KissMeData/405100/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	161324	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15700	270	2	1.75	3938837670	251306	20.86	15300	16100	15250	20050	10810	15430	15673.92	1.86	0	-7604	17576	16502	15546	14472	13516	17040	15010	60	4620	500	10800	10	1	11988108	1882	21.78	1.80	12	2.10	721.00	8704.00	16620	20231129	-5.54	10750	20230110	46.05	16620	-5.54	20231129	10750	46.05	20230110	41750	-62.40	20221205	10750	46.05	20230110	1.68	N	405100	500	59 억		222778	N	N	0	N	00	N
3	20231130	151322	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15820	390	2	2.53	3754746950	239606	19.89	15300	16100	15250	20050	10810	15430	15670.99	1.86	0	-5885	17576	16502	15546	14472	13516	17040	15010	60	4620	500	10800	10	1	11988108	1897	21.94	1.82	12	2.00	721.00	8704.00	16620	20231129	-4.81	10750	20230110	47.16	16620	-4.81	20231129	10750	47.16	20230110	41750	-62.11	20221205	10750	47.16	20230110	1.68	N	405100	500	59 억		222778	N	N	0	N	00	N
4	20231130	141318	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15660	230	2	1.49	3023436230	193352	16.05	15300	16100	15250	20050	10810	15430	15637.47	1.86	0	-5439	17576	16502	15546	14472	13516	17040	15010	60	4620	500	10800	10	1	11988108	1877	21.72	1.80	12	1.61	721.00	8704.00	16620	20231129	-5.78	10750	20230110	45.67	16620	-5.78	20231129	10750	45.67	20230110	41750	-62.49	20221205	10750	45.67	20230110	1.68	N	405100	500	59 억		222778	N	N	0	N	00	N
5	20231130	131317	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15680	250	2	1.62	2828030530	180905	15.02	15300	16100	15250	20050	10810	15430	15633.22	1.86	0	-4558	17576	16502	15546	14472	13516	17040	15010	60	4620	500	10800	10	1	11988108	1880	21.75	1.80	12	1.51	721.00	8704.00	16620	20231129	-5.66	10750	20230110	45.86	16620	-5.66	20231129	10750	45.86	20230110	41750	-62.44	20221205	10750	45.86	20230110	1.68	N	405100	500	59 억		222778	N	N	0	N	00	N
6	20231130	121333	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15520	90	2	0.58	2713529780	173595	14.41	15300	16100	15250	20050	10810	15430	15631.94	1.86	0	-5059	17576	16502	15546	14472	13516	17040	15010	60	4620	500	10800	10	1	11988108	1861	21.53	1.78	12	1.45	721.00	8704.00	16620	20231129	-6.62	10750	20230110	44.37	16620	-6.62	20231129	10750	44.37	20230110	41750	-62.83	20221205	10750	44.37	20230110	1.68	N	405100	500	59 억		222778	N	N	0	N	00	N
7	20231130	111326	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15410	-20	5	-0.13	2288356940	145921	12.11	15300	16100	15300	20050	10810	15430	15683.00	1.86	0	-8372	17576	16502	15546	14472	13516	17040	15010	60	4620	500	10800	10	1	11988108	1847	21.37	1.77	12	1.22	721.00	8704.00	16620	20231129	-7.28	10750	20230110	43.35	16620	-7.28	20231129	10750	43.35	20230110	41750	-63.09	20221205	10750	43.35	20230110	1.68	N	405100	500	59 억		222778	N	N	0	N	00	N
8	20231130	101319	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15680	250	2	1.62	1691372750	107457	8.92	15300	16100	15300	20050	10810	15430	15741.39	1.86	0	-12540	17576	16502	15546	14472	13516	17040	15010	60	4620	500	10800	10	1	11988108	1880	21.75	1.80	12	0.90	721.00	8704.00	16620	20231129	-5.66	10750	20230110	45.86	16620	-5.66	20231129	10750	45.86	20230110	41750	-62.44	20221205	10750	45.86	20230110	1.68	N	405100	500	59 억		222778	N	N	0	N	00	N
9	20231130	091319	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15780	350	2	2.27	937259810	59424	4.93	15300	16100	15300	20050	10810	15430	15775.21	1.86	0	-951	17576	16502	15546	14472	13516	17040	15010	60	4620	500	10800	10	1	11988108	1892	21.89	1.81	12	0.50	721.00	8704.00	16620	20231129	-5.05	10750	20230110	46.79	16620	-5.05	20231129	10750	46.79	20230110	41750	-62.20	20221205	10750	46.79	20230110	1.68	N	405100	500	59 억		222778	N	N	0	N	00	N
10	20231129	161312	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15430	1030	2	7.15	18899398840	1198746	278.53	14920	16620	14590	18720	10080	14400	15766.40	1.51	0	55311	15906	15152	14626	13872	13346	14890	13610	60	4320	500	10080	10	1	11988108	1850	21.40	1.77	12	10.00	721.00	8704.00	16620	20231129	-7.16	10750	20230110	43.53	16620	-7.16	20231129	10750	43.53	20230110	41750	-63.04	20221205	10750	43.53	20230110	1.58	N	405100	500	59 억		180488	N	N	0	N	00	N
11	20231129	151324	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15740	1340	2	9.31	18418923260	1167812	271.35	14920	16620	14590	18720	10080	14400	15772.16	1.51	0	62771	15906	15152	14626	13872	13346	14890	13610	60	4320	500	10080	10	1	11988108	1887	21.83	1.81	12	9.74	721.00	8704.00	16620	20231129	-5.29	10750	20230110	46.42	16620	-5.29	20231129	10750	46.42	20230110	41750	-62.30	20221205	10750	46.42	20230110	1.58	N	405100	500	59 억		180488	N	N	0	N	00	N
12	20231129	141316	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15900	1500	2	10.42	17134203850	1086144	252.37	14920	16620	14590	18720	10080	14400	15775.26	1.51	0	54901	15906	15152	14626	13872	13346	14890	13610	60	4320	500	10080	10	1	11988108	1906	22.05	1.83	12	9.06	721.00	8704.00	16620	20231129	-4.33	10750	20230110	47.91	16620	-4.33	20231129	10750	47.91	20230110	41750	-61.92	20221205	10750	47.91	20230110	1.58	N	405100	500	59 억		180488	N	N	0	N	00	N
13	20231129	131318	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15800	1400	2	9.72	16195452240	1027327	238.70	14920	16620	14590	18720	10080	14400	15764.65	1.51	0	52677	15906	15152	14626	13872	13346	14890	13610	60	4320	500	10080	10	1	11988108	1894	21.91	1.82	12	8.57	721.00	8704.00	16620	20231129	-4.93	10750	20230110	46.98	16620	-4.93	20231129	10750	46.98	20230110	41750	-62.16	20221205	10750	46.98	20230110	1.58	N	405100	500	59 억		180488	N	N	0	N	00	N
14	20231129	121319	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15850	1450	2	10.07	15093123720	957465	222.47	14920	16620	14590	18720	10080	14400	15763.63	1.51	0	54303	15906	15152	14626	13872	13346	14890	13610	60	4320	500	10080	10	1	11988108	1900	21.98	1.82	12	7.99	721.00	8704.00	16620	20231129	-4.63	10750	20230110	47.44	16620	-4.63	20231129	10750	47.44	20230110	41750	-62.04	20221205	10750	47.44	20230110	1.58	N	405100	500	59 억		180488	N	N	0	N	00	N
15	20231129	111320	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15590	1190	2	8.26	8696194100	563269	130.88	14920	16170	14590	18720	10080	14400	15438.79	1.51	0	75480	15906	15152	14626	13872	13346	14890	13610	60	4320	500	10080	10	1	11988108	1869	21.62	1.79	12	4.70	721.00	8704.00	16200	20230330	-3.77	10750	20230110	45.02	16200	-3.77	20230330	10750	45.02	20230110	41750	-62.66	20221205	10750	45.02	20230110	1.58	N	405100	500	59 억		180488	N	N	0	N	00	N
16	20231129	101317	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15830	1430	2	9.93	5338283790	351610	81.70	14920	15900	14590	18720	10080	14400	15182.40	1.51	0	67312	15906	15152	14626	13872	13346	14890	13610	60	4320	500	10080	10	1	11988108	1898	21.96	1.82	12	2.93	721.00	8704.00	16200	20230330	-2.28	10750	20230110	47.26	16200	-2.28	20230330	10750	47.26	20230110	41750	-62.08	20221205	10750	47.26	20230110	1.58	N	405100	500	59 억		180488	N	N	0	N	00	N
17	20231129	091310	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14810	410	2	2.85	1066560770	71928	16.71	14920	15060	14590	18720	10080	14400	14828.17	1.51	0	-3578	15906	15152	14626	13872	13346	14890	13610	60	4320	500	10080	10	1	11988108	1775	20.54	1.70	12	0.60	721.00	8704.00	16200	20230330	-8.58	10750	20230110	37.77	16200	-8.58	20230330	10750	37.77	20230110	41750	-64.53	20221205	10750	37.77	20230110	1.58	N	405100	500	59 억		180488	N	N	0	N	00	N
18	20231128	161310	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14400	200	2	1.41	6343216710	429627	641.28	15150	15380	14100	18460	9940	14200	14764.49	1.72	0	-28893	14746	14472	14086	13812	13426	14610	13950	60	4260	500	9940	10	1	11988108	1726	19.97	1.65	12	3.58	721.00	8704.00	16200	20230330	-11.11	10750	20230110	33.95	16200	-11.11	20230330	10750	33.95	20230110	41750	-65.51	20221205	10750	33.95	20230110	1.58	N	405100	500	59 억		205830	N	N	0	N	00	N
19	20231128	151142	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14220	20	2	0.14	6210126910	420348	627.43	15150	15380	14100	18460	9940	14200	14773.78	1.72	0	-30877	14746	14472	14086	13812	13426	14610	13950	60	4260	500	9940	10	1	11988108	1705	19.72	1.63	12	3.51	721.00	8704.00	16200	20230330	-12.22	10750	20230110	32.28	16200	-12.22	20230330	10750	32.28	20230110	41750	-65.94	20221205	10750	32.28	20230110	1.58	N	405100	500	59 억		205830	N	N	0	N	00	N
20	20231128	141304	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14260	60	2	0.42	6068154590	410367	612.53	15150	15380	14100	18460	9940	14200	14787.14	1.72	0	-31410	14746	14472	14086	13812	13426	14610	13950	60	4260	500	9940	10	1	11988108	1710	19.78	1.64	12	3.42	721.00	8704.00	16200	20230330	-11.98	10750	20230110	32.65	16200	-11.98	20230330	10750	32.65	20230110	41750	-65.84	20221205	10750	32.65	20230110	1.58	N	405100	500	59 억		205830	N	N	0	N	00	N
21	20231128	131302	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14280	80	2	0.56	5746303860	387712	578.72	15150	15380	14260	18460	9940	14200	14821.06	1.72	0	-24974	14746	14472	14086	13812	13426	14610	13950	60	4260	500	9940	10	1	11988108	1712	19.81	1.64	12	3.23	721.00	8704.00	16200	20230330	-11.85	10750	20230110	32.84	16200	-11.85	20230330	10750	32.84	20230110	41750	-65.80	20221205	10750	32.84	20230110	1.58	N	405100	500	59 억		205830	N	N	0	N	00	N
22	20231128	121310	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14740	540	2	3.80	5157368180	347189	518.23	15150	15380	14400	18460	9940	14200	14854.64	1.72	0	-17608	14746	14472	14086	13812	13426	14610	13950	60	4260	500	9940	10	1	11988108	1767	20.44	1.69	12	2.90	721.00	8704.00	16200	20230330	-9.01	10750	20230110	37.12	16200	-9.01	20230330	10750	37.12	20230110	41750	-64.69	20221205	10750	37.12	20230110	1.58	N	405100	500	59 억		205830	N	N	0	N	00	N
23	20231128	111310	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14640	440	2	3.10	4801194820	323034	482.18	15150	15380	14400	18460	9940	14200	14862.82	1.72	0	-23036	14746	14472	14086	13812	13426	14610	13950	60	4260	500	9940	10	1	11988108	1755	20.31	1.68	12	2.69	721.00	8704.00	16200	20230330	-9.63	10750	20230110	36.19	16200	-9.63	20230330	10750	36.19	20230110	41750	-64.93	20221205	10750	36.19	20230110	1.58	N	405100	500	59 억		205830	N	N	0	N	00	N
24	20231128	101305	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14730	530	2	3.73	4471505060	300577	448.66	15150	15380	14400	18460	9940	14200	14876.40	1.72	0	-21003	14746	14472	14086	13812	13426	14610	13950	60	4260	500	9940	10	1	11988108	1766	20.43	1.69	12	2.51	721.00	8704.00	16200	20230330	-9.07	10750	20230110	37.02	16200	-9.07	20230330	10750	37.02	20230110	41750	-64.72	20221205	10750	37.02	20230110	1.58	N	405100	500	59 억		205830	N	N	0	N	00	N
25	20231128	091305	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15060	860	2	6.06	2392074620	160940	240.23	15150	15250	14400	18460	9940	14200	14863.15	1.72	0	-32268	14746	14472	14086	13812	13426	14610	13950	60	4260	500	9940	10	1	11988108	1805	20.89	1.73	12	1.34	721.00	8704.00	16200	20230330	-7.04	10750	20230110	40.09	16200	-7.04	20230330	10750	40.09	20230110	41750	-63.93	20221205	10750	40.09	20230110	1.58	N	405100	500	59 억		205830	N	N	0	N	00	N
26	20231127	161256	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14200	150	2	1.07	947263110	66984	91.56	14180	14360	13700	18260	9840	14050	14141.63	1.78	0	-8625	14816	14432	13806	13422	12796	14625	13615	60	4210	500	9830	10	1	11988108	1702	19.69	1.63	12	0.56	721.00	8704.00	16200	20230330	-12.35	10750	20230110	32.09	16200	-12.35	20230330	10750	32.09	20230110	41750	-65.99	20221205	10750	32.09	20230110	1.53	N	405100	500	59 억		212853	N	N	0	N	00	N
27	20231127	151310	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14210	160	2	1.14	903454780	63899	87.35	14180	14360	13700	18260	9840	14050	14138.79	1.78	0	-8668	14816	14432	13806	13422	12796	14625	13615	60	4210	500	9830	10	1	11988108	1704	19.71	1.63	12	0.53	721.00	8704.00	16200	20230330	-12.28	10750	20230110	32.19	16200	-12.28	20230330	10750	32.19	20230110	41750	-65.96	20221205	10750	32.19	20230110	1.53	N	405100	500	59 억		212853	N	N	0	N	00	N
28	20231127	141306	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14250	200	2	1.42	788920000	55873	76.38	14180	14350	13700	18260	9840	14050	14119.88	1.78	0	-8528	14816	14432	13806	13422	12796	14625	13615	60	4210	500	9830	10	1	11988108	1708	19.76	1.64	12	0.47	721.00	8704.00	16200	20230330	-12.04	10750	20230110	32.56	16200	-12.04	20230330	10750	32.56	20230110	41750	-65.87	20221205	10750	32.56	20230110	1.53	N	405100	500	59 억		212853	N	N	0	N	00	N
29	20231127	131310	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14120	70	2	0.50	496650820	35348	48.32	14180	14300	13700	18260	9840	14050	14050.32	1.78	0	-11883	14816	14432	13806	13422	12796	14625	13615	60	4210	500	9830	10	1	11988108	1693	19.58	1.62	12	0.29	721.00	8704.00	16200	20230330	-12.84	10750	20230110	31.35	16200	-12.84	20230330	10750	31.35	20230110	41750	-66.18	20221205	10750	31.35	20230110	1.53	N	405100	500	59 억		212853	N	N	0	N	00	N
30	20231127	121316	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14050	0	3	0.00	446143730	31759	43.41	14180	14300	13700	18260	9840	14050	14047.79	1.78	0	-9781	14816	14432	13806	13422	12796	14625	13615	60	4210	500	9830	10	1	11988108	1684	19.49	1.61	12	0.26	721.00	8704.00	16200	20230330	-13.27	10750	20230110	30.70	16200	-13.27	20230330	10750	30.70	20230110	41750	-66.35	20221205	10750	30.70	20230110	1.53	N	405100	500	59 억		212853	N	N	0	N	00	N
31	20231127	111254	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14300	250	2	1.78	316068520	22572	30.85	14180	14300	13700	18260	9840	14050	14002.68	1.78	0	-5014	14816	14432	13806	13422	12796	14625	13615	60	4210	500	9830	10	1	11988108	1714	19.83	1.64	12	0.19	721.00	8704.00	16200	20230330	-11.73	10750	20230110	33.02	16200	-11.73	20230330	10750	33.02	20230110	41750	-65.75	20221205	10750	33.02	20230110	1.53	N	405100	500	59 억		212853	N	N	0	N	00	N
32	20231127	101251	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13860	-190	5	-1.35	148820190	10706	14.63	14180	14200	13700	18260	9840	14050	13900.63	1.78	0	-3735	14816	14432	13806	13422	12796	14625	13615	60	4210	500	9830	10	1	11988108	1662	19.22	1.59	12	0.09	721.00	8704.00	16200	20230330	-14.44	10750	20230110	28.93	16200	-14.44	20230330	10750	28.93	20230110	41750	-66.80	20221205	10750	28.93	20230110	1.53	N	405100	500	59 억		212853	N	N	0	N	00	N
33	20231127	091255	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13980	-70	5	-0.50	43217730	3083	4.21	14180	14200	13940	18260	9840	14050	14018.08	1.78	0	-228	14816	14432	13806	13422	12796	14625	13615	60	4210	500	9830	10	1	11988108	1676	19.39	1.61	12	0.03	721.00	8704.00	16200	20230330	-13.70	10750	20230110	30.05	16200	-13.70	20230330	10750	30.05	20230110	41750	-66.51	20221205	10750	30.05	20230110	1.53	N	405100	500	59 억		212853	N	N	0	N	00	N
34	20231124	161248	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14050	630	2	4.69	1013560170	73155	239.70	13480	14190	13180	17440	9400	13420	13854.96	1.65	0	13433	14113	13766	13593	13246	13073	13680	13160	60	4020	500	9390	10	1	11988108	1684	19.49	1.61	12	0.61	721.00	8704.00	16200	20230330	-13.27	10750	20230110	30.70	16200	-13.27	20230330	10750	30.70	20230110	41750	-66.35	20221205	10750	30.70	20230110	1.46	N	405100	500	59 억		198247	N	N	0	N	00	N
35	20231124	151257	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14070	650	2	4.84	860403390	62282	204.07	13480	14190	13180	17440	9400	13420	13814.64	1.65	0	12773	14113	13766	13593	13246	13073	13680	13160	60	4020	500	9390	10	1	11988108	1687	19.51	1.62	12	0.52	721.00	8704.00	16200	20230330	-13.15	10750	20230110	30.88	16200	-13.15	20230330	10750	30.88	20230110	41750	-66.30	20221205	10750	30.88	20230110	1.46	N	405100	500	59 억		198247	N	N	0	N	00	N
36	20231124	141252	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13850	430	2	3.20	370729900	27165	89.01	13480	13860	13180	17440	9400	13420	13647.34	1.65	0	3111	14113	13766	13593	13246	13073	13680	13160	60	4020	500	9390	10	1	11988108	1660	19.21	1.59	12	0.23	721.00	8704.00	16200	20230330	-14.51	10750	20230110	28.84	16200	-14.51	20230330	10750	28.84	20230110	41750	-66.83	20221205	10750	28.84	20230110	1.46	N	405100	500	59 억		198247	N	N	0	N	00	N
37	20231124	131250	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13790	370	2	2.76	216803870	16019	52.49	13480	13820	13180	17440	9400	13420	13534.17	1.65	0	3640	14113	13766	13593	13246	13073	13680	13160	60	4020	500	9390	10	1	11988108	1653	19.13	1.58	12	0.13	721.00	8704.00	16200	20230330	-14.88	10750	20230110	28.28	16200	-14.88	20230330	10750	28.28	20230110	41750	-66.97	20221205	10750	28.28	20230110	1.46	N	405100	500	59 억		198247	N	N	0	N	00	N
38	20231124	121258	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13800	380	2	2.83	179138440	13282	43.52	13480	13820	13180	17440	9400	13420	13487.31	1.65	0	3427	14113	13766	13593	13246	13073	13680	13160	60	4020	500	9390	10	1	11988108	1654	19.14	1.59	12	0.11	721.00	8704.00	16200	20230330	-14.81	10750	20230110	28.37	16200	-14.81	20230330	10750	28.37	20230110	41750	-66.95	20221205	10750	28.37	20230110	1.46	N	405100	500	59 억		198247	N	N	0	N	00	N
39	20231124	111254	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13590	170	2	1.27	136018350	10132	33.20	13480	13620	13180	17440	9400	13420	13424.63	1.65	0	2286	14113	13766	13593	13246	13073	13680	13160	60	4020	500	9390	10	1	11988108	1629	18.85	1.56	12	0.08	721.00	8704.00	16200	20230330	-16.11	10750	20230110	26.42	16200	-16.11	20230330	10750	26.42	20230110	41750	-67.45	20221205	10750	26.42	20230110	1.46	N	405100	500	59 억		198247	N	N	0	N	00	N
40	20231124	101257	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13440	20	2	0.15	72707960	5451	17.86	13480	13500	13180	17440	9400	13420	13338.46	1.65	0	89	14113	13766	13593	13246	13073	13680	13160	60	4020	500	9390	10	1	11988108	1611	18.64	1.54	12	0.05	721.00	8704.00	16200	20230330	-17.04	10750	20230110	25.02	16200	-17.04	20230330	10750	25.02	20230110	41750	-67.81	20221205	10750	25.02	20230110	1.46	N	405100	500	59 억		198247	N	N	0	N	00	N
41	20231124	091248	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13270	-150	5	-1.12	19143080	1432	4.69	13480	13490	13240	17440	9400	13420	13368.07	1.65	0	-573	14113	13766	13593	13246	13073	13680	13160	60	4020	500	9390	10	1	11988108	1591	18.40	1.52	12	0.01	721.00	8704.00	16200	20230330	-18.09	10750	20230110	23.44	16200	-18.09	20230330	10750	23.44	20230110	41750	-68.22	20221205	10750	23.44	20230110	1.46	N	405100	500	59 억		198247	N	N	0	N	00	N
42	20231123	161231	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13420	-370	5	-2.68	414274280	30504	91.49	13750	13940	13420	17920	9660	13790	13580.98	1.72	0	-8461	14156	13972	13776	13592	13396	13875	13495	60	4130	500	9650	10	1	11988108	1609	18.61	1.54	12	0.25	721.00	8704.00	16200	20230330	-17.16	10750	20230110	24.84	16200	-17.16	20230330	10750	24.84	20230110	41750	-67.86	20221205	10750	24.84	20230110	1.37	N	405100	500	59 억		206308	N	N	0	N	00	N
43	20231123	151315	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13500	-290	5	-2.10	363755860	26744	80.22	13750	13940	13490	17920	9660	13790	13601.40	1.72	0	-8850	14156	13972	13776	13592	13396	13875	13495	60	4130	500	9650	10	1	11988108	1618	18.72	1.55	12	0.22	721.00	8704.00	16200	20230330	-16.67	10750	20230110	25.58	16200	-16.67	20230330	10750	25.58	20230110	41750	-67.66	20221205	10750	25.58	20230110	1.37	N	405100	500	59 억		206308	N	N	0	N	00	N
44	20231123	141316	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13620	-170	5	-1.23	312070990	22920	68.75	13750	13940	13490	17920	9660	13790	13615.66	1.72	0	-6719	14156	13972	13776	13592	13396	13875	13495	60	4130	500	9650	10	1	11988108	1633	18.89	1.56	12	0.19	721.00	8704.00	16200	20230330	-15.93	10750	20230110	26.70	16200	-15.93	20230330	10750	26.70	20230110	41750	-67.38	20221205	10750	26.70	20230110	1.37	N	405100	500	59 억		206308	N	N	0	N	00	N
45	20231123	131316	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13630	-160	5	-1.16	291532630	21410	64.22	13750	13940	13490	17920	9660	13790	13616.66	1.72	0	-6591	14156	13972	13776	13592	13396	13875	13495	60	4130	500	9650	10	1	11988108	1634	18.90	1.57	12	0.18	721.00	8704.00	16200	20230330	-15.86	10750	20230110	26.79	16200	-15.86	20230330	10750	26.79	20230110	41750	-67.35	20221205	10750	26.79	20230110	1.37	N	405100	500	59 억		206308	N	N	0	N	00	N
46	20231123	121253	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13560	-230	5	-1.67	225561470	16537	49.60	13750	13940	13520	17920	9660	13790	13639.81	1.72	0	-6053	14156	13972	13776	13592	13396	13875	13495	60	4130	500	9650	10	1	11988108	1626	18.81	1.56	12	0.14	721.00	8704.00	16200	20230330	-16.30	10750	20230110	26.14	16200	-16.30	20230330	10750	26.14	20230110	41750	-67.52	20221205	10750	26.14	20230110	1.37	N	405100	500	59 억		206308	N	N	0	N	00	N
47	20231123	111325	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13670	-120	5	-0.87	111631480	8152	24.45	13750	13940	13590	17920	9660	13790	13693.75	1.72	0	-4746	14156	13972	13776	13592	13396	13875	13495	60	4130	500	9650	10	1	11988108	1639	18.96	1.57	12	0.07	721.00	8704.00	16200	20230330	-15.62	10750	20230110	27.16	16200	-15.62	20230330	10750	27.16	20230110	41750	-67.26	20221205	10750	27.16	20230110	1.37	N	405100	500	59 억		206308	N	N	0	N	00	N
48	20231123	101258	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13640	-150	5	-1.09	88799250	6482	19.44	13750	13940	13590	17920	9660	13790	13699.36	1.72	0	-3647	14156	13972	13776	13592	13396	13875	13495	60	4130	500	9650	10	1	11988108	1635	18.92	1.57	12	0.05	721.00	8704.00	16200	20230330	-15.80	10750	20230110	26.88	16200	-15.80	20230330	10750	26.88	20230110	41750	-67.33	20221205	10750	26.88	20230110	1.37	N	405100	500	59 억		206308	N	N	0	N	00	N
49	20231123	091251	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13780	-10	5	-0.07	5825340	421	1.26	13750	13930	13750	17920	9660	13790	13836.91	1.72	0	-113	14156	13972	13776	13592	13396	13875	13495	60	4130	500	9650	10	1	11988108	1652	19.11	1.58	12	0.00	721.00	8704.00	16200	20230330	-14.94	10750	20230110	28.19	16200	-14.94	20230330	10750	28.19	20230110	41750	-66.99	20221205	10750	28.19	20230110	1.37	N	405100	500	59 억		206308	N	N	0	N	00	N
50	20231122	161205	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13790	-120	5	-0.86	459172180	33339	27.35	13960	13960	13580	18080	9740	13910	13772.81	1.77	0	-6952	15036	14472	13776	13212	12516	14755	13495	60	4170	500	9730	10	1	11988108	1653	19.13	1.58	12	0.28	721.00	8704.00	16200	20230330	-14.88	10750	20230110	28.28	16200	-14.88	20230330	10750	28.28	20230110	41750	-66.97	20221205	10750	28.28	20230110	1.34	N	405100	500	59 억		212727	N	N	0	N	00	N
51	20231122	151232	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13860	-50	5	-0.36	430801160	31282	25.66	13960	13960	13580	18080	9740	13910	13771.54	1.77	0	-6782	15036	14472	13776	13212	12516	14755	13495	60	4170	500	9730	10	1	11988108	1662	19.22	1.59	12	0.26	721.00	8704.00	16200	20230330	-14.44	10750	20230110	28.93	16200	-14.44	20230330	10750	28.93	20230110	41750	-66.80	20221205	10750	28.93	20230110	1.34	N	405100	500	59 억		212727	N	N	0	N	00	N
52	20231122	141221	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13870	-40	5	-0.29	286959830	20854	17.11	13960	13960	13580	18080	9740	13910	13760.42	1.77	0	-3727	15036	14472	13776	13212	12516	14755	13495	60	4170	500	9730	10	1	11988108	1663	19.24	1.59	12	0.17	721.00	8704.00	16200	20230330	-14.38	10750	20230110	29.02	16200	-14.38	20230330	10750	29.02	20230110	41750	-66.78	20221205	10750	29.02	20230110	1.34	N	405100	500	59 억		212727	N	N	0	N	00	N
53	20231122	131258	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13730	-180	5	-1.29	248928790	18102	14.85	13960	13960	13580	18080	9740	13910	13751.45	1.77	0	-3188	15036	14472	13776	13212	12516	14755	13495	60	4170	500	9730	10	1	11988108	1646	19.04	1.58	12	0.15	721.00	8704.00	16200	20230330	-15.25	10750	20230110	27.72	16200	-15.25	20230330	10750	27.72	20230110	41750	-67.11	20221205	10750	27.72	20230110	1.34	N	405100	500	59 억		212727	N	N	0	N	00	N
54	20231122	121308	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13760	-150	5	-1.08	229676660	16698	13.70	13960	13960	13580	18080	9740	13910	13754.74	1.77	0	-3271	15036	14472	13776	13212	12516	14755	13495	60	4170	500	9730	10	1	11988108	1650	19.08	1.58	12	0.14	721.00	8704.00	16200	20230330	-15.06	10750	20230110	28.00	16200	-15.06	20230330	10750	28.00	20230110	41750	-67.04	20221205	10750	28.00	20230110	1.34	N	405100	500	59 억		212727	N	N	0	N	00	N
55	20231122	111405	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13700	-210	5	-1.51	199707850	14522	11.91	13960	13960	13580	18080	9740	13910	13752.09	1.77	0	-2442	15036	14472	13776	13212	12516	14755	13495	60	4170	500	9730	10	1	11988108	1642	19.00	1.57	12	0.12	721.00	8704.00	16200	20230330	-15.43	10750	20230110	27.44	16200	-15.43	20230330	10750	27.44	20230110	41750	-67.19	20221205	10750	27.44	20230110	1.34	N	405100	500	59 억		212727	N	N	0	N	00	N
56	20231122	101322	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13830	-80	5	-0.58	126336740	9202	7.55	13960	13960	13580	18080	9740	13910	13729.27	1.77	0	-1275	15036	14472	13776	13212	12516	14755	13495	60	4170	500	9730	10	1	11988108	1658	19.18	1.59	12	0.08	721.00	8704.00	16200	20230330	-14.63	10750	20230110	28.65	16200	-14.63	20230330	10750	28.65	20230110	41750	-66.87	20221205	10750	28.65	20230110	1.34	N	405100	500	59 억		212727	N	N	0	N	00	N
57	20231122	091231	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13700	-210	5	-1.51	28141610	2057	1.69	13960	13960	13580	18080	9740	13910	13680.90	1.77	0	-255	15036	14472	13776	13212	12516	14755	13495	60	4170	500	9730	10	1	11988108	1642	19.00	1.57	12	0.02	721.00	8704.00	16200	20230330	-15.43	10750	20230110	27.44	16200	-15.43	20230330	10750	27.44	20230110	41750	-67.19	20221205	10750	27.44	20230110	1.34	N	405100	500	59 억		212727	N	N	0	N	00	N
58	20231121	161221	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13910	740	2	5.62	1703622430	121893	320.73	13080	14340	13080	17120	9220	13170	13976.38	1.68	0	9923	13616	13392	13056	12832	12496	13505	12945	60	3950	500	9210	10	1	11988108	1668	19.29	1.60	12	1.02	721.00	8704.00	16200	20230330	-14.14	10750	20230110	29.40	16200	-14.14	20230330	10750	29.40	20230110	41750	-66.68	20221205	10750	29.40	20230110	1.33	N	405100	500	59 억		201956	N	N	0	N	00	N
59	20231121	151226	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13770	600	2	4.56	1653133340	118259	311.17	13080	14340	13080	17120	9220	13170	13978.92	1.68	0	10277	13616	13392	13056	12832	12496	13505	12945	60	3950	500	9210	10	1	11988108	1651	19.10	1.58	12	0.99	721.00	8704.00	16200	20230330	-15.00	10750	20230110	28.09	16200	-15.00	20230330	10750	28.09	20230110	41750	-67.02	20221205	10750	28.09	20230110	1.33	N	405100	500	59 억		201956	N	N	0	N	00	N
60	20231121	141207	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13970	800	2	6.07	1496240330	106935	281.37	13080	14340	13080	17120	9220	13170	13992.05	1.68	0	9310	13616	13392	13056	12832	12496	13505	12945	60	3950	500	9210	10	1	11988108	1675	19.38	1.61	12	0.89	721.00	8704.00	16200	20230330	-13.77	10750	20230110	29.95	16200	-13.77	20230330	10750	29.95	20230110	41750	-66.54	20221205	10750	29.95	20230110	1.33	N	405100	500	59 억		201956	N	N	0	N	00	N
61	20231121	131156	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13980	810	2	6.15	1364470380	97513	256.58	13080	14340	13080	17120	9220	13170	13992.70	1.68	0	7505	13616	13392	13056	12832	12496	13505	12945	60	3950	500	9210	10	1	11988108	1676	19.39	1.61	12	0.81	721.00	8704.00	16200	20230330	-13.70	10750	20230110	30.05	16200	-13.70	20230330	10750	30.05	20230110	41750	-66.51	20221205	10750	30.05	20230110	1.33	N	405100	500	59 억		201956	N	N	0	N	00	N
62	20231121	121159	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13990	820	2	6.23	1239212770	88526	232.93	13080	14340	13080	17120	9220	13170	13998.29	1.68	0	7112	13616	13392	13056	12832	12496	13505	12945	60	3950	500	9210	10	1	11988108	1677	19.40	1.61	12	0.74	721.00	8704.00	16200	20230330	-13.64	10750	20230110	30.14	16200	-13.64	20230330	10750	30.14	20230110	41750	-66.49	20221205	10750	30.14	20230110	1.33	N	405100	500	59 억		201956	N	N	0	N	00	N
63	20231121	111152	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14270	1100	2	8.35	1061121210	75921	199.77	13080	14340	13080	17120	9220	13170	13976.65	1.68	0	8689	13616	13392	13056	12832	12496	13505	12945	60	3950	500	9210	10	1	11988108	1711	19.79	1.64	12	0.63	721.00	8704.00	16200	20230330	-11.91	10750	20230110	32.74	16200	-11.91	20230330	10750	32.74	20230110	41750	-65.82	20221205	10750	32.74	20230110	1.33	N	405100	500	59 억		201956	N	N	0	N	00	N
64	20231121	101123	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13630	460	2	3.49	205277400	15279	40.20	13080	13710	13080	17120	9220	13170	13435.26	1.68	0	-204	13616	13392	13056	12832	12496	13505	12945	60	3950	500	9210	10	1	11988108	1634	18.90	1.57	12	0.13	721.00	8704.00	16200	20230330	-15.86	10750	20230110	26.79	16200	-15.86	20230330	10750	26.79	20230110	41750	-67.35	20221205	10750	26.79	20230110	1.33	N	405100	500	59 억		201956	N	N	0	N	00	N
65	20231121	091141	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13360	190	2	1.44	47956520	3647	9.60	13080	13370	13080	17120	9220	13170	13149.58	1.68	0	682	13616	13392	13056	12832	12496	13505	12945	60	3950	500	9210	10	1	11988108	1602	18.53	1.53	12	0.03	721.00	8704.00	16200	20230330	-17.53	10750	20230110	24.28	16200	-17.53	20230330	10750	24.28	20230110	41750	-68.00	20221205	10750	24.28	20230110	1.33	N	405100	500	59 억		201956	N	N	0	N	00	N
66	20231120	161146	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13170	410	2	3.21	493193930	37960	169.08	12860	13280	12720	16580	8940	12760	12992.43	1.61	0	9050	13226	12992	12856	12622	12486	12925	12555	60	3820	500	8930	10	1	11988108	1579	18.27	1.51	12	0.32	721.00	8704.00	16200	20230330	-18.70	10750	20230110	22.51	16200	-18.70	20230330	10750	22.51	20230110	41750	-68.46	20221205	10750	22.51	20230110	1.33	N	405100	500	59 억		192719	N	N	0	N	00	N
67	20231120	151158	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13200	440	2	3.45	463157130	35681	158.93	12860	13280	12720	16580	8940	12760	12980.50	1.61	0	8944	13226	12992	12856	12622	12486	12925	12555	60	3820	500	8930	10	1	11988108	1582	18.31	1.52	12	0.30	721.00	8704.00	16200	20230330	-18.52	10750	20230110	22.79	16200	-18.52	20230330	10750	22.79	20230110	41750	-68.38	20221205	10750	22.79	20230110	1.33	N	405100	500	59 억		192719	N	N	0	N	00	N
68	20231120	141158	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13040	280	2	2.19	360891100	27922	124.37	12860	13100	12720	16580	8940	12760	12924.97	1.61	0	12434	13226	12992	12856	12622	12486	12925	12555	60	3820	500	8930	10	1	11988108	1563	18.09	1.50	12	0.23	721.00	8704.00	16200	20230330	-19.51	10750	20230110	21.30	16200	-19.51	20230330	10750	21.30	20230110	41750	-68.77	20221205	10750	21.30	20230110	1.33	N	405100	500	59 억		192719	N	N	0	N	00	N
69	20231120	131148	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13060	300	2	2.35	302001310	23403	104.24	12860	13100	12720	16580	8940	12760	12904.38	1.61	0	11552	13226	12992	12856	12622	12486	12925	12555	60	3820	500	8930	10	1	11988108	1566	18.11	1.50	12	0.20	721.00	8704.00	16200	20230330	-19.38	10750	20230110	21.49	16200	-19.38	20230330	10750	21.49	20230110	41750	-68.72	20221205	10750	21.49	20230110	1.33	N	405100	500	59 억		192719	N	N	0	N	00	N
70	20231120	121155	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12890	130	2	1.02	241723110	18741	83.48	12860	13100	12720	16580	8940	12760	12898.09	1.61	0	9488	13226	12992	12856	12622	12486	12925	12555	60	3820	500	8930	10	1	11988108	1545	17.88	1.48	12	0.16	721.00	8704.00	16200	20230330	-20.43	10750	20230110	19.91	16200	-20.43	20230330	10750	19.91	20230110	41750	-69.13	20221205	10750	19.91	20230110	1.33	N	405100	500	59 억		192719	N	N	0	N	00	N
71	20231120	111147	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12990	230	2	1.80	198804010	15412	68.65	12860	13100	12720	16580	8940	12760	12899.30	1.61	0	7362	13226	12992	12856	12622	12486	12925	12555	60	3820	500	8930	10	1	11988108	1557	18.02	1.49	12	0.13	721.00	8704.00	16200	20230330	-19.81	10750	20230110	20.84	16200	-19.81	20230330	10750	20.84	20230110	41750	-68.89	20221205	10750	20.84	20230110	1.33	N	405100	500	59 억		192719	N	N	0	N	00	N
72	20231120	101145	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12960	200	2	1.57	70506370	5459	24.32	12860	13100	12720	16580	8940	12760	12915.62	1.61	0	1427	13226	12992	12856	12622	12486	12925	12555	60	3820	500	8930	10	1	11988108	1554	17.98	1.49	12	0.05	721.00	8704.00	16200	20230330	-20.00	10750	20230110	20.56	16200	-20.00	20230330	10750	20.56	20230110	41750	-68.96	20221205	10750	20.56	20230110	1.33	N	405100	500	59 억		192719	N	N	0	N	00	N
73	20231120	091157	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12860	100	2	0.78	4948980	388	1.73	12860	12860	12720	16580	8940	12760	12755.10	1.61	0	-275	13226	12992	12856	12622	12486	12925	12555	60	3820	500	8930	10	1	11988108	1542	17.84	1.48	12	0.00	721.00	8704.00	16200	20230330	-20.62	10750	20230110	19.63	16200	-20.62	20230330	10750	19.63	20230110	41750	-69.20	20221205	10750	19.63	20230110	1.33	N	405100	500	59 억		192719	N	N	0	N	00	N
74	20231117	161223	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12760	-200	5	-1.54	288856700	22440	33.37	12960	13090	12720	16840	9080	12960	12872.53	1.70	0	-10543	13340	13150	12770	12580	12200	13245	12675	60	3880	500	9070	10	1	11988108	1530	17.70	1.47	12	0.19	721.00	8704.00	16200	20230330	-21.23	10748	20221115	18.72	16200	-21.23	20230330	10750	18.70	20230110	41750	-69.44	20221205	10750	18.70	20230110	1.38	N	405100	500	59 억		203457	N	N	0	N	00	N
75	20231117	151230	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12750	-210	5	-1.62	267659480	20777	30.89	12960	13090	12730	16840	9080	12960	12882.49	1.70	0	-10555	13340	13150	12770	12580	12200	13245	12675	60	3880	500	9070	10	1	11988108	1528	17.68	1.46	12	0.17	721.00	8704.00	16200	20230330	-21.30	10748	20221115	18.63	16200	-21.30	20230330	10750	18.60	20230110	41750	-69.46	20221205	10750	18.60	20230110	1.38	N	405100	500	59 억		203457	N	N	0	N	00	N
76	20231117	141223	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12940	-20	5	-0.15	202949890	15711	23.36	12960	13090	12730	16840	9080	12960	12917.69	1.70	0	-9745	13340	13150	12770	12580	12200	13245	12675	60	3880	500	9070	10	1	11988108	1551	17.95	1.49	12	0.13	721.00	8704.00	16200	20230330	-20.12	10748	20221115	20.39	16200	-20.12	20230330	10750	20.37	20230110	41750	-69.01	20221205	10750	20.37	20230110	1.38	N	405100	500	59 억		203457	N	N	0	N	00	N
77	20231117	131221	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12770	-190	5	-1.47	182577580	14130	21.01	12960	13090	12730	16840	9080	12960	12921.27	1.70	0	-8236	13340	13150	12770	12580	12200	13245	12675	60	3880	500	9070	10	1	11988108	1531	17.71	1.47	12	0.12	721.00	8704.00	16200	20230330	-21.17	10748	20221115	18.81	16200	-21.17	20230330	10750	18.79	20230110	41750	-69.41	20221205	10750	18.79	20230110	1.38	N	405100	500	59 억		203457	N	N	0	N	00	N
78	20231117	121223	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12880	-80	5	-0.62	165198910	12777	19.00	12960	13090	12730	16840	9080	12960	12929.40	1.70	0	-7180	13340	13150	12770	12580	12200	13245	12675	60	3880	500	9070	10	1	11988108	1544	17.86	1.48	12	0.11	721.00	8704.00	16200	20230330	-20.49	10748	20221115	19.84	16200	-20.49	20230330	10750	19.81	20230110	41750	-69.15	20221205	10750	19.81	20230110	1.38	N	405100	500	59 억		203457	N	N	0	N	00	N
79	20231117	111230	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12880	-80	5	-0.62	141524880	10946	16.28	12960	13090	12730	16840	9080	12960	12929.37	1.70	0	-5920	13340	13150	12770	12580	12200	13245	12675	60	3880	500	9070	10	1	11988108	1544	17.86	1.48	12	0.09	721.00	8704.00	16200	20230330	-20.49	10748	20221115	19.84	16200	-20.49	20230330	10750	19.81	20230110	41750	-69.15	20221205	10750	19.81	20230110	1.38	N	405100	500	59 억		203457	N	N	0	N	00	N
80	20231117	101226	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12900	-60	5	-0.46	51536750	4004	5.95	12960	12960	12730	16840	9080	12960	12871.32	1.70	0	-2729	13340	13150	12770	12580	12200	13245	12675	60	3880	500	9070	10	1	11988108	1546	17.89	1.48	12	0.03	721.00	8704.00	16200	20230330	-20.37	10748	20221115	20.02	16200	-20.37	20230330	10750	20.00	20230110	41750	-69.10	20221205	10750	20.00	20230110	1.38	N	405100	500	59 억		203457	N	N	0	N	00	N
81	20231117	091226	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12810	-150	5	-1.16	14690110	1143	1.70	12960	12960	12730	16840	9080	12960	12852.24	1.70	0	-439	13340	13150	12770	12580	12200	13245	12675	60	3880	500	9070	10	1	11988108	1536	17.77	1.47	12	0.01	721.00	8704.00	16200	20230330	-20.93	10748	20221115	19.18	16200	-20.93	20230330	10750	19.16	20230110	41750	-69.32	20221205	10750	19.16	20230110	1.38	N	405100	500	59 억		203457	N	N	0	N	00	N
82	20231116	161223	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12950	-50	5	-0.38	630793320	49834	48.98	12930	12950	12390	16900	9100	13000	12657.89	1.76	0	-6737	13520	13260	12910	12650	12300	13390	12780	60	3900	500	9100	10	1	11988108	1552	17.96	1.49	12	0.42	721.00	8704.00	16200	20230330	-20.06	10748	20221115	20.49	16200	-20.06	20230330	10750	20.47	20230110	41750	-68.98	20221205	10750	20.47	20230110	1.38	N	405100	500	59 억		210783	N	N	0	N	00	N
83	20231116	151215	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12760	-240	5	-1.85	585601580	46322	45.53	12930	12930	12390	16900	9100	13000	12641.98	1.76	0	-6765	13520	13260	12910	12650	12300	13390	12780	60	3900	500	9100	10	1	11988108	1530	17.70	1.47	12	0.39	721.00	8704.00	16200	20230330	-21.23	10748	20221115	18.72	16200	-21.23	20230330	10750	18.70	20230110	41750	-69.44	20221205	10750	18.70	20230110	1.38	N	405100	500	59 억		210783	N	N	0	N	00	N
84	20231116	141153	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12800	-200	5	-1.54	555268760	43948	43.19	12930	12930	12390	16900	9100	13000	12634.68	1.76	0	-7160	13520	13260	12910	12650	12300	13390	12780	60	3900	500	9100	10	1	11988108	1534	17.75	1.47	12	0.37	721.00	8704.00	16200	20230330	-20.99	10748	20221115	19.09	16200	-20.99	20230330	10750	19.07	20230110	41750	-69.34	20221205	10750	19.07	20230110	1.38	N	405100	500	59 억		210783	N	N	0	N	00	N
85	20231116	131216	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12720	-280	5	-2.15	520793330	41247	40.54	12930	12930	12390	16900	9100	13000	12626.21	1.76	0	-9011	13520	13260	12910	12650	12300	13390	12780	60	3900	500	9100	10	1	11988108	1525	17.64	1.46	12	0.34	721.00	8704.00	16200	20230330	-21.48	10748	20221115	18.35	16200	-21.48	20230330	10750	18.33	20230110	41750	-69.53	20221205	10750	18.33	20230110	1.38	N	405100	500	59 억		210783	N	N	0	N	00	N
86	20231116	121217	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12720	-280	5	-2.15	471221870	37343	36.70	12930	12930	12390	16900	9100	13000	12618.75	1.76	0	-7662	13520	13260	12910	12650	12300	13390	12780	60	3900	500	9100	10	1	11988108	1525	17.64	1.46	12	0.31	721.00	8704.00	16200	20230330	-21.48	10748	20221115	18.35	16200	-21.48	20230330	10750	18.33	20230110	41750	-69.53	20221205	10750	18.33	20230110	1.38	N	405100	500	59 억		210783	N	N	0	N	00	N
87	20231116	111217	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12500	-500	5	-3.85	380296010	30161	29.64	12930	12930	12390	16900	9100	13000	12608.87	1.76	0	-6684	13520	13260	12910	12650	12300	13390	12780	60	3900	500	9100	10	1	11988108	1499	17.34	1.44	12	0.25	721.00	8704.00	16200	20230330	-22.84	10748	20221115	16.30	16200	-22.84	20230330	10750	16.28	20230110	41750	-70.06	20221205	10750	16.28	20230110	1.38	N	405100	500	59 억		210783	N	N	0	N	00	N
88	20231116	101215	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12740	-260	5	-2.00	23279780	1821	1.79	12930	12930	12740	16900	9100	13000	12784.06	1.76	0	311	13520	13260	12910	12650	12300	13390	12780	60	3900	500	9100	10	1	11988108	1527	17.67	1.46	12	0.02	721.00	8704.00	16200	20230330	-21.36	10748	20221115	18.53	16200	-21.36	20230330	10750	18.51	20230110	41750	-69.49	20221205	10750	18.51	20230110	1.38	N	405100	500	59 억		210783	N	N	0	N	00	N
89	20231116	091222	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13000	0	3	0.00	0	0	0.00	0	0	0	16900	9100	13000	0.00	1.76	0	0	13520	13260	12910	12650	12300	13390	12780	60	3900	500	9100	10	1	11988108	1558	18.03	1.49	12	0.00	721.00	8704.00	16200	20230330	-19.75	10748	20221115	20.95	16200	-19.75	20230330	10750	20.93	20230110	41750	-68.86	20221205	10750	20.93	20230110	1.38	N	405100	500	59 억		210783	N	N	0	N	00	N
90	20231115	161050	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13000	500	2	4.00	704279320	54647	99.71	12560	13170	12560	16250	8750	12500	12887.80	1.65	0	11533	12880	12690	12440	12250	12000	12785	12345	60	3750	500	8750	10	1	11988108	1558	18.03	1.49	12	0.46	721.00	8704.00	16200	20230330	-19.75	10748	20221115	20.95	16200	-19.75	20230330	10750	20.93	20230110	41750	-68.86	20221205	10750	20.93	20230110	1.61	N	405100	500	59 억		198243	N	N	0	N	00	N
91	20231115	151238	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13000	500	2	4.00	685728320	53220	97.11	12560	13170	12560	16250	8750	12500	12884.79	1.65	0	12202	12880	12690	12440	12250	12000	12785	12345	60	3750	500	8750	10	1	11988108	1558	18.03	1.49	12	0.44	721.00	8704.00	16200	20230330	-19.75	10748	20221115	20.95	16200	-19.75	20230330	10750	20.93	20230110	41750	-68.86	20221205	10750	20.93	20230110	1.61	N	405100	500	59 억		198243	N	N	0	N	00	N
92	20231115	141235	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12810	310	2	2.48	624268210	48446	88.40	12560	13170	12560	16250	8750	12500	12885.86	1.65	0	12134	12880	12690	12440	12250	12000	12785	12345	60	3750	500	8750	10	1	11988108	1536	17.77	1.47	12	0.40	721.00	8704.00	16200	20230330	-20.93	10748	20221115	19.18	16200	-20.93	20230330	10750	19.16	20230110	41750	-69.32	20221205	10750	19.16	20230110	1.61	N	405100	500	59 억		198243	N	N	0	N	00	N
93	20231115	131236	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12930	430	2	3.44	547801280	42487	77.52	12560	13170	12560	16250	8750	12500	12893.40	1.65	0	14076	12880	12690	12440	12250	12000	12785	12345	60	3750	500	8750	10	1	11988108	1550	17.93	1.49	12	0.35	721.00	8704.00	16200	20230330	-20.19	10748	20221115	20.30	16200	-20.19	20230330	10750	20.28	20230110	41750	-69.03	20221205	10750	20.28	20230110	1.61	N	405100	500	59 억		198243	N	N	0	N	00	N
94	20231115	121236	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12900	400	2	3.20	538548040	41771	76.22	12560	13170	12560	16250	8750	12500	12892.88	1.65	0	13946	12880	12690	12440	12250	12000	12785	12345	60	3750	500	8750	10	1	11988108	1546	17.89	1.48	12	0.35	721.00	8704.00	16200	20230330	-20.37	10748	20221115	20.02	16200	-20.37	20230330	10750	20.00	20230110	41750	-69.10	20221205	10750	20.00	20230110	1.61	N	405100	500	59 억		198243	N	N	0	N	00	N
95	20231115	111252	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12970	470	2	3.76	418649570	32491	59.28	12560	13170	12560	16250	8750	12500	12885.11	1.65	0	11235	12880	12690	12440	12250	12000	12785	12345	60	3750	500	8750	10	1	11988108	1555	17.99	1.49	12	0.27	721.00	8704.00	16200	20230330	-19.94	10748	20221115	20.67	16200	-19.94	20230330	10750	20.65	20230110	41750	-68.93	20221205	10750	20.65	20230110	1.61	N	405100	500	59 억		198243	N	N	0	N	00	N
96	20231115	101242	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13120	620	2	4.96	368794070	28662	52.30	12560	13170	12560	16250	8750	12500	12867.02	1.65	0	10133	12880	12690	12440	12250	12000	12785	12345	60	3750	500	8750	10	1	11988108	1573	18.20	1.51	12	0.24	721.00	8704.00	16200	20230330	-19.01	10748	20221115	22.07	16200	-19.01	20230330	10750	22.05	20230110	41750	-68.57	20221205	10750	22.05	20230110	1.61	N	405100	500	59 억		198243	N	N	0	N	00	N
97	20231115	091230	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12750	250	2	2.00	88794980	7008	12.79	12560	12760	12560	16250	8750	12500	12670.54	1.65	0	2480	12880	12690	12440	12250	12000	12785	12345	60	3750	500	8750	10	1	11988108	1528	17.68	1.46	12	0.06	721.00	8704.00	16200	20230330	-21.30	10748	20221115	18.63	16200	-21.30	20230330	10750	18.60	20230110	41750	-69.46	20221205	10750	18.60	20230110	1.61	N	405100	500	59 억		198243	N	N	0	N	00	N
98	20231114	161210	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12500	210	2	1.71	673387550	54645	14.67	12310	12630	12190	15970	8610	12290	12322.79	1.57	0	9465	13776	13032	12656	11912	11536	12845	11725	60	3680	500	8600	10	1	11988108	1499	17.34	1.44	12	0.46	721.00	8704.00	16200	20230330	-22.84	10748	20221115	16.30	16200	-22.84	20230330	10750	16.28	20230110	41750	-70.06	20221205	10750	16.28	20230110	1.65	N	405100	500	59 억		188410	N	N	0	N	00	N
99	20231114	151217	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12350	60	2	0.49	595807940	48439	13.00	12310	12630	12190	15970	8610	12290	12300.17	1.57	0	10136	13776	13032	12656	11912	11536	12845	11725	60	3680	500	8600	10	1	11988108	1481	17.13	1.42	12	0.40	721.00	8704.00	16200	20230330	-23.77	10748	20221115	14.91	16200	-23.77	20230330	10750	14.88	20230110	41750	-70.42	20221205	10750	14.88	20230110	1.65	N	405100	500	59 억		188410	N	N	0	N	00	N
100	20231114	141213	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12350	60	2	0.49	577355840	46944	12.60	12310	12630	12190	15970	8610	12290	12298.82	1.57	0	10397	13776	13032	12656	11912	11536	12845	11725	60	3680	500	8600	10	1	11988108	1481	17.13	1.42	12	0.39	721.00	8704.00	16200	20230330	-23.77	10748	20221115	14.91	16200	-23.77	20230330	10750	14.88	20230110	41750	-70.42	20221205	10750	14.88	20230110	1.65	N	405100	500	59 억		188410	N	N	0	N	00	N
101	20231114	131216	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12350	60	2	0.49	561561930	45664	12.26	12310	12630	12190	15970	8610	12290	12297.69	1.57	0	9558	13776	13032	12656	11912	11536	12845	11725	60	3680	500	8600	10	1	11988108	1481	17.13	1.42	12	0.38	721.00	8704.00	16200	20230330	-23.77	10748	20221115	14.91	16200	-23.77	20230330	10750	14.88	20230110	41750	-70.42	20221205	10750	14.88	20230110	1.65	N	405100	500	59 억		188410	N	N	0	N	00	N
102	20231114	121219	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12240	-50	5	-0.41	435869310	35491	9.53	12310	12630	12190	15970	8610	12290	12281.12	1.57	0	4992	13776	13032	12656	11912	11536	12845	11725	60	3680	500	8600	10	1	11988108	1467	16.98	1.41	12	0.30	721.00	8704.00	16200	20230330	-24.44	10748	20221115	13.88	16200	-24.44	20230330	10750	13.86	20230110	41750	-70.68	20221205	10750	13.86	20230110	1.65	N	405100	500	59 억		188410	N	N	0	N	00	N
103	20231114	111229	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12290	0	3	0.00	257630300	20917	5.62	12310	12630	12240	15970	8610	12290	12316.79	1.57	0	2087	13776	13032	12656	11912	11536	12845	11725	60	3680	500	8600	10	1	11988108	1473	17.05	1.41	12	0.17	721.00	8704.00	16200	20230330	-24.14	10748	20221115	14.35	16200	-24.14	20230330	10750	14.33	20230110	41750	-70.56	20221205	10750	14.33	20230110	1.65	N	405100	500	59 억		188410	N	N	0	N	00	N
104	20231114	101214	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12290	0	3	0.00	134026580	10844	2.91	12310	12630	12260	15970	8610	12290	12359.51	1.57	0	113	13776	13032	12656	11912	11536	12845	11725	60	3680	500	8600	10	1	11988108	1473	17.05	1.41	12	0.09	721.00	8704.00	16200	20230330	-24.14	10748	20221115	14.35	16200	-24.14	20230330	10750	14.33	20230110	41750	-70.56	20221205	10750	14.33	20230110	1.65	N	405100	500	59 억		188410	N	N	0	N	00	N
105	20231114	091202	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12600	310	2	2.52	24672910	1999	0.54	12310	12630	12270	15970	8610	12290	12342.63	1.57	0	203	13776	13032	12656	11912	11536	12845	11725	60	3680	500	8600	10	1	11988108	1511	17.48	1.45	12	0.02	721.00	8704.00	16200	20230330	-22.22	10748	20221115	17.23	16200	-22.22	20230330	10750	17.21	20230110	41750	-69.82	20221205	10750	17.21	20230110	1.65	N	405100	500	59 억		188410	N	N	0	N	00	N
106	20231113	161154	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12290	-860	5	-6.54	1172064040	93142	313.62	13250	13400	12280	17090	9210	13150	12640.96	1.61	0	-4817	13823	13486	13313	12976	12803	13400	12890	60	3940	500	9200	10	1	11988108	1473	17.05	1.41	12	0.78	721.00	8704.00	16200	20230330	-24.14	10748	20221115	14.35	16200	-24.14	20230330	10750	14.33	20230110	41750	-70.56	20221205	10750	14.33	20230110	1.72	N	405100	500	59 억		193318	N	N	0	N	00	N
107	20231113	151147	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12290	-860	5	-6.54	931468120	73568	247.71	13250	13400	12280	17090	9210	13150	12661.32	1.61	0	-2980	13823	13486	13313	12976	12803	13400	12890	60	3940	500	9200	10	1	11988108	1473	17.05	1.41	12	0.61	721.00	8704.00	16200	20230330	-24.14	10748	20221115	14.35	16200	-24.14	20230330	10750	14.33	20230110	41750	-70.56	20221205	10750	14.33	20230110	1.72	N	405100	500	59 억		193318	N	N	0	N	00	N
108	20231113	141149	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12460	-690	5	-5.25	749961380	58868	198.22	13250	13400	12400	17090	9210	13150	12739.71	1.61	0	-499	13823	13486	13313	12976	12803	13400	12890	60	3940	500	9200	10	1	11988108	1494	17.28	1.43	12	0.49	721.00	8704.00	16200	20230330	-23.09	10748	20221115	15.93	16200	-23.09	20230330	10750	15.91	20230110	41750	-70.16	20221205	10750	15.91	20230110	1.72	N	405100	500	59 억		193318	N	N	0	N	00	N
109	20231113	131147	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12530	-620	5	-4.71	660398030	51704	174.09	13250	13400	12500	17090	9210	13150	12772.67	1.61	0	2085	13823	13486	13313	12976	12803	13400	12890	60	3940	500	9200	10	1	11988108	1502	17.38	1.44	12	0.43	721.00	8704.00	16200	20230330	-22.65	10748	20221115	16.58	16200	-22.65	20230330	10750	16.56	20230110	41750	-69.99	20221205	10750	16.56	20230110	1.72	N	405100	500	59 억		193318	N	N	0	N	00	N
110	20231113	121152	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12750	-400	5	-3.04	484326590	37678	126.87	13250	13400	12550	17090	9210	13150	12854.36	1.61	0	8491	13823	13486	13313	12976	12803	13400	12890	60	3940	500	9200	10	1	11988108	1528	17.68	1.46	12	0.31	721.00	8704.00	16200	20230330	-21.30	10748	20221115	18.63	16200	-21.30	20230330	10750	18.60	20230110	41750	-69.46	20221205	10750	18.60	20230110	1.72	N	405100	500	59 억		193318	N	N	0	N	00	N
111	20231113	111145	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12700	-450	5	-3.42	452139050	35134	118.30	13250	13400	12550	17090	9210	13150	12868.99	1.61	0	10401	13823	13486	13313	12976	12803	13400	12890	60	3940	500	9200	10	1	11988108	1522	17.61	1.46	12	0.29	721.00	8704.00	16200	20230330	-21.60	10748	20221115	18.16	16200	-21.60	20230330	10750	18.14	20230110	41750	-69.58	20221205	10750	18.14	20230110	1.72	N	405100	500	59 억		193318	N	N	0	N	00	N
112	20231113	101144	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12750	-400	5	-3.04	382426980	29627	99.76	13250	13400	12650	17090	9210	13150	12908.06	1.61	0	11440	13823	13486	13313	12976	12803	13400	12890	60	3940	500	9200	10	1	11988108	1528	17.68	1.46	12	0.25	721.00	8704.00	16200	20230330	-21.30	10748	20221115	18.63	16200	-21.30	20230330	10750	18.60	20230110	41750	-69.46	20221205	10750	18.60	20230110	1.72	N	405100	500	59 억		193318	N	N	0	N	00	N
113	20231113	091152	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13270	120	2	0.91	81037920	6154	20.72	13250	13400	13150	17090	9210	13150	13168.33	1.61	0	3446	13823	13486	13313	12976	12803	13400	12890	60	3940	500	9200	10	1	11988108	1591	18.40	1.52	12	0.05	721.00	8704.00	16200	20230330	-18.09	10748	20221115	23.46	16200	-18.09	20230330	10750	23.44	20230110	41750	-68.22	20221205	10750	23.44	20230110	1.72	N	405100	500	59 억		193318	N	N	0	N	00	N
114	20231110	161204	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13150	-510	5	-3.73	391836110	29598	59.25	13650	13650	13140	17750	9570	13660	13239.12	1.55	0	7866	14320	13990	13730	13400	13140	13860	13270	60	4090	500	9560	10	1	11988108	1576	18.24	1.51	12	0.25	721.00	8704.00	16200	20230330	-18.83	10748	20221115	22.35	16200	-18.83	20230330	10750	22.33	20230110	41750	-68.50	20221205	10750	22.33	20230110	1.74	N	405100	500	59 억		185452	N	N	0	N	00	N
115	20231110	151212	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13140	-520	5	-3.81	358622550	27081	54.21	13650	13650	13140	17750	9570	13660	13242.59	1.55	0	7439	14320	13990	13730	13400	13140	13860	13270	60	4090	500	9560	10	1	11988108	1575	18.22	1.51	12	0.23	721.00	8704.00	16200	20230330	-18.89	10748	20221115	22.26	16200	-18.89	20230330	10750	22.23	20230110	41750	-68.53	20221205	10750	22.23	20230110	1.74	N	405100	500	59 억		185452	N	N	0	N	00	N
116	20231110	141156	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13270	-390	5	-2.86	294685760	22232	44.50	13650	13650	13140	17750	9570	13660	13255.03	1.55	0	4858	14320	13990	13730	13400	13140	13860	13270	60	4090	500	9560	10	1	11988108	1591	18.40	1.52	12	0.19	721.00	8704.00	16200	20230330	-18.09	10748	20221115	23.46	16200	-18.09	20230330	10750	23.44	20230110	41750	-68.22	20221205	10750	23.44	20230110	1.74	N	405100	500	59 억		185452	N	N	0	N	00	N
117	20231110	131157	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13190	-470	5	-3.44	253170940	19084	38.20	13650	13650	13150	17750	9570	13660	13266.14	1.55	0	4513	14320	13990	13730	13400	13140	13860	13270	60	4090	500	9560	10	1	11988108	1581	18.29	1.52	12	0.16	721.00	8704.00	16200	20230330	-18.58	10748	20221115	22.72	16200	-18.58	20230330	10750	22.70	20230110	41750	-68.41	20221205	10750	22.70	20230110	1.74	N	405100	500	59 억		185452	N	N	0	N	00	N
118	20231110	121206	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13300	-360	5	-2.64	193454630	14568	29.16	13650	13650	13150	17750	9570	13660	13279.42	1.55	0	3587	14320	13990	13730	13400	13140	13860	13270	60	4090	500	9560	10	1	11988108	1594	18.45	1.53	12	0.12	721.00	8704.00	16200	20230330	-17.90	10748	20221115	23.74	16200	-17.90	20230330	10750	23.72	20230110	41750	-68.14	20221205	10750	23.72	20230110	1.74	N	405100	500	59 억		185452	N	N	0	N	00	N
119	20231110	111143	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13280	-380	5	-2.78	190860930	14373	28.77	13650	13650	13150	17750	9570	13660	13279.13	1.55	0	3494	14320	13990	13730	13400	13140	13860	13270	60	4090	500	9560	10	1	11988108	1592	18.42	1.53	12	0.12	721.00	8704.00	16200	20230330	-18.02	10748	20221115	23.56	16200	-18.02	20230330	10750	23.53	20230110	41750	-68.19	20221205	10750	23.53	20230110	1.74	N	405100	500	59 억		185452	N	N	0	N	00	N
120	20231110	101158	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13340	-320	5	-2.34	171528850	12918	25.86	13650	13650	13150	17750	9570	13660	13278.28	1.55	0	2910	14320	13990	13730	13400	13140	13860	13270	60	4090	500	9560	10	1	11988108	1599	18.50	1.53	12	0.11	721.00	8704.00	16200	20230330	-17.65	10748	20221115	24.12	16200	-17.65	20230330	10750	24.09	20230110	41750	-68.05	20221205	10750	24.09	20230110	1.74	N	405100	500	59 억		185452	N	N	0	N	00	N
121	20231110	091136	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13410	-250	5	-1.83	22220940	1647	3.30	13650	13650	13410	17750	9570	13660	13491.77	1.55	0	53	14320	13990	13730	13400	13140	13860	13270	60	4090	500	9560	10	1	11988108	1608	18.60	1.54	12	0.01	721.00	8704.00	16200	20230330	-17.22	10748	20221115	24.77	16200	-17.22	20230330	10750	24.74	20230110	41750	-67.88	20221205	10750	24.74	20230110	1.74	N	405100	500	59 억		185452	N	N	0	N	00	N
122	20231109	161129	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13660	-340	5	-2.43	681621750	49954	137.85	14000	14060	13470	18200	9800	14000	13644.96	1.56	0	-1561	14513	14256	13953	13696	13393	14280	13720	60	4200	500	9800	10	1	11988108	1638	18.95	1.57	12	0.42	721.00	8704.00	16200	20230330	-15.68	10748	20221115	27.09	16200	-15.68	20230330	10750	27.07	20230110	41750	-67.28	20221205	10750	27.07	20230110	1.83	N	405100	500	59 억		187556	N	N	0	N	00	N
123	20231109	151128	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13680	-320	5	-2.29	635801070	46600	128.59	14000	14060	13470	18200	9800	14000	13643.80	1.56	0	-571	14513	14256	13953	13696	13393	14280	13720	60	4200	500	9800	10	1	11988108	1640	18.97	1.57	12	0.39	721.00	8704.00	16200	20230330	-15.56	10748	20221115	27.28	16200	-15.56	20230330	10750	27.26	20230110	41750	-67.23	20221205	10750	27.26	20230110	1.83	N	405100	500	59 억		187556	N	N	0	N	00	N
124	20231109	141124	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13580	-420	5	-3.00	523693480	38392	105.94	14000	14060	13470	18200	9800	14000	13640.69	1.56	0	4138	14513	14256	13953	13696	13393	14280	13720	60	4200	500	9800	10	1	11988108	1628	18.83	1.56	12	0.32	721.00	8704.00	16200	20230330	-16.17	10748	20221115	26.35	16200	-16.17	20230330	10750	26.33	20230110	41750	-67.47	20221205	10750	26.33	20230110	1.83	N	405100	500	59 억		187556	N	N	0	N	00	N
125	20231109	131128	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13720	-280	5	-2.00	266382940	19432	53.62	14000	14060	13500	18200	9800	14000	13708.47	1.56	0	1911	14513	14256	13953	13696	13393	14280	13720	60	4200	500	9800	10	1	11988108	1645	19.03	1.58	12	0.16	721.00	8704.00	16200	20230330	-15.31	10748	20221115	27.65	16200	-15.31	20230330	10750	27.63	20230110	41750	-67.14	20221205	10750	27.63	20230110	1.83	N	405100	500	59 억		187556	N	N	0	N	00	N
126	20231109	121131	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13790	-210	5	-1.50	108780350	7855	21.68	14000	14060	13700	18200	9800	14000	13848.55	1.56	0	712	14513	14256	13953	13696	13393	14280	13720	60	4200	500	9800	10	1	11988108	1653	19.13	1.58	12	0.07	721.00	8704.00	16200	20230330	-14.88	10748	20221115	28.30	16200	-14.88	20230330	10750	28.28	20230110	41750	-66.97	20221205	10750	28.28	20230110	1.83	N	405100	500	59 억		187556	N	N	0	N	00	N
127	20231109	111127	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13840	-160	5	-1.14	101469320	7326	20.22	14000	14060	13700	18200	9800	14000	13850.58	1.56	0	1239	14513	14256	13953	13696	13393	14280	13720	60	4200	500	9800	10	1	11988108	1659	19.20	1.59	12	0.06	721.00	8704.00	16200	20230330	-14.57	10748	20221115	28.77	16200	-14.57	20230330	10750	28.74	20230110	41750	-66.85	20221205	10750	28.74	20230110	1.83	N	405100	500	59 억		187556	N	N	0	N	00	N
128	20231109	101121	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13880	-120	5	-0.86	57769060	4143	11.43	14000	14060	13800	18200	9800	14000	13943.78	1.56	0	344	14513	14256	13953	13696	13393	14280	13720	60	4200	500	9800	10	1	11988108	1664	19.25	1.59	12	0.03	721.00	8704.00	16200	20230330	-14.32	10748	20221115	29.14	16200	-14.32	20230330	10750	29.12	20230110	41750	-66.75	20221205	10750	29.12	20230110	1.83	N	405100	500	59 억		187556	N	N	0	N	00	N
129	20231109	091129	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14060	60	2	0.43	35370030	2531	6.98	14000	14060	13900	18200	9800	14000	13974.73	1.56	0	864	14513	14256	13953	13696	13393	14280	13720	60	4200	500	9800	10	1	11988108	1686	19.50	1.62	12	0.02	721.00	8704.00	16200	20230330	-13.21	10748	20221115	30.82	16200	-13.21	20230330	10750	30.79	20230110	41750	-66.32	20221205	10750	30.79	20230110	1.83	N	405100	500	59 억		187556	N	N	0	N	00	N
130	20231108	161120	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14000	-170	5	-1.20	499594050	36165	89.83	14000	14210	13650	18420	9920	14170	13814.29	1.56	0	65	14790	14480	14210	13900	13630	14635	14055	60	4250	500	9910	10	1	11988108	1678	19.42	1.61	12	0.30	721.00	8704.00	16200	20230330	-13.58	10748	20221115	30.26	16200	-13.58	20230330	10750	30.23	20230110	41750	-66.47	20221205	10750	30.23	20230110	1.80	N	405100	500	59 억		187491	N	N	0	N	00	N
131	20231108	151124	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13700	-470	5	-3.32	394456150	28595	71.03	14000	14210	13650	18420	9920	14170	13794.58	1.56	0	1253	14790	14480	14210	13900	13630	14635	14055	60	4250	500	9910	10	1	11988108	1642	19.00	1.57	12	0.24	721.00	8704.00	16200	20230330	-15.43	10748	20221115	27.47	16200	-15.43	20230330	10750	27.44	20230110	41750	-67.19	20221205	10750	27.44	20230110	1.80	N	405100	500	59 억		187491	N	N	0	N	00	N
132	20231108	141117	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13790	-380	5	-2.68	338060210	24486	60.82	14000	14210	13650	18420	9920	14170	13806.27	1.56	0	823	14790	14480	14210	13900	13630	14635	14055	60	4250	500	9910	10	1	11988108	1653	19.13	1.58	12	0.20	721.00	8704.00	16200	20230330	-14.88	10748	20221115	28.30	16200	-14.88	20230330	10750	28.28	20230110	41750	-66.97	20221205	10750	28.28	20230110	1.80	N	405100	500	59 억		187491	N	N	0	N	00	N
133	20231108	131115	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13720	-450	5	-3.18	279704600	20234	50.26	14000	14210	13650	18420	9920	14170	13823.50	1.56	0	-387	14790	14480	14210	13900	13630	14635	14055	60	4250	500	9910	10	1	11988108	1645	19.03	1.58	12	0.17	721.00	8704.00	16200	20230330	-15.31	10748	20221115	27.65	16200	-15.31	20230330	10750	27.63	20230110	41750	-67.14	20221205	10750	27.63	20230110	1.80	N	405100	500	59 억		187491	N	N	0	N	00	N
134	20231108	121112	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13750	-420	5	-2.96	254224910	18373	45.64	14000	14210	13650	18420	9920	14170	13836.88	1.56	0	62	14790	14480	14210	13900	13630	14635	14055	60	4250	500	9910	10	1	11988108	1648	19.07	1.58	12	0.15	721.00	8704.00	16200	20230330	-15.12	10748	20221115	27.93	16200	-15.12	20230330	10750	27.91	20230110	41750	-67.07	20221205	10750	27.91	20230110	1.80	N	405100	500	59 억		187491	N	N	0	N	00	N
135	20231108	111122	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13720	-450	5	-3.18	199155300	14355	35.66	14000	14210	13710	18420	9920	14170	13873.58	1.56	0	-85	14790	14480	14210	13900	13630	14635	14055	60	4250	500	9910	10	1	11988108	1645	19.03	1.58	12	0.12	721.00	8704.00	16200	20230330	-15.31	10748	20221115	27.65	16200	-15.31	20230330	10750	27.63	20230110	41750	-67.14	20221205	10750	27.63	20230110	1.80	N	405100	500	59 억		187491	N	N	0	N	00	N
136	20231108	101118	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13910	-260	5	-1.83	147075840	10572	26.26	14000	14210	13760	18420	9920	14170	13911.83	1.56	0	539	14790	14480	14210	13900	13630	14635	14055	60	4250	500	9910	10	1	11988108	1668	19.29	1.60	12	0.09	721.00	8704.00	16200	20230330	-14.14	10748	20221115	29.42	16200	-14.14	20230330	10750	29.40	20230110	41750	-66.68	20221205	10750	29.40	20230110	1.80	N	405100	500	59 억		187491	N	N	0	N	00	N
137	20231108	091116	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14170	0	3	0.00	9953150	706	1.75	14000	14210	14000	18420	9920	14170	14097.95	1.56	0	-61	14790	14480	14210	13900	13630	14635	14055	60	4250	500	9910	10	1	11988108	1699	19.65	1.63	12	0.01	721.00	8704.00	16200	20230330	-12.53	10748	20221115	31.84	16200	-12.53	20230330	10750	31.81	20230110	41750	-66.06	20221205	10750	31.81	20230110	1.80	N	405100	500	59 억		187491	N	N	0	N	00	N
138	20231107	161117	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14170	-30	5	-0.21	568729480	40178	45.99	14050	14520	13940	18460	9940	14200	14155.24	1.53	0	3893	15100	14650	14200	13750	13300	14425	13525	60	4260	500	9940	10	1	11988108	1699	19.65	1.63	12	0.34	721.00	8704.00	16200	20230330	-12.53	10748	20221115	31.84	16200	-12.53	20230330	10750	31.81	20230110	41750	-66.06	20221205	10750	31.81	20230110	1.75	N	405100	500	59 억		183598	N	N	0	N	00	N
139	20231107	151121	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14240	40	2	0.28	555635940	39254	44.93	14050	14520	13940	18460	9940	14200	14154.89	1.53	0	4237	15100	14650	14200	13750	13300	14425	13525	60	4260	500	9940	10	1	11988108	1707	19.75	1.64	12	0.33	721.00	8704.00	16200	20230330	-12.10	10748	20221115	32.49	16200	-12.10	20230330	10750	32.47	20230110	41750	-65.89	20221205	10750	32.47	20230110	1.75	N	405100	500	59 억		183598	N	N	0	N	00	N
140	20231107	141121	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14160	-40	5	-0.28	530495250	37477	42.89	14050	14520	13940	18460	9940	14200	14155.22	1.53	0	4569	15100	14650	14200	13750	13300	14425	13525	60	4260	500	9940	10	1	11988108	1698	19.64	1.63	12	0.31	721.00	8704.00	16200	20230330	-12.59	10748	20221115	31.75	16200	-12.59	20230330	10750	31.72	20230110	41750	-66.08	20221205	10750	31.72	20230110	1.75	N	405100	500	59 억		183598	N	N	0	N	00	N
141	20231107	131124	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14140	-60	5	-0.42	505194810	35681	40.84	14050	14520	13940	18460	9940	14200	14158.65	1.53	0	3065	15100	14650	14200	13750	13300	14425	13525	60	4260	500	9940	10	1	11988108	1695	19.61	1.62	12	0.30	721.00	8704.00	16200	20230330	-12.72	10748	20221115	31.56	16200	-12.72	20230330	10750	31.53	20230110	41750	-66.13	20221205	10750	31.53	20230110	1.75	N	405100	500	59 억		183598	N	N	0	N	00	N
142	20231107	121115	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14010	-190	5	-1.34	443817290	31288	35.81	14050	14520	13980	18460	9940	14200	14184.90	1.53	0	4016	15100	14650	14200	13750	13300	14425	13525	60	4260	500	9940	10	1	11988108	1680	19.43	1.61	12	0.26	721.00	8704.00	16200	20230330	-13.52	10748	20221115	30.35	16200	-13.52	20230330	10750	30.33	20230110	41750	-66.44	20221205	10750	30.33	20230110	1.75	N	405100	500	59 억		183598	N	N	0	N	00	N
143	20231107	111117	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14110	-90	5	-0.63	404850110	28507	32.63	14050	14520	13980	18460	9940	14200	14201.78	1.53	0	4676	15100	14650	14200	13750	13300	14425	13525	60	4260	500	9940	10	1	11988108	1692	19.57	1.62	12	0.24	721.00	8704.00	16200	20230330	-12.90	10748	20221115	31.28	16200	-12.90	20230330	10750	31.26	20230110	41750	-66.20	20221205	10750	31.26	20230110	1.75	N	405100	500	59 억		183598	N	N	0	N	00	N
144	20231107	101128	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13980	-220	5	-1.55	390700090	27497	31.47	14050	14520	13980	18460	9940	14200	14208.83	1.53	0	4564	15100	14650	14200	13750	13300	14425	13525	60	4260	500	9940	10	1	11988108	1676	19.39	1.61	12	0.23	721.00	8704.00	16200	20230330	-13.70	10748	20221115	30.07	16200	-13.70	20230330	10750	30.05	20230110	41750	-66.51	20221205	10750	30.05	20230110	1.75	N	405100	500	59 억		183598	N	N	0	N	00	N
145	20231107	091104	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14130	-70	5	-0.49	170217000	12081	13.83	14050	14240	14030	18460	9940	14200	14089.64	1.53	0	6462	15100	14650	14200	13750	13300	14425	13525	60	4260	500	9940	10	1	11988108	1694	19.60	1.62	12	0.10	721.00	8704.00	16200	20230330	-12.78	10748	20221115	31.47	16200	-12.78	20230330	10750	31.44	20230110	41750	-66.16	20221205	10750	31.44	20230110	1.75	N	405100	500	59 억		183598	N	N	0	N	00	N
146	20231106	161051	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14200	-400	5	-2.74	1231437760	87357	52.35	14600	14650	13750	18980	10220	14600	14094.85	1.71	0	-21042	15213	14906	14363	14056	13513	15060	14210	60	4380	500	10220	10	1	11988108	1702	19.69	1.63	12	0.73	721.00	8704.00	16200	20230330	-12.35	10748	20221115	32.12	16200	-12.35	20230330	10750	32.09	20230110	41750	-65.99	20221205	10750	32.09	20230110	1.45	N	405100	500	59 억		204918	N	N	0	N	00	N
147	20231106	151057	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14110	-490	5	-3.36	1109024280	78717	47.17	14600	14650	13750	18980	10220	14600	14086.77	1.71	0	-16800	15213	14906	14363	14056	13513	15060	14210	60	4380	500	10220	10	1	11988108	1692	19.57	1.62	12	0.66	721.00	8704.00	16200	20230330	-12.90	10748	20221115	31.28	16200	-12.90	20230330	10750	31.26	20230110	41750	-66.20	20221205	10750	31.26	20230110	1.45	N	405100	500	59 억		204918	N	N	0	N	00	N
148	20231106	141051	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13960	-640	5	-4.38	996475200	70705	42.37	14600	14650	13750	18980	10220	14600	14091.23	1.71	0	-17153	15213	14906	14363	14056	13513	15060	14210	60	4380	500	10220	10	1	11988108	1674	19.36	1.60	12	0.59	721.00	8704.00	16200	20230330	-13.83	10748	20221115	29.88	16200	-13.83	20230330	10750	29.86	20230110	41750	-66.56	20221205	10750	29.86	20230110	1.45	N	405100	500	59 억		204918	N	N	0	N	00	N
149	20231106	131101	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14110	-490	5	-3.36	958380490	67982	40.74	14600	14650	13750	18980	10220	14600	14095.31	1.71	0	-17322	15213	14906	14363	14056	13513	15060	14210	60	4380	500	10220	10	1	11988108	1692	19.57	1.62	12	0.57	721.00	8704.00	16200	20230330	-12.90	10748	20221115	31.28	16200	-12.90	20230330	10750	31.26	20230110	41750	-66.20	20221205	10750	31.26	20230110	1.45	N	405100	500	59 억		204918	N	N	0	N	00	N
150	20231106	121058	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14190	-410	5	-2.81	902548490	64032	38.37	14600	14650	13750	18980	10220	14600	14092.86	1.71	0	-16811	15213	14906	14363	14056	13513	15060	14210	60	4380	500	10220	10	1	11988108	1701	19.68	1.63	12	0.53	721.00	8704.00	16200	20230330	-12.41	10748	20221115	32.02	16200	-12.41	20230330	10750	32.00	20230110	41750	-66.01	20221205	10750	32.00	20230110	1.45	N	405100	500	59 억		204918	N	N	0	N	00	N
151	20231106	111056	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13790	-810	5	-5.55	676159880	47729	28.60	14600	14650	13760	18980	10220	14600	14163.87	1.71	0	-23349	15213	14906	14363	14056	13513	15060	14210	60	4380	500	10220	10	1	11988108	1653	19.13	1.58	12	0.40	721.00	8704.00	16200	20230330	-14.88	10748	20221115	28.30	16200	-14.88	20230330	10750	28.28	20230110	41750	-66.97	20221205	10750	28.28	20230110	1.45	N	405100	500	59 억		204918	N	N	0	N	00	N
152	20231106	101029	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14030	-570	5	-3.90	437189520	30562	18.32	14600	14650	14030	18980	10220	14600	14302.04	1.71	0	-11794	15213	14906	14363	14056	13513	15060	14210	60	4380	500	10220	10	1	11988108	1682	19.46	1.61	12	0.25	721.00	8704.00	16200	20230330	-13.40	10748	20221115	30.54	16200	-13.40	20230330	10750	30.51	20230110	41750	-66.40	20221205	10750	30.51	20230110	1.45	N	405100	500	59 억		204918	N	N	0	N	00	N
153	20231106	091054	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14340	-260	5	-1.78	142690160	9886	5.92	14600	14650	14180	18980	10220	14600	14428.28	1.71	0	-2607	15213	14906	14363	14056	13513	15060	14210	60	4380	500	10220	10	1	11988108	1719	19.89	1.65	12	0.08	721.00	8704.00	16200	20230330	-11.48	10748	20221115	33.42	16200	-11.48	20230330	10750	33.40	20230110	41750	-65.65	20221205	10750	33.40	20230110	1.45	N	405100	500	59 억		204918	N	N	0	N	00	N
154	20231103	161043	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14600	560	2	3.99	2392500990	166767	95.25	14100	14670	13820	18250	9830	14040	14346.31	1.21	0	39540	14706	14372	13816	13482	12926	14540	13650	60	4210	500	9820	10	1	11988108	1750	20.25	1.68	12	1.39	721.00	8704.00	16200	20230330	-9.88	10748	20221115	35.84	16200	-9.88	20230330	10750	35.81	20230110	41750	-65.03	20221205	10750	35.81	20230110	1.42	N	405100	500	59 억		145213	N	N	0	N	00	N
155	20231103	151038	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14630	590	2	4.20	2244743570	156646	89.47	14100	14670	13820	18250	9830	14040	14330.04	1.21	0	36875	14706	14372	13816	13482	12926	14540	13650	60	4210	500	9820	10	1	11988108	1754	20.29	1.68	12	1.31	721.00	8704.00	16200	20230330	-9.69	10748	20221115	36.12	16200	-9.69	20230330	10750	36.09	20230110	41750	-64.96	20221205	10750	36.09	20230110	1.42	N	405100	500	59 억		145213	N	N	0	N	00	N
156	20231103	141039	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14450	410	2	2.92	1479771440	104000	59.40	14100	14490	13820	18250	9830	14040	14228.57	1.21	0	16863	14706	14372	13816	13482	12926	14540	13650	60	4210	500	9820	10	1	11988108	1732	20.04	1.66	12	0.87	721.00	8704.00	16200	20230330	-10.80	10748	20221115	34.44	16200	-10.80	20230330	10750	34.42	20230110	41750	-65.39	20221205	10750	34.42	20230110	1.42	N	405100	500	59 억		145213	N	N	0	N	00	N
157	20231103	131038	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14050	10	2	0.07	1093627330	77050	44.01	14100	14450	13820	18250	9830	14040	14193.74	1.21	0	16350	14706	14372	13816	13482	12926	14540	13650	60	4210	500	9820	10	1	11988108	1684	19.49	1.61	12	0.64	721.00	8704.00	16200	20230330	-13.27	10748	20221115	30.72	16200	-13.27	20230330	10750	30.70	20230110	41750	-66.35	20221205	10750	30.70	20230110	1.42	N	405100	500	59 억		145213	N	N	0	N	00	N
158	20231103	121035	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14330	290	2	2.07	950259450	66962	38.24	14100	14450	13820	18250	9830	14040	14191.03	1.21	0	16268	14706	14372	13816	13482	12926	14540	13650	60	4210	500	9820	10	1	11988108	1718	19.88	1.65	12	0.56	721.00	8704.00	16200	20230330	-11.54	10748	20221115	33.33	16200	-11.54	20230330	10750	33.30	20230110	41750	-65.68	20221205	10750	33.30	20230110	1.42	N	405100	500	59 억		145213	N	N	0	N	00	N
159	20231103	111046	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14390	350	2	2.49	872440250	61523	35.14	14100	14450	13820	18250	9830	14040	14180.72	1.21	0	14110	14706	14372	13816	13482	12926	14540	13650	60	4210	500	9820	10	1	11988108	1725	19.96	1.65	12	0.51	721.00	8704.00	16200	20230330	-11.17	10748	20221115	33.89	16200	-11.17	20230330	10750	33.86	20230110	41750	-65.53	20221205	10750	33.86	20230110	1.42	N	405100	500	59 억		145213	N	N	0	N	00	N
160	20231103	101026	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14240	200	2	1.42	530843100	37708	21.54	14100	14250	13820	18250	9830	14040	14077.73	1.21	0	5409	14706	14372	13816	13482	12926	14540	13650	60	4210	500	9820	10	1	11988108	1707	19.75	1.64	12	0.31	721.00	8704.00	16200	20230330	-12.10	10748	20221115	32.49	16200	-12.10	20230330	10750	32.47	20230110	41750	-65.89	20221205	10750	32.47	20230110	1.42	N	405100	500	59 억		145213	N	N	0	N	00	N
161	20231103	091031	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14170	130	2	0.93	101027560	7178	4.10	14100	14170	13910	18250	9830	14040	14074.61	1.21	0	-393	14706	14372	13816	13482	12926	14540	13650	60	4210	500	9820	10	1	11988108	1699	19.65	1.63	12	0.06	721.00	8704.00	16200	20230330	-12.53	10748	20221115	31.84	16200	-12.53	20230330	10750	31.81	20230110	41750	-66.06	20221205	10750	31.81	20230110	1.42	N	405100	500	59 억		145213	N	N	0	N	00	N
162	20231102	161030	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14040	730	2	5.48	2410018080	173722	258.25	13780	14150	13260	17300	9320	13310	13872.83	1.07	0	17209	13976	13642	13046	12712	12116	13810	12880	60	3990	500	9310	10	1	11988108	1683	19.47	1.61	12	1.45	721.00	8704.00	16200	20230330	-13.33	10748	20221115	30.63	16200	-13.33	20230330	10750	30.60	20230110	44950	-68.77	20221102	10750	30.60	20230110	1.42	N	405100	500	59 억		128120	N	N	0	N	00	N
163	20231102	151042	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14010	700	2	5.26	2358077710	170017	252.74	13780	14150	13260	17300	9320	13310	13869.66	1.07	0	16040	13976	13642	13046	12712	12116	13810	12880	60	3990	500	9310	10	1	11988108	1680	19.43	1.61	12	1.42	721.00	8704.00	16200	20230330	-13.52	10748	20221115	30.35	16200	-13.52	20230330	10750	30.33	20230110	44950	-68.83	20221102	10750	30.33	20230110	1.42	N	405100	500	59 억		128120	N	N	0	N	00	N
164	20231102	141028	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13960	650	2	4.88	1638803790	118899	176.75	13780	14070	13260	17300	9320	13310	13783.16	1.07	0	6042	13976	13642	13046	12712	12116	13810	12880	60	3990	500	9310	10	1	11988108	1674	19.36	1.60	12	0.99	721.00	8704.00	16200	20230330	-13.83	10748	20221115	29.88	16200	-13.83	20230330	10750	29.86	20230110	44950	-68.94	20221102	10750	29.86	20230110	1.42	N	405100	500	59 억		128120	N	N	0	N	00	N
165	20231102	131030	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13900	590	2	4.43	1467163740	106573	158.43	13780	14070	13260	17300	9320	13310	13766.75	1.07	0	1741	13976	13642	13046	12712	12116	13810	12880	60	3990	500	9310	10	1	11988108	1666	19.28	1.60	12	0.89	721.00	8704.00	16200	20230330	-14.20	10748	20221115	29.33	16200	-14.20	20230330	10750	29.30	20230110	44950	-69.08	20221102	10750	29.30	20230110	1.42	N	405100	500	59 억		128120	N	N	0	N	00	N
166	20231102	121027	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13820	510	2	3.83	1277452600	92889	138.09	13780	14070	13260	17300	9320	13310	13752.46	1.07	0	-1757	13976	13642	13046	12712	12116	13810	12880	60	3990	500	9310	10	1	11988108	1657	19.17	1.59	12	0.77	721.00	8704.00	16200	20230330	-14.69	10748	20221115	28.58	16200	-14.69	20230330	10750	28.56	20230110	44950	-69.25	20221102	10750	28.56	20230110	1.42	N	405100	500	59 억		128120	N	N	0	N	00	N
167	20231102	111026	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13830	520	2	3.91	1118021820	81343	120.92	13780	14070	13260	17300	9320	13310	13744.54	1.07	0	-6966	13976	13642	13046	12712	12116	13810	12880	60	3990	500	9310	10	1	11988108	1658	19.18	1.59	12	0.68	721.00	8704.00	16200	20230330	-14.63	10748	20221115	28.68	16200	-14.63	20230330	10750	28.65	20230110	44950	-69.23	20221102	10750	28.65	20230110	1.42	N	405100	500	59 억		128120	N	N	0	N	00	N
168	20231102	101027	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13920	610	2	4.58	907846170	66131	98.31	13780	14070	13260	17300	9320	13310	13728.00	1.07	0	-2463	13976	13642	13046	12712	12116	13810	12880	60	3990	500	9310	10	1	11988108	1669	19.31	1.60	12	0.55	721.00	8704.00	16200	20230330	-14.07	10748	20221115	29.51	16200	-14.07	20230330	10750	29.49	20230110	44950	-69.03	20221102	10750	29.49	20230110	1.42	N	405100	500	59 억		128120	N	N	0	N	00	N
169	20231102	091034	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13300	-10	5	-0.08	243845570	17929	26.65	13780	13800	13260	17300	9320	13310	13600.62	1.07	0	-7204	13976	13642	13046	12712	12116	13810	12880	60	3990	500	9310	10	1	11988108	1594	18.45	1.53	12	0.15	721.00	8704.00	16200	20230330	-17.90	10748	20221115	23.74	16200	-17.90	20230330	10750	23.72	20230110	44950	-70.41	20221102	10750	23.72	20230110	1.42	N	405100	500	59 억		128120	N	N	0	N	00	N
170	20231101	161023	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13310	870	2	6.99	871851990	66667	179.81	12450	13380	12450	16170	8710	12440	13076.78	1.00	0	7901	13100	12770	12600	12270	12100	12685	12185	60	3730	500	8700	10	1	11988108	1596	18.46	1.53	12	0.56	721.00	8704.00	16200	20230330	-17.84	10748	20221115	23.84	16200	-17.84	20230330	10750	23.81	20230110	44950	-70.39	20221102	10750	23.81	20230110	1.42	N	405100	500	59 억		119576	N	N	0	N	00	N
171	20231101	151023	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13320	880	2	7.07	754203440	57847	156.02	12450	13340	12450	16170	8710	12440	13037.90	1.00	0	5963	13100	12770	12600	12270	12100	12685	12185	60	3730	500	8700	10	1	11988108	1597	18.47	1.53	12	0.48	721.00	8704.00	16200	20230330	-17.78	10748	20221115	23.93	16200	-17.78	20230330	10750	23.91	20230110	44950	-70.37	20221102	10750	23.91	20230110	1.42	N	405100	500	59 억		119576	N	N	0	N	00	N
172	20231101	141014	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13170	730	2	5.87	477810490	36990	99.77	12450	13280	12450	16170	8710	12440	12917.29	1.00	0	3456	13100	12770	12600	12270	12100	12685	12185	60	3730	500	8700	10	1	11988108	1579	18.27	1.51	12	0.31	721.00	8704.00	16200	20230330	-18.70	10748	20221115	22.53	16200	-18.70	20230330	10750	22.51	20230110	44950	-70.70	20221102	10750	22.51	20230110	1.42	N	405100	500	59 억		119576	N	N	0	N	00	N
173	20231101	131023	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12980	540	2	4.34	225852610	17799	48.01	12450	12980	12450	16170	8710	12440	12689.06	1.00	0	460	13100	12770	12600	12270	12100	12685	12185	60	3730	500	8700	10	1	11988108	1556	18.00	1.49	12	0.15	721.00	8704.00	16200	20230330	-19.88	10748	20221115	20.77	16200	-19.88	20230330	10750	20.74	20230110	44950	-71.12	20221102	10750	20.74	20230110	1.42	N	405100	500	59 억		119576	N	N	0	N	00	N
174	20231101	121048	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12750	310	2	2.49	178029580	14083	37.98	12450	12800	12450	16170	8710	12440	12641.45	1.00	0	-697	13100	12770	12600	12270	12100	12685	12185	60	3730	500	8700	10	1	11988108	1528	17.68	1.46	12	0.12	721.00	8704.00	16200	20230330	-21.30	10748	20221115	18.63	16200	-21.30	20230330	10750	18.60	20230110	44950	-71.64	20221102	10750	18.60	20230110	1.42	N	405100	500	59 억		119576	N	N	0	N	00	N
175	20231101	111056	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12720	280	2	2.25	161360490	12772	34.45	12450	12800	12450	16170	8710	12440	12633.92	1.00	0	-515	13100	12770	12600	12270	12100	12685	12185	60	3730	500	8700	10	1	11988108	1525	17.64	1.46	12	0.11	721.00	8704.00	16200	20230330	-21.48	10748	20221115	18.35	16200	-21.48	20230330	10750	18.33	20230110	44950	-71.70	20221102	10750	18.33	20230110	1.42	N	405100	500	59 억		119576	N	N	0	N	00	N
176	20231101	101038	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12590	150	2	1.21	82073630	6529	17.61	12450	12800	12450	16170	8710	12440	12570.63	1.00	0	842	13100	12770	12600	12270	12100	12685	12185	60	3730	500	8700	10	1	11988108	1509	17.46	1.45	12	0.05	721.00	8704.00	16200	20230330	-22.28	10748	20221115	17.14	16200	-22.28	20230330	10750	17.12	20230110	44950	-71.99	20221102	10750	17.12	20230110	1.42	N	405100	500	59 억		119576	N	N	0	N	00	N
177	20231101	091042	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12560	120	2	0.96	10284690	825	2.23	12450	12570	12450	16170	8710	12440	12466.29	1.00	0	242	13100	12770	12600	12270	12100	12685	12185	60	3730	500	8700	10	1	11988108	1506	17.42	1.44	12	0.01	721.00	8704.00	16200	20230330	-22.47	10748	20221115	16.86	16200	-22.47	20230330	10750	16.84	20230110	44950	-72.06	20221102	10750	16.84	20230110	1.42	N	405100	500	59 억		119576	N	N	0	N	00	N