710	500	100 억		278056	N	N	0	N	00	N
120	20231110	100328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	-170	5	-2.70	259487030	42119	19.20	6260	6290	6090	8190	4410	6300	6160.49	1.39	0	-1038	6493	6396	6243	6146	5993	6445	6195	100	1890	500	4530	10	1	20047970	1229	17.77	0.95	12	0.21	345.00	6459.00	6340	20231109	-3.31	4025	20230103	52.30	6340	-3.31	20231109	4025	52.30	20230103	6340	-3.31	20231109	4025	52.30	20230103	2.45	N	020710	500	100 억		278056	N	N	0	N	00	N
121	20231110	090324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-60	5	-0.95	23519180	3766	1.72	6260	6260	6200	8190	4410	6300	6243.70	1.39	0	47	6493	6396	6243	6146	5993	6445	6195	100	1890	500	4530	10	1	20047970	1251	18.09	0.97	12	0.02	345.00	6459.00	6340	20231109	-1.58	4025	20230103	55.03	6340	-1.58	20231109	4025	55.03	20230103	6340	-1.58	20231109	4025	55.03	20230103	2.45	N	020710	500	100 억		278056	N	N	0	N	00	N
122	20231109	160320	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6300	110	2	1.78	1340805830	215237	86.06	6190	6340	6090	8040	4340	6190	6228.99	1.55	0	-31397	6476	6332	6166	6022	5856	6405	6095	100	1850	500	4450	10	1	20047970	1263	18.26	0.98	12	1.07	345.00	6459.00	6340	20231109	-0.63	4025	20230103	56.52	6340	-0.63	20231109	4025	56.52	20230103	6340	-0.63	20231109	4025	56.52	20230103	2.44	N	020710	500	100 억		310886	N	N	0	N	00	N
123	20231109	150322	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6280	90	2	1.45	1095571810	176374	70.52	6190	6320	6090	8040	4340	6190	6211.64	1.55	0	-27540	6476	6332	6166	6022	5856	6405	6095	100	1850	500	4450	10	1	20047970	1259	18.20	0.97	12	0.88	345.00	6459.00	6320	20231109	-0.63	4025	20230103	56.02	6320	-0.63	20231109	4025	56.02	20230103	6320	-0.63	20231109	4025	56.02	20230103	2.44	N	020710	500	100 억		310886	N	N	0	N	00	N
124	20231109	140320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	10	2	0.16	712984110	115089	46.02	6190	6290	6090	8040	4340	6190	6195.07	1.55	0	-25250	6476	6332	6166	6022	5856	6405	6095	100	1850	500	4450	10	1	20047970	1243	17.97	0.96	12	0.57	345.00	6459.00	6310	20231108	-1.74	4025	20230103	54.04	6310	-1.74	20231108	4025	54.04	20230103	6310	-1.74	20231108	4025	54.04	20230103	2.44	N	020710	500	100 억		310886	N	N	0	N	00	N
125	20231109	130322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	10	2	0.16	601620000	97124	38.83	6190	6290	6090	8040	4340	6190	6194.35	1.55	0	-20019	6476	6332	6166	6022	5856	6405	6095	100	1850	500	4450	10	1	20047970	1243	17.97	0.96	12	0.48	345.00	6459.00	6310	20231108	-1.74	4025	20230103	54.04	6310	-1.74	20231108	4025	54.04	20230103	6310	-1.74	20231108	4025	54.04	20230103	2.44	N	020710	500	100 억		310886	N	N	0	N	00	N
126	20231109	120322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-10	5	-0.16	524748570	84705	33.87	6190	6290	6090	8040	4340	6190	6195.01	1.55	0	-17259	6476	6332	6166	6022	5856	6405	6095	100	1850	500	4450	10	1	20047970	1239	17.91	0.96	12	0.42	345.00	6459.00	6310	20231108	-2.06	4025	20230103	53.54	6310	-2.06	20231108	4025	53.54	20230103	6310	-2.06	20231108	4025	53.54	20230103	2.44	N	020710	500	100 억		310886	N	N	0	N	00	N
127	20231109	110322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	-70	5	-1.13	456725140	73642	29.44	6190	6290	6090	8040	4340	6190	6201.97	1.55	0	-13193	6476	6332	6166	6022	5856	6405	6095	100	1850	500	4450	10	1	20047970	1227	17.74	0.95	12	0.37	345.00	6459.00	6310	20231108	-3.01	4025	20230103	52.05	6310	-3.01	20231108	4025	52.05	20230103	6310	-3.01	20231108	4025	52.05	20230103	2.44	N	020710	500	100 억		310886	N	N	0	N	00	N
128	20231109	100319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	30	2	0.48	307865720	49492	19.79	6190	6290	6090	8040	4340	6190	6220.52	1.55	0	-595	6476	6332	6166	6022	5856	6405	6095	100	1850	500	4450	10	1	20047970	1247	18.03	0.96	12	0.25	345.00	6459.00	6310	20231108	-1.43	4025	20230103	54.53	6310	-1.43	20231108	4025	54.53	20230103	6310	-1.43	20231108	4025	54.53	20230103	2.44	N	020710	500	100 억		310886	N	N	0	N	00	N
129	20231109	090320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-40	5	-0.65	23326280	3803	1.52	6190	6190	6090	8040	4340	6190	6133.58	1.55	0	579	6476	6332	6166	6022	5856	6405	6095	100	1850	500	4450	10	1	20047970	1233	17.83	0.95	12	0.02	345.00	6459.00	6310	20231108	-2.54	4025	20230103	52.80	6310	-2.54	20231108	4025	52.80	20230103	6310	-2.54	20231108	4025	52.80	20230103	2.44	N	020710	500	100 억		310886	N	N	0	N	00	N
130	20231108	160319	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6190	70	2	1.14	1523780310	248296	68.28	6120	6310	6000	7950	4290	6120	6136.84	1.63	0	-17331	6426	6272	6046	5892	5666	6350	5970	100	1830	500	4400	10	1	20047970	1241	17.94	0.96	12	1.24	345.00	6459.00	6310	20231108	-1.90	4025	20230103	53.79	6310	-1.90	20231108	4025	53.79	20230103	6310	-1.90	20231108	4025	53.79	20230103	2.36	N	020710	500	100 억		326364	N	N	0	N	00	N
131	20231108	150321	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6160	40	2	0.65	1405358040	229111	63.00	6120	6310	6000	7950	4290	6120	6133.96	1.63	0	-12070	6426	6272	6046	5892	5666	6350	5970	100	1830	500	4400	10	1	20047970	1235	17.86	0.95	12	1.14	345.00	6459.00	6310	20231108	-2.38	4025	20230103	53.04	6310	-2.38	20231108	4025	53.04	20230103	6310	-2.38	20231108	4025	53.04	20230103	2.36	N	020710	500	100 억		326364	N	N	0	N	00	N
132	20231108	140320	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6110	-10	5	-0.16	1262125590	205663	56.55	6120	6310	6000	7950	4290	6120	6136.86	1.63	0	-15606	6426	6272	6046	5892	5666	6350	5970	100	1830	500	4400	10	1	20047970	1225	17.71	0.95	12	1.03	345.00	6459.00	6310	20231108	-3.17	4025	20230103	51.80	6310	-3.17	20231108	4025	51.80	20230103	6310	-3.17	20231108	4025	51.80	20230103	2.36	N	020710	500	100 억		326364	N	N	0	N	00	N
133	20231108	130320	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6090	-30	5	-0.49	1006291510	163418	44.94	6120	6310	6040	7950	4290	6120	6157.78	1.63	0	-16893	6426	6272	6046	5892	5666	6350	5970	100	1830	500	4400	10	1	20047970	1221	17.65	0.94	12	0.82	345.00	6459.00	6310	20231108	-3.49	4025	20230103	51.30	6310	-3.49	20231108	4025	51.30	20230103	6310	-3.49	20231108	4025	51.30	20230103	2.36	N	020710	500	100 억		326364	N	N	0	N	00	N
134	20231108	120322	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6130	10	2	0.16	865622860	140391	38.61	6120	6310	6040	7950	4290	6120	6165.80	1.63	0	-17727	6426	6272	6046	5892	5666	6350	5970	100	1830	500	4400	10	1	20047970	1229	17.77	0.95	12	0.70	345.00	6459.00	6310	20231108	-2.85	4025	20230103	52.30	6310	-2.85	20231108	4025	52.30	20230103	6310	-2.85	20231108	4025	52.30	20230103	2.36	N	020710	500	100 억		326364	N	N	0	N	00	N
135	20231108	110319	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6260	140	2	2.29	675303210	109676	30.16	6120	6310	6040	7950	4290	6120	6157.26	1.63	0	-15369	6426	6272	6046	5892	5666	6350	5970	100	1830	500	4400	10	1	20047970	1255	18.14	0.97	12	0.55	345.00	6459.00	6310	20231108	-0.79	4025	20230103	55.53	6310	-0.79	20231108	4025	55.53	20230103	6310	-0.79	20231108	4025	55.53	20230103	2.36	N	020710	500	100 억		326364	N	N	0	N	00	N
136	20231108	100319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	0	3	0.00	255319200	41947	11.53	6120	6180	6040	7950	4290	6120	6086.71	1.63	0	-11433	6426	6272	6046	5892	5666	6350	5970	100	1830	500	4400	10	1	20047970	1227	17.74	0.95	12	0.21	345.00	6459.00	6200	20231106	-1.29	4025	20230103	52.05	6200	-1.29	20231106	4025	52.05	20230103	6200	-1.29	20231106	4025	52.05	20230103	2.36	N	020710	500	100 억		326364	N	N	0	N	00	N
137	20231108	090319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	-60	5	-0.98	46070820	7546	2.08	6120	6160	6060	7950	4290	6120	6105.33	1.63	0	-2413	6426	6272	6046	5892	5666	6350	5970	100	1830	500	4400	10	1	20047970	1215	17.57	0.94	12	0.04	345.00	6459.00	6200	20231106	-2.26	4025	20230103	50.56	6200	-2.26	20231106	4025	50.56	20230103	6200	-2.26	20231106	4025	50.56	20230103	2.36	N	020710	500	100 억		326364	N	N	0	N	00	N
138	20231107	160319	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6120	260	2	4.44	2176617770	359328	58.85	5880	6200	5820	7610	4110	5860	6057.24	1.66	0	-6618	6440	6150	5910	5620	5380	6295	5765	100	1750	500	4210	10	1	20047970	1227	17.74	0.95	12	1.79	345.00	6459.00	6200	20231106	-1.29	4025	20230103	52.05	6200	0.00	20231106	4025	52.05	20230103	6200	-1.29	20231106	4025	52.05	20230103	2.34	N	020710	500	100 억		333275	N	N	0	N	00	N
139	20231107	150320	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6090	230	2	3.92	2075421810	342704	56.13	5880	6200	5820	7610	4110	5860	6056.02	1.66	0	-7993	6440	6150	5910	5620	5380	6295	5765	100	1750	500	4210	10	1	20047970	1221	17.65	0.94	12	1.71	345.00	6459.00	6200	20231106	-1.77	4025	20230103	51.30	6200	0.00	20231106	4025	51.30	20230103	6200	-1.77	20231106	4025	51.30	20230103	2.34	N	020710	500	100 억		333275	N	N	0	N	00	N
140	20231107	140322	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6110	250	2	4.27	1886210330	311583	51.03	5880	6200	5820	7610	4110	5860	6053.64	1.66	0	-5119	6440	6150	5910	5620	5380	6295	5765	100	1750	500	4210	10	1	20047970	1225	17.71	0.95	12	1.55	345.00	6459.00	6200	20231106	-1.45	4025	20230103	51.80	6200	0.00	20231106	4025	51.80	20230103	6200	-1.45	20231106	4025	51.80	20230103	2.34	N	020710	500	100 억		333275	N	N	0	N	00	N
141	20231107	130320	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6140	280	2	4.78	1624544320	268598	43.99	5880	6200	5820	7610	4110	5860	6048.24	1.66	0	-11030	6440	6150	5910	5620	5380	6295	5765	100	1750	500	4210	10	1	20047970	1231	17.80	0.95	12	1.34	345.00	6459.00	6200	20231106	-0.97	4025	20230103	52.55	6200	0.00	20231106	4025	52.55	20230103	6200	-0.97	20231106	4025	52.55	20230103	2.34	N	020710	500	100 억		333275	N	N	0	N	00	N
142	20231107	120317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	260	2	4.44	1124268140	187056	30.63	5880	6170	5820	7610	4110	5860	6010.33	1.66	0	-10439	6440	6150	5910	5620	5380	6295	5765	100	1750	500	4210	10	1	20047970	1227	17.74	0.95	12	0.93	345.00	6459.00	6200	20231106	-1.29	4025	20230103	52.05	6200	-1.29	20231106	4025	52.05	20230103	6200	-1.29	20231106	4025	52.05	20230103	2.34	N	020710	500	100 억		333275	N	N	0	N	00	N
143	20231107	110319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	230	2	3.92	710957170	119320	19.54	5880	6110	5820	7610	4110	5860	5958.41	1.66	0	4475	6440	6150	5910	5620	5380	6295	5765	100	1750	500	4210	10	1	20047970	1221	17.65	0.94	12	0.60	345.00	6459.00	6200	20231106	-1.77	4025	20230103	51.30	6200	-1.77	20231106	4025	51.30	20230103	6200	-1.77	20231106	4025	51.30	20230103	2.34	N	020710	500	100 억		333275	N	N	0	N	00	N
144	20231107	100322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	60	2	1.02	320664400	54480	8.92	5880	5950	5820	7610	4110	5860	5885.91	1.66	0	-6400	6440	6150	5910	5620	5380	6295	5765	100	1750	500	4210	10	1	20047970	1187	17.16	0.92	12	0.27	345.00	6459.00	6200	20231106	-4.52	4025	20230103	47.08	6200	-4.52	20231106	4025	47.08	20230103	6200	-4.52	20231106	4025	47.08	20230103	2.34	N	020710	500	100 억		333275	N	N	0	N	00	N
145	20231107	090315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	-10	5	-0.17	78838940	13424	2.20	5880	5930	5820	7610	4110	5860	5872.98	1.66	0	-7585	6440	6150	5910	5620	5380	6295	5765	100	1750	500	4210	10	1	20047970	1173	16.96	0.91	12	0.07	345.00	6459.00	6200	20231106	-5.65	4025	20230103	45.34	6200	-5.65	20231106	4025	45.34	20230103	6200	-5.65	20231106	4025	45.34	20230103	2.34	N	020710	500	100 억		333275	N	N	0	N	00	N
146	20231106	160312	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5860	170	2	2.99	3624213330	607505	185.32	5850	6200	5670	7390	3990	5690	5966.14	1.70	0	-5982	6096	5892	5716	5512	5336	5880	5500	100	1700	500	4090	10	1	20047970	1175	16.99	0.91	12	3.03	345.00	6459.00	6200	20231106	-5.48	4025	20230103	45.59	6200	-5.48	20231106	4025	45.59	20230103	6200	-5.48	20231106	4025	45.59	20230103	2.23	N	020710	500	100 억		340677	N	N	0	N	00	N
147	20231106	150314	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5910	220	2	3.87	3481717950	583316	177.94	5850	6200	5670	7390	3990	5690	5968.84	1.70	0	-6564	6096	5892	5716	5512	5336	5880	5500	100	1700	500	4090	10	1	20047970	1185	17.13	0.92	12	2.91	345.00	6459.00	6200	20231106	-4.68	4025	20230103	46.83	6200	-4.68	20231106	4025	46.83	20230103	6200	-4.68	20231106	4025	46.83	20230103	2.23	N	020710	500	100 억		340677	N	N	0	N	00	N
148	20231106	140313	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5920	230	2	4.04	3347212980	560577	171.00	5850	6200	5670	7390	3990	5690	5971.01	1.70	0	-14878	6096	5892	5716	5512	5336	5880	5500	100	1700	500	4090	10	1	20047970	1187	17.16	0.92	12	2.80	345.00	6459.00	6200	20231106	-4.52	4025	20230103	47.08	6200	-4.52	20231106	4025	47.08	20230103	6200	-4.52	20231106	4025	47.08	20230103	2.23	N	020710	500	100 억		340677	N	N	0	N	00	N
149	20231106	130316	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5920	230	2	4.04	3120877050	522474	159.38	5850	6200	5670	7390	3990	5690	5973.27	1.70	0	-15431	6096	5892	5716	5512	5336	5880	5500	100	1700	500	4090	10	1	20047970	1187	17.16	0.92	12	2.61	345.00	6459.00	6200	20231106	-4.52	4025	20230103	47.08	6200	-4.52	20231106	4025	47.08	20230103	6200	-4.52	20231106	4025	47.08	20230103	2.23	N	020710	500	100 억		340677	N	N	0	N	00	N
150	20231106	120315	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6010	320	2	5.62	2919617040	488692	149.07	5850	6200	5670	7390	3990	5690	5974.35	1.70	0	-22827	6096	5892	5716	5512	5336	5880	5500	100	1700	500	4090	10	1	20047970	1205	17.42	0.93	12	2.44	345.00	6459.00	6200	20231106	-3.06	4025	20230103	49.32	6200	-3.06	20231106	4025	49.32	20230103	6200	-3.06	20231106	4025	49.32	20230103	2.23	N	020710	500	100 억		340677	N	N	0	N	00	N
151	20231106	110315	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6020	330	2	5.80	2725548180	456338	139.20	5850	6200	5670	7390	3990	5690	5972.65	1.70	0	-25734	6096	5892	5716	5512	5336	5880	5500	100	1700	500	4090	10	1	20047970	1207	17.45	0.93	12	2.28	345.00	6459.00	6200	20231106	-2.90	4025	20230103	49.57	6200	-2.90	20231106	4025	49.57	20230103	6200	-2.90	20231106	4025	49.57	20230103	2.23	N	020710	500	100 억		340677	N	N	0	N	00	N
152	20231106	100300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	160	2	2.81	625932280	107272	32.72	5850	5920	5670	7390	3990	5690	5835.00	1.70	0	-15504	6096	5892	5716	5512	5336	5880	5500	100	1700	500	4090	10	1	20047970	1173	16.96	0.91	12	0.54	345.00	6459.00	5950	20230718	-1.68	4025	20230103	45.34	5950	-1.68	20230718	4025	45.34	20230103	5950	-1.68	20230718	4025	45.34	20230103	2.23	N	020710	500	100 억		340677	N	N	0	N	00	N
153	20231106	090316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	-20	5	-0.35	109167580	18893	5.76	5850	5850	5670	7390	3990	5690	5778.20	1.70	0	-11955	6096	5892	5716	5512	5336	5880	5500	100	1700	500	4090	10	1	20047970	1137	16.43	0.88	12	0.09	345.00	6459.00	5950	20230718	-4.71	4025	20230103	40.87	5950	-4.71	20230718	4025	40.87	20230103	5950	-4.71	20230718	4025	40.87	20230103	2.23	N	020710	500	100 억		340677	N	N	0	N	00	N
154	20231103	160309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	70	2	1.25	1860510260	325193	223.13	5690	5920	5540	7300	3940	5620	5721.25	1.65	0	11341	5860	5740	5670	5550	5480	5705	5515	100	1680	500	4040	10	1	20047970	1141	16.49	0.88	12	1.62	345.00	6459.00	5950	20230718	-4.37	4025	20230103	41.37	5950	-4.37	20230718	4025	41.37	20230103	5950	-4.37	20230718	4025	41.37	20230103	2.18	N	020710	500	100 억		330886	N	N	0	N	00	N
155	20231103	150311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	30	2	0.53	1809404380	316181	216.94	5690	5920	5540	7300	3940	5620	5722.69	1.65	0	11427	5860	5740	5670	5550	5480	5705	5515	100	1680	500	4040	10	1	20047970	1133	16.38	0.87	12	1.58	345.00	6459.00	5950	20230718	-5.04	4025	20230103	40.37	5950	-5.04	20230718	4025	40.37	20230103	5950	-5.04	20230718	4025	40.37	20230103	2.18	N	020710	500	100 억		330886	N	N	0	N	00	N
156	20231103	140312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	-30	5	-0.53	1694485390	295694	202.89	5690	5920	5540	7300	3940	5620	5730.54	1.65	0	11188	5860	5740	5670	5550	5480	5705	5515	100	1680	500	4040	10	1	20047970	1121	16.20	0.87	12	1.47	345.00	6459.00	5950	20230718	-6.05	4025	20230103	38.88	5950	-6.05	20230718	4025	38.88	20230103	5950	-6.05	20230718	4025	38.88	20230103	2.18	N	020710	500	100 억		330886	N	N	0	N	00	N
157	20231103	130310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	30	2	0.53	1360853200	235992	161.92	5690	5920	5640	7300	3940	5620	5766.52	1.65	0	5911	5860	5740	5670	5550	5480	5705	5515	100	1680	500	4040	10	1	20047970	1133	16.38	0.87	12	1.18	345.00	6459.00	5950	20230718	-5.04	4025	20230103	40.37	5950	-5.04	20230718	4025	40.37	20230103	5950	-5.04	20230718	4025	40.37	20230103	2.18	N	020710	500	100 억		330886	N	N	0	N	00	N
158	20231103	120310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	90	2	1.60	1228215620	212667	145.92	5690	5920	5650	7300	3940	5620	5775.30	1.65	0	4705	5860	5740	5670	5550	5480	5705	5515	100	1680	500	4040	10	1	20047970	1145	16.55	0.88	12	1.06	345.00	6459.00	5950	20230718	-4.03	4025	20230103	41.86	5950	-4.03	20230718	4025	41.86	20230103	5950	-4.03	20230718	4025	41.86	20230103	2.18	N	020710	500	100 억		330886	N	N	0	N	00	N
159	20231103	110313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	150	2	2.67	398779230	69536	47.71	5690	5840	5650	7300	3940	5620	5734.86	1.65	0	12280	5860	5740	5670	5550	5480	5705	5515	100	1680	500	4040	10	1	20047970	1157	16.72	0.89	12	0.35	345.00	6459.00	5950	20230718	-3.03	4025	20230103	43.35	5950	-3.03	20230718	4025	43.35	20230103	5950	-3.03	20230718	4025	43.35	20230103	2.18	N	020710	500	100 억		330886	N	N	0	N	00	N
160	20231103	100309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	150	2	2.67	233313700	40911	28.07	5690	5800	5650	7300	3940	5620	5702.96	1.65	0	10373	5860	5740	5670	5550	5480	5705	5515	100	1680	500	4040	10	1	20047970	1157	16.72	0.89	12	0.20	345.00	6459.00	5950	20230718	-3.03	4025	20230103	43.35	5950	-3.03	20230718	4025	43.35	20230103	5950	-3.03	20230718	4025	43.35	20230103	2.18	N	020710	500	100 억		330886	N	N	0	N	00	N
161	20231103	090308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	70	2	1.25	26632880	4684	3.21	5690	5700	5650	7300	3940	5620	5685.93	1.65	0	-316	5860	5740	5670	5550	5480	5705	5515	100	1680	500	4040	10	1	20047970	1141	16.49	0.88	12	0.02	345.00	6459.00	5950	20230718	-4.37	4025	20230103	41.37	5950	-4.37	20230718	4025	41.37	20230103	5950	-4.37	20230718	4025	41.37	20230103	2.18	N	020710	500	100 억		330886	N	N	0	N	00	N
162	20231102	160307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	0	3	0.00	821080560	145044	101.89	5750	5790	5600	7300	3940	5620	5661.01	1.54	0	21272	5906	5762	5656	5512	5406	5710	5460	100	1680	500	4040	10	1	20047970	1127	16.29	0.87	12	0.72	345.00	6459.00	5950	20230718	-5.55	4025	20230103	39.63	5950	-5.55	20230718	4025	39.63	20230103	5950	-5.55	20230718	4025	39.63	20230103	2.11	N	020710	500	100 억		308834	N	N	0	N	00	N
163	20231102	150312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	0	3	0.00	771773260	136265	95.73	5750	5790	5600	7300	3940	5620	5663.88	1.54	0	19435	5906	5762	5656	5512	5406	5710	5460	100	1680	500	4040	10	1	20047970	1127	16.29	0.87	12	0.68	345.00	6459.00	5950	20230718	-5.55	4025	20230103	39.63	5950	-5.55	20230718	4025	39.63	20230103	5950	-5.55	20230718	4025	39.63	20230103	2.11	N	020710	500	100 억		308834	N	N	0	N	00	N
164	20231102	140308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	-10	5	-0.18	663203840	116999	82.19	5750	5790	5600	7300	3940	5620	5668.60	1.54	0	10870	5906	5762	5656	5512	5406	5710	5460	100	1680	500	4040	10	1	20047970	1125	16.26	0.87	12	0.58	345.00	6459.00	5950	20230718	-5.71	4025	20230103	39.38	5950	-5.71	20230718	4025	39.38	20230103	5950	-5.71	20230718	4025	39.38	20230103	2.11	N	020710	500	100 억		308834	N	N	0	N	00	N
165	20231102	130308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	50	2	0.89	554126530	97647	68.60	5750	5790	5600	7300	3940	5620	5674.99	1.54	0	4015	5906	5762	5656	5512	5406	5710	5460	100	1680	500	4040	10	1	20047970	1137	16.43	0.88	12	0.49	345.00	6459.00	5950	20230718	-4.71	4025	20230103	40.87	5950	-4.71	20230718	4025	40.87	20230103	5950	-4.71	20230718	4025	40.87	20230103	2.11	N	020710	500	100 억		308834	N	N	0	N	00	N
166	20231102	120306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-20	5	-0.36	514465490	90595	63.64	5750	5790	5600	7300	3940	5620	5678.97	1.54	0	1085	5906	5762	5656	5512	5406	5710	5460	100	1680	500	4040	10	1	20047970	1123	16.23	0.87	12	0.45	345.00	6459.00	5950	20230718	-5.88	4025	20230103	39.13	5950	-5.88	20230718	4025	39.13	20230103	5950	-5.88	20230718	4025	39.13	20230103	2.11	N	020710	500	100 억		308834	N	N	0	N	00	N
167	20231102	110307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	30	2	0.53	404246940	70975	49.86	5750	5790	5600	7300	3940	5620	5696.00	1.54	0	-1258	5906	5762	5656	5512	5406	5710	5460	100	1680	500	4040	10	1	20047970	1133	16.38	0.87	12	0.35	345.00	6459.00	5950	20230718	-5.04	4025	20230103	40.37	5950	-5.04	20230718	4025	40.37	20230103	5950	-5.04	20230718	4025	40.37	20230103	2.11	N	020710	500	100 억		308834	N	N	0	N	00	N
168	20231102	100307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	-10	5	-0.18	321246520	56267	39.53	5750	5790	5600	7300	3940	5620	5709.88	1.54	0	-654	5906	5762	5656	5512	5406	5710	5460	100	1680	500	4040	10	1	20047970	1125	16.26	0.87	12	0.28	345.00	6459.00	5950	20230718	-5.71	4025	20230103	39.38	5950	-5.71	20230718	4025	39.38	20230103	5950	-5.71	20230718	4025	39.38	20230103	2.11	N	020710	500	100 억		308834	N	N	0	N	00	N
169	20231102	090311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	70	2	1.25	82963330	14468	10.16	5750	5770	5690	7300	3940	5620	5737.10	1.54	0	-3712	5906	5762	5656	5512	5406	5710	5460	100	1680	500	4040	10	1	20047970	1141	16.49	0.88	12	0.07	345.00	6459.00	5950	20230718	-4.37	4025	20230103	41.37	5950	-4.37	20230718	4025	41.37	20230103	5950	-4.37	20230718	4025	41.37	20230103	2.11	N	020710	500	100 억		308834	N	N	0	N	00	N
170	20231101	160308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	20	2	0.36	799790760	141261	132.56	5640	5800	5550	7280	3920	5600	5661.79	1.59	0	-10589	5780	5690	5620	5530	5460	5655	5495	100	1680	500	4030	10	1	20047970	1127	16.29	0.87	12	0.70	345.00	6459.00	5950	20230718	-5.55	4025	20230103	39.63	5950	-5.55	20230718	4025	39.63	20230103	5950	-5.55	20230718	4025	39.63	20230103	2.07	N	020710	500	100 억		319524	N	N	0	N	00	N
171	20231101	150307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	30	2	0.54	730405380	128869	120.93	5640	5800	5580	7280	3920	5600	5667.81	1.59	0	-12208	5780	5690	5620	5530	5460	5655	5495	100	1680	500	4030	10	1	20047970	1129	16.32	0.87	12	0.64	345.00	6459.00	5950	20230718	-5.38	4025	20230103	39.88	5950	-5.38	20230718	4025	39.88	20230103	5950	-5.38	20230718	4025	39.88	20230103	2.07	N	020710	500	100 억		319524	N	N	0	N	00	N
172	20231101	140304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	50	2	0.89	623861550	109948	103.18	5640	5800	5580	7280	3920	5600	5674.15	1.59	0	-9840	5780	5690	5620	5530	5460	5655	5495	100	1680	500	4030	10	1	20047970	1133	16.38	0.87	12	0.55	345.00	6459.00	5950	20230718	-5.04	4025	20230103	40.37	5950	-5.04	20230718	4025	40.37	20230103	5950	-5.04	20230718	4025	40.37	20230103	2.07	N	020710	500	100 억		319524	N	N	0	N	00	N
173	20231101	130307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	110	2	1.96	478547370	84263	79.07	5640	5800	5580	7280	3920	5600	5679.21	1.59	0	-9617	5780	5690	5620	5530	5460	5655	5495	100	1680	500	4030	10	1	20047970	1145	16.55	0.88	12	0.42	345.00	6459.00	5950	20230718	-4.03	4025	20230103	41.86	5950	-4.03	20230718	4025	41.86	20230103	5950	-4.03	20230718	4025	41.86	20230103	2.07	N	020710	500	100 억		319524	N	N	0	N	00	N
174	20231101	120312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	70	2	1.25	394228980	69462	65.18	5640	5800	5580	7280	3920	5600	5675.46	1.59	0	-11541	5780	5690	5620	5530	5460	5655	5495	100	1680	500	4030	10	1	20047970	1137	16.43	0.88	12	0.35	345.00	6459.00	5950	20230718	-4.71	4025	20230103	40.87	5950	-4.71	20230718	4025	40.87	20230103	5950	-4.71	20230718	4025	40.87	20230103	2.07	N	020710	500	100 억		319524	N	N	0	N	00	N
175	20231101	110313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	10	2	0.18	167365580	29553	27.73	5640	5730	5600	7280	3920	5600	5663.23	1.59	0	-8280	5780	5690	5620	5530	5460	5655	5495	100	1680	500	4030	10	1	20047970	1125	16.26	0.87	12	0.15	345.00	6459.00	5950	20230718	-5.71	4025	20230103	39.38	5950	-5.71	20230718	4025	39.38	20230103	5950	-5.71	20230718	4025	39.38	20230103	2.07	N	020710	500	100 억		319524	N	N	0	N	00	N
176	20231101	100311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	30	2	0.54	149428470	26359	24.74	5640	5730	5630	7280	3920	5600	5668.97	1.59	0	-8079	5780	5690	5620	5530	5460	5655	5495	100	1680	500	4030	10	1	20047970	1129	16.32	0.87	12	0.13	345.00	6459.00	5950	20230718	-5.38	4025	20230103	39.88	5950	-5.38	20230718	4025	39.88	20230103	5950	-5.38	20230718	4025	39.88	20230103	2.07	N	020710	500	100 억		319524	N	N	0	N	00	N
177	20231101	090312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	80	2	1.43	14050690	2482	2.33	5640	5700	5640	7280	3920	5600	5661.04	1.59	0	-513	5780	5690	5620	5530	5460	5655	5495	100	1680	500	4030	10	1	20047970	1139	16.46	0.88	12	0.01	345.00	6459.00	5950	20230718	-4.54	4025	20230103	41.12	5950	-4.54	20230718	4025	41.12	20230103	5950	-4.54	20230718	4025	41.12	20230103	2.07	N	020710	500	100 억		319524	N	N	0	N	00	N