KissMeData/068930/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	160644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	10	2	0.16	69358460	11272	128.71	6190	6200	6100	8020	4320	6170	6153.16	2.10	0	2008	6216	6192	6146	6122	6076	6205	6135	149	1850	500	4440	10	1	28150741	1740	10.10	1.10	12	0.04	612.00	5595.00	7620	20221205	-18.90	5480	20231030	12.77	7210	-14.29	20230309	5480	12.77	20231030	7620	-18.90	20221205	5480	12.77	20231030	0.29	N	068930	500	149 억		592122	N	N	0	N	00	N
3	20231130	150645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	30	2	0.49	64861310	10546	120.42	6190	6200	6100	8020	4320	6170	6150.32	2.10	0	1668	6216	6192	6146	6122	6076	6205	6135	149	1850	500	4440	10	1	28150741	1745	10.13	1.11	12	0.04	612.00	5595.00	7620	20221205	-18.64	5480	20231030	13.14	7210	-14.01	20230309	5480	13.14	20231030	7620	-18.64	20221205	5480	13.14	20231030	0.29	N	068930	500	149 억		592122	N	N	0	N	00	N
4	20231130	140641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	-60	5	-0.97	32569680	5312	60.65	6190	6190	6100	8020	4320	6170	6131.34	2.10	0	-69	6216	6192	6146	6122	6076	6205	6135	149	1850	500	4440	10	1	28150741	1720	9.98	1.09	12	0.02	612.00	5595.00	7620	20221205	-19.82	5480	20231030	11.50	7210	-15.26	20230309	5480	11.50	20231030	7620	-19.82	20221205	5480	11.50	20231030	0.29	N	068930	500	149 억		592122	N	N	0	N	00	N
5	20231130	130639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-70	5	-1.13	30790310	5021	57.33	6190	6190	6100	8020	4320	6170	6132.31	2.10	0	-210	6216	6192	6146	6122	6076	6205	6135	149	1850	500	4440	10	1	28150741	1717	9.97	1.09	12	0.02	612.00	5595.00	7620	20221205	-19.95	5480	20231030	11.31	7210	-15.40	20230309	5480	11.31	20231030	7620	-19.95	20221205	5480	11.31	20231030	0.29	N	068930	500	149 억		592122	N	N	0	N	00	N
6	20231130	120650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	0	3	0.00	8631530	1400	15.99	6190	6190	6130	8020	4320	6170	6165.38	2.10	0	-83	6216	6192	6146	6122	6076	6205	6135	149	1850	500	4440	10	1	28150741	1737	10.08	1.10	12	0.00	612.00	5595.00	7620	20221205	-19.03	5480	20231030	12.59	7210	-14.42	20230309	5480	12.59	20231030	7620	-19.03	20221205	5480	12.59	20231030	0.29	N	068930	500	149 억		592122	N	N	0	N	00	N
7	20231130	110644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-10	5	-0.16	6582810	1067	12.18	6190	6190	6130	8020	4320	6170	6169.46	2.10	0	34	6216	6192	6146	6122	6076	6205	6135	149	1850	500	4440	10	1	28150741	1734	10.07	1.10	12	0.00	612.00	5595.00	7620	20221205	-19.16	5480	20231030	12.41	7210	-14.56	20230309	5480	12.41	20231030	7620	-19.16	20221205	5480	12.41	20231030	0.29	N	068930	500	149 억		592122	N	N	0	N	00	N
8	20231130	100640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	10	2	0.16	6065510	983	11.22	6190	6190	6130	8020	4320	6170	6170.41	2.10	0	23	6216	6192	6146	6122	6076	6205	6135	149	1850	500	4440	10	1	28150741	1740	10.10	1.10	12	0.00	612.00	5595.00	7620	20221205	-18.90	5480	20231030	12.77	7210	-14.29	20230309	5480	12.77	20231030	7620	-18.90	20221205	5480	12.77	20231030	0.29	N	068930	500	149 억		592122	N	N	0	N	00	N
9	20231130	090642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	0	3	0.00	408220	66	0.75	6190	6190	6170	8020	4320	6170	6185.15	2.10	0	-16	6216	6192	6146	6122	6076	6205	6135	149	1850	500	4440	10	1	28150741	1737	10.08	1.10	12	0.00	612.00	5595.00	7620	20221205	-19.03	5480	20231030	12.59	7210	-14.42	20230309	5480	12.59	20231030	7620	-19.03	20221205	5480	12.59	20231030	0.29	N	068930	500	149 억		592122	N	N	0	N	00	N
10	20231129	160638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	30	2	0.49	53776440	8758	58.99	6140	6170	6100	7980	4300	6140	6140.20	2.09	0	2497	6333	6236	6123	6026	5913	6180	5970	149	1840	500	4420	10	1	28150741	1737	10.08	1.10	12	0.03	612.00	5595.00	7620	20221205	-19.03	5480	20231030	12.59	7210	-14.42	20230309	5480	12.59	20231030	7620	-19.03	20221205	5480	12.59	20231030	0.29	N	068930	500	149 억		589639	N	N	0	N	00	N
11	20231129	150642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	-10	5	-0.16	49830910	8117	54.67	6140	6170	6100	7980	4300	6140	6139.08	2.09	0	2448	6333	6236	6123	6026	5913	6180	5970	149	1840	500	4420	10	1	28150741	1726	10.02	1.10	12	0.03	612.00	5595.00	7620	20221205	-19.55	5480	20231030	11.86	7210	-14.98	20230309	5480	11.86	20231030	7620	-19.55	20221205	5480	11.86	20231030	0.29	N	068930	500	149 억		589639	N	N	0	N	00	N
12	20231129	140639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	-10	5	-0.16	24246200	3947	26.59	6140	6170	6100	7980	4300	6140	6142.94	2.09	0	-470	6333	6236	6123	6026	5913	6180	5970	149	1840	500	4420	10	1	28150741	1726	10.02	1.10	12	0.01	612.00	5595.00	7620	20221205	-19.55	5480	20231030	11.86	7210	-14.98	20230309	5480	11.86	20231030	7620	-19.55	20221205	5480	11.86	20231030	0.29	N	068930	500	149 억		589639	N	N	0	N	00	N
13	20231129	130642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	0	3	0.00	16333840	2659	17.91	6140	6170	6100	7980	4300	6140	6142.85	2.09	0	-520	6333	6236	6123	6026	5913	6180	5970	149	1840	500	4420	10	1	28150741	1728	10.03	1.10	12	0.01	612.00	5595.00	7620	20221205	-19.42	5480	20231030	12.04	7210	-14.84	20230309	5480	12.04	20231030	7620	-19.42	20221205	5480	12.04	20231030	0.29	N	068930	500	149 억		589639	N	N	0	N	00	N
14	20231129	120641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	-10	5	-0.16	15536700	2529	17.03	6140	6170	6100	7980	4300	6140	6143.42	2.09	0	-523	6333	6236	6123	6026	5913	6180	5970	149	1840	500	4420	10	1	28150741	1726	10.02	1.10	12	0.01	612.00	5595.00	7620	20221205	-19.55	5480	20231030	11.86	7210	-14.98	20230309	5480	11.86	20231030	7620	-19.55	20221205	5480	11.86	20231030	0.29	N	068930	500	149 억		589639	N	N	0	N	00	N
15	20231129	110642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	10	2	0.16	8672170	1412	9.51	6140	6170	6100	7980	4300	6140	6141.76	2.09	0	-568	6333	6236	6123	6026	5913	6180	5970	149	1840	500	4420	10	1	28150741	1731	10.05	1.10	12	0.01	612.00	5595.00	7620	20221205	-19.29	5480	20231030	12.23	7210	-14.70	20230309	5480	12.23	20231030	7620	-19.29	20221205	5480	12.23	20231030	0.29	N	068930	500	149 억		589639	N	N	0	N	00	N
16	20231129	100641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	20	2	0.33	5546040	903	6.08	6140	6170	6100	7980	4300	6140	6141.79	2.09	0	-584	6333	6236	6123	6026	5913	6180	5970	149	1840	500	4420	10	1	28150741	1734	10.07	1.10	12	0.00	612.00	5595.00	7620	20221205	-19.16	5480	20231030	12.41	7210	-14.56	20230309	5480	12.41	20231030	7620	-19.16	20221205	5480	12.41	20231030	0.29	N	068930	500	149 억		589639	N	N	0	N	00	N
17	20231129	090638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	0	3	0.00	1048650	171	1.15	6140	6150	6100	7980	4300	6140	6132.46	2.09	0	-85	6333	6236	6123	6026	5913	6180	5970	149	1840	500	4420	10	1	28150741	1728	10.03	1.10	12	0.00	612.00	5595.00	7620	20221205	-19.42	5480	20231030	12.04	7210	-14.84	20230309	5480	12.04	20231030	7620	-19.42	20221205	5480	12.04	20231030	0.29	N	068930	500	149 억		589639	N	N	0	N	00	N
18	20231128	160639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	-30	5	-0.49	90684710	14846	132.97	6170	6220	6010	8020	4320	6170	6108.36	2.08	0	2549	6270	6220	6170	6120	6070	6195	6095	149	1850	500	4440	10	1	28150741	1728	10.03	1.10	12	0.05	612.00	5595.00	7620	20221205	-19.42	5480	20231030	12.04	7210	-14.84	20230309	5480	12.04	20231030	7620	-19.42	20221205	5480	12.04	20231030	0.29	N	068930	500	149 억		586363	N	N	0	N	00	N
19	20231128	150557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	-40	5	-0.65	81048970	13275	118.90	6170	6220	6010	8020	4320	6170	6105.38	2.08	0	1294	6270	6220	6170	6120	6070	6195	6095	149	1850	500	4440	10	1	28150741	1726	10.02	1.10	12	0.05	612.00	5595.00	7620	20221205	-19.55	5480	20231030	11.86	7210	-14.98	20230309	5480	11.86	20231030	7620	-19.55	20221205	5480	11.86	20231030	0.29	N	068930	500	149 억		586363	N	N	0	N	00	N
20	20231128	140639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	-40	5	-0.65	69528810	11393	102.04	6170	6220	6010	8020	4320	6170	6102.77	2.08	0	586	6270	6220	6170	6120	6070	6195	6095	149	1850	500	4440	10	1	28150741	1726	10.02	1.10	12	0.04	612.00	5595.00	7620	20221205	-19.55	5480	20231030	11.86	7210	-14.98	20230309	5480	11.86	20231030	7620	-19.55	20221205	5480	11.86	20231030	0.29	N	068930	500	149 억		586363	N	N	0	N	00	N
21	20231128	130635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	-40	5	-0.65	64938050	10643	95.32	6170	6220	6010	8020	4320	6170	6101.48	2.08	0	584	6270	6220	6170	6120	6070	6195	6095	149	1850	500	4440	10	1	28150741	1726	10.02	1.10	12	0.04	612.00	5595.00	7620	20221205	-19.55	5480	20231030	11.86	7210	-14.98	20230309	5480	11.86	20231030	7620	-19.55	20221205	5480	11.86	20231030	0.29	N	068930	500	149 억		586363	N	N	0	N	00	N
22	20231128	120638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	-80	5	-1.30	64345120	10546	94.46	6170	6220	6010	8020	4320	6170	6101.38	2.08	0	554	6270	6220	6170	6120	6070	6195	6095	149	1850	500	4440	10	1	28150741	1714	9.95	1.09	12	0.04	612.00	5595.00	7620	20221205	-20.08	5480	20231030	11.13	7210	-15.53	20230309	5480	11.13	20231030	7620	-20.08	20221205	5480	11.13	20231030	0.29	N	068930	500	149 억		586363	N	N	0	N	00	N
23	20231128	110636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	-30	5	-0.49	14220410	2309	20.68	6170	6220	6140	8020	4320	6170	6158.69	2.08	0	-1424	6270	6220	6170	6120	6070	6195	6095	149	1850	500	4440	10	1	28150741	1728	10.03	1.10	12	0.01	612.00	5595.00	7620	20221205	-19.42	5480	20231030	12.04	7210	-14.84	20230309	5480	12.04	20231030	7620	-19.42	20221205	5480	12.04	20231030	0.29	N	068930	500	149 억		586363	N	N	0	N	00	N
24	20231128	100636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	-30	5	-0.49	12194210	1979	17.73	6170	6220	6140	8020	4320	6170	6161.80	2.08	0	-1474	6270	6220	6170	6120	6070	6195	6095	149	1850	500	4440	10	1	28150741	1728	10.03	1.10	12	0.01	612.00	5595.00	7620	20221205	-19.42	5480	20231030	12.04	7210	-14.84	20230309	5480	12.04	20231030	7620	-19.42	20221205	5480	12.04	20231030	0.29	N	068930	500	149 억		586363	N	N	0	N	00	N
25	20231128	090635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	50	2	0.81	6486870	1051	9.41	6170	6220	6170	8020	4320	6170	6172.09	2.08	0	-812	6270	6220	6170	6120	6070	6195	6095	149	1850	500	4440	10	1	28150741	1751	10.16	1.11	12	0.00	612.00	5595.00	7620	20221205	-18.37	5480	20231030	13.50	7210	-13.73	20230309	5480	13.50	20231030	7620	-18.37	20221205	5480	13.50	20231030	0.29	N	068930	500	149 억		586363	N	N	0	N	00	N
26	20231127	160634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-30	5	-0.48	63723670	10328	89.70	6200	6220	6120	8060	4340	6200	6169.99	2.09	0	-1849	6306	6252	6176	6122	6046	6280	6150	149	1860	500	4460	10	1	28150741	1737	10.08	1.10	12	0.04	612.00	5595.00	7620	20221205	-19.03	5480	20231030	12.59	7210	-14.42	20230309	5480	12.59	20231030	7620	-19.03	20221205	5480	12.59	20231030	0.29	N	068930	500	149 억		588207	N	N	0	N	00	N
27	20231127	150634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	-70	5	-1.13	59799250	9691	84.17	6200	6220	6120	8060	4340	6200	6170.60	2.09	0	-1801	6306	6252	6176	6122	6046	6280	6150	149	1860	500	4460	10	1	28150741	1726	10.02	1.10	12	0.03	612.00	5595.00	7620	20221205	-19.55	5480	20231030	11.86	7210	-14.98	20230309	5480	11.86	20231030	7620	-19.55	20221205	5480	11.86	20231030	0.29	N	068930	500	149 억		588207	N	N	0	N	00	N
28	20231127	140639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-20	5	-0.32	45354250	7340	63.75	6200	6220	6150	8060	4340	6200	6179.05	2.09	0	-1284	6306	6252	6176	6122	6046	6280	6150	149	1860	500	4460	10	1	28150741	1740	10.10	1.10	12	0.03	612.00	5595.00	7620	20221205	-18.90	5480	20231030	12.77	7210	-14.29	20230309	5480	12.77	20231030	7620	-18.90	20221205	5480	12.77	20231030	0.29	N	068930	500	149 억		588207	N	N	0	N	00	N
29	20231127	130637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-50	5	-0.81	42659280	6902	59.94	6200	6220	6150	8060	4340	6200	6180.71	2.09	0	-864	6306	6252	6176	6122	6046	6280	6150	149	1860	500	4460	10	1	28150741	1731	10.05	1.10	12	0.02	612.00	5595.00	7620	20221205	-19.29	5480	20231030	12.23	7210	-14.70	20230309	5480	12.23	20231030	7620	-19.29	20221205	5480	12.23	20231030	0.29	N	068930	500	149 억		588207	N	N	0	N	00	N
30	20231127	120637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-20	5	-0.32	39350280	6365	55.28	6200	6220	6150	8060	4340	6200	6182.29	2.09	0	-389	6306	6252	6176	6122	6046	6280	6150	149	1860	500	4460	10	1	28150741	1740	10.10	1.10	12	0.02	612.00	5595.00	7620	20221205	-18.90	5480	20231030	12.77	7210	-14.29	20230309	5480	12.77	20231030	7620	-18.90	20221205	5480	12.77	20231030	0.29	N	068930	500	149 억		588207	N	N	0	N	00	N
31	20231127	110629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-20	5	-0.32	33724820	5455	47.38	6200	6220	6150	8060	4340	6200	6182.37	2.09	0	3	6306	6252	6176	6122	6046	6280	6150	149	1860	500	4460	10	1	28150741	1740	10.10	1.10	12	0.02	612.00	5595.00	7620	20221205	-18.90	5480	20231030	12.77	7210	-14.29	20230309	5480	12.77	20231030	7620	-18.90	20221205	5480	12.77	20231030	0.29	N	068930	500	149 억		588207	N	N	0	N	00	N
32	20231127	100628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	10	2	0.16	17043520	2748	23.87	6200	6220	6200	8060	4340	6200	6202.15	2.09	0	-39	6306	6252	6176	6122	6046	6280	6150	149	1860	500	4460	10	1	28150741	1748	10.15	1.11	12	0.01	612.00	5595.00	7620	20221205	-18.50	5480	20231030	13.32	7210	-13.87	20230309	5480	13.32	20231030	7620	-18.50	20221205	5480	13.32	20231030	0.29	N	068930	500	149 억		588207	N	N	0	N	00	N
33	20231127	090630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	10	2	0.16	7173420	1157	10.05	6200	6210	6200	8060	4340	6200	6200.02	2.09	0	-106	6306	6252	6176	6122	6046	6280	6150	149	1860	500	4460	10	1	28150741	1748	10.15	1.11	12	0.00	612.00	5595.00	7620	20221205	-18.50	5480	20231030	13.32	7210	-13.87	20230309	5480	13.32	20231030	7620	-18.50	20221205	5480	13.32	20231030	0.29	N	068930	500	149 억		588207	N	N	0	N	00	N
34	20231124	160623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	100	2	1.64	70906650	11491	30.55	6160	6230	6100	7930	4270	6100	6170.58	2.08	0	2504	6300	6200	6150	6050	6000	6175	6025	149	1830	500	4390	10	1	28150741	1745	10.13	1.11	12	0.04	612.00	5595.00	7620	20221205	-18.64	5480	20231030	13.14	7210	-14.01	20230309	5480	13.14	20231030	7620	-18.64	20221205	5480	13.14	20231030	0.28	N	068930	500	149 억		585702	N	N	0	N	00	N
35	20231124	150631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	80	2	1.31	63450370	10284	27.34	6160	6230	6100	7930	4270	6100	6169.81	2.08	0	1710	6300	6200	6150	6050	6000	6175	6025	149	1830	500	4390	10	1	28150741	1740	10.10	1.10	12	0.04	612.00	5595.00	7620	20221205	-18.90	5480	20231030	12.77	7210	-14.29	20230309	5480	12.77	20231030	7620	-18.90	20221205	5480	12.77	20231030	0.28	N	068930	500	149 억		585702	N	N	0	N	00	N
36	20231124	140633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	40	2	0.66	26059810	4241	11.28	6160	6200	6100	7930	4270	6100	6144.73	2.08	0	652	6300	6200	6150	6050	6000	6175	6025	149	1830	500	4390	10	1	28150741	1728	10.03	1.10	12	0.02	612.00	5595.00	7620	20221205	-19.42	5480	20231030	12.04	7210	-14.84	20230309	5480	12.04	20231030	7620	-19.42	20221205	5480	12.04	20231030	0.28	N	068930	500	149 억		585702	N	N	0	N	00	N
37	20231124	130628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	20	2	0.33	24501090	3987	10.60	6160	6200	6100	7930	4270	6100	6145.24	2.08	0	612	6300	6200	6150	6050	6000	6175	6025	149	1830	500	4390	10	1	28150741	1723	10.00	1.09	12	0.01	612.00	5595.00	7620	20221205	-19.69	5480	20231030	11.68	7210	-15.12	20230309	5480	11.68	20231030	7620	-19.69	20221205	5480	11.68	20231030	0.28	N	068930	500	149 억		585702	N	N	0	N	00	N
38	20231124	120633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	50	2	0.82	23464320	3818	10.15	6160	6200	6100	7930	4270	6100	6145.71	2.08	0	543	6300	6200	6150	6050	6000	6175	6025	149	1830	500	4390	10	1	28150741	1731	10.05	1.10	12	0.01	612.00	5595.00	7620	20221205	-19.29	5480	20231030	12.23	7210	-14.70	20230309	5480	12.23	20231030	7620	-19.29	20221205	5480	12.23	20231030	0.28	N	068930	500	149 억		585702	N	N	0	N	00	N
39	20231124	110629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	20	2	0.33	21273510	3461	9.20	6160	6200	6100	7930	4270	6100	6146.64	2.08	0	338	6300	6200	6150	6050	6000	6175	6025	149	1830	500	4390	10	1	28150741	1723	10.00	1.09	12	0.01	612.00	5595.00	7620	20221205	-19.69	5480	20231030	11.68	7210	-15.12	20230309	5480	11.68	20231030	7620	-19.69	20221205	5480	11.68	20231030	0.28	N	068930	500	149 억		585702	N	N	0	N	00	N
40	20231124	100628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	60	2	0.98	14555240	2364	6.29	6160	6200	6100	7930	4270	6100	6157.04	2.08	0	239	6300	6200	6150	6050	6000	6175	6025	149	1830	500	4390	10	1	28150741	1734	10.07	1.10	12	0.01	612.00	5595.00	7620	20221205	-19.16	5480	20231030	12.41	7210	-14.56	20230309	5480	12.41	20231030	7620	-19.16	20221205	5480	12.41	20231030	0.28	N	068930	500	149 억		585702	N	N	0	N	00	N
41	20231124	090628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	60	2	0.98	635310	104	0.28	6160	6160	6100	7930	4270	6100	6108.75	2.08	0	7	6300	6200	6150	6050	6000	6175	6025	149	1830	500	4390	10	1	28150741	1734	10.07	1.10	12	0.00	612.00	5595.00	7620	20221205	-19.16	5480	20231030	12.41	7210	-14.56	20230309	5480	12.41	20231030	7620	-19.16	20221205	5480	12.41	20231030	0.28	N	068930	500	149 억		585702	N	N	0	N	00	N
42	20231123	160621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-90	5	-1.45	230912340	37525	143.45	6200	6250	6100	8040	4340	6190	6153.62	2.05	0	7270	6270	6230	6160	6120	6050	6250	6140	149	1850	500	4450	10	1	28150741	1717	9.97	1.09	12	0.13	612.00	5595.00	8500	20221121	-28.24	5480	20231030	11.31	7210	-15.40	20230309	5480	11.31	20231030	7620	-19.95	20221205	5480	11.31	20231030	0.30	N	068930	500	149 억		578430	N	N	0	N	00	N
43	20231123	150643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	-50	5	-0.81	218563060	35502	135.72	6200	6250	6100	8040	4340	6190	6156.36	2.05	0	8164	6270	6230	6160	6120	6050	6250	6140	149	1850	500	4450	10	1	28150741	1728	10.03	1.10	12	0.13	612.00	5595.00	8500	20221121	-27.76	5480	20231030	12.04	7210	-14.84	20230309	5480	12.04	20231030	7620	-19.42	20221205	5480	12.04	20231030	0.30	N	068930	500	149 억		578430	N	N	0	N	00	N
44	20231123	140638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-20	5	-0.32	160814420	26113	99.82	6200	6250	6100	8040	4340	6190	6158.40	2.05	0	6033	6270	6230	6160	6120	6050	6250	6140	149	1850	500	4450	10	1	28150741	1737	10.08	1.10	12	0.09	612.00	5595.00	8500	20221121	-27.41	5480	20231030	12.59	7210	-14.42	20230309	5480	12.59	20231030	7620	-19.03	20221205	5480	12.59	20231030	0.30	N	068930	500	149 억		578430	N	N	0	N	00	N
45	20231123	130638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	10	2	0.16	152346490	24742	94.58	6200	6250	6100	8040	4340	6190	6157.40	2.05	0	6013	6270	6230	6160	6120	6050	6250	6140	149	1850	500	4450	10	1	28150741	1745	10.13	1.11	12	0.09	612.00	5595.00	8500	20221121	-27.06	5480	20231030	13.14	7210	-14.01	20230309	5480	13.14	20231030	7620	-18.64	20221205	5480	13.14	20231030	0.30	N	068930	500	149 억		578430	N	N	0	N	00	N
46	20231123	120630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-40	5	-0.65	109383940	17809	68.08	6200	6210	6100	8040	4340	6190	6142.06	2.05	0	3427	6270	6230	6160	6120	6050	6250	6140	149	1850	500	4450	10	1	28150741	1731	10.05	1.10	12	0.06	612.00	5595.00	8500	20221121	-27.65	5480	20231030	12.23	7210	-14.70	20230309	5480	12.23	20231030	7620	-19.29	20221205	5480	12.23	20231030	0.30	N	068930	500	149 억		578430	N	N	0	N	00	N
47	20231123	110645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-30	5	-0.48	44798090	7270	27.79	6200	6210	6140	8040	4340	6190	6162.05	2.05	0	1551	6270	6230	6160	6120	6050	6250	6140	149	1850	500	4450	10	1	28150741	1734	10.07	1.10	12	0.03	612.00	5595.00	8500	20221121	-27.53	5480	20231030	12.41	7210	-14.56	20230309	5480	12.41	20231030	7620	-19.16	20221205	5480	12.41	20231030	0.30	N	068930	500	149 억		578430	N	N	0	N	00	N
48	20231123	100632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-10	5	-0.16	38402590	6232	23.82	6200	6210	6140	8040	4340	6190	6162.16	2.05	0	1411	6270	6230	6160	6120	6050	6250	6140	149	1850	500	4450	10	1	28150741	1740	10.10	1.10	12	0.02	612.00	5595.00	8500	20221121	-27.29	5480	20231030	12.77	7210	-14.29	20230309	5480	12.77	20231030	7620	-18.90	20221205	5480	12.77	20231030	0.30	N	068930	500	149 억		578430	N	N	0	N	00	N
49	20231123	090627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	20	2	0.32	1685460	272	1.04	6200	6210	6190	8040	4340	6190	6196.54	2.05	0	-145	6270	6230	6160	6120	6050	6250	6140	149	1850	500	4450	10	1	28150741	1748	10.15	1.11	12	0.00	612.00	5595.00	8500	20221121	-26.94	5480	20231030	13.32	7210	-13.87	20230309	5480	13.32	20231030	7620	-18.50	20221205	5480	13.32	20231030	0.30	N	068930	500	149 억		578430	N	N	0	N	00	N
50	20231122	160607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	100	2	1.64	160800310	26149	14.88	6170	6200	6090	7910	4270	6090	6149.38	2.02	0	7837	6670	6380	6190	5900	5710	6525	6045	149	1820	500	4380	10	1	28150741	1743	10.11	1.11	12	0.09	612.00	5595.00	8500	20221121	-27.18	5480	20231030	12.96	7210	-14.15	20230309	5480	12.96	20231030	7620	-18.77	20221205	5480	12.96	20231030	0.29	N	068930	500	149 억		569816	N	N	0	N	00	N
51	20231122	150619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	80	2	1.31	141768330	23072	13.13	6170	6200	6090	7910	4270	6090	6144.61	2.02	0	7114	6670	6380	6190	5900	5710	6525	6045	149	1820	500	4380	10	1	28150741	1737	10.08	1.10	12	0.08	612.00	5595.00	8500	20221121	-27.41	5480	20231030	12.59	7210	-14.42	20230309	5480	12.59	20231030	7620	-19.03	20221205	5480	12.59	20231030	0.29	N	068930	500	149 억		569816	N	N	0	N	00	N
52	20231122	140611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	90	2	1.48	119036550	19390	11.03	6170	6180	6090	7910	4270	6090	6139.07	2.02	0	5397	6670	6380	6190	5900	5710	6525	6045	149	1820	500	4380	10	1	28150741	1740	10.10	1.10	12	0.07	612.00	5595.00	8500	20221121	-27.29	5480	20231030	12.77	7210	-14.29	20230309	5480	12.77	20231030	7620	-18.90	20221205	5480	12.77	20231030	0.29	N	068930	500	149 억		569816	N	N	0	N	00	N
53	20231122	130633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	50	2	0.82	84971740	13859	7.88	6170	6180	6090	7910	4270	6090	6131.16	2.02	0	3751	6670	6380	6190	5900	5710	6525	6045	149	1820	500	4380	10	1	28150741	1728	10.03	1.10	12	0.05	612.00	5595.00	8500	20221121	-27.76	5480	20231030	12.04	7210	-14.84	20230309	5480	12.04	20231030	7620	-19.42	20221205	5480	12.04	20231030	0.29	N	068930	500	149 억		569816	N	N	0	N	00	N
54	20231122	120636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	30	2	0.49	62971500	10279	5.85	6170	6180	6090	7910	4270	6090	6126.23	2.02	0	2439	6670	6380	6190	5900	5710	6525	6045	149	1820	500	4380	10	1	28150741	1723	10.00	1.09	12	0.04	612.00	5595.00	8500	20221121	-28.00	5480	20231030	11.68	7210	-15.12	20230309	5480	11.68	20231030	7620	-19.69	20221205	5480	11.68	20231030	0.29	N	068930	500	149 억		569816	N	N	0	N	00	N
55	20231122	110703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	30	2	0.49	60010490	9795	5.57	6170	6180	6090	7910	4270	6090	6126.65	2.02	0	2120	6670	6380	6190	5900	5710	6525	6045	149	1820	500	4380	10	1	28150741	1723	10.00	1.09	12	0.03	612.00	5595.00	8500	20221121	-28.00	5480	20231030	11.68	7210	-15.12	20230309	5480	11.68	20231030	7620	-19.69	20221205	5480	11.68	20231030	0.29	N	068930	500	149 억		569816	N	N	0	N	00	N
56	20231122	100645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	30	2	0.49	32262150	5258	2.99	6170	6180	6090	7910	4270	6090	6135.82	2.02	0	219	6670	6380	6190	5900	5710	6525	6045	149	1820	500	4380	10	1	28150741	1723	10.00	1.09	12	0.02	612.00	5595.00	8500	20221121	-28.00	5480	20231030	11.68	7210	-15.12	20230309	5480	11.68	20231030	7620	-19.69	20221205	5480	11.68	20231030	0.29	N	068930	500	149 억		569816	N	N	0	N	00	N
57	20231122	090612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	0	3	0.00	19102250	3109	1.77	6170	6180	6090	7910	4270	6090	6144.18	2.02	0	-470	6670	6380	6190	5900	5710	6525	6045	149	1820	500	4380	10	1	28150741	1714	9.95	1.09	12	0.01	612.00	5595.00	8500	20221121	-28.35	5480	20231030	11.13	7210	-15.53	20230309	5480	11.13	20231030	7620	-20.08	20221205	5480	11.13	20231030	0.29	N	068930	500	149 억		569816	N	N	0	N	00	N
58	20231121	160615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	70	2	1.16	1088497900	175503	1738.00	6020	6480	6000	7820	4220	6020	6202.22	1.99	0	8778	6100	6060	6020	5980	5940	6080	6000	149	1800	500	4330	10	1	28150741	1714	9.95	1.09	12	0.62	612.00	5595.00	8500	20221121	-28.35	5480	20231030	11.13	7210	-15.53	20230309	5480	11.13	20231030	8500	-28.35	20221121	5480	11.13	20231030	0.29	N	068930	500	149 억		561000	N	N	0	N	00	N
59	20231121	150615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	70	2	1.16	1074303690	173171	1714.90	6020	6480	6000	7820	4220	6020	6203.72	1.99	0	8250	6100	6060	6020	5980	5940	6080	6000	149	1800	500	4330	10	1	28150741	1714	9.95	1.09	12	0.62	612.00	5595.00	8500	20221121	-28.35	5480	20231030	11.13	7210	-15.53	20230309	5480	11.13	20231030	8500	-28.35	20221121	5480	11.13	20231030	0.29	N	068930	500	149 억		561000	N	N	0	N	00	N
60	20231121	140608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	90	2	1.50	1039754390	167480	1658.55	6020	6480	6000	7820	4220	6020	6208.23	1.99	0	7601	6100	6060	6020	5980	5940	6080	6000	149	1800	500	4330	10	1	28150741	1720	9.98	1.09	12	0.59	612.00	5595.00	8500	20221121	-28.12	5480	20231030	11.50	7210	-15.26	20230309	5480	11.50	20231030	8500	-28.12	20221121	5480	11.50	20231030	0.29	N	068930	500	149 억		561000	N	N	0	N	00	N
61	20231121	130604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	50	2	0.83	1002983390	161457	1598.90	6020	6480	6000	7820	4220	6020	6212.08	1.99	0	8741	6100	6060	6020	5980	5940	6080	6000	149	1800	500	4330	10	1	28150741	1709	9.92	1.08	12	0.57	612.00	5595.00	8500	20221121	-28.59	5480	20231030	10.77	7210	-15.81	20230309	5480	10.77	20231030	8500	-28.59	20221121	5480	10.77	20231030	0.29	N	068930	500	149 억		561000	N	N	0	N	00	N
62	20231121	120604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	90	2	1.50	971194670	156206	1546.90	6020	6480	6000	7820	4220	6020	6217.40	1.99	0	8116	6100	6060	6020	5980	5940	6080	6000	149	1800	500	4330	10	1	28150741	1720	9.98	1.09	12	0.55	612.00	5595.00	8500	20221121	-28.12	5480	20231030	11.50	7210	-15.26	20230309	5480	11.50	20231030	8500	-28.12	20221121	5480	11.50	20231030	0.29	N	068930	500	149 억		561000	N	N	0	N	00	N
63	20231121	110602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	160	2	2.66	746064080	119195	1180.38	6020	6480	6000	7820	4220	6020	6259.19	1.99	0	-752	6100	6060	6020	5980	5940	6080	6000	149	1800	500	4330	10	1	28150741	1740	10.10	1.10	12	0.42	612.00	5595.00	8500	20221121	-27.29	5480	20231030	12.77	7210	-14.29	20230309	5480	12.77	20231030	8500	-27.29	20221121	5480	12.77	20231030	0.29	N	068930	500	149 억		561000	N	N	0	N	00	N
64	20231121	100548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	20	2	0.33	33010810	5482	54.29	6020	6080	6000	7820	4220	6020	6021.67	1.99	0	1143	6100	6060	6020	5980	5940	6080	6000	149	1800	500	4330	10	1	28150741	1700	9.87	1.08	12	0.02	612.00	5595.00	8500	20221121	-28.94	5480	20231030	10.22	7210	-16.23	20230309	5480	10.22	20231030	8500	-28.94	20221121	5480	10.22	20231030	0.29	N	068930	500	149 억		561000	N	N	0	N	00	N
65	20231121	090556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	40	2	0.66	66260	11	0.11	6020	6060	6020	7820	4220	6020	6023.64	1.99	0	9	6100	6060	6020	5980	5940	6080	6000	149	1800	500	4330	10	1	28150741	1706	9.90	1.08	12	0.00	612.00	5595.00	8500	20221121	-28.71	5480	20231030	10.58	7210	-15.95	20230309	5480	10.58	20231030	8500	-28.71	20221121	5480	10.58	20231030	0.29	N	068930	500	149 억		561000	N	N	0	N	00	N
66	20231120	160601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	20	2	0.33	60650320	10098	74.74	5980	6060	5980	7800	4200	6000	6006.17	1.99	0	652	6106	6052	6006	5952	5906	6050	5950	149	1800	500	4320	10	1	28150741	1695	9.84	1.08	12	0.04	612.00	5595.00	8500	20221121	-29.18	5480	20231030	9.85	7210	-16.50	20230309	5480	9.85	20231030	8500	-29.18	20221121	5480	9.85	20231030	0.27	N	068930	500	149 억		560202	N	N	0	N	00	N
67	20231120	150605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	20	2	0.33	56657050	9434	69.83	5980	6060	5980	7800	4200	6000	6005.62	1.99	0	510	6106	6052	6006	5952	5906	6050	5950	149	1800	500	4320	10	1	28150741	1695	9.84	1.08	12	0.03	612.00	5595.00	8500	20221121	-29.18	5480	20231030	9.85	7210	-16.50	20230309	5480	9.85	20231030	8500	-29.18	20221121	5480	9.85	20231030	0.27	N	068930	500	149 억		560202	N	N	0	N	00	N
68	20231120	140604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	10	2	0.17	35158120	5843	43.25	5980	6060	5980	7800	4200	6000	6017.14	1.99	0	367	6106	6052	6006	5952	5906	6050	5950	149	1800	500	4320	10	1	28150741	1692	9.82	1.07	12	0.02	612.00	5595.00	8500	20221121	-29.29	5480	20231030	9.67	7210	-16.64	20230309	5480	9.67	20231030	8500	-29.29	20221121	5480	9.67	20231030	0.27	N	068930	500	149 억		560202	N	N	0	N	00	N
69	20231120	130600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	20	2	0.33	17081870	2841	21.03	5980	6060	5980	7800	4200	6000	6012.63	1.99	0	1	6106	6052	6006	5952	5906	6050	5950	149	1800	500	4320	10	1	28150741	1695	9.84	1.08	12	0.01	612.00	5595.00	8500	20221121	-29.18	5480	20231030	9.85	7210	-16.50	20230309	5480	9.85	20231030	8500	-29.18	20221121	5480	9.85	20231030	0.27	N	068930	500	149 억		560202	N	N	0	N	00	N
70	20231120	120602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	30	2	0.50	15109380	2513	18.60	5980	6060	5980	7800	4200	6000	6012.49	1.99	0	-95	6106	6052	6006	5952	5906	6050	5950	149	1800	500	4320	10	1	28150741	1697	9.85	1.08	12	0.01	612.00	5595.00	8500	20221121	-29.06	5480	20231030	10.04	7210	-16.37	20230309	5480	10.04	20231030	8500	-29.06	20221121	5480	10.04	20231030	0.27	N	068930	500	149 억		560202	N	N	0	N	00	N
71	20231120	110601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	10	2	0.17	7996050	1331	9.85	5980	6060	5980	7800	4200	6000	6007.55	1.99	0	-196	6106	6052	6006	5952	5906	6050	5950	149	1800	500	4320	10	1	28150741	1692	9.82	1.07	12	0.00	612.00	5595.00	8500	20221121	-29.29	5480	20231030	9.67	7210	-16.64	20230309	5480	9.67	20231030	8500	-29.29	20221121	5480	9.67	20231030	0.27	N	068930	500	149 억		560202	N	N	0	N	00	N
72	20231120	100558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	10	2	0.17	7821860	1302	9.64	5980	6060	5980	7800	4200	6000	6007.57	1.99	0	-206	6106	6052	6006	5952	5906	6050	5950	149	1800	500	4320	10	1	28150741	1692	9.82	1.07	12	0.00	612.00	5595.00	8500	20221121	-29.29	5480	20231030	9.67	7210	-16.64	20230309	5480	9.67	20231030	8500	-29.29	20221121	5480	9.67	20231030	0.27	N	068930	500	149 억		560202	N	N	0	N	00	N
73	20231120	090604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	0	3	0.00	1202000	201	1.49	5980	6000	5980	7800	4200	6000	5980.10	1.99	0	0	6106	6052	6006	5952	5906	6050	5950	149	1800	500	4320	10	1	28150741	1689	9.80	1.07	12	0.00	612.00	5595.00	8500	20221121	-29.41	5480	20231030	9.49	7210	-16.78	20230309	5480	9.49	20231030	8500	-29.41	20221121	5480	9.49	20231030	0.27	N	068930	500	149 억		560202	N	N	0	N	00	N
74	20231117	160615	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6000	0	3	0.00	80692700	13485	17.38	6000	6060	5960	7800	4200	6000	5983.88	1.98	0	3402	6480	6240	6090	5850	5700	6165	5775	149	1800	500	4320	10	1	28150741	1689	9.80	1.07	12	0.05	612.00	5595.00	8500	20221121	-29.41	5480	20231030	9.49	7210	-16.78	20230309	5480	9.49	20231030	8500	-29.41	20221121	5480	9.49	20231030	0.27	N	068930	500	149 억		556800	N	N	0	N	00	N
75	20231117	150618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5990	-10	5	-0.17	76878060	12848	16.56	6000	6060	5960	7800	4200	6000	5983.66	1.98	0	3218	6480	6240	6090	5850	5700	6165	5775	149	1800	500	4320	10	1	28150741	1686	9.79	1.07	12	0.05	612.00	5595.00	8500	20221121	-29.53	5480	20231030	9.31	7210	-16.92	20230309	5480	9.31	20231030	8500	-29.53	20221121	5480	9.31	20231030	0.27	N	068930	500	149 억		556800	N	N	0	N	00	N
76	20231117	140616	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5990	-10	5	-0.17	67948110	11355	14.63	6000	6060	5960	7800	4200	6000	5983.98	1.98	0	2392	6480	6240	6090	5850	5700	6165	5775	149	1800	500	4320	10	1	28150741	1686	9.79	1.07	12	0.04	612.00	5595.00	8500	20221121	-29.53	5480	20231030	9.31	7210	-16.92	20230309	5480	9.31	20231030	8500	-29.53	20221121	5480	9.31	20231030	0.27	N	068930	500	149 억		556800	N	N	0	N	00	N
77	20231117	130615	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6020	20	2	0.33	63033720	10535	13.58	6000	6060	5960	7800	4200	6000	5983.27	1.98	0	2201	6480	6240	6090	5850	5700	6165	5775	149	1800	500	4320	10	1	28150741	1695	9.84	1.08	12	0.04	612.00	5595.00	8500	20221121	-29.18	5480	20231030	9.85	7210	-16.50	20230309	5480	9.85	20231030	8500	-29.18	20221121	5480	9.85	20231030	0.27	N	068930	500	149 억		556800	N	N	0	N	00	N
78	20231117	120616	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5980	-20	5	-0.33	55707100	9315	12.01	6000	6060	5960	7800	4200	6000	5980.37	1.98	0	1981	6480	6240	6090	5850	5700	6165	5775	149	1800	500	4320	10	1	28150741	1683	9.77	1.07	12	0.03	612.00	5595.00	8500	20221121	-29.65	5480	20231030	9.12	7210	-17.06	20230309	5480	9.12	20231030	8500	-29.65	20221121	5480	9.12	20231030	0.27	N	068930	500	149 억		556800	N	N	0	N	00	N
79	20231117	110618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5970	-30	5	-0.50	45987230	7688	9.91	6000	6060	5970	7800	4200	6000	5981.69	1.98	0	1588	6480	6240	6090	5850	5700	6165	5775	149	1800	500	4320	10	1	28150741	1681	9.75	1.07	12	0.03	612.00	5595.00	8500	20221121	-29.76	5480	20231030	8.94	7210	-17.20	20230309	5480	8.94	20231030	8500	-29.76	20221121	5480	8.94	20231030	0.27	N	068930	500	149 억		556800	N	N	0	N	00	N
80	20231117	100616	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6000	0	3	0.00	25894230	4324	5.57	6000	6060	5970	7800	4200	6000	5988.49	1.98	0	925	6480	6240	6090	5850	5700	6165	5775	149	1800	500	4320	10	1	28150741	1689	9.80	1.07	12	0.02	612.00	5595.00	8500	20221121	-29.41	5480	20231030	9.49	7210	-16.78	20230309	5480	9.49	20231030	8500	-29.41	20221121	5480	9.49	20231030	0.27	N	068930	500	149 억		556800	N	N	0	N	00	N
81	20231117	090618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6050	50	2	0.83	1638990	272	0.35	6000	6060	6000	7800	4200	6000	6025.70	1.98	0	-54	6480	6240	6090	5850	5700	6165	5775	149	1800	500	4320	10	1	28150741	1703	9.89	1.08	12	0.00	612.00	5595.00	8500	20221121	-28.82	5480	20231030	10.40	7210	-16.09	20230309	5480	10.40	20231030	8500	-28.82	20221121	5480	10.40	20231030	0.27	N	068930	500	149 억		556800	N	N	0	N	00	N
82	20231116	160618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6050	-10	5	-0.17	422829530	69477	265.67	6050	6330	5940	7870	4250	6060	6085.89	2.01	0	-11778	6120	6090	6050	6020	5980	6105	6035	149	1810	500	4360	10	1	28150741	1703	9.89	1.08	12	0.25	612.00	5595.00	8500	20221121	-28.82	5480	20231030	10.40	7210	-16.09	20230309	5480	10.40	20231030	8500	-28.82	20221121	5480	10.40	20231030	0.26	N	068930	500	149 억		564489	N	N	0	N	00	N
83	20231116	150614	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6050	-10	5	-0.17	415678360	68290	261.13	6050	6330	5940	7870	4250	6060	6086.96	2.01	0	-11201	6120	6090	6050	6020	5980	6105	6035	149	1810	500	4360	10	1	28150741	1703	9.89	1.08	12	0.24	612.00	5595.00	8500	20221121	-28.82	5480	20231030	10.40	7210	-16.09	20230309	5480	10.40	20231030	8500	-28.82	20221121	5480	10.40	20231030	0.26	N	068930	500	149 억		564489	N	N	0	N	00	N
84	20231116	140553	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6020	-40	5	-0.66	405279620	66565	254.53	6050	6330	5940	7870	4250	6060	6088.48	2.01	0	-10130	6120	6090	6050	6020	5980	6105	6035	149	1810	500	4360	10	1	28150741	1695	9.84	1.08	12	0.24	612.00	5595.00	8500	20221121	-29.18	5480	20231030	9.85	7210	-16.50	20230309	5480	9.85	20231030	8500	-29.18	20221121	5480	9.85	20231030	0.26	N	068930	500	149 억		564489	N	N	0	N	00	N
85	20231116	130612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6070	10	2	0.17	376287700	61750	236.12	6050	6330	5940	7870	4250	6060	6093.73	2.01	0	-9955	6120	6090	6050	6020	5980	6105	6035	149	1810	500	4360	10	1	28150741	1709	9.92	1.08	12	0.22	612.00	5595.00	8500	20221121	-28.59	5480	20231030	10.77	7210	-15.81	20230309	5480	10.77	20231030	8500	-28.59	20221121	5480	10.77	20231030	0.26	N	068930	500	149 억		564489	N	N	0	N	00	N
86	20231116	120615	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6020	-40	5	-0.66	334313140	54773	209.44	6050	6330	5940	7870	4250	6060	6103.61	2.01	0	-8721	6120	6090	6050	6020	5980	6105	6035	149	1810	500	4360	10	1	28150741	1695	9.84	1.08	12	0.19	612.00	5595.00	8500	20221121	-29.18	5480	20231030	9.85	7210	-16.50	20230309	5480	9.85	20231030	8500	-29.18	20221121	5480	9.85	20231030	0.26	N	068930	500	149 억		564489	N	N	0	N	00	N
87	20231116	110611	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5990	-70	5	-1.16	19098350	3173	12.13	6050	6090	5990	7870	4250	6060	6019.02	2.01	0	-45	6120	6090	6050	6020	5980	6105	6035	149	1810	500	4360	10	1	28150741	1686	9.79	1.07	12	0.01	612.00	5595.00	8500	20221121	-29.53	5480	20231030	9.31	7210	-16.92	20230309	5480	9.31	20231030	8500	-29.53	20221121	5480	9.31	20231030	0.26	N	068930	500	149 억		564489	N	N	0	N	00	N
88	20231116	100612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6040	-20	5	-0.33	400140	66	0.25	6050	6090	6040	7870	4250	6060	6062.73	2.01	0	-12	6120	6090	6050	6020	5980	6105	6035	149	1810	500	4360	10	1	28150741	1700	9.87	1.08	12	0.00	612.00	5595.00	8500	20221121	-28.94	5480	20231030	10.22	7210	-16.23	20230309	5480	10.22	20231030	8500	-28.94	20221121	5480	10.22	20231030	0.26	N	068930	500	149 억		564489	N	N	0	N	00	N
89	20231116	090612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6060	0	3	0.00	0	0	0.00	0	0	0	7870	4250	6060	0.00	2.01	0	0	6120	6090	6050	6020	5980	6105	6035	149	1810	500	4360	10	1	28150741	1706	9.90	1.08	12	0.00	612.00	5595.00	8500	20221121	-28.71	5480	20231030	10.58	7210	-15.95	20230309	5480	10.58	20231030	8500	-28.71	20221121	5480	10.58	20231030	0.26	N	068930	500	149 억		564489	N	N	0	N	00	N
90	20231115	160535	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6060	40	2	0.66	158250830	26141	65.48	6030	6080	6010	7820	4220	6020	6053.74	1.99	0	4668	6413	6216	6053	5856	5693	6315	5955	149	1800	500	4330	10	1	28150741	1706	9.90	1.08	12	0.09	612.00	5595.00	8500	20221121	-28.71	5480	20231030	10.58	7210	-15.95	20230309	5480	10.58	20231030	8500	-28.71	20221121	5480	10.58	20231030	0.26	N	068930	500	149 억		559749	N	N	0	N	00	N
91	20231115	150621	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6040	20	2	0.33	156724170	25889	64.85	6030	6080	6010	7820	4220	6020	6053.70	1.99	0	4655	6413	6216	6053	5856	5693	6315	5955	149	1800	500	4330	10	1	28150741	1700	9.87	1.08	12	0.09	612.00	5595.00	8500	20221121	-28.94	5480	20231030	10.22	7210	-16.23	20230309	5480	10.22	20231030	8500	-28.94	20221121	5480	10.22	20231030	0.26	N	068930	500	149 억		559749	N	N	0	N	00	N
92	20231115	140618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6050	30	2	0.50	136981380	22615	56.65	6030	6080	6010	7820	4220	6020	6057.10	1.99	0	4335	6413	6216	6053	5856	5693	6315	5955	149	1800	500	4330	10	1	28150741	1703	9.89	1.08	12	0.08	612.00	5595.00	8500	20221121	-28.82	5480	20231030	10.40	7210	-16.09	20230309	5480	10.40	20231030	8500	-28.82	20221121	5480	10.40	20231030	0.26	N	068930	500	149 억		559749	N	N	0	N	00	N
93	20231115	130621	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6070	50	2	0.83	109599390	18100	45.34	6030	6080	6010	7820	4220	6020	6055.21	1.99	0	4175	6413	6216	6053	5856	5693	6315	5955	149	1800	500	4330	10	1	28150741	1709	9.92	1.08	12	0.06	612.00	5595.00	8500	20221121	-28.59	5480	20231030	10.77	7210	-15.81	20230309	5480	10.77	20231030	8500	-28.59	20221121	5480	10.77	20231030	0.26	N	068930	500	149 억		559749	N	N	0	N	00	N
94	20231115	120624	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6070	50	2	0.83	91420180	15106	37.84	6030	6080	6010	7820	4220	6020	6051.91	1.99	0	3882	6413	6216	6053	5856	5693	6315	5955	149	1800	500	4330	10	1	28150741	1709	9.92	1.08	12	0.05	612.00	5595.00	8500	20221121	-28.59	5480	20231030	10.77	7210	-15.81	20230309	5480	10.77	20231030	8500	-28.59	20221121	5480	10.77	20231030	0.26	N	068930	500	149 억		559749	N	N	0	N	00	N
95	20231115	110628	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6070	50	2	0.83	67633330	11180	28.00	6030	6080	6010	7820	4220	6020	6049.49	1.99	0	3875	6413	6216	6053	5856	5693	6315	5955	149	1800	500	4330	10	1	28150741	1709	9.92	1.08	12	0.04	612.00	5595.00	8500	20221121	-28.59	5480	20231030	10.77	7210	-15.81	20230309	5480	10.77	20231030	8500	-28.59	20221121	5480	10.77	20231030	0.26	N	068930	500	149 억		559749	N	N	0	N	00	N
96	20231115	100623	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6060	40	2	0.66	57333530	9481	23.75	6030	6080	6010	7820	4220	6020	6047.20	1.99	0	3631	6413	6216	6053	5856	5693	6315	5955	149	1800	500	4330	10	1	28150741	1706	9.90	1.08	12	0.03	612.00	5595.00	8500	20221121	-28.71	5480	20231030	10.58	7210	-15.95	20230309	5480	10.58	20231030	8500	-28.71	20221121	5480	10.58	20231030	0.26	N	068930	500	149 억		559749	N	N	0	N	00	N
97	20231115	090617	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6070	50	2	0.83	10797000	1789	4.48	6030	6070	6020	7820	4220	6020	6035.22	1.99	0	191	6413	6216	6053	5856	5693	6315	5955	149	1800	500	4330	10	1	28150741	1709	9.92	1.08	12	0.01	612.00	5595.00	8500	20221121	-28.59	5480	20231030	10.77	7210	-15.81	20230309	5480	10.77	20231030	8500	-28.59	20221121	5480	10.77	20231030	0.26	N	068930	500	149 억		559749	N	N	0	N	00	N
98	20231114	160610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	30	2	0.50	241846540	39898	235.75	5890	6250	5890	7780	4200	5990	6061.62	2.00	0	-5280	6136	6062	5956	5882	5776	6010	5830	149	1790	500	4310	10	1	28150741	1695	9.84	1.08	12	0.14	612.00	5595.00	8500	20221121	-29.18	5480	20231030	9.85	7210	-16.50	20230309	5480	9.85	20231030	8500	-29.18	20221121	5480	9.85	20231030	0.26	N	068930	500	149 억		561662	N	N	0	N	00	N
99	20231114	150611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	0	3	0.00	237556160	39185	231.54	5890	6250	5890	7780	4200	5990	6062.43	2.00	0	-5262	6136	6062	5956	5882	5776	6010	5830	149	1790	500	4310	10	1	28150741	1686	9.79	1.07	12	0.14	612.00	5595.00	8500	20221121	-29.53	5480	20231030	9.31	7210	-16.92	20230309	5480	9.31	20231030	8500	-29.53	20221121	5480	9.31	20231030	0.26	N	068930	500	149 억		561662	N	N	0	N	00	N
100	20231114	140611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	-10	5	-0.17	223484540	36832	217.63	5890	6250	5890	7780	4200	5990	6067.67	2.00	0	-4745	6136	6062	5956	5882	5776	6010	5830	149	1790	500	4310	10	1	28150741	1683	9.77	1.07	12	0.13	612.00	5595.00	8500	20221121	-29.65	5480	20231030	9.12	7210	-17.06	20230309	5480	9.12	20231030	8500	-29.65	20221121	5480	9.12	20231030	0.26	N	068930	500	149 억		561662	N	N	0	N	00	N
101	20231114	130613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	-10	5	-0.17	215285660	35458	209.51	5890	6250	5890	7780	4200	5990	6071.57	2.00	0	-4483	6136	6062	5956	5882	5776	6010	5830	149	1790	500	4310	10	1	28150741	1683	9.77	1.07	12	0.13	612.00	5595.00	8500	20221121	-29.65	5480	20231030	9.12	7210	-17.06	20230309	5480	9.12	20231030	8500	-29.65	20221121	5480	9.12	20231030	0.26	N	068930	500	149 억		561662	N	N	0	N	00	N
102	20231114	120613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-40	5	-0.67	205778220	33869	200.12	5890	6250	5890	7780	4200	5990	6075.71	2.00	0	-4306	6136	6062	5956	5882	5776	6010	5830	149	1790	500	4310	10	1	28150741	1675	9.72	1.06	12	0.12	612.00	5595.00	8500	20221121	-30.00	5480	20231030	8.58	7210	-17.48	20230309	5480	8.58	20231030	8500	-30.00	20221121	5480	8.58	20231030	0.26	N	068930	500	149 억		561662	N	N	0	N	00	N
103	20231114	110620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	10	2	0.17	178264890	29263	172.91	5890	6250	5890	7780	4200	5990	6091.82	2.00	0	-3863	6136	6062	5956	5882	5776	6010	5830	149	1790	500	4310	10	1	28150741	1689	9.80	1.07	12	0.10	612.00	5595.00	8500	20221121	-29.41	5480	20231030	9.49	7210	-16.78	20230309	5480	9.49	20231030	8500	-29.41	20221121	5480	9.49	20231030	0.26	N	068930	500	149 억		561662	N	N	0	N	00	N
104	20231114	100613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-40	5	-0.67	19299490	3242	19.16	5890	5990	5890	7780	4200	5990	5952.96	2.00	0	-902	6136	6062	5956	5882	5776	6010	5830	149	1790	500	4310	10	1	28150741	1675	9.72	1.06	12	0.01	612.00	5595.00	8500	20221121	-30.00	5480	20231030	8.58	7210	-17.48	20230309	5480	8.58	20231030	8500	-30.00	20221121	5480	8.58	20231030	0.26	N	068930	500	149 억		561662	N	N	0	N	00	N
105	20231114	090607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-50	5	-0.83	5552560	939	5.55	5890	5960	5890	7780	4200	5990	5913.27	2.00	0	111	6136	6062	5956	5882	5776	6010	5830	149	1790	500	4310	10	1	28150741	1672	9.71	1.06	12	0.00	612.00	5595.00	8500	20221121	-30.12	5480	20231030	8.39	7210	-17.61	20230309	5480	8.39	20231030	8500	-30.12	20221121	5480	8.39	20231030	0.26	N	068930	500	149 억		561662	N	N	0	N	00	N
106	20231113	160603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-10	5	-0.17	100679240	16918	83.23	6000	6030	5850	7800	4200	6000	5951.01	2.00	0	-1972	6060	6030	5990	5960	5920	6035	5965	149	1800	500	4320	10	1	28150741	1686	9.79	1.07	12	0.06	612.00	5595.00	8500	20221121	-29.53	5480	20231030	9.31	7210	-16.92	20230309	5480	9.31	20231030	8500	-29.53	20221121	5480	9.31	20231030	0.27	N	068930	500	149 억		563609	N	N	0	N	00	N
107	20231113	150603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-40	5	-0.67	90668690	15244	75.00	6000	6030	5850	7800	4200	6000	5947.83	2.00	0	-1960	6060	6030	5990	5960	5920	6035	5965	149	1800	500	4320	10	1	28150741	1678	9.74	1.07	12	0.05	612.00	5595.00	8500	20221121	-29.88	5480	20231030	8.76	7210	-17.34	20230309	5480	8.76	20231030	8500	-29.88	20221121	5480	8.76	20231030	0.27	N	068930	500	149 억		563609	N	N	0	N	00	N
108	20231113	140601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-40	5	-0.67	69711420	11720	57.66	6000	6030	5850	7800	4200	6000	5948.07	2.00	0	-1940	6060	6030	5990	5960	5920	6035	5965	149	1800	500	4320	10	1	28150741	1678	9.74	1.07	12	0.04	612.00	5595.00	8500	20221121	-29.88	5480	20231030	8.76	7210	-17.34	20230309	5480	8.76	20231030	8500	-29.88	20221121	5480	8.76	20231030	0.27	N	068930	500	149 억		563609	N	N	0	N	00	N
109	20231113	130559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-50	5	-0.83	60476870	10177	50.07	6000	6030	5850	7800	4200	6000	5942.50	2.00	0	-1320	6060	6030	5990	5960	5920	6035	5965	149	1800	500	4320	10	1	28150741	1675	9.72	1.06	12	0.04	612.00	5595.00	8500	20221121	-30.00	5480	20231030	8.58	7210	-17.48	20230309	5480	8.58	20231030	8500	-30.00	20221121	5480	8.58	20231030	0.27	N	068930	500	149 억		563609	N	N	0	N	00	N
110	20231113	120600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-50	5	-0.83	58071220	9775	48.09	6000	6030	5850	7800	4200	6000	5940.79	2.00	0	-1264	6060	6030	5990	5960	5920	6035	5965	149	1800	500	4320	10	1	28150741	1675	9.72	1.06	12	0.03	612.00	5595.00	8500	20221121	-30.00	5480	20231030	8.58	7210	-17.48	20230309	5480	8.58	20231030	8500	-30.00	20221121	5480	8.58	20231030	0.27	N	068930	500	149 억		563609	N	N	0	N	00	N
111	20231113	110558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-40	5	-0.67	43205390	7273	35.78	6000	6030	5850	7800	4200	6000	5940.52	2.00	0	-882	6060	6030	5990	5960	5920	6035	5965	149	1800	500	4320	10	1	28150741	1678	9.74	1.07	12	0.03	612.00	5595.00	8500	20221121	-29.88	5480	20231030	8.76	7210	-17.34	20230309	5480	8.76	20231030	8500	-29.88	20221121	5480	8.76	20231030	0.27	N	068930	500	149 억		563609	N	N	0	N	00	N
112	20231113	100557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-30	5	-0.50	22011390	3717	18.29	6000	6030	5850	7800	4200	6000	5921.82	2.00	0	-722	6060	6030	5990	5960	5920	6035	5965	149	1800	500	4320	10	1	28150741	1681	9.75	1.07	12	0.01	612.00	5595.00	8500	20221121	-29.76	5480	20231030	8.94	7210	-17.20	20230309	5480	8.94	20231030	8500	-29.76	20221121	5480	8.94	20231030	0.27	N	068930	500	149 억		563609	N	N	0	N	00	N
113	20231113	090602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-50	5	-0.83	4252110	718	3.53	6000	6030	5850	7800	4200	6000	5922.16	2.00	0	-61	6060	6030	5990	5960	5920	6035	5965	149	1800	500	4320	10	1	28150741	1675	9.72	1.06	12	0.00	612.00	5595.00	8500	20221121	-30.00	5480	20231030	8.58	7210	-17.48	20230309	5480	8.58	20231030	8500	-30.00	20221121	5480	8.58	20231030	0.27	N	068930	500	149 억		563609	N	N	0	N	00	N
114	20231110	160618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	10	2	0.17	121560010	20311	86.42	6000	6020	5950	7780	4200	5990	5984.76	1.99	0	3501	6070	6030	5980	5940	5890	6050	5960	149	1790	500	4310	10	1	28150741	1689	9.80	1.07	12	0.07	612.00	5595.00	8500	20221121	-29.41	5480	20231030	9.49	7210	-16.78	20230309	5480	9.49	20231030	8500	-29.41	20221121	5480	9.49	20231030	0.28	N	068930	500	149 억		560114	N	N	0	N	00	N
115	20231110	150610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	10	2	0.17	101262830	16928	72.03	6000	6020	5950	7780	4200	5990	5981.97	1.99	0	3501	6070	6030	5980	5940	5890	6050	5960	149	1790	500	4310	10	1	28150741	1689	9.80	1.07	12	0.06	612.00	5595.00	8500	20221121	-29.41	5480	20231030	9.49	7210	-16.78	20230309	5480	9.49	20231030	8500	-29.41	20221121	5480	9.49	20231030	0.28	N	068930	500	149 억		560114	N	N	0	N	00	N
116	20231110	140604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	10	2	0.17	97753520	16342	69.53	6000	6020	5950	7780	4200	5990	5981.74	1.99	0	3384	6070	6030	5980	5940	5890	6050	5960	149	1790	500	4310	10	1	28150741	1689	9.80	1.07	12	0.06	612.00	5595.00	8500	20221121	-29.41	5480	20231030	9.49	7210	-16.78	20230309	5480	9.49	20231030	8500	-29.41	20221121	5480	9.49	20231030	0.28	N	068930	500	149 억		560114	N	N	0	N	00	N
117	20231110	130605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	0	3	0.00	97273950	16262	69.19	6000	6020	5950	7780	4200	5990	5981.67	1.99	0	3344	6070	6030	5980	5940	5890	6050	5960	149	1790	500	4310	10	1	28150741	1686	9.79	1.07	12	0.06	612.00	5595.00	8500	20221121	-29.53	5480	20231030	9.31	7210	-16.92	20230309	5480	9.31	20231030	8500	-29.53	20221121	5480	9.31	20231030	0.28	N	068930	500	149 억		560114	N	N	0	N	00	N
118	20231110	120607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	0	3	0.00	96054410	16058	68.33	6000	6020	5950	7780	4200	5990	5981.72	1.99	0	3252	6070	6030	5980	5940	5890	6050	5960	149	1790	500	4310	10	1	28150741	1686	9.79	1.07	12	0.06	612.00	5595.00	8500	20221121	-29.53	5480	20231030	9.31	7210	-16.92	20230309	5480	9.31	20231030	8500	-29.53	20221121	5480	9.31	20231030	0.28	N	068930	500	149 억		560114	N	N	0	N	00	N
119	20231110	110600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	10	2	0.17	53548970	8947	38.07	6000	6020	5950	7780	4200	5990	5985.13	1.99	0	1906	6070	6030	5980	5940	5890	6050	5960	149	1790	500	4310	10	1	28150741	1689	9.80	1.07	12	0.03	612.00	5595.00	8500	20221121	-29.41	5480	20231030	9.49	7210	-16.78	20230309	5480	9.49	20231030	8500	-29.41	20221121	5480	9.49	20231030	0.28	N	068930	500	149 억		560114	N	N	0	N	00	N
120	20231110	100606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	10	2	0.17	23590820	3942	16.77	6000	6020	5950	7780	4200	5990	5984.48	1.99	0	709	6070	6030	5980	5940	5890	6050	5960	149	1790	500	4310	10	1	28150741	1689	9.80	1.07	12	0.01	612.00	5595.00	8500	20221121	-29.41	5480	20231030	9.49	7210	-16.78	20230309	5480	9.49	20231030	8500	-29.41	20221121	5480	9.49	20231030	0.28	N	068930	500	149 억		560114	N	N	0	N	00	N
121	20231110	090555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	20	2	0.33	637030	106	0.45	6000	6020	6000	7780	4200	5990	6009.72	1.99	0	-2	6070	6030	5980	5940	5890	6050	5960	149	1790	500	4310	10	1	28150741	1692	9.82	1.07	12	0.00	612.00	5595.00	8500	20221121	-29.29	5480	20231030	9.67	7210	-16.64	20230309	5480	9.67	20231030	8500	-29.29	20221121	5480	9.67	20231030	0.28	N	068930	500	149 억		560114	N	N	0	N	00	N
122	20231109	160549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	40	2	0.67	140653300	23494	106.62	5970	6020	5930	7730	4170	5950	5986.75	1.98	0	3628	6010	5980	5920	5890	5830	5995	5905	149	1780	500	4280	10	1	28150741	1686	9.79	1.07	12	0.08	612.00	5595.00	8500	20221121	-29.53	5480	20231030	9.31	7210	-16.92	20230309	5480	9.31	20231030	8500	-29.53	20221121	5480	9.31	20231030	0.29	N	068930	500	149 억		556255	N	N	0	N	00	N
123	20231109	150550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	30	2	0.50	139300170	23268	105.59	5970	6020	5930	7730	4170	5950	5986.77	1.98	0	3632	6010	5980	5920	5890	5830	5995	5905	149	1780	500	4280	10	1	28150741	1683	9.77	1.07	12	0.08	612.00	5595.00	8500	20221121	-29.65	5480	20231030	9.12	7210	-17.06	20230309	5480	9.12	20231030	8500	-29.65	20221121	5480	9.12	20231030	0.29	N	068930	500	149 억		556255	N	N	0	N	00	N
124	20231109	140549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	30	2	0.50	123110390	20553	93.27	5970	6020	5930	7730	4170	5950	5989.90	1.98	0	3511	6010	5980	5920	5890	5830	5995	5905	149	1780	500	4280	10	1	28150741	1683	9.77	1.07	12	0.07	612.00	5595.00	8500	20221121	-29.65	5480	20231030	9.12	7210	-17.06	20230309	5480	9.12	20231030	8500	-29.65	20221121	5480	9.12	20231030	0.29	N	068930	500	149 억		556255	N	N	0	N	00	N
125	20231109	130551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	40	2	0.67	115046770	19203	87.14	5970	6020	5930	7730	4170	5950	5991.08	1.98	0	3499	6010	5980	5920	5890	5830	5995	5905	149	1780	500	4280	10	1	28150741	1686	9.79	1.07	12	0.07	612.00	5595.00	8500	20221121	-29.53	5480	20231030	9.31	7210	-16.92	20230309	5480	9.31	20231030	8500	-29.53	20221121	5480	9.31	20231030	0.29	N	068930	500	149 억		556255	N	N	0	N	00	N
126	20231109	120554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	50	2	0.84	80072910	13355	60.61	5970	6020	5930	7730	4170	5950	5995.73	1.98	0	3116	6010	5980	5920	5890	5830	5995	5905	149	1780	500	4280	10	1	28150741	1689	9.80	1.07	12	0.05	612.00	5595.00	8500	20221121	-29.41	5480	20231030	9.49	7210	-16.78	20230309	5480	9.49	20231030	8500	-29.41	20221121	5480	9.49	20231030	0.29	N	068930	500	149 억		556255	N	N	0	N	00	N
127	20231109	110552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	30	2	0.50	39879030	6663	30.24	5970	6010	5930	7730	4170	5950	5985.15	1.98	0	1237	6010	5980	5920	5890	5830	5995	5905	149	1780	500	4280	10	1	28150741	1683	9.77	1.07	12	0.02	612.00	5595.00	8500	20221121	-29.65	5480	20231030	9.12	7210	-17.06	20230309	5480	9.12	20231030	8500	-29.65	20221121	5480	9.12	20231030	0.29	N	068930	500	149 억		556255	N	N	0	N	00	N
128	20231109	100548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	50	2	0.84	35753020	5974	27.11	5970	6010	5930	7730	4170	5950	5984.77	1.98	0	994	6010	5980	5920	5890	5830	5995	5905	149	1780	500	4280	10	1	28150741	1689	9.80	1.07	12	0.02	612.00	5595.00	8500	20221121	-29.41	5480	20231030	9.49	7210	-16.78	20230309	5480	9.49	20231030	8500	-29.41	20221121	5480	9.49	20231030	0.29	N	068930	500	149 억		556255	N	N	0	N	00	N
129	20231109	090549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-10	5	-0.17	4327200	724	3.29	5970	5990	5930	7730	4170	5950	5976.80	1.98	0	-157	6010	5980	5920	5890	5830	5995	5905	149	1780	500	4280	10	1	28150741	1672	9.71	1.06	12	0.00	612.00	5595.00	8500	20221121	-30.12	5480	20231030	8.39	7210	-17.61	20230309	5480	8.39	20231030	8500	-30.12	20221121	5480	8.39	20231030	0.29	N	068930	500	149 억		556255	N	N	0	N	00	N
130	20231108	160546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	30	2	0.51	130348480	22030	65.05	5920	5950	5860	7690	4150	5920	5916.86	1.96	0	3301	6313	6116	5963	5766	5613	6215	5865	149	1770	500	4260	10	1	28150741	1675	9.72	1.06	12	0.08	612.00	5595.00	8500	20221121	-30.00	5480	20231030	8.58	7210	-17.48	20230309	5480	8.58	20231030	8500	-30.00	20221121	5480	8.58	20231030	0.28	N	068930	500	149 억		552943	N	N	0	N	00	N
131	20231108	150548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	20	2	0.34	116377180	19680	58.11	5920	5950	5860	7690	4150	5920	5913.47	1.96	0	3423	6313	6116	5963	5766	5613	6215	5865	149	1770	500	4260	10	1	28150741	1672	9.71	1.06	12	0.07	612.00	5595.00	8500	20221121	-30.12	5480	20231030	8.39	7210	-17.61	20230309	5480	8.39	20231030	8500	-30.12	20221121	5480	8.39	20231030	0.28	N	068930	500	149 억		552943	N	N	0	N	00	N
132	20231108	140546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	10	2	0.17	100984580	17077	50.43	5920	5950	5860	7690	4150	5920	5913.48	1.96	0	3274	6313	6116	5963	5766	5613	6215	5865	149	1770	500	4260	10	1	28150741	1669	9.69	1.06	12	0.06	612.00	5595.00	8500	20221121	-30.24	5480	20231030	8.21	7210	-17.75	20230309	5480	8.21	20231030	8500	-30.24	20221121	5480	8.21	20231030	0.28	N	068930	500	149 억		552943	N	N	0	N	00	N
133	20231108	130548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	10	2	0.17	89204860	15093	44.57	5920	5950	5860	7690	4150	5920	5910.35	1.96	0	3172	6313	6116	5963	5766	5613	6215	5865	149	1770	500	4260	10	1	28150741	1669	9.69	1.06	12	0.05	612.00	5595.00	8500	20221121	-30.24	5480	20231030	8.21	7210	-17.75	20230309	5480	8.21	20231030	8500	-30.24	20221121	5480	8.21	20231030	0.28	N	068930	500	149 억		552943	N	N	0	N	00	N
134	20231108	120542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	10	2	0.17	75066560	12708	37.53	5920	5950	5860	7690	4150	5920	5907.03	1.96	0	2587	6313	6116	5963	5766	5613	6215	5865	149	1770	500	4260	10	1	28150741	1669	9.69	1.06	12	0.05	612.00	5595.00	8500	20221121	-30.24	5480	20231030	8.21	7210	-17.75	20230309	5480	8.21	20231030	8500	-30.24	20221121	5480	8.21	20231030	0.28	N	068930	500	149 억		552943	N	N	0	N	00	N
135	20231108	110546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-10	5	-0.17	70529390	11942	35.26	5920	5950	5860	7690	4150	5920	5905.99	1.96	0	2428	6313	6116	5963	5766	5613	6215	5865	149	1770	500	4260	10	1	28150741	1664	9.66	1.06	12	0.04	612.00	5595.00	8500	20221121	-30.47	5480	20231030	7.85	7210	-18.03	20230309	5480	7.85	20231030	8500	-30.47	20221121	5480	7.85	20231030	0.28	N	068930	500	149 억		552943	N	N	0	N	00	N
136	20231108	100547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	10	2	0.17	35741160	6060	17.89	5920	5950	5860	7690	4150	5920	5897.88	1.96	0	1035	6313	6116	5963	5766	5613	6215	5865	149	1770	500	4260	10	1	28150741	1669	9.69	1.06	12	0.02	612.00	5595.00	8500	20221121	-30.24	5480	20231030	8.21	7210	-17.75	20230309	5480	8.21	20231030	8500	-30.24	20221121	5480	8.21	20231030	0.28	N	068930	500	149 억		552943	N	N	0	N	00	N
137	20231108	090543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	0	3	0.00	4129010	697	2.06	5920	5950	5920	7690	4150	5920	5923.97	1.96	0	40	6313	6116	5963	5766	5613	6215	5865	149	1770	500	4260	10	1	28150741	1667	9.67	1.06	12	0.00	612.00	5595.00	8500	20221121	-30.35	5480	20231030	8.03	7210	-17.89	20230309	5480	8.03	20231030	8500	-30.35	20221121	5480	8.03	20231030	0.28	N	068930	500	149 억		552943	N	N	0	N	00	N
138	20231107	160547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	60	2	1.02	199697240	33805	254.61	5820	6160	5810	7610	4110	5860	5907.31	1.95	0	3768	5920	5890	5850	5820	5780	5905	5835	149	1750	500	4210	10	1	28150741	1667	9.67	1.06	12	0.12	612.00	5595.00	8500	20221121	-30.35	5480	20231030	8.03	7210	-17.89	20230309	5480	8.03	20231030	8500	-30.35	20221121	5480	8.03	20231030	0.28	N	068930	500	149 억		549197	N	N	0	N	00	N
139	20231107	150546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	30	2	0.51	195850290	33154	249.71	5820	6160	5810	7610	4110	5860	5907.29	1.95	0	3686	5920	5890	5850	5820	5780	5905	5835	149	1750	500	4210	10	1	28150741	1658	9.62	1.05	12	0.12	612.00	5595.00	8500	20221121	-30.71	5480	20231030	7.48	7210	-18.31	20230309	5480	7.48	20231030	8500	-30.71	20221121	5480	7.48	20231030	0.28	N	068930	500	149 억		549197	N	N	0	N	00	N
140	20231107	140550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	0	3	0.00	158484700	26794	201.81	5820	6160	5810	7610	4110	5860	5914.93	1.95	0	3689	5920	5890	5850	5820	5780	5905	5835	149	1750	500	4210	10	1	28150741	1650	9.58	1.05	12	0.10	612.00	5595.00	8500	20221121	-31.06	5480	20231030	6.93	7210	-18.72	20230309	5480	6.93	20231030	8500	-31.06	20221121	5480	6.93	20231030	0.28	N	068930	500	149 억		549197	N	N	0	N	00	N
141	20231107	130548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	-10	5	-0.17	139227590	23512	177.09	5820	6160	5810	7610	4110	5860	5921.55	1.95	0	3560	5920	5890	5850	5820	5780	5905	5835	149	1750	500	4210	10	1	28150741	1647	9.56	1.05	12	0.08	612.00	5595.00	8500	20221121	-31.18	5480	20231030	6.75	7210	-18.86	20230309	5480	6.75	20231030	8500	-31.18	20221121	5480	6.75	20231030	0.28	N	068930	500	149 억		549197	N	N	0	N	00	N
142	20231107	120544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	-10	5	-0.17	42351460	7270	54.76	5820	5860	5810	7610	4110	5860	5825.51	1.95	0	1373	5920	5890	5850	5820	5780	5905	5835	149	1750	500	4210	10	1	28150741	1647	9.56	1.05	12	0.03	612.00	5595.00	8500	20221121	-31.18	5480	20231030	6.75	7210	-18.86	20230309	5480	6.75	20231030	8500	-31.18	20221121	5480	6.75	20231030	0.28	N	068930	500	149 억		549197	N	N	0	N	00	N
143	20231107	110545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	-40	5	-0.68	16061100	2762	20.80	5820	5850	5810	7610	4110	5860	5815.03	1.95	0	561	5920	5890	5850	5820	5780	5905	5835	149	1750	500	4210	10	1	28150741	1638	9.51	1.04	12	0.01	612.00	5595.00	8500	20221121	-31.53	5480	20231030	6.20	7210	-19.28	20230309	5480	6.20	20231030	8500	-31.53	20221121	5480	6.20	20231030	0.28	N	068930	500	149 억		549197	N	N	0	N	00	N
144	20231107	100552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	-50	5	-0.85	10933900	1880	14.16	5820	5850	5810	7610	4110	5860	5815.90	1.95	0	321	5920	5890	5850	5820	5780	5905	5835	149	1750	500	4210	10	1	28150741	1636	9.49	1.04	12	0.01	612.00	5595.00	8500	20221121	-31.65	5480	20231030	6.02	7210	-19.42	20230309	5480	6.02	20231030	8500	-31.65	20221121	5480	6.02	20231030	0.28	N	068930	500	149 억		549197	N	N	0	N	00	N
145	20231107	090537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	-10	5	-0.17	570480	98	0.74	5820	5850	5820	7610	4110	5860	5821.22	1.95	0	12	5920	5890	5850	5820	5780	5905	5835	149	1750	500	4210	10	1	28150741	1647	9.56	1.05	12	0.00	612.00	5595.00	8500	20221121	-31.18	5480	20231030	6.75	7210	-18.86	20230309	5480	6.75	20231030	8500	-31.18	20221121	5480	6.75	20231030	0.28	N	068930	500	149 억		549197	N	N	0	N	00	N
146	20231106	160533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	50	2	0.86	77460370	13277	85.85	5830	5880	5810	7550	4070	5810	5834.18	1.95	0	84	5883	5846	5783	5746	5683	5865	5765	149	1740	500	4180	10	1	28150741	1650	9.58	1.05	12	0.05	612.00	5595.00	8500	20221121	-31.06	5480	20231030	6.93	7210	-18.72	20230309	5480	6.93	20231030	8500	-31.06	20221121	5480	6.93	20231030	0.29	N	068930	500	149 억		549116	N	N	0	N	00	N
147	20231106	150536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	40	2	0.69	74987600	12854	83.11	5830	5880	5810	7550	4070	5810	5833.79	1.95	0	63	5883	5846	5783	5746	5683	5865	5765	149	1740	500	4180	10	1	28150741	1647	9.56	1.05	12	0.05	612.00	5595.00	8500	20221121	-31.18	5480	20231030	6.75	7210	-18.86	20230309	5480	6.75	20231030	8500	-31.18	20221121	5480	6.75	20231030	0.29	N	068930	500	149 억		549116	N	N	0	N	00	N
148	20231106	140533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	20	2	0.34	58649550	10052	64.99	5830	5880	5810	7550	4070	5810	5834.62	1.95	0	-75	5883	5846	5783	5746	5683	5865	5765	149	1740	500	4180	10	1	28150741	1641	9.53	1.04	12	0.04	612.00	5595.00	8500	20221121	-31.41	5480	20231030	6.39	7210	-19.14	20230309	5480	6.39	20231030	8500	-31.41	20221121	5480	6.39	20231030	0.29	N	068930	500	149 억		549116	N	N	0	N	00	N
149	20231106	130540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	40	2	0.69	54781590	9388	60.70	5830	5880	5810	7550	4070	5810	5835.28	1.95	0	-156	5883	5846	5783	5746	5683	5865	5765	149	1740	500	4180	10	1	28150741	1647	9.56	1.05	12	0.03	612.00	5595.00	8500	20221121	-31.18	5480	20231030	6.75	7210	-18.86	20230309	5480	6.75	20231030	8500	-31.18	20221121	5480	6.75	20231030	0.29	N	068930	500	149 억		549116	N	N	0	N	00	N
150	20231106	120537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	40	2	0.69	33995570	5814	37.59	5830	5880	5810	7550	4070	5810	5847.19	1.95	0	-158	5883	5846	5783	5746	5683	5865	5765	149	1740	500	4180	10	1	28150741	1647	9.56	1.05	12	0.02	612.00	5595.00	8500	20221121	-31.18	5480	20231030	6.75	7210	-18.86	20230309	5480	6.75	20231030	8500	-31.18	20221121	5480	6.75	20231030	0.29	N	068930	500	149 억		549116	N	N	0	N	00	N
151	20231106	110536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	30	2	0.52	18864400	3224	20.85	5830	5880	5810	7550	4070	5810	5851.24	1.95	0	-144	5883	5846	5783	5746	5683	5865	5765	149	1740	500	4180	10	1	28150741	1644	9.54	1.04	12	0.01	612.00	5595.00	8500	20221121	-31.29	5480	20231030	6.57	7210	-19.00	20230309	5480	6.57	20231030	8500	-31.29	20221121	5480	6.57	20231030	0.29	N	068930	500	149 억		549116	N	N	0	N	00	N
152	20231106	100515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	60	2	1.03	13031050	2227	14.40	5830	5880	5810	7550	4070	5810	5851.39	1.95	0	-125	5883	5846	5783	5746	5683	5865	5765	149	1740	500	4180	10	1	28150741	1652	9.59	1.05	12	0.01	612.00	5595.00	8500	20221121	-30.94	5480	20231030	7.12	7210	-18.59	20230309	5480	7.12	20231030	8500	-30.94	20221121	5480	7.12	20231030	0.29	N	068930	500	149 억		549116	N	N	0	N	00	N
153	20231106	090537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	70	2	1.20	4948030	846	5.47	5830	5880	5810	7550	4070	5810	5848.74	1.95	0	-1	5883	5846	5783	5746	5683	5865	5765	149	1740	500	4180	10	1	28150741	1655	9.61	1.05	12	0.00	612.00	5595.00	8500	20221121	-30.82	5480	20231030	7.30	7210	-18.45	20230309	5480	7.30	20231030	8500	-30.82	20221121	5480	7.30	20231030	0.29	N	068930	500	149 억		549116	N	N	0	N	00	N
154	20231103	160530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	110	2	1.93	89429710	15460	169.61	5740	5820	5720	7410	3990	5700	5784.54	1.95	0	-179	5740	5720	5680	5660	5620	5730	5670	149	1710	500	4100	10	1	28150741	1636	9.49	1.04	12	0.05	612.00	5595.00	8500	20221121	-31.65	5480	20231030	6.02	7210	-19.42	20230309	5480	6.02	20231030	8500	-31.65	20221121	5480	6.02	20231030	0.29	N	068930	500	149 억		549295	N	N	0	N	00	N
155	20231103	150528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	90	2	1.58	88261900	15259	167.41	5740	5820	5720	7410	3990	5700	5784.25	1.95	0	-179	5740	5720	5680	5660	5620	5730	5670	149	1710	500	4100	10	1	28150741	1630	9.46	1.03	12	0.05	612.00	5595.00	8500	20221121	-31.88	5480	20231030	5.66	7210	-19.69	20230309	5480	5.66	20231030	8500	-31.88	20221121	5480	5.66	20231030	0.29	N	068930	500	149 억		549295	N	N	0	N	00	N
156	20231103	140528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	90	2	1.58	62904120	10889	119.46	5740	5800	5720	7410	3990	5700	5776.85	1.95	0	-375	5740	5720	5680	5660	5620	5730	5670	149	1710	500	4100	10	1	28150741	1630	9.46	1.03	12	0.04	612.00	5595.00	8500	20221121	-31.88	5480	20231030	5.66	7210	-19.69	20230309	5480	5.66	20231030	8500	-31.88	20221121	5480	5.66	20231030	0.29	N	068930	500	149 억		549295	N	N	0	N	00	N
157	20231103	130529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	80	2	1.40	61795620	10697	117.36	5740	5800	5720	7410	3990	5700	5776.91	1.95	0	-379	5740	5720	5680	5660	5620	5730	5670	149	1710	500	4100	10	1	28150741	1627	9.44	1.03	12	0.04	612.00	5595.00	8500	20221121	-32.00	5480	20231030	5.47	7210	-19.83	20230309	5480	5.47	20231030	8500	-32.00	20221121	5480	5.47	20231030	0.29	N	068930	500	149 억		549295	N	N	0	N	00	N
158	20231103	120528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	100	2	1.75	55897220	9678	106.18	5740	5800	5720	7410	3990	5700	5775.70	1.95	0	-495	5740	5720	5680	5660	5620	5730	5670	149	1710	500	4100	10	1	28150741	1633	9.48	1.04	12	0.03	612.00	5595.00	8500	20221121	-31.76	5480	20231030	5.84	7210	-19.56	20230309	5480	5.84	20231030	8500	-31.76	20221121	5480	5.84	20231030	0.29	N	068930	500	149 억		549295	N	N	0	N	00	N
159	20231103	110532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	90	2	1.58	47185990	8173	89.67	5740	5800	5720	7410	3990	5700	5773.40	1.95	0	-692	5740	5720	5680	5660	5620	5730	5670	149	1710	500	4100	10	1	28150741	1630	9.46	1.03	12	0.03	612.00	5595.00	8500	20221121	-31.88	5480	20231030	5.66	7210	-19.69	20230309	5480	5.66	20231030	8500	-31.88	20221121	5480	5.66	20231030	0.29	N	068930	500	149 억		549295	N	N	0	N	00	N
160	20231103	100523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	80	2	1.40	37890990	6566	72.04	5740	5800	5720	7410	3990	5700	5770.79	1.95	0	-694	5740	5720	5680	5660	5620	5730	5670	149	1710	500	4100	10	1	28150741	1627	9.44	1.03	12	0.02	612.00	5595.00	8500	20221121	-32.00	5480	20231030	5.47	7210	-19.83	20230309	5480	5.47	20231030	8500	-32.00	20221121	5480	5.47	20231030	0.29	N	068930	500	149 억		549295	N	N	0	N	00	N
161	20231103	090523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	20	2	0.35	6466840	1127	12.36	5740	5740	5720	7410	3990	5700	5738.10	1.95	0	-697	5740	5720	5680	5660	5620	5730	5670	149	1710	500	4100	10	1	28150741	1610	9.35	1.02	12	0.00	612.00	5595.00	8500	20221121	-32.71	5480	20231030	4.38	7210	-20.67	20230309	5480	4.38	20231030	8500	-32.71	20221121	5480	4.38	20231030	0.29	N	068930	500	149 억		549295	N	N	0	N	00	N
162	20231102	160525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	40	2	0.71	51724140	9115	111.13	5680	5700	5640	7350	3970	5660	5674.33	1.95	0	409	5733	5696	5633	5596	5533	5715	5615	149	1690	500	4070	10	1	28150741	1605	9.31	1.02	12	0.03	612.00	5595.00	8500	20221121	-32.94	5480	20231030	4.01	7210	-20.94	20230309	5480	4.01	20231030	8500	-32.94	20221121	5480	4.01	20231030	0.29	N	068930	500	149 억		548886	N	N	0	N	00	N
163	20231102	150530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	40	2	0.71	49679050	8756	106.75	5680	5700	5640	7350	3970	5660	5673.72	1.95	0	356	5733	5696	5633	5596	5533	5715	5615	149	1690	500	4070	10	1	28150741	1605	9.31	1.02	12	0.03	612.00	5595.00	8500	20221121	-32.94	5480	20231030	4.01	7210	-20.94	20230309	5480	4.01	20231030	8500	-32.94	20221121	5480	4.01	20231030	0.29	N	068930	500	149 억		548886	N	N	0	N	00	N
164	20231102	140520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	30	2	0.53	36896980	6512	79.40	5680	5700	5640	7350	3970	5660	5666.00	1.95	0	356	5733	5696	5633	5596	5533	5715	5615	149	1690	500	4070	10	1	28150741	1602	9.30	1.02	12	0.02	612.00	5595.00	8500	20221121	-33.06	5480	20231030	3.83	7210	-21.08	20230309	5480	3.83	20231030	8500	-33.06	20221121	5480	3.83	20231030	0.29	N	068930	500	149 억		548886	N	N	0	N	00	N
165	20231102	130525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	30	2	0.53	34278200	6051	73.77	5680	5700	5640	7350	3970	5660	5664.88	1.95	0	351	5733	5696	5633	5596	5533	5715	5615	149	1690	500	4070	10	1	28150741	1602	9.30	1.02	12	0.02	612.00	5595.00	8500	20221121	-33.06	5480	20231030	3.83	7210	-21.08	20230309	5480	3.83	20231030	8500	-33.06	20221121	5480	3.83	20231030	0.29	N	068930	500	149 억		548886	N	N	0	N	00	N
166	20231102	120522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	10	2	0.18	32534140	5743	70.02	5680	5700	5650	7350	3970	5660	5665.01	1.95	0	292	5733	5696	5633	5596	5533	5715	5615	149	1690	500	4070	10	1	28150741	1596	9.26	1.01	12	0.02	612.00	5595.00	8500	20221121	-33.29	5480	20231030	3.47	7210	-21.36	20230309	5480	3.47	20231030	8500	-33.29	20221121	5480	3.47	20231030	0.29	N	068930	500	149 억		548886	N	N	0	N	00	N
167	20231102	110523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	10	2	0.18	12089290	2128	25.94	5680	5700	5670	7350	3970	5660	5681.06	1.95	0	74	5733	5696	5633	5596	5533	5715	5615	149	1690	500	4070	10	1	28150741	1596	9.26	1.01	12	0.01	612.00	5595.00	8500	20221121	-33.29	5480	20231030	3.47	7210	-21.36	20230309	5480	3.47	20231030	8500	-33.29	20221121	5480	3.47	20231030	0.29	N	068930	500	149 억		548886	N	N	0	N	00	N
168	20231102	100524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	30	2	0.53	6314010	1112	13.56	5680	5700	5670	7350	3970	5660	5678.07	1.95	0	36	5733	5696	5633	5596	5533	5715	5615	149	1690	500	4070	10	1	28150741	1602	9.30	1.02	12	0.00	612.00	5595.00	8500	20221121	-33.06	5480	20231030	3.83	7210	-21.08	20230309	5480	3.83	20231030	8500	-33.06	20221121	5480	3.83	20231030	0.29	N	068930	500	149 억		548886	N	N	0	N	00	N
169	20231102	090527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	20	2	0.35	17040	3	0.04	5680	5680	5680	7350	3970	5660	5680.00	1.95	0	0	5733	5696	5633	5596	5533	5715	5615	149	1690	500	4070	10	1	28150741	1599	9.28	1.02	12	0.00	612.00	5595.00	8500	20221121	-33.18	5480	20231030	3.65	7210	-21.22	20230309	5480	3.65	20231030	8500	-33.18	20221121	5480	3.65	20231030	0.29	N	068930	500	149 억		548886	N	N	0	N	00	N
170	20231101	160521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	10	2	0.18	45490000	8111	58.45	5650	5670	5570	7340	3960	5650	5608.31	1.95	0	567	5736	5692	5606	5562	5476	5715	5585	149	1690	500	4060	10	1	28150741	1593	9.25	1.01	12	0.03	612.00	5595.00	8500	20221121	-33.41	5480	20231030	3.28	7210	-21.50	20230309	5480	3.28	20231030	8500	-33.41	20221121	5480	3.28	20231030	0.31	N	068930	500	149 억		548312	N	N	0	N	00	N
171	20231101	150519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	10	2	0.18	40528080	7234	52.13	5650	5670	5570	7340	3960	5650	5602.44	1.95	0	608	5736	5692	5606	5562	5476	5715	5585	149	1690	500	4060	10	1	28150741	1593	9.25	1.01	12	0.03	612.00	5595.00	8500	20221121	-33.41	5480	20231030	3.28	7210	-21.50	20230309	5480	3.28	20231030	8500	-33.41	20221121	5480	3.28	20231030	0.31	N	068930	500	149 억		548312	N	N	0	N	00	N
172	20231101	140517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	-30	5	-0.53	31021620	5544	39.95	5650	5670	5570	7340	3960	5650	5595.53	1.95	0	432	5736	5692	5606	5562	5476	5715	5585	149	1690	500	4060	10	1	28150741	1582	9.18	1.00	12	0.02	612.00	5595.00	8500	20221121	-33.88	5480	20231030	2.55	7210	-22.05	20230309	5480	2.55	20231030	8500	-33.88	20221121	5480	2.55	20231030	0.31	N	068930	500	149 억		548312	N	N	0	N	00	N
173	20231101	130521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	-60	5	-1.06	25698520	4593	33.10	5650	5670	5570	7340	3960	5650	5595.15	1.95	0	432	5736	5692	5606	5562	5476	5715	5585	149	1690	500	4060	10	1	28150741	1574	9.13	1.00	12	0.02	612.00	5595.00	8500	20221121	-34.24	5480	20231030	2.01	7210	-22.47	20230309	5480	2.01	20231030	8500	-34.24	20221121	5480	2.01	20231030	0.31	N	068930	500	149 억		548312	N	N	0	N	00	N
174	20231101	120532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-50	5	-0.88	16603850	2965	21.37	5650	5670	5570	7340	3960	5650	5599.95	1.95	0	-42	5736	5692	5606	5562	5476	5715	5585	149	1690	500	4060	10	1	28150741	1576	9.15	1.00	12	0.01	612.00	5595.00	8500	20221121	-34.12	5480	20231030	2.19	7210	-22.33	20230309	5480	2.19	20231030	8500	-34.12	20221121	5480	2.19	20231030	0.31	N	068930	500	149 억		548312	N	N	0	N	00	N
175	20231101	110535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	-30	5	-0.53	3855560	685	4.94	5650	5670	5610	7340	3960	5650	5628.55	1.95	0	-42	5736	5692	5606	5562	5476	5715	5585	149	1690	500	4060	10	1	28150741	1582	9.18	1.00	12	0.00	612.00	5595.00	8500	20221121	-33.88	5480	20231030	2.55	7210	-22.05	20230309	5480	2.55	20231030	8500	-33.88	20221121	5480	2.55	20231030	0.31	N	068930	500	149 억		548312	N	N	0	N	00	N
176	20231101	100529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	-10	5	-0.18	2125220	377	2.72	5650	5670	5610	7340	3960	5650	5637.19	1.95	0	-18	5736	5692	5606	5562	5476	5715	5585	149	1690	500	4060	10	1	28150741	1588	9.22	1.01	12	0.00	612.00	5595.00	8500	20221121	-33.65	5480	20231030	2.92	7210	-21.78	20230309	5480	2.92	20231030	8500	-33.65	20221121	5480	2.92	20231030	0.31	N	068930	500	149 억		548312	N	N	0	N	00	N
177	20231101	090530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	-10	5	-0.18	259840	46	0.33	5650	5650	5640	7340	3960	5650	5648.70	1.95	0	-6	5736	5692	5606	5562	5476	5715	5585	149	1690	500	4060	10	1	28150741	1588	9.22	1.01	12	0.00	612.00	5595.00	8500	20221121	-33.65	5480	20231030	2.92	7210	-21.78	20230309	5480	2.92	20231030	8500	-33.65	20221121	5480	2.92	20231030	0.31	N	068930	500	149 억		548312	N	N	0	N	00	N