KissMeData/284620/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	161139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	265	2	7.95	663173920	186167	606.45	3315	3750	3310	4335	2335	3335	3562.15	3.49	0	9905	3465	3400	3330	3265	3195	3432	3297	140	1000	500	2200	5	1	27922396	1005	-5.65	3.84	12	0.67	-637.00	937.00	7500	20230322	-52.00	3060	20231113	17.65	7500	-52.00	20230322	3060	17.65	20231113	7500	-52.00	20230322	3060	17.65	20231113	0.01	N	284620	500	139 억		973490	N	N	0	N	00	N
3	20231130	151137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	230	2	6.90	651374065	182866	595.69	3315	3750	3310	4335	2335	3335	3562.03	3.49	0	9966	3465	3400	3330	3265	3195	3432	3297	140	1000	500	2200	5	1	27922396	995	-5.60	3.80	12	0.65	-637.00	937.00	7500	20230322	-52.47	3060	20231113	16.50	7500	-52.47	20230322	3060	16.50	20231113	7500	-52.47	20230322	3060	16.50	20231113	0.01	N	284620	500	139 억		973490	N	N	0	N	00	N
4	20231130	141135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	205	2	6.15	601032505	168617	549.28	3315	3750	3310	4335	2335	3335	3564.48	3.49	0	5252	3465	3400	3330	3265	3195	3432	3297	140	1000	500	2200	5	1	27922396	988	-5.56	3.78	12	0.60	-637.00	937.00	7500	20230322	-52.80	3060	20231113	15.69	7500	-52.80	20230322	3060	15.69	20231113	7500	-52.80	20230322	3060	15.69	20231113	0.01	N	284620	500	139 억		973490	N	N	0	N	00	N
5	20231130	131133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	205	2	6.15	288522325	82463	268.63	3315	3615	3310	4335	2335	3335	3498.81	3.49	0	1557	3465	3400	3330	3265	3195	3432	3297	140	1000	500	2200	5	1	27922396	988	-5.56	3.78	12	0.30	-637.00	937.00	7500	20230322	-52.80	3060	20231113	15.69	7500	-52.80	20230322	3060	15.69	20231113	7500	-52.80	20230322	3060	15.69	20231113	0.01	N	284620	500	139 억		973490	N	N	0	N	00	N
6	20231130	121147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	165	2	4.95	129191665	37663	122.69	3315	3500	3310	4335	2335	3335	3430.20	3.49	0	-1813	3465	3400	3330	3265	3195	3432	3297	140	1000	500	2200	5	1	27922396	977	-5.49	3.74	12	0.13	-637.00	937.00	7500	20230322	-53.33	3060	20231113	14.38	7500	-53.33	20230322	3060	14.38	20231113	7500	-53.33	20230322	3060	14.38	20231113	0.01	N	284620	500	139 억		973490	N	N	0	N	00	N
7	20231130	111142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3405	70	2	2.10	40821880	12078	39.34	3315	3405	3310	4335	2335	3335	3379.85	3.49	0	-2644	3465	3400	3330	3265	3195	3432	3297	140	1000	500	2200	5	1	27922396	951	-5.35	3.63	12	0.04	-637.00	937.00	7500	20230322	-54.60	3060	20231113	11.27	7500	-54.60	20230322	3060	11.27	20231113	7500	-54.60	20230322	3060	11.27	20231113	0.01	N	284620	500	139 억		973490	N	N	0	N	00	N
8	20231130	101134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3375	40	2	1.20	13152835	3920	12.77	3315	3390	3310	4335	2335	3335	3355.32	3.49	0	-648	3465	3400	3330	3265	3195	3432	3297	140	1000	500	2200	5	1	27922396	942	-5.30	3.60	12	0.01	-637.00	937.00	7500	20230322	-55.00	3060	20231113	10.29	7500	-55.00	20230322	3060	10.29	20231113	7500	-55.00	20230322	3060	10.29	20231113	0.01	N	284620	500	139 억		973490	N	N	0	N	00	N
9	20231130	091134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	55	2	1.65	4058000	1220	3.97	3315	3390	3310	4335	2335	3335	3326.23	3.49	0	342	3465	3400	3330	3265	3195	3432	3297	140	1000	500	2200	5	1	27922396	947	-5.32	3.62	12	0.00	-637.00	937.00	7500	20230322	-54.80	3060	20231113	10.78	7500	-54.80	20230322	3060	10.78	20231113	7500	-54.80	20230322	3060	10.78	20231113	0.01	N	284620	500	139 억		973490	N	N	0	N	00	N
10	20231129	161129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	5	2	0.15	99690930	29946	57.52	3315	3395	3260	4325	2335	3330	3329.02	3.50	0	-4019	3460	3395	3340	3275	3220	3367	3247	140	995	500	2190	5	1	27922396	931	-5.24	3.56	12	0.11	-637.00	937.00	7500	20230322	-55.53	3060	20231113	8.99	7500	-55.53	20230322	3060	8.99	20231113	7500	-55.53	20230322	3060	8.99	20231113	0.01	N	284620	500	139 억		977509	N	N	0	N	00	N
11	20231129	151141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3345	15	2	0.45	91097820	27356	52.55	3315	3395	3260	4325	2335	3330	3330.09	3.50	0	-3965	3460	3395	3340	3275	3220	3367	3247	140	995	500	2190	5	1	27922396	934	-5.25	3.57	12	0.10	-637.00	937.00	7500	20230322	-55.40	3060	20231113	9.31	7500	-55.40	20230322	3060	9.31	20231113	7500	-55.40	20230322	3060	9.31	20231113	0.01	N	284620	500	139 억		977509	N	N	0	N	00	N
12	20231129	141133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3365	35	2	1.05	80371265	24141	46.37	3315	3395	3260	4325	2335	3330	3329.24	3.50	0	-2203	3460	3395	3340	3275	3220	3367	3247	140	995	500	2190	5	1	27922396	940	-5.28	3.59	12	0.09	-637.00	937.00	7500	20230322	-55.13	3060	20231113	9.97	7500	-55.13	20230322	3060	9.97	20231113	7500	-55.13	20230322	3060	9.97	20231113	0.01	N	284620	500	139 억		977509	N	N	0	N	00	N
13	20231129	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3340	10	2	0.30	49451485	14973	28.76	3315	3350	3260	4325	2335	3330	3302.71	3.50	0	-102	3460	3395	3340	3275	3220	3367	3247	140	995	500	2190	5	1	27922396	933	-5.24	3.56	12	0.05	-637.00	937.00	7500	20230322	-55.47	3060	20231113	9.15	7500	-55.47	20230322	3060	9.15	20231113	7500	-55.47	20230322	3060	9.15	20231113	0.01	N	284620	500	139 억		977509	N	N	0	N	00	N
14	20231129	121136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3330	0	3	0.00	47235785	14308	27.48	3315	3350	3260	4325	2335	3330	3301.35	3.50	0	97	3460	3395	3340	3275	3220	3367	3247	140	995	500	2190	5	1	27922396	930	-5.23	3.55	12	0.05	-637.00	937.00	7500	20230322	-55.60	3060	20231113	8.82	7500	-55.60	20230322	3060	8.82	20231113	7500	-55.60	20230322	3060	8.82	20231113	0.01	N	284620	500	139 억		977509	N	N	0	N	00	N
15	20231129	111136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	5	2	0.15	45350385	13743	26.40	3315	3335	3260	4325	2335	3330	3299.89	3.50	0	188	3460	3395	3340	3275	3220	3367	3247	140	995	500	2190	5	1	27922396	931	-5.24	3.56	12	0.05	-637.00	937.00	7500	20230322	-55.53	3060	20231113	8.99	7500	-55.53	20230322	3060	8.99	20231113	7500	-55.53	20230322	3060	8.99	20231113	0.01	N	284620	500	139 억		977509	N	N	0	N	00	N
16	20231129	101134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3330	0	3	0.00	36599845	11110	21.34	3315	3330	3260	4325	2335	3330	3294.32	3.50	0	835	3460	3395	3340	3275	3220	3367	3247	140	995	500	2190	5	1	27922396	930	-5.23	3.55	12	0.04	-637.00	937.00	7500	20230322	-55.60	3060	20231113	8.82	7500	-55.60	20230322	3060	8.82	20231113	7500	-55.60	20230322	3060	8.82	20231113	0.01	N	284620	500	139 억		977509	N	N	0	N	00	N
17	20231129	091128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	-50	5	-1.50	10633225	3237	6.22	3315	3315	3260	4325	2335	3330	3284.90	3.50	0	-195	3460	3395	3340	3275	3220	3367	3247	140	995	500	2190	5	1	27922396	916	-5.15	3.50	12	0.01	-637.00	937.00	7500	20230322	-56.27	3060	20231113	7.19	7500	-56.27	20230322	3060	7.19	20231113	7500	-56.27	20230322	3060	7.19	20231113	0.01	N	284620	500	139 억		977509	N	N	0	N	00	N
18	20231128	161129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3330	-30	5	-0.89	172191200	51716	75.43	3360	3405	3285	4365	2355	3360	3329.55	3.52	0	-6026	3520	3440	3400	3320	3280	3420	3300	140	1005	500	2210	5	1	27922396	930	-5.23	3.55	12	0.19	-637.00	937.00	7500	20230322	-55.60	3060	20231113	8.82	7500	-55.60	20230322	3060	8.82	20231113	7500	-55.60	20230322	3060	8.82	20231113	0.01	N	284620	500	139 억		983286	N	N	0	N	00	N
19	20231128	151011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3330	-30	5	-0.89	170339595	51160	74.62	3360	3405	3285	4365	2355	3360	3329.55	3.52	0	-6003	3520	3440	3400	3320	3280	3420	3300	140	1005	500	2210	5	1	27922396	930	-5.23	3.55	12	0.18	-637.00	937.00	7500	20230322	-55.60	3060	20231113	8.82	7500	-55.60	20230322	3060	8.82	20231113	7500	-55.60	20230322	3060	8.82	20231113	0.01	N	284620	500	139 억		983286	N	N	0	N	00	N
20	20231128	141129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	-35	5	-1.04	156805340	47082	68.67	3360	3405	3285	4365	2355	3360	3330.47	3.52	0	-6571	3520	3440	3400	3320	3280	3420	3300	140	1005	500	2210	5	1	27922396	928	-5.22	3.55	12	0.17	-637.00	937.00	7500	20230322	-55.67	3060	20231113	8.66	7500	-55.67	20230322	3060	8.66	20231113	7500	-55.67	20230322	3060	8.66	20231113	0.01	N	284620	500	139 억		983286	N	N	0	N	00	N
21	20231128	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3330	-30	5	-0.89	154438395	46372	67.64	3360	3405	3285	4365	2355	3360	3330.42	3.52	0	-6587	3520	3440	3400	3320	3280	3420	3300	140	1005	500	2210	5	1	27922396	930	-5.23	3.55	12	0.17	-637.00	937.00	7500	20230322	-55.60	3060	20231113	8.82	7500	-55.60	20230322	3060	8.82	20231113	7500	-55.60	20230322	3060	8.82	20231113	0.01	N	284620	500	139 억		983286	N	N	0	N	00	N
22	20231128	121128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3315	-45	5	-1.34	143367340	43044	62.78	3360	3405	3285	4365	2355	3360	3330.72	3.52	0	-6442	3520	3440	3400	3320	3280	3420	3300	140	1005	500	2210	5	1	27922396	926	-5.20	3.54	12	0.15	-637.00	937.00	7500	20230322	-55.80	3060	20231113	8.33	7500	-55.80	20230322	3060	8.33	20231113	7500	-55.80	20230322	3060	8.33	20231113	0.01	N	284620	500	139 억		983286	N	N	0	N	00	N
23	20231128	111128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3345	-15	5	-0.45	114530030	34372	50.14	3360	3405	3285	4365	2355	3360	3332.07	3.52	0	-5630	3520	3440	3400	3320	3280	3420	3300	140	1005	500	2210	5	1	27922396	934	-5.25	3.57	12	0.12	-637.00	937.00	7500	20230322	-55.40	3060	20231113	9.31	7500	-55.40	20230322	3060	9.31	20231113	7500	-55.40	20230322	3060	9.31	20231113	0.01	N	284620	500	139 억		983286	N	N	0	N	00	N
24	20231128	101123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	-35	5	-1.04	108128950	32465	47.35	3360	3405	3285	4365	2355	3360	3330.63	3.52	0	-4922	3520	3440	3400	3320	3280	3420	3300	140	1005	500	2210	5	1	27922396	928	-5.22	3.55	12	0.12	-637.00	937.00	7500	20230322	-55.67	3060	20231113	8.66	7500	-55.67	20230322	3060	8.66	20231113	7500	-55.67	20230322	3060	8.66	20231113	0.01	N	284620	500	139 억		983286	N	N	0	N	00	N
25	20231128	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	40	2	1.19	12463155	3689	5.38	3360	3400	3360	4365	2355	3360	3378.46	3.52	0	668	3520	3440	3400	3320	3280	3420	3300	140	1005	500	2210	5	1	27922396	949	-5.34	3.63	12	0.01	-637.00	937.00	7500	20230322	-54.67	3060	20231113	11.11	7500	-54.67	20230322	3060	11.11	20231113	7500	-54.67	20230322	3060	11.11	20231113	0.01	N	284620	500	139 억		983286	N	N	0	N	00	N
26	20231127	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3360	-160	5	-4.55	230951930	68108	71.12	3480	3480	3360	4575	2465	3520	3390.99	3.57	0	-13190	3740	3630	3485	3375	3230	3647	3392	140	1055	500	2320	5	1	27922396	938	-5.27	3.59	12	0.24	-637.00	937.00	7500	20230322	-55.20	3060	20231113	9.80	7500	-55.20	20230322	3060	9.80	20231113	7500	-55.20	20230322	3060	9.80	20231113	0.01	N	284620	500	139 억		997051	N	N	0	N	00	N
27	20231127	151128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3365	-155	5	-4.40	197494755	58152	60.73	3480	3480	3360	4575	2465	3520	3396.18	3.57	0	-12195	3740	3630	3485	3375	3230	3647	3392	140	1055	500	2320	5	1	27922396	940	-5.28	3.59	12	0.21	-637.00	937.00	7500	20230322	-55.13	3060	20231113	9.97	7500	-55.13	20230322	3060	9.97	20231113	7500	-55.13	20230322	3060	9.97	20231113	0.01	N	284620	500	139 억		997051	N	N	0	N	00	N
28	20231127	141125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3380	-140	5	-3.98	167074275	49120	51.29	3480	3480	3365	4575	2465	3520	3401.35	3.57	0	-11768	3740	3630	3485	3375	3230	3647	3392	140	1055	500	2320	5	1	27922396	944	-5.31	3.61	12	0.18	-637.00	937.00	7500	20230322	-54.93	3060	20231113	10.46	7500	-54.93	20230322	3060	10.46	20231113	7500	-54.93	20230322	3060	10.46	20231113	0.01	N	284620	500	139 억		997051	N	N	0	N	00	N
29	20231127	131128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	-130	5	-3.69	153764855	45191	47.19	3480	3480	3365	4575	2465	3520	3402.55	3.57	0	-10788	3740	3630	3485	3375	3230	3647	3392	140	1055	500	2320	5	1	27922396	947	-5.32	3.62	12	0.16	-637.00	937.00	7500	20230322	-54.80	3060	20231113	10.78	7500	-54.80	20230322	3060	10.78	20231113	7500	-54.80	20230322	3060	10.78	20231113	0.01	N	284620	500	139 억		997051	N	N	0	N	00	N
30	20231127	121133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3385	-135	5	-3.84	132566910	38914	40.64	3480	3480	3375	4575	2465	3520	3406.66	3.57	0	-7621	3740	3630	3485	3375	3230	3647	3392	140	1055	500	2320	5	1	27922396	945	-5.31	3.61	12	0.14	-637.00	937.00	7500	20230322	-54.87	3060	20231113	10.62	7500	-54.87	20230322	3060	10.62	20231113	7500	-54.87	20230322	3060	10.62	20231113	0.01	N	284620	500	139 억		997051	N	N	0	N	00	N
31	20231127	111114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3410	-110	5	-3.12	101570275	29763	31.08	3480	3480	3380	4575	2465	3520	3412.64	3.57	0	-2270	3740	3630	3485	3375	3230	3647	3392	140	1055	500	2320	5	1	27922396	952	-5.35	3.64	12	0.11	-637.00	937.00	7500	20230322	-54.53	3060	20231113	11.44	7500	-54.53	20230322	3060	11.44	20231113	7500	-54.53	20230322	3060	11.44	20231113	0.01	N	284620	500	139 억		997051	N	N	0	N	00	N
32	20231127	101112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	-105	5	-2.98	62445285	18265	19.07	3480	3480	3390	4575	2465	3520	3418.85	3.57	0	-2513	3740	3630	3485	3375	3230	3647	3392	140	1055	500	2320	5	1	27922396	954	-5.36	3.64	12	0.07	-637.00	937.00	7500	20230322	-54.47	3060	20231113	11.60	7500	-54.47	20230322	3060	11.60	20231113	7500	-54.47	20230322	3060	11.60	20231113	0.01	N	284620	500	139 억		997051	N	N	0	N	00	N
33	20231127	091116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3435	-85	5	-2.41	13987140	4057	4.24	3480	3480	3410	4575	2465	3520	3447.66	3.57	0	-811	3740	3630	3485	3375	3230	3647	3392	140	1055	500	2320	5	1	27922396	959	-5.39	3.67	12	0.01	-637.00	937.00	7500	20230322	-54.20	3060	20231113	12.25	7500	-54.20	20230322	3060	12.25	20231113	7500	-54.20	20230322	3060	12.25	20231113	0.01	N	284620	500	139 억		997051	N	N	0	N	00	N
34	20231124	161109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	0	3	0.00	329121720	95620	45.82	3520	3595	3340	4575	2465	3520	3441.94	3.54	0	10211	3726	3622	3571	3467	3416	3597	3442	140	1055	500	2320	5	1	27922396	983	-5.53	3.76	12	0.34	-637.00	937.00	7500	20230322	-53.07	3060	20231113	15.03	7500	-53.07	20230322	3060	15.03	20231113	7500	-53.07	20230322	3060	15.03	20231113	0.01	N	284620	500	139 억		988460	N	N	0	N	00	N
35	20231124	151117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3465	-55	5	-1.56	313473575	91142	43.68	3520	3595	3340	4575	2465	3520	3439.38	3.54	0	9656	3726	3622	3571	3467	3416	3597	3442	140	1055	500	2320	5	1	27922396	968	-5.44	3.70	12	0.33	-637.00	937.00	7500	20230322	-53.80	3060	20231113	13.24	7500	-53.80	20230322	3060	13.24	20231113	7500	-53.80	20230322	3060	13.24	20231113	0.01	N	284620	500	139 억		988460	N	N	0	N	00	N
36	20231124	141115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	-35	5	-0.99	296920895	86369	41.39	3520	3595	3340	4575	2465	3520	3437.80	3.54	0	8793	3726	3622	3571	3467	3416	3597	3442	140	1055	500	2320	5	1	27922396	973	-5.47	3.72	12	0.31	-637.00	937.00	7500	20230322	-53.53	3060	20231113	13.89	7500	-53.53	20230322	3060	13.89	20231113	7500	-53.53	20230322	3060	13.89	20231113	0.01	N	284620	500	139 억		988460	N	N	0	N	00	N
37	20231124	131110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	-25	5	-0.71	282714995	82294	39.44	3520	3595	3340	4575	2465	3520	3435.41	3.54	0	7536	3726	3622	3571	3467	3416	3597	3442	140	1055	500	2320	5	1	27922396	976	-5.49	3.73	12	0.29	-637.00	937.00	7500	20230322	-53.40	3060	20231113	14.22	7500	-53.40	20230322	3060	14.22	20231113	7500	-53.40	20230322	3060	14.22	20231113	0.01	N	284620	500	139 억		988460	N	N	0	N	00	N
38	20231124	121118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-20	5	-0.57	270668610	78848	37.79	3520	3595	3340	4575	2465	3520	3432.77	3.54	0	7892	3726	3622	3571	3467	3416	3597	3442	140	1055	500	2320	5	1	27922396	977	-5.49	3.74	12	0.28	-637.00	937.00	7500	20230322	-53.33	3060	20231113	14.38	7500	-53.33	20230322	3060	14.38	20231113	7500	-53.33	20230322	3060	14.38	20231113	0.01	N	284620	500	139 억		988460	N	N	0	N	00	N
39	20231124	111114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3465	-55	5	-1.56	257657130	75115	36.00	3520	3595	3340	4575	2465	3520	3430.15	3.54	0	7483	3726	3622	3571	3467	3416	3597	3442	140	1055	500	2320	5	1	27922396	968	-5.44	3.70	12	0.27	-637.00	937.00	7500	20230322	-53.80	3060	20231113	13.24	7500	-53.80	20230322	3060	13.24	20231113	7500	-53.80	20230322	3060	13.24	20231113	0.01	N	284620	500	139 억		988460	N	N	0	N	00	N
40	20231124	101117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3455	-65	5	-1.85	230409520	67195	32.20	3520	3595	3340	4575	2465	3520	3428.95	3.54	0	6895	3726	3622	3571	3467	3416	3597	3442	140	1055	500	2320	5	1	27922396	965	-5.42	3.69	12	0.24	-637.00	937.00	7500	20230322	-53.93	3060	20231113	12.91	7500	-53.93	20230322	3060	12.91	20231113	7500	-53.93	20230322	3060	12.91	20231113	0.01	N	284620	500	139 억		988460	N	N	0	N	00	N
41	20231124	091110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	-60	5	-1.70	64535910	18474	8.85	3520	3595	3450	4575	2465	3520	3493.32	3.54	0	1129	3726	3622	3571	3467	3416	3597	3442	140	1055	500	2320	5	1	27922396	966	-5.43	3.69	12	0.07	-637.00	937.00	7500	20230322	-53.87	3060	20231113	13.07	7500	-53.87	20230322	3060	13.07	20231113	7500	-53.87	20230322	3060	13.07	20231113	0.01	N	284620	500	139 억		988460	N	N	0	N	00	N
42	20231123	161055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	-115	5	-3.16	750508910	208141	11.63	3600	3675	3520	4725	2545	3635	3606.88	3.40	0	35324	4685	4160	3680	3155	2675	4422	3417	140	1090	500	2390	5	1	27922396	983	-5.53	3.76	12	0.75	-637.00	937.00	7500	20230322	-53.07	3060	20231113	15.03	7500	-53.07	20230322	3060	15.03	20231113	7500	-53.07	20230322	3060	15.03	20231113	0.01	N	284620	500	139 억		949400	N	N	0	N	00	N
43	20231123	151133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	-50	5	-1.38	697544845	193181	10.80	3600	3675	3540	4725	2545	3635	3610.84	3.40	0	36000	4685	4160	3680	3155	2675	4422	3417	140	1090	500	2390	5	1	27922396	1001	-5.63	3.83	12	0.69	-637.00	937.00	7500	20230322	-52.20	3060	20231113	17.16	7500	-52.20	20230322	3060	17.16	20231113	7500	-52.20	20230322	3060	17.16	20231113	0.01	N	284620	500	139 억		949400	N	N	0	N	00	N
44	20231123	141134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-35	5	-0.96	562837755	155526	8.69	3600	3675	3565	4725	2545	3635	3618.93	3.40	0	32502	4685	4160	3680	3155	2675	4422	3417	140	1090	500	2390	5	1	27922396	1005	-5.65	3.84	12	0.56	-637.00	937.00	7500	20230322	-52.00	3060	20231113	17.65	7500	-52.00	20230322	3060	17.65	20231113	7500	-52.00	20230322	3060	17.65	20231113	0.01	N	284620	500	139 억		949400	N	N	0	N	00	N
45	20231123	131131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	-15	5	-0.41	520739215	143854	8.04	3600	3675	3565	4725	2545	3635	3619.91	3.40	0	30759	4685	4160	3680	3155	2675	4422	3417	140	1090	500	2390	5	1	27922396	1011	-5.68	3.86	12	0.52	-637.00	937.00	7500	20230322	-51.73	3060	20231113	18.30	7500	-51.73	20230322	3060	18.30	20231113	7500	-51.73	20230322	3060	18.30	20231113	0.01	N	284620	500	139 억		949400	N	N	0	N	00	N
46	20231123	121112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-35	5	-0.96	484620390	133921	7.48	3600	3675	3565	4725	2545	3635	3618.70	3.40	0	30122	4685	4160	3680	3155	2675	4422	3417	140	1090	500	2390	5	1	27922396	1005	-5.65	3.84	12	0.48	-637.00	937.00	7500	20230322	-52.00	3060	20231113	17.65	7500	-52.00	20230322	3060	17.65	20231113	7500	-52.00	20230322	3060	17.65	20231113	0.01	N	284620	500	139 억		949400	N	N	0	N	00	N
47	20231123	111142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	-10	5	-0.28	434198555	119936	6.70	3600	3675	3565	4725	2545	3635	3620.25	3.40	0	28256	4685	4160	3680	3155	2675	4422	3417	140	1090	500	2390	5	1	27922396	1012	-5.69	3.87	12	0.43	-637.00	937.00	7500	20230322	-51.67	3060	20231113	18.46	7500	-51.67	20230322	3060	18.46	20231113	7500	-51.67	20230322	3060	18.46	20231113	0.01	N	284620	500	139 억		949400	N	N	0	N	00	N
48	20231123	101117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	-5	5	-0.14	317240580	87920	4.91	3600	3655	3565	4725	2545	3635	3608.29	3.40	0	19937	4685	4160	3680	3155	2675	4422	3417	140	1090	500	2390	5	1	27922396	1014	-5.70	3.87	12	0.31	-637.00	937.00	7500	20230322	-51.60	3060	20231113	18.63	7500	-51.60	20230322	3060	18.63	20231113	7500	-51.60	20230322	3060	18.63	20231113	0.01	N	284620	500	139 억		949400	N	N	0	N	00	N
49	20231123	091113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	15	2	0.41	145886450	40480	2.26	3600	3655	3570	4725	2545	3635	3603.91	3.40	0	11133	4685	4160	3680	3155	2675	4422	3417	140	1090	500	2390	5	1	27922396	1019	-5.73	3.90	12	0.14	-637.00	937.00	7500	20230322	-51.33	3060	20231113	19.28	7500	-51.33	20230322	3060	19.28	20231113	7500	-51.33	20230322	3060	19.28	20231113	0.01	N	284620	500	139 억		949400	N	N	0	N	00	N
50	20231122	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	360	2	10.99	6793475410	1785103	5525.27	3260	4205	3200	4255	2295	3275	3805.76	3.47	0	-11855	3361	3317	3271	3227	3181	3295	3205	140	980	500	2160	5	1	27922396	1015	-5.71	3.88	12	6.39	-637.00	937.00	7500	20230322	-51.53	3060	20231113	18.79	7500	-51.53	20230322	3060	18.79	20231113	7500	-51.53	20230322	3060	18.79	20231113	0.01	N	284620	500	139 억		968785	N	N	0	N	00	N
51	20231122	151054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	330	2	10.08	6656000470	1747089	5407.60	3260	4205	3200	4255	2295	3275	3809.77	3.47	0	-3639	3361	3317	3271	3227	3181	3295	3205	140	980	500	2160	5	1	27922396	1007	-5.66	3.85	12	6.26	-637.00	937.00	7500	20230322	-51.93	3060	20231113	17.81	7500	-51.93	20230322	3060	17.81	20231113	7500	-51.93	20230322	3060	17.81	20231113	0.01	N	284620	500	139 억		968785	N	N	0	N	00	N
52	20231122	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	325	2	9.92	6206004705	1621310	5018.29	3260	4205	3200	4255	2295	3275	3827.77	3.47	0	-29135	3361	3317	3271	3227	3181	3295	3205	140	980	500	2160	5	1	27922396	1005	-5.65	3.84	12	5.81	-637.00	937.00	7500	20230322	-52.00	3060	20231113	17.65	7500	-52.00	20230322	3060	17.65	20231113	7500	-52.00	20230322	3060	17.65	20231113	0.01	N	284620	500	139 억		968785	N	N	0	N	00	N
53	20231122	131123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	540	2	16.49	1537118380	423156	1309.76	3260	3850	3200	4255	2295	3275	3632.51	3.47	0	-11120	3361	3317	3271	3227	3181	3295	3205	140	980	500	2160	5	1	27922396	1065	-5.99	4.07	12	1.52	-637.00	937.00	7500	20230322	-49.13	3060	20231113	24.67	7500	-49.13	20230322	3060	24.67	20231113	7500	-49.13	20230322	3060	24.67	20231113	0.01	N	284620	500	139 억		968785	Y	N	0	N	00	N
54	20231122	121128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	250	2	7.63	168107835	49794	154.12	3260	3525	3200	4255	2295	3275	3376.07	3.47	0	8353	3361	3317	3271	3227	3181	3295	3205	140	980	500	2160	5	1	27922396	984	-5.53	3.76	12	0.18	-637.00	937.00	7500	20230322	-53.00	3060	20231113	15.20	7500	-53.00	20230322	3060	15.20	20231113	7500	-53.00	20230322	3060	15.20	20231113	0.01	N	284620	500	139 억		968785	N	N	0	N	00	N
55	20231122	111214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3330	55	2	1.68	45446330	14025	43.41	3260	3330	3200	4255	2295	3275	3240.38	3.47	0	1990	3361	3317	3271	3227	3181	3295	3205	140	980	500	2160	5	1	27922396	930	-5.23	3.55	12	0.05	-637.00	937.00	7500	20230322	-55.60	3060	20231113	8.82	7500	-55.60	20230322	3060	8.82	20231113	7500	-55.60	20230322	3060	8.82	20231113	0.01	N	284620	500	139 억		968785	N	N	0	N	00	N
56	20231122	101139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3225	-50	5	-1.53	36155960	11195	34.65	3260	3260	3200	4255	2295	3275	3229.65	3.47	0	1945	3361	3317	3271	3227	3181	3295	3205	140	980	500	2160	5	1	27922396	900	-5.06	3.44	12	0.04	-637.00	937.00	7500	20230322	-57.00	3060	20231113	5.39	7500	-57.00	20230322	3060	5.39	20231113	7500	-57.00	20230322	3060	5.39	20231113	0.01	N	284620	500	139 억		968785	N	N	0	N	00	N
57	20231122	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	-35	5	-1.07	1232875	379	1.17	3260	3260	3240	4255	2295	3275	3252.97	3.47	0	-87	3361	3317	3271	3227	3181	3295	3205	140	980	500	2160	5	1	27922396	905	-5.09	3.46	12	0.00	-637.00	937.00	7500	20230322	-56.80	3060	20231113	5.88	7500	-56.80	20230322	3060	5.88	20231113	7500	-56.80	20230322	3060	5.88	20231113	0.01	N	284620	500	139 억		968785	N	N	0	N	00	N
58	20231121	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3275	45	2	1.39	105568820	32307	54.01	3315	3315	3225	4195	2265	3230	3267.68	3.45	0	6054	3336	3282	3216	3162	3096	3310	3190	140	965	500	2130	5	1	27922396	914	-5.14	3.50	12	0.12	-637.00	937.00	7500	20230322	-56.33	3060	20231113	7.03	7500	-56.33	20230322	3060	7.03	20231113	7500	-56.33	20230322	3060	7.03	20231113	0.01	N	284620	500	139 억		963279	N	N	0	N	00	N
59	20231121	151050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	40	2	1.24	103622620	31712	53.01	3315	3315	3225	4195	2265	3230	3267.62	3.45	0	6067	3336	3282	3216	3162	3096	3310	3190	140	965	500	2130	5	1	27922396	913	-5.13	3.49	12	0.11	-637.00	937.00	7500	20230322	-56.40	3060	20231113	6.86	7500	-56.40	20230322	3060	6.86	20231113	7500	-56.40	20230322	3060	6.86	20231113	0.01	N	284620	500	139 억		963279	N	N	0	N	00	N
60	20231121	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	50	2	1.55	99915335	30580	51.12	3315	3315	3225	4195	2265	3230	3267.34	3.45	0	5440	3336	3282	3216	3162	3096	3310	3190	140	965	500	2130	5	1	27922396	916	-5.15	3.50	12	0.11	-637.00	937.00	7500	20230322	-56.27	3060	20231113	7.19	7500	-56.27	20230322	3060	7.19	20231113	7500	-56.27	20230322	3060	7.19	20231113	0.01	N	284620	500	139 억		963279	N	N	0	N	00	N
61	20231121	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3285	55	2	1.70	99492065	30451	50.91	3315	3315	3225	4195	2265	3230	3267.28	3.45	0	5442	3336	3282	3216	3162	3096	3310	3190	140	965	500	2130	5	1	27922396	917	-5.16	3.51	12	0.11	-637.00	937.00	7500	20230322	-56.20	3060	20231113	7.35	7500	-56.20	20230322	3060	7.35	20231113	7500	-56.20	20230322	3060	7.35	20231113	0.01	N	284620	500	139 억		963279	N	N	0	N	00	N
62	20231121	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	50	2	1.55	90016030	27564	46.08	3315	3315	3225	4195	2265	3230	3265.71	3.45	0	4638	3336	3282	3216	3162	3096	3310	3190	140	965	500	2130	5	1	27922396	916	-5.15	3.50	12	0.10	-637.00	937.00	7500	20230322	-56.27	3060	20231113	7.19	7500	-56.27	20230322	3060	7.19	20231113	7500	-56.27	20230322	3060	7.19	20231113	0.01	N	284620	500	139 억		963279	N	N	0	N	00	N
63	20231121	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3310	80	2	2.48	72012375	22060	36.88	3315	3315	3225	4195	2265	3230	3264.39	3.45	0	1915	3336	3282	3216	3162	3096	3310	3190	140	965	500	2130	5	1	27922396	924	-5.20	3.53	12	0.08	-637.00	937.00	7500	20230322	-55.87	3060	20231113	8.17	7500	-55.87	20230322	3060	8.17	20231113	7500	-55.87	20230322	3060	8.17	20231113	0.01	N	284620	500	139 억		963279	N	N	0	N	00	N
64	20231121	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	20	2	0.62	35709305	11031	18.44	3315	3315	3225	4195	2265	3230	3237.18	3.45	0	-322	3336	3282	3216	3162	3096	3310	3190	140	965	500	2130	5	1	27922396	907	-5.10	3.47	12	0.04	-637.00	937.00	7500	20230322	-56.67	3060	20231113	6.21	7500	-56.67	20230322	3060	6.21	20231113	7500	-56.67	20230322	3060	6.21	20231113	0.01	N	284620	500	139 억		963279	N	N	0	N	00	N
65	20231121	091012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	50	2	1.55	1106345	337	0.56	3315	3315	3280	4195	2265	3230	3282.92	3.45	0	-135	3336	3282	3216	3162	3096	3310	3190	140	965	500	2130	5	1	27922396	916	-5.15	3.50	12	0.00	-637.00	937.00	7500	20230322	-56.27	3060	20231113	7.19	7500	-56.27	20230322	3060	7.19	20231113	7500	-56.27	20230322	3060	7.19	20231113	0.01	N	284620	500	139 억		963279	N	N	0	N	00	N
66	20231120	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	5	2	0.16	191909255	59805	110.59	3195	3270	3150	4190	2260	3225	3208.88	3.41	0	11962	3295	3260	3220	3185	3145	3240	3165	140	965	500	2120	5	1	27922396	902	-5.07	3.45	12	0.21	-637.00	937.00	7500	20230322	-56.93	3060	20231113	5.56	7500	-56.93	20230322	3060	5.56	20231113	7500	-56.93	20230322	3060	5.56	20231113	0.01	N	284620	500	139 억		951324	N	N	0	N	00	N
67	20231120	151027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3265	40	2	1.24	186734795	58208	107.63	3195	3270	3150	4190	2260	3225	3208.06	3.41	0	11700	3295	3260	3220	3185	3145	3240	3165	140	965	500	2120	5	1	27922396	912	-5.13	3.48	12	0.21	-637.00	937.00	7500	20230322	-56.47	3060	20231113	6.70	7500	-56.47	20230322	3060	6.70	20231113	7500	-56.47	20230322	3060	6.70	20231113	0.01	N	284620	500	139 억		951324	N	N	0	N	00	N
68	20231120	141026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	35	2	1.09	179883485	56108	103.75	3195	3270	3150	4190	2260	3225	3206.02	3.41	0	10983	3295	3260	3220	3185	3145	3240	3165	140	965	500	2120	5	1	27922396	910	-5.12	3.48	12	0.20	-637.00	937.00	7500	20230322	-56.53	3060	20231113	6.54	7500	-56.53	20230322	3060	6.54	20231113	7500	-56.53	20230322	3060	6.54	20231113	0.01	N	284620	500	139 억		951324	N	N	0	N	00	N
69	20231120	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3225	0	3	0.00	139868360	43715	80.83	3195	3270	3150	4190	2260	3225	3199.55	3.41	0	10354	3295	3260	3220	3185	3145	3240	3165	140	965	500	2120	5	1	27922396	900	-5.06	3.44	12	0.16	-637.00	937.00	7500	20230322	-57.00	3060	20231113	5.39	7500	-57.00	20230322	3060	5.39	20231113	7500	-57.00	20230322	3060	5.39	20231113	0.01	N	284620	500	139 억		951324	N	N	0	N	00	N
70	20231120	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	-20	5	-0.62	134962550	42193	78.02	3195	3270	3150	4190	2260	3225	3198.70	3.41	0	10448	3295	3260	3220	3185	3145	3240	3165	140	965	500	2120	5	1	27922396	895	-5.03	3.42	12	0.15	-637.00	937.00	7500	20230322	-57.27	3060	20231113	4.74	7500	-57.27	20230322	3060	4.74	20231113	7500	-57.27	20230322	3060	4.74	20231113	0.01	N	284620	500	139 억		951324	N	N	0	N	00	N
71	20231120	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-15	5	-0.47	124931300	39067	72.24	3195	3270	3150	4190	2260	3225	3197.87	3.41	0	9410	3295	3260	3220	3185	3145	3240	3165	140	965	500	2120	5	1	27922396	896	-5.04	3.43	12	0.14	-637.00	937.00	7500	20230322	-57.20	3060	20231113	4.90	7500	-57.20	20230322	3060	4.90	20231113	7500	-57.20	20230322	3060	4.90	20231113	0.01	N	284620	500	139 억		951324	N	N	0	N	00	N
72	20231120	101015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	-5	5	-0.16	100041775	31375	58.02	3195	3225	3150	4190	2260	3225	3188.58	3.41	0	8364	3295	3260	3220	3185	3145	3240	3165	140	965	500	2120	5	1	27922396	899	-5.05	3.44	12	0.11	-637.00	937.00	7500	20230322	-57.07	3060	20231113	5.23	7500	-57.07	20230322	3060	5.23	20231113	7500	-57.07	20230322	3060	5.23	20231113	0.01	N	284620	500	139 억		951324	N	N	0	N	00	N
73	20231120	091026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	-45	5	-1.40	21846695	6821	12.61	3195	3225	3180	4190	2260	3225	3202.86	3.41	0	1306	3295	3260	3220	3185	3145	3240	3165	140	965	500	2120	5	1	27922396	888	-4.99	3.39	12	0.02	-637.00	937.00	7500	20230322	-57.60	3060	20231113	3.92	7500	-57.60	20230322	3060	3.92	20231113	7500	-57.60	20230322	3060	3.92	20231113	0.01	N	284620	500	139 억		951324	N	N	0	N	00	N
74	20231117	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3225	-35	5	-1.07	173902445	54075	103.78	3245	3255	3180	4235	2285	3260	3215.95	3.41	0	-697	3353	3306	3258	3211	3163	3282	3187	140	975	500	2150	5	1	27922396	900	-5.06	3.44	12	0.19	-637.00	937.00	7500	20230322	-57.00	3060	20231113	5.39	7500	-57.00	20230322	3060	5.39	20231113	7500	-57.00	20230322	3060	5.39	20231113	0.01	N	284620	500	139 억		952011	N	N	0	N	00	N
75	20231117	151054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	-30	5	-0.92	153054350	47576	91.31	3245	3255	3180	4235	2285	3260	3217.05	3.41	0	-701	3353	3306	3258	3211	3163	3282	3187	140	975	500	2150	5	1	27922396	902	-5.07	3.45	12	0.17	-637.00	937.00	7500	20230322	-56.93	3060	20231113	5.56	7500	-56.93	20230322	3060	5.56	20231113	7500	-56.93	20230322	3060	5.56	20231113	0.01	N	284620	500	139 억		952011	N	N	0	N	00	N
76	20231117	141047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	-30	5	-0.92	109756960	34134	65.51	3245	3255	3180	4235	2285	3260	3215.47	3.41	0	-270	3353	3306	3258	3211	3163	3282	3187	140	975	500	2150	5	1	27922396	902	-5.07	3.45	12	0.12	-637.00	937.00	7500	20230322	-56.93	3060	20231113	5.56	7500	-56.93	20230322	3060	5.56	20231113	7500	-56.93	20230322	3060	5.56	20231113	0.01	N	284620	500	139 억		952011	N	N	0	N	00	N
77	20231117	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	-40	5	-1.23	94389430	29374	56.38	3245	3255	3180	4235	2285	3260	3213.37	3.41	0	-234	3353	3306	3258	3211	3163	3282	3187	140	975	500	2150	5	1	27922396	899	-5.05	3.44	12	0.11	-637.00	937.00	7500	20230322	-57.07	3060	20231113	5.23	7500	-57.07	20230322	3060	5.23	20231113	7500	-57.07	20230322	3060	5.23	20231113	0.01	N	284620	500	139 억		952011	N	N	0	N	00	N
78	20231117	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	-60	5	-1.84	90556055	28184	54.09	3245	3255	3180	4235	2285	3260	3213.03	3.41	0	339	3353	3306	3258	3211	3163	3282	3187	140	975	500	2150	5	1	27922396	894	-5.02	3.42	12	0.10	-637.00	937.00	7500	20230322	-57.33	3060	20231113	4.58	7500	-57.33	20230322	3060	4.58	20231113	7500	-57.33	20230322	3060	4.58	20231113	0.01	N	284620	500	139 억		952011	N	N	0	N	00	N
79	20231117	111052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	-30	5	-0.92	46724885	14484	27.80	3245	3255	3205	4235	2285	3260	3225.97	3.41	0	758	3353	3306	3258	3211	3163	3282	3187	140	975	500	2150	5	1	27922396	902	-5.07	3.45	12	0.05	-637.00	937.00	7500	20230322	-56.93	3060	20231113	5.56	7500	-56.93	20230322	3060	5.56	20231113	7500	-56.93	20230322	3060	5.56	20231113	0.01	N	284620	500	139 억		952011	N	N	0	N	00	N
80	20231117	101050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3245	-15	5	-0.46	24296010	7534	14.46	3245	3255	3205	4235	2285	3260	3224.85	3.41	0	1493	3353	3306	3258	3211	3163	3282	3187	140	975	500	2150	5	1	27922396	906	-5.09	3.46	12	0.03	-637.00	937.00	7500	20230322	-56.73	3060	20231113	6.05	7500	-56.73	20230322	3060	6.05	20231113	7500	-56.73	20230322	3060	6.05	20231113	0.01	N	284620	500	139 억		952011	N	N	0	N	00	N
81	20231117	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-50	5	-1.53	17404810	5405	10.37	3245	3255	3205	4235	2285	3260	3220.13	3.41	0	2029	3353	3306	3258	3211	3163	3282	3187	140	975	500	2150	5	1	27922396	896	-5.04	3.43	12	0.02	-637.00	937.00	7500	20230322	-57.20	3060	20231113	4.90	7500	-57.20	20230322	3060	4.90	20231113	7500	-57.20	20230322	3060	4.90	20231113	0.01	N	284620	500	139 억		952011	N	N	0	N	00	N
82	20231116	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-45	5	-1.36	136970290	42202	41.64	3305	3305	3210	4295	2315	3305	3245.59	3.43	0	-5057	3611	3457	3331	3177	3051	3395	3115	140	990	500	2180	5	1	27922396	910	-5.12	3.48	12	0.15	-637.00	937.00	7500	20230322	-56.53	3060	20231113	6.54	7500	-56.53	20230322	3060	6.54	20231113	7500	-56.53	20230322	3060	6.54	20231113	0.01	N	284620	500	139 억		957093	N	N	0	N	00	N
83	20231116	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-45	5	-1.36	129092110	39790	39.26	3305	3305	3210	4295	2315	3305	3244.34	3.43	0	-5442	3611	3457	3331	3177	3051	3395	3115	140	990	500	2180	5	1	27922396	910	-5.12	3.48	12	0.14	-637.00	937.00	7500	20230322	-56.53	3060	20231113	6.54	7500	-56.53	20230322	3060	6.54	20231113	7500	-56.53	20230322	3060	6.54	20231113	0.01	N	284620	500	139 억		957093	N	N	0	N	00	N
84	20231116	141018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3275	-30	5	-0.91	120785150	37244	36.75	3305	3305	3210	4295	2315	3305	3243.08	3.43	0	-5530	3611	3457	3331	3177	3051	3395	3115	140	990	500	2180	5	1	27922396	914	-5.14	3.50	12	0.13	-637.00	937.00	7500	20230322	-56.33	3060	20231113	7.03	7500	-56.33	20230322	3060	7.03	20231113	7500	-56.33	20230322	3060	7.03	20231113	0.01	N	284620	500	139 억		957093	N	N	0	N	00	N
85	20231116	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3265	-40	5	-1.21	115481550	35618	35.14	3305	3305	3210	4295	2315	3305	3242.22	3.43	0	-5274	3611	3457	3331	3177	3051	3395	3115	140	990	500	2180	5	1	27922396	912	-5.13	3.48	12	0.13	-637.00	937.00	7500	20230322	-56.47	3060	20231113	6.70	7500	-56.47	20230322	3060	6.70	20231113	7500	-56.47	20230322	3060	6.70	20231113	0.01	N	284620	500	139 억		957093	N	N	0	N	00	N
86	20231116	121043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	-25	5	-0.76	111569995	34416	33.96	3305	3305	3210	4295	2315	3305	3241.81	3.43	0	-5241	3611	3457	3331	3177	3051	3395	3115	140	990	500	2180	5	1	27922396	916	-5.15	3.50	12	0.12	-637.00	937.00	7500	20230322	-56.27	3060	20231113	7.19	7500	-56.27	20230322	3060	7.19	20231113	7500	-56.27	20230322	3060	7.19	20231113	0.01	N	284620	500	139 억		957093	N	N	0	N	00	N
87	20231116	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3225	-80	5	-2.42	69648220	21433	21.15	3305	3305	3210	4295	2315	3305	3249.58	3.43	0	-3408	3611	3457	3331	3177	3051	3395	3115	140	990	500	2180	5	1	27922396	900	-5.06	3.44	12	0.08	-637.00	937.00	7500	20230322	-57.00	3060	20231113	5.39	7500	-57.00	20230322	3060	5.39	20231113	7500	-57.00	20230322	3060	5.39	20231113	0.01	N	284620	500	139 억		957093	N	N	0	N	00	N
88	20231116	101041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	-5	5	-0.15	3505485	1068	1.05	3305	3305	3255	4295	2315	3305	3282.29	3.43	0	-119	3611	3457	3331	3177	3051	3395	3115	140	990	500	2180	5	1	27922396	921	-5.18	3.52	12	0.00	-637.00	937.00	7500	20230322	-56.00	3060	20231113	7.84	7500	-56.00	20230322	3060	7.84	20231113	7500	-56.00	20230322	3060	7.84	20231113	0.01	N	284620	500	139 억		957093	N	N	0	N	00	N
89	20231116	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3305	0	3	0.00	0	0	0.00	0	0	0	4295	2315	3305	0.00	3.43	0	0	3611	3457	3331	3177	3051	3395	3115	140	990	500	2180	5	1	27922396	923	-5.19	3.53	12	0.00	-637.00	937.00	7500	20230322	-55.93	3060	20231113	8.01	7500	-55.93	20230322	3060	8.01	20231113	7500	-55.93	20230322	3060	8.01	20231113	0.01	N	284620	500	139 억		957093	N	N	0	N	00	N
90	20231115	160928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3305	-75	5	-2.22	338922180	101204	13.46	3380	3485	3205	4390	2370	3380	3348.89	3.35	0	22572	4210	3795	3485	3070	2760	4002	3277	140	1010	500	2230	5	1	27922396	923	-5.19	3.53	12	0.36	-637.00	937.00	7500	20230322	-55.93	3060	20231113	8.01	7500	-55.93	20230322	3060	8.01	20231113	7500	-55.93	20230322	3060	8.01	20231113	0.01	N	284620	500	139 억		934521	N	N	0	N	00	N
91	20231115	151101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3305	-75	5	-2.22	333191445	99469	13.23	3380	3485	3205	4390	2370	3380	3349.69	3.35	0	22561	4210	3795	3485	3070	2760	4002	3277	140	1010	500	2230	5	1	27922396	923	-5.19	3.53	12	0.36	-637.00	937.00	7500	20230322	-55.93	3060	20231113	8.01	7500	-55.93	20230322	3060	8.01	20231113	7500	-55.93	20230322	3060	8.01	20231113	0.01	N	284620	500	139 억		934521	N	N	0	N	00	N
92	20231115	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3285	-95	5	-2.81	304778915	90911	12.09	3380	3485	3205	4390	2370	3380	3352.49	3.35	0	22911	4210	3795	3485	3070	2760	4002	3277	140	1010	500	2230	5	1	27922396	917	-5.16	3.51	12	0.33	-637.00	937.00	7500	20230322	-56.20	3060	20231113	7.35	7500	-56.20	20230322	3060	7.35	20231113	7500	-56.20	20230322	3060	7.35	20231113	0.01	N	284620	500	139 억		934521	N	N	0	N	00	N
93	20231115	131058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	-55	5	-1.63	269444930	80246	10.67	3380	3485	3205	4390	2370	3380	3357.73	3.35	0	22056	4210	3795	3485	3070	2760	4002	3277	140	1010	500	2230	5	1	27922396	928	-5.22	3.55	12	0.29	-637.00	937.00	7500	20230322	-55.67	3060	20231113	8.66	7500	-55.67	20230322	3060	8.66	20231113	7500	-55.67	20230322	3060	8.66	20231113	0.01	N	284620	500	139 억		934521	N	N	0	N	00	N
94	20231115	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	-45	5	-1.33	260149345	77451	10.30	3380	3485	3205	4390	2370	3380	3358.88	3.35	0	22438	4210	3795	3485	3070	2760	4002	3277	140	1010	500	2230	5	1	27922396	931	-5.24	3.56	12	0.28	-637.00	937.00	7500	20230322	-55.53	3060	20231113	8.99	7500	-55.53	20230322	3060	8.99	20231113	7500	-55.53	20230322	3060	8.99	20231113	0.01	N	284620	500	139 억		934521	N	N	0	N	00	N
95	20231115	111112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	-45	5	-1.33	246611765	73386	9.76	3380	3485	3205	4390	2370	3380	3360.47	3.35	0	22102	4210	3795	3485	3070	2760	4002	3277	140	1010	500	2230	5	1	27922396	931	-5.24	3.56	12	0.26	-637.00	937.00	7500	20230322	-55.53	3060	20231113	8.99	7500	-55.53	20230322	3060	8.99	20231113	7500	-55.53	20230322	3060	8.99	20231113	0.01	N	284620	500	139 억		934521	N	N	0	N	00	N
96	20231115	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	-45	5	-1.33	191883755	56794	7.55	3380	3485	3205	4390	2370	3380	3378.59	3.35	0	14667	4210	3795	3485	3070	2760	4002	3277	140	1010	500	2230	5	1	27922396	931	-5.24	3.56	12	0.20	-637.00	937.00	7500	20230322	-55.53	3060	20231113	8.99	7500	-55.53	20230322	3060	8.99	20231113	7500	-55.53	20230322	3060	8.99	20231113	0.01	N	284620	500	139 억		934521	N	N	0	N	00	N
97	20231115	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	10	2	0.30	86497710	25853	3.44	3380	3445	3205	4390	2370	3380	3345.71	3.35	0	7196	4210	3795	3485	3070	2760	4002	3277	140	1010	500	2230	5	1	27922396	947	-5.32	3.62	12	0.09	-637.00	937.00	7500	20230322	-54.80	3060	20231113	10.78	7500	-54.80	20230322	3060	10.78	20231113	7500	-54.80	20230322	3060	10.78	20231113	0.01	N	284620	500	139 억		934521	N	N	0	N	00	N
98	20231114	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3380	155	2	4.81	2660856440	750563	2350.43	3175	3900	3175	4190	2260	3225	3545.16	3.45	0	-28861	3355	3290	3175	3110	2995	3232	3052	140	965	500	2120	5	1	27922396	944	-5.31	3.61	12	2.69	-637.00	937.00	7500	20230322	-54.93	3060	20231113	10.46	7500	-54.93	20230322	3060	10.46	20231113	7500	-54.93	20230322	3060	10.46	20231113	0.01	N	284620	500	139 억		964426	N	N	0	N	00	N
99	20231114	151043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3365	140	2	4.34	2609053535	735054	2301.86	3175	3900	3175	4190	2260	3225	3549.47	3.45	0	-30509	3355	3290	3175	3110	2995	3232	3052	140	965	500	2120	5	1	27922396	940	-5.28	3.59	12	2.63	-637.00	937.00	7500	20230322	-55.13	3060	20231113	9.97	7500	-55.13	20230322	3060	9.97	20231113	7500	-55.13	20230322	3060	9.97	20231113	0.01	N	284620	500	139 억		964426	N	N	0	N	00	N
100	20231114	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	165	2	5.12	2553551705	718583	2250.28	3175	3900	3175	4190	2260	3225	3553.59	3.45	0	-29266	3355	3290	3175	3110	2995	3232	3052	140	965	500	2120	5	1	27922396	947	-5.32	3.62	12	2.57	-637.00	937.00	7500	20230322	-54.80	3060	20231113	10.78	7500	-54.80	20230322	3060	10.78	20231113	7500	-54.80	20230322	3060	10.78	20231113	0.01	N	284620	500	139 억		964426	N	N	0	N	00	N
101	20231114	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	75	2	2.33	2452640580	688634	2156.50	3175	3900	3175	4190	2260	3225	3561.60	3.45	0	-28519	3355	3290	3175	3110	2995	3232	3052	140	965	500	2120	5	1	27922396	921	-5.18	3.52	12	2.47	-637.00	937.00	7500	20230322	-56.00	3060	20231113	7.84	7500	-56.00	20230322	3060	7.84	20231113	7500	-56.00	20230322	3060	7.84	20231113	0.01	N	284620	500	139 억		964426	N	N	0	N	00	N
102	20231114	121044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3285	60	2	1.86	2388653555	669141	2095.45	3175	3900	3175	4190	2260	3225	3569.73	3.45	0	-30742	3355	3290	3175	3110	2995	3232	3052	140	965	500	2120	5	1	27922396	917	-5.16	3.51	12	2.40	-637.00	937.00	7500	20230322	-56.20	3060	20231113	7.35	7500	-56.20	20230322	3060	7.35	20231113	7500	-56.20	20230322	3060	7.35	20231113	0.01	N	284620	500	139 억		964426	N	N	0	N	00	N
103	20231114	111055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3290	65	2	2.02	2307782495	644469	2018.19	3175	3900	3175	4190	2260	3225	3580.91	3.45	0	-27080	3355	3290	3175	3110	2995	3232	3052	140	965	500	2120	5	1	27922396	919	-5.16	3.51	12	2.31	-637.00	937.00	7500	20230322	-56.13	3060	20231113	7.52	7500	-56.13	20230322	3060	7.52	20231113	7500	-56.13	20230322	3060	7.52	20231113	0.01	N	284620	500	139 억		964426	N	N	0	N	00	N
104	20231114	101042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	165	2	5.12	2111249490	585280	1832.84	3175	3900	3175	4190	2260	3225	3607.25	3.45	0	-32838	3355	3290	3175	3110	2995	3232	3052	140	965	500	2120	5	1	27922396	947	-5.32	3.62	12	2.10	-637.00	937.00	7500	20230322	-54.80	3060	20231113	10.78	7500	-54.80	20230322	3060	10.78	20231113	7500	-54.80	20230322	3060	10.78	20231113	0.01	N	284620	500	139 억		964426	N	N	0	N	00	N
105	20231114	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	-25	5	-0.78	6808615	2130	6.67	3175	3220	3175	4190	2260	3225	3196.53	3.45	0	-58	3355	3290	3175	3110	2995	3232	3052	140	965	500	2120	5	1	27922396	894	-5.02	3.42	12	0.01	-637.00	937.00	7500	20230322	-57.33	3060	20231113	4.58	7500	-57.33	20230322	3060	4.58	20231113	7500	-57.33	20230322	3060	4.58	20231113	0.01	N	284620	500	139 억		964426	N	N	0	N	00	N
106	20231113	161023	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3225	-30	5	-0.92	100861015	31927	134.90	3240	3240	3060	4230	2280	3255	3159.11	3.46	0	-628	3448	3351	3273	3176	3098	3312	3137	140	975	500	2140	5	1	27922396	900	-5.06	3.44	12	0.11	-637.00	937.00	7500	20230322	-57.00	3060	20231113	5.39	7500	-57.00	20230322	3060	5.39	20231113	7500	-57.00	20230322	3060	5.39	20231113	0.01	N	284620	500	139 억		965048	N	N	0	N	00	N
107	20231113	151018	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3160	-95	5	-2.92	92979815	29451	124.43	3240	3240	3060	4230	2280	3255	3157.10	3.46	0	256	3448	3351	3273	3176	3098	3312	3137	140	975	500	2140	5	1	27922396	882	-4.96	3.37	12	0.11	-637.00	937.00	7500	20230322	-57.87	3060	20231113	3.27	7500	-57.87	20230322	3060	3.27	20231113	7500	-57.87	20230322	3060	3.27	20231113	0.01	N	284620	500	139 억		965048	N	N	0	N	00	N
108	20231113	141019	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3165	-90	5	-2.76	87071120	27586	116.55	3240	3240	3060	4230	2280	3255	3156.35	3.46	0	881	3448	3351	3273	3176	3098	3312	3137	140	975	500	2140	5	1	27922396	884	-4.97	3.38	12	0.10	-637.00	937.00	7500	20230322	-57.80	3060	20231113	3.43	7500	-57.80	20230322	3060	3.43	20231113	7500	-57.80	20230322	3060	3.43	20231113	0.01	N	284620	500	139 억		965048	N	N	0	N	00	N
109	20231113	131016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3165	-90	5	-2.76	82218090	26047	110.05	3240	3240	3060	4230	2280	3255	3156.53	3.46	0	1774	3448	3351	3273	3176	3098	3312	3137	140	975	500	2140	5	1	27922396	884	-4.97	3.38	12	0.09	-637.00	937.00	7500	20230322	-57.80	3060	20231113	3.43	7500	-57.80	20230322	3060	3.43	20231113	7500	-57.80	20230322	3060	3.43	20231113	0.01	N	284620	500	139 억		965048	N	N	0	N	00	N
110	20231113	121021	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3170	-85	5	-2.61	82107225	26012	109.90	3240	3240	3060	4230	2280	3255	3156.51	3.46	0	1795	3448	3351	3273	3176	3098	3312	3137	140	975	500	2140	5	1	27922396	885	-4.98	3.38	12	0.09	-637.00	937.00	7500	20230322	-57.73	3060	20231113	3.59	7500	-57.73	20230322	3060	3.59	20231113	7500	-57.73	20230322	3060	3.59	20231113	0.01	N	284620	500	139 억		965048	N	N	0	N	00	N
111	20231113	111016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3165	-90	5	-2.76	75724550	23990	101.36	3240	3240	3060	4230	2280	3255	3156.50	3.46	0	1832	3448	3351	3273	3176	3098	3312	3137	140	975	500	2140	5	1	27922396	884	-4.97	3.38	12	0.09	-637.00	937.00	7500	20230322	-57.80	3060	20231113	3.43	7500	-57.80	20230322	3060	3.43	20231113	7500	-57.80	20230322	3060	3.43	20231113	0.01	N	284620	500	139 억		965048	N	N	0	N	00	N
112	20231113	101014	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3150	-105	5	-3.23	63366140	20072	84.81	3240	3240	3060	4230	2280	3255	3156.94	3.46	0	2155	3448	3351	3273	3176	3098	3312	3137	140	975	500	2140	5	1	27922396	880	-4.95	3.36	12	0.07	-637.00	937.00	7500	20230322	-58.00	3060	20231113	2.94	7500	-58.00	20230322	3060	2.94	20231113	7500	-58.00	20230322	3060	2.94	20231113	0.01	N	284620	500	139 억		965048	N	N	0	N	00	N
113	20231113	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	-55	5	-1.69	3632625	1132	4.78	3240	3240	3200	4230	2280	3255	3209.03	3.46	0	-330	3448	3351	3273	3176	3098	3312	3137	140	975	500	2140	5	1	27922396	894	-5.02	3.42	12	0.00	-637.00	937.00	7500	20230322	-57.33	3075	20231026	4.07	7500	-57.33	20230322	3075	4.07	20231026	7500	-57.33	20230322	3075	4.07	20231026	0.01	N	284620	500	139 억		965048	N	N	0	N	00	N
114	20231110	161034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3255	-45	5	-1.36	75082760	23129	36.64	3290	3370	3195	4290	2310	3300	3246.26	3.47	0	-3086	3433	3366	3233	3166	3033	3400	3200	140	990	500	2170	5	1	27922396	909	-5.11	3.47	12	0.08	-637.00	937.00	7500	20230322	-56.60	3075	20231026	5.85	7500	-56.60	20230322	3075	5.85	20231026	7500	-56.60	20230322	3075	5.85	20231026	0.01	N	284620	500	139 억		968134	N	N	0	N	00	N
115	20231110	151039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-40	5	-1.21	55317325	16982	26.90	3290	3370	3210	4290	2310	3300	3257.41	3.47	0	-3226	3433	3366	3233	3166	3033	3400	3200	140	990	500	2170	5	1	27922396	910	-5.12	3.48	12	0.06	-637.00	937.00	7500	20230322	-56.53	3075	20231026	6.02	7500	-56.53	20230322	3075	6.02	20231026	7500	-56.53	20230322	3075	6.02	20231026	0.01	N	284620	500	139 억		968134	N	N	0	N	00	N
116	20231110	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-40	5	-1.21	54795110	16821	26.65	3290	3370	3210	4290	2310	3300	3257.54	3.47	0	-3202	3433	3366	3233	3166	3033	3400	3200	140	990	500	2170	5	1	27922396	910	-5.12	3.48	12	0.06	-637.00	937.00	7500	20230322	-56.53	3075	20231026	6.02	7500	-56.53	20230322	3075	6.02	20231026	7500	-56.53	20230322	3075	6.02	20231026	0.01	N	284620	500	139 억		968134	N	N	0	N	00	N
117	20231110	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-40	5	-1.21	38024555	11652	18.46	3290	3370	3210	4290	2310	3300	3263.35	3.47	0	-2963	3433	3366	3233	3166	3033	3400	3200	140	990	500	2170	5	1	27922396	910	-5.12	3.48	12	0.04	-637.00	937.00	7500	20230322	-56.53	3075	20231026	6.02	7500	-56.53	20230322	3075	6.02	20231026	7500	-56.53	20230322	3075	6.02	20231026	0.01	N	284620	500	139 억		968134	N	N	0	N	00	N
118	20231110	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	-50	5	-1.52	34092525	10446	16.55	3290	3370	3210	4290	2310	3300	3263.69	3.47	0	-2419	3433	3366	3233	3166	3033	3400	3200	140	990	500	2170	5	1	27922396	907	-5.10	3.47	12	0.04	-637.00	937.00	7500	20230322	-56.67	3075	20231026	5.69	7500	-56.67	20230322	3075	5.69	20231026	7500	-56.67	20230322	3075	5.69	20231026	0.01	N	284620	500	139 억		968134	N	N	0	N	00	N
119	20231110	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	-20	5	-0.61	32219415	9870	15.64	3290	3370	3210	4290	2310	3300	3264.38	3.47	0	-2458	3433	3366	3233	3166	3033	3400	3200	140	990	500	2170	5	1	27922396	916	-5.15	3.50	12	0.04	-637.00	937.00	7500	20230322	-56.27	3075	20231026	6.67	7500	-56.27	20230322	3075	6.67	20231026	7500	-56.27	20230322	3075	6.67	20231026	0.01	N	284620	500	139 억		968134	N	N	0	N	00	N
120	20231110	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	-70	5	-2.12	26617275	8157	12.92	3290	3370	3210	4290	2310	3300	3263.12	3.47	0	-2094	3433	3366	3233	3166	3033	3400	3200	140	990	500	2170	5	1	27922396	902	-5.07	3.45	12	0.03	-637.00	937.00	7500	20230322	-56.93	3075	20231026	5.04	7500	-56.93	20230322	3075	5.04	20231026	7500	-56.93	20230322	3075	5.04	20231026	0.01	N	284620	500	139 억		968134	N	N	0	N	00	N
121	20231110	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-90	5	-2.73	4563470	1412	2.24	3290	3290	3210	4290	2310	3300	3231.92	3.47	0	-1237	3433	3366	3233	3166	3033	3400	3200	140	990	500	2170	5	1	27922396	896	-5.04	3.43	12	0.01	-637.00	937.00	7500	20230322	-57.20	3075	20231026	4.39	7500	-57.20	20230322	3075	4.39	20231026	7500	-57.20	20230322	3075	4.39	20231026	0.01	N	284620	500	139 억		968134	N	N	0	N	00	N
122	20231109	161002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	65	2	2.01	184177070	57966	275.31	3240	3300	3100	4205	2265	3235	3177.33	3.48	0	-3069	3358	3296	3233	3171	3108	3327	3202	140	970	500	2130	5	1	27922396	921	-5.18	3.52	12	0.21	-637.00	937.00	7500	20230322	-56.00	3075	20231026	7.32	7500	-56.00	20230322	3075	7.32	20231026	7500	-56.00	20230322	3075	7.32	20231026	0.01	N	284620	500	139 억		971199	N	N	0	N	00	N
123	20231109	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3125	-110	5	-3.40	138282585	43881	208.41	3240	3240	3100	4205	2265	3235	3151.31	3.48	0	-2927	3358	3296	3233	3171	3108	3327	3202	140	970	500	2130	5	1	27922396	873	-4.91	3.34	12	0.16	-637.00	937.00	7500	20230322	-58.33	3075	20231026	1.63	7500	-58.33	20230322	3075	1.63	20231026	7500	-58.33	20230322	3075	1.63	20231026	0.01	N	284620	500	139 억		971199	N	N	0	N	00	N
124	20231109	140957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	-85	5	-2.63	97016070	30643	145.54	3240	3240	3130	4205	2265	3235	3166.01	3.48	0	-2815	3358	3296	3233	3171	3108	3327	3202	140	970	500	2130	5	1	27922396	880	-4.95	3.36	12	0.11	-637.00	937.00	7500	20230322	-58.00	3075	20231026	2.44	7500	-58.00	20230322	3075	2.44	20231026	7500	-58.00	20230322	3075	2.44	20231026	0.01	N	284620	500	139 억		971199	N	N	0	N	00	N
125	20231109	131000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	-90	5	-2.78	84281540	26589	126.28	3240	3240	3145	4205	2265	3235	3169.79	3.48	0	-1712	3358	3296	3233	3171	3108	3327	3202	140	970	500	2130	5	1	27922396	878	-4.94	3.36	12	0.10	-637.00	937.00	7500	20230322	-58.07	3075	20231026	2.28	7500	-58.07	20230322	3075	2.28	20231026	7500	-58.07	20230322	3075	2.28	20231026	0.01	N	284620	500	139 억		971199	N	N	0	N	00	N
126	20231109	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	-65	5	-2.01	73359625	23125	109.83	3240	3240	3150	4205	2265	3235	3172.31	3.48	0	-494	3358	3296	3233	3171	3108	3327	3202	140	970	500	2130	5	1	27922396	885	-4.98	3.38	12	0.08	-637.00	937.00	7500	20230322	-57.73	3075	20231026	3.09	7500	-57.73	20230322	3075	3.09	20231026	7500	-57.73	20230322	3075	3.09	20231026	0.01	N	284620	500	139 억		971199	N	N	0	N	00	N
127	20231109	111001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	-60	5	-1.85	60318970	18998	90.23	3240	3240	3150	4205	2265	3235	3175.02	3.48	0	-124	3358	3296	3233	3171	3108	3327	3202	140	970	500	2130	5	1	27922396	887	-4.98	3.39	12	0.07	-637.00	937.00	7500	20230322	-57.67	3075	20231026	3.25	7500	-57.67	20230322	3075	3.25	20231026	7500	-57.67	20230322	3075	3.25	20231026	0.01	N	284620	500	139 억		971199	N	N	0	N	00	N
128	20231109	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	-75	5	-2.32	56292610	17727	84.19	3240	3240	3150	4205	2265	3235	3175.53	3.48	0	-133	3358	3296	3233	3171	3108	3327	3202	140	970	500	2130	5	1	27922396	882	-4.96	3.37	12	0.06	-637.00	937.00	7500	20230322	-57.87	3075	20231026	2.76	7500	-57.87	20230322	3075	2.76	20231026	7500	-57.87	20230322	3075	2.76	20231026	0.01	N	284620	500	139 억		971199	N	N	0	N	00	N
129	20231109	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-25	5	-0.77	171280	53	0.25	3240	3240	3195	4205	2265	3235	3231.70	3.48	0	-8	3358	3296	3233	3171	3108	3327	3202	140	970	500	2130	5	1	27922396	896	-5.04	3.43	12	0.00	-637.00	937.00	7500	20230322	-57.20	3075	20231026	4.39	7500	-57.20	20230322	3075	4.39	20231026	7500	-57.20	20230322	3075	4.39	20231026	0.01	N	284620	500	139 억		971199	N	N	0	N	00	N
130	20231108	160953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	-5	5	-0.15	67531685	21044	53.07	3205	3295	3170	4210	2270	3240	3209.07	3.47	0	2640	3376	3307	3231	3162	3086	3312	3167	140	970	500	2130	5	1	27922396	903	-5.08	3.45	12	0.08	-637.00	937.00	7500	20230322	-56.87	3075	20231026	5.20	7500	-56.87	20230322	3075	5.20	20231026	7500	-56.87	20230322	3075	5.20	20231026	0.01	N	284620	500	139 억		968559	N	N	0	N	00	N
131	20231108	150958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	-20	5	-0.62	60371910	18816	47.45	3205	3295	3170	4210	2270	3240	3208.54	3.47	0	2046	3376	3307	3231	3162	3086	3312	3167	140	970	500	2130	5	1	27922396	899	-5.05	3.44	12	0.07	-637.00	937.00	7500	20230322	-57.07	3075	20231026	4.72	7500	-57.07	20230322	3075	4.72	20231026	7500	-57.07	20230322	3075	4.72	20231026	0.01	N	284620	500	139 억		968559	N	N	0	N	00	N
132	20231108	140952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	0	3	0.00	45724165	14218	35.85	3205	3295	3170	4210	2270	3240	3215.94	3.47	0	1405	3376	3307	3231	3162	3086	3312	3167	140	970	500	2130	5	1	27922396	905	-5.09	3.46	12	0.05	-637.00	937.00	7500	20230322	-56.80	3075	20231026	5.37	7500	-56.80	20230322	3075	5.37	20231026	7500	-56.80	20230322	3075	5.37	20231026	0.01	N	284620	500	139 억		968559	N	N	0	N	00	N
133	20231108	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	0	3	0.00	27789030	8623	21.75	3205	3295	3170	4210	2270	3240	3222.66	3.47	0	1036	3376	3307	3231	3162	3086	3312	3167	140	970	500	2130	5	1	27922396	905	-5.09	3.46	12	0.03	-637.00	937.00	7500	20230322	-56.80	3075	20231026	5.37	7500	-56.80	20230322	3075	5.37	20231026	7500	-56.80	20230322	3075	5.37	20231026	0.01	N	284620	500	139 억		968559	N	N	0	N	00	N
134	20231108	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	0	3	0.00	22366450	6940	17.50	3205	3295	3170	4210	2270	3240	3222.83	3.47	0	1049	3376	3307	3231	3162	3086	3312	3167	140	970	500	2130	5	1	27922396	905	-5.09	3.46	12	0.02	-637.00	937.00	7500	20230322	-56.80	3075	20231026	5.37	7500	-56.80	20230322	3075	5.37	20231026	7500	-56.80	20230322	3075	5.37	20231026	0.01	N	284620	500	139 억		968559	N	N	0	N	00	N
135	20231108	110954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	10	2	0.31	19102300	5934	14.96	3205	3295	3170	4210	2270	3240	3219.13	3.47	0	826	3376	3307	3231	3162	3086	3312	3167	140	970	500	2130	5	1	27922396	907	-5.10	3.47	12	0.02	-637.00	937.00	7500	20230322	-56.67	3075	20231026	5.69	7500	-56.67	20230322	3075	5.69	20231026	7500	-56.67	20230322	3075	5.69	20231026	0.01	N	284620	500	139 억		968559	N	N	0	N	00	N
136	20231108	100952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	20	2	0.62	16616805	5168	13.03	3205	3295	3170	4210	2270	3240	3215.33	3.47	0	619	3376	3307	3231	3162	3086	3312	3167	140	970	500	2130	5	1	27922396	910	-5.12	3.48	12	0.02	-637.00	937.00	7500	20230322	-56.53	3075	20231026	6.02	7500	-56.53	20230322	3075	6.02	20231026	7500	-56.53	20230322	3075	6.02	20231026	0.01	N	284620	500	139 억		968559	N	N	0	N	00	N
137	20231108	090950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3215	-25	5	-0.77	189405	58	0.15	3205	3295	3205	4210	2270	3240	3265.60	3.47	0	0	3376	3307	3231	3162	3086	3312	3167	140	970	500	2130	5	1	27922396	898	-5.05	3.43	12	0.00	-637.00	937.00	7500	20230322	-57.13	3075	20231026	4.55	7500	-57.13	20230322	3075	4.55	20231026	7500	-57.13	20230322	3075	4.55	20231026	0.01	N	284620	500	139 억		968559	N	N	0	N	00	N
138	20231107	160951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	-15	5	-0.46	127335680	39648	88.67	3240	3300	3155	4230	2280	3255	3211.65	3.46	0	3024	3341	3297	3231	3187	3121	3265	3155	140	975	500	2140	5	1	27922396	905	-5.09	3.46	12	0.14	-637.00	937.00	7500	20230322	-56.80	3075	20231026	5.37	7500	-56.80	20230322	3075	5.37	20231026	7500	-56.80	20230322	3075	5.37	20231026	0.01	N	284620	500	139 억		965535	N	N	0	N	00	N
139	20231107	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	-35	5	-1.08	123867565	38569	86.25	3240	3300	3155	4230	2280	3255	3211.58	3.46	0	2894	3341	3297	3231	3187	3121	3265	3155	140	975	500	2140	5	1	27922396	899	-5.05	3.44	12	0.14	-637.00	937.00	7500	20230322	-57.07	3075	20231026	4.72	7500	-57.07	20230322	3075	4.72	20231026	7500	-57.07	20230322	3075	4.72	20231026	0.01	N	284620	500	139 억		965535	N	N	0	N	00	N
140	20231107	140955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	-35	5	-1.08	112702735	35077	78.44	3240	3300	3155	4230	2280	3255	3213.01	3.46	0	2404	3341	3297	3231	3187	3121	3265	3155	140	975	500	2140	5	1	27922396	899	-5.05	3.44	12	0.13	-637.00	937.00	7500	20230322	-57.07	3075	20231026	4.72	7500	-57.07	20230322	3075	4.72	20231026	7500	-57.07	20230322	3075	4.72	20231026	0.01	N	284620	500	139 억		965535	N	N	0	N	00	N
141	20231107	130956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3190	-65	5	-2.00	112185755	34916	78.08	3240	3300	3155	4230	2280	3255	3213.02	3.46	0	2298	3341	3297	3231	3187	3121	3265	3155	140	975	500	2140	5	1	27922396	891	-5.01	3.40	12	0.13	-637.00	937.00	7500	20230322	-57.47	3075	20231026	3.74	7500	-57.47	20230322	3075	3.74	20231026	7500	-57.47	20230322	3075	3.74	20231026	0.01	N	284620	500	139 억		965535	N	N	0	N	00	N
142	20231107	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3195	-60	5	-1.84	106577515	33149	74.13	3240	3300	3155	4230	2280	3255	3215.10	3.46	0	2426	3341	3297	3231	3187	3121	3265	3155	140	975	500	2140	5	1	27922396	892	-5.02	3.41	12	0.12	-637.00	937.00	7500	20230322	-57.40	3075	20231026	3.90	7500	-57.40	20230322	3075	3.90	20231026	7500	-57.40	20230322	3075	3.90	20231026	0.01	N	284620	500	139 억		965535	N	N	0	N	00	N
143	20231107	110950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3225	-30	5	-0.92	86189330	26766	59.86	3240	3300	3155	4230	2280	3255	3220.10	3.46	0	4317	3341	3297	3231	3187	3121	3265	3155	140	975	500	2140	5	1	27922396	900	-5.06	3.44	12	0.10	-637.00	937.00	7500	20230322	-57.00	3075	20231026	4.88	7500	-57.00	20230322	3075	4.88	20231026	7500	-57.00	20230322	3075	4.88	20231026	0.01	N	284620	500	139 억		965535	N	N	0	N	00	N
144	20231107	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	-20	5	-0.61	81280825	25237	56.44	3240	3300	3155	4230	2280	3255	3220.70	3.46	0	4238	3341	3297	3231	3187	3121	3265	3155	140	975	500	2140	5	1	27922396	903	-5.08	3.45	12	0.09	-637.00	937.00	7500	20230322	-56.87	3075	20231026	5.20	7500	-56.87	20230322	3075	5.20	20231026	7500	-56.87	20230322	3075	5.20	20231026	0.01	N	284620	500	139 억		965535	N	N	0	N	00	N
145	20231107	090938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	-50	5	-1.54	7043175	2183	4.88	3240	3240	3200	4230	2280	3255	3226.37	3.46	0	-929	3341	3297	3231	3187	3121	3265	3155	140	975	500	2140	5	1	27922396	895	-5.03	3.42	12	0.01	-637.00	937.00	7500	20230322	-57.27	3075	20231026	4.23	7500	-57.27	20230322	3075	4.23	20231026	7500	-57.27	20230322	3075	4.23	20231026	0.01	N	284620	500	139 억		965535	N	N	0	N	00	N
146	20231106	160928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3255	15	2	0.46	143230545	44716	260.11	3275	3275	3165	4210	2270	3240	3203.12	3.42	0	9209	3380	3310	3270	3200	3160	3290	3180	140	970	500	2130	5	1	27922396	909	-5.11	3.47	12	0.16	-637.00	937.00	7500	20230322	-56.60	3075	20231026	5.85	7500	-56.60	20230322	3075	5.85	20231026	7500	-56.60	20230322	3075	5.85	20231026	0.01	N	284620	500	139 억		956326	N	N	0	N	00	N
147	20231106	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3225	-15	5	-0.46	137448700	42935	249.75	3275	3275	3165	4210	2270	3240	3201.32	3.42	0	9197	3380	3310	3270	3200	3160	3290	3180	140	970	500	2130	5	1	27922396	900	-5.06	3.44	12	0.15	-637.00	937.00	7500	20230322	-57.00	3075	20231026	4.88	7500	-57.00	20230322	3075	4.88	20231026	7500	-57.00	20230322	3075	4.88	20231026	0.01	N	284620	500	139 억		956326	N	N	0	N	00	N
148	20231106	140930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-30	5	-0.93	122354760	38215	222.30	3275	3275	3165	4210	2270	3240	3201.75	3.42	0	7105	3380	3310	3270	3200	3160	3290	3180	140	970	500	2130	5	1	27922396	896	-5.04	3.43	12	0.14	-637.00	937.00	7500	20230322	-57.20	3075	20231026	4.39	7500	-57.20	20230322	3075	4.39	20231026	7500	-57.20	20230322	3075	4.39	20231026	0.01	N	284620	500	139 억		956326	N	N	0	N	00	N
149	20231106	130939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	-10	5	-0.31	55734420	17325	100.78	3275	3275	3165	4210	2270	3240	3216.99	3.42	0	2130	3380	3310	3270	3200	3160	3290	3180	140	970	500	2130	5	1	27922396	902	-5.07	3.45	12	0.06	-637.00	937.00	7500	20230322	-56.93	3075	20231026	5.04	7500	-56.93	20230322	3075	5.04	20231026	7500	-56.93	20230322	3075	5.04	20231026	0.01	N	284620	500	139 억		956326	N	N	0	N	00	N
150	20231106	120936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	-5	5	-0.15	42631350	13244	77.04	3275	3275	3165	4210	2270	3240	3218.92	3.42	0	967	3380	3310	3270	3200	3160	3290	3180	140	970	500	2130	5	1	27922396	903	-5.08	3.45	12	0.05	-637.00	937.00	7500	20230322	-56.87	3075	20231026	5.20	7500	-56.87	20230322	3075	5.20	20231026	7500	-56.87	20230322	3075	5.20	20231026	0.01	N	284620	500	139 억		956326	N	N	0	N	00	N
151	20231106	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	0	3	0.00	40639260	12628	73.46	3275	3275	3165	4210	2270	3240	3218.19	3.42	0	859	3380	3310	3270	3200	3160	3290	3180	140	970	500	2130	5	1	27922396	905	-5.09	3.46	12	0.05	-637.00	937.00	7500	20230322	-56.80	3075	20231026	5.37	7500	-56.80	20230322	3075	5.37	20231026	7500	-56.80	20230322	3075	5.37	20231026	0.01	N	284620	500	139 억		956326	N	N	0	N	00	N
152	20231106	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	10	2	0.31	31028995	9640	56.08	3275	3275	3165	4210	2270	3240	3218.78	3.42	0	480	3380	3310	3270	3200	3160	3290	3180	140	970	500	2130	5	1	27922396	907	-5.10	3.47	12	0.03	-637.00	937.00	7500	20230322	-56.67	3075	20231026	5.69	7500	-56.67	20230322	3075	5.69	20231026	7500	-56.67	20230322	3075	5.69	20231026	0.01	N	284620	500	139 억		956326	N	N	0	N	00	N
153	20231106	090933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3245	5	2	0.15	3419460	1052	6.12	3275	3275	3245	4210	2270	3240	3250.44	3.42	0	-27	3380	3310	3270	3200	3160	3290	3180	140	970	500	2130	5	1	27922396	906	-5.09	3.46	12	0.00	-637.00	937.00	7500	20230322	-56.73	3075	20231026	5.53	7500	-56.73	20230322	3075	5.53	20231026	7500	-56.73	20230322	3075	5.53	20231026	0.01	N	284620	500	139 억		956326	N	N	0	N	00	N
154	20231103	160922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	-60	5	-1.82	55824940	17178	159.01	3300	3340	3230	4290	2310	3300	3249.87	3.43	0	-518	3340	3320	3280	3260	3220	3330	3270	140	990	500	2170	5	1	27922396	905	-5.09	3.46	12	0.06	-637.00	937.00	7500	20230322	-56.80	3075	20231026	5.37	7500	-56.80	20230322	3075	5.37	20231026	7500	-56.80	20230322	3075	5.37	20231026	0.01	N	284620	500	139 억		956844	N	N	0	N	00	N
155	20231103	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	-30	5	-0.91	53239300	16380	151.62	3300	3340	3230	4290	2310	3300	3250.26	3.43	0	-518	3340	3320	3280	3260	3220	3330	3270	140	990	500	2170	5	1	27922396	913	-5.13	3.49	12	0.06	-637.00	937.00	7500	20230322	-56.40	3075	20231026	6.34	7500	-56.40	20230322	3075	6.34	20231026	7500	-56.40	20230322	3075	6.34	20231026	0.01	N	284620	500	139 억		956844	N	N	0	N	00	N
156	20231103	140918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	-20	5	-0.61	46961685	14452	133.78	3300	3340	3230	4290	2310	3300	3249.49	3.43	0	-658	3340	3320	3280	3260	3220	3330	3270	140	990	500	2170	5	1	27922396	916	-5.15	3.50	12	0.05	-637.00	937.00	7500	20230322	-56.27	3075	20231026	6.67	7500	-56.27	20230322	3075	6.67	20231026	7500	-56.27	20230322	3075	6.67	20231026	0.01	N	284620	500	139 억		956844	N	N	0	N	00	N
157	20231103	130918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	-60	5	-1.82	32861790	10110	93.59	3300	3340	3235	4290	2310	3300	3250.42	3.43	0	-910	3340	3320	3280	3260	3220	3330	3270	140	990	500	2170	5	1	27922396	905	-5.09	3.46	12	0.04	-637.00	937.00	7500	20230322	-56.80	3075	20231026	5.37	7500	-56.80	20230322	3075	5.37	20231026	7500	-56.80	20230322	3075	5.37	20231026	0.01	N	284620	500	139 억		956844	N	N	0	N	00	N
158	20231103	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3265	-35	5	-1.06	32277815	9930	91.92	3300	3340	3235	4290	2310	3300	3250.54	3.43	0	-910	3340	3320	3280	3260	3220	3330	3270	140	990	500	2170	5	1	27922396	912	-5.13	3.48	12	0.04	-637.00	937.00	7500	20230322	-56.47	3075	20231026	6.18	7500	-56.47	20230322	3075	6.18	20231026	7500	-56.47	20230322	3075	6.18	20231026	0.01	N	284620	500	139 억		956844	N	N	0	N	00	N
159	20231103	110925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	-60	5	-1.82	23806750	7323	67.79	3300	3340	3235	4290	2310	3300	3250.96	3.43	0	-967	3340	3320	3280	3260	3220	3330	3270	140	990	500	2170	5	1	27922396	905	-5.09	3.46	12	0.03	-637.00	937.00	7500	20230322	-56.80	3075	20231026	5.37	7500	-56.80	20230322	3075	5.37	20231026	7500	-56.80	20230322	3075	5.37	20231026	0.01	N	284620	500	139 억		956844	N	N	0	N	00	N
160	20231103	100906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-40	5	-1.21	17752425	5457	50.51	3300	3340	3235	4290	2310	3300	3253.15	3.43	0	-269	3340	3320	3280	3260	3220	3330	3270	140	990	500	2170	5	1	27922396	910	-5.12	3.48	12	0.02	-637.00	937.00	7500	20230322	-56.53	3075	20231026	6.02	7500	-56.53	20230322	3075	6.02	20231026	7500	-56.53	20230322	3075	6.02	20231026	0.01	N	284620	500	139 억		956844	N	N	0	N	00	N
161	20231103	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	-20	5	-0.61	1219510	372	3.44	3300	3340	3270	4290	2310	3300	3278.25	3.43	0	-38	3340	3320	3280	3260	3220	3330	3270	140	990	500	2170	5	1	27922396	916	-5.15	3.50	12	0.00	-637.00	937.00	7500	20230322	-56.27	3075	20231026	6.67	7500	-56.27	20230322	3075	6.67	20231026	7500	-56.27	20230322	3075	6.67	20231026	0.01	N	284620	500	139 억		956844	N	N	0	N	00	N
162	20231102	160912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	25	2	0.76	34637455	10603	48.20	3270	3300	3240	4255	2295	3275	3266.44	3.42	0	945	3398	3336	3223	3161	3048	3367	3192	140	980	500	2160	5	1	27922396	921	-5.18	3.52	12	0.04	-637.00	937.00	7500	20230322	-56.00	3075	20231026	7.32	7500	-56.00	20230322	3075	7.32	20231026	7500	-56.00	20230322	3075	7.32	20231026	0.01	N	284620	500	139 억		955899	N	N	0	N	00	N
163	20231102	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	5	2	0.15	32761100	10033	45.61	3270	3300	3240	4255	2295	3275	3265.33	3.42	0	888	3398	3336	3223	3161	3048	3367	3192	140	980	500	2160	5	1	27922396	916	-5.15	3.50	12	0.04	-637.00	937.00	7500	20230322	-56.27	3075	20231026	6.67	7500	-56.27	20230322	3075	6.67	20231026	7500	-56.27	20230322	3075	6.67	20231026	0.01	N	284620	500	139 억		955899	N	N	0	N	00	N
164	20231102	140907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3255	-20	5	-0.61	27968880	8566	38.94	3270	3300	3240	4255	2295	3275	3265.10	3.42	0	393	3398	3336	3223	3161	3048	3367	3192	140	980	500	2160	5	1	27922396	909	-5.11	3.47	12	0.03	-637.00	937.00	7500	20230322	-56.60	3075	20231026	5.85	7500	-56.60	20230322	3075	5.85	20231026	7500	-56.60	20230322	3075	5.85	20231026	0.01	N	284620	500	139 억		955899	N	N	0	N	00	N
165	20231102	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3265	-10	5	-0.31	18647220	5700	25.91	3270	3300	3240	4255	2295	3275	3271.44	3.42	0	612	3398	3336	3223	3161	3048	3367	3192	140	980	500	2160	5	1	27922396	912	-5.13	3.48	12	0.02	-637.00	937.00	7500	20230322	-56.47	3075	20231026	6.18	7500	-56.47	20230322	3075	6.18	20231026	7500	-56.47	20230322	3075	6.18	20231026	0.01	N	284620	500	139 억		955899	N	N	0	N	00	N
166	20231102	120909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-15	5	-0.46	16840300	5146	23.39	3270	3300	3240	4255	2295	3275	3272.50	3.42	0	659	3398	3336	3223	3161	3048	3367	3192	140	980	500	2160	5	1	27922396	910	-5.12	3.48	12	0.02	-637.00	937.00	7500	20230322	-56.53	3075	20231026	6.02	7500	-56.53	20230322	3075	6.02	20231026	7500	-56.53	20230322	3075	6.02	20231026	0.01	N	284620	500	139 억		955899	N	N	0	N	00	N
167	20231102	110906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3275	0	3	0.00	9993255	3054	13.88	3270	3300	3240	4255	2295	3275	3272.19	3.42	0	-174	3398	3336	3223	3161	3048	3367	3192	140	980	500	2160	5	1	27922396	914	-5.14	3.50	12	0.01	-637.00	937.00	7500	20230322	-56.33	3075	20231026	6.50	7500	-56.33	20230322	3075	6.50	20231026	7500	-56.33	20230322	3075	6.50	20231026	0.01	N	284620	500	139 억		955899	N	N	0	N	00	N
168	20231102	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	5	2	0.15	7675465	2346	10.66	3270	3300	3240	4255	2295	3275	3271.72	3.42	0	-294	3398	3336	3223	3161	3048	3367	3192	140	980	500	2160	5	1	27922396	916	-5.15	3.50	12	0.01	-637.00	937.00	7500	20230322	-56.27	3075	20231026	6.67	7500	-56.27	20230322	3075	6.67	20231026	7500	-56.27	20230322	3075	6.67	20231026	0.01	N	284620	500	139 억		955899	N	N	0	N	00	N
169	20231102	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3275	0	3	0.00	2743765	839	3.81	3270	3275	3265	4255	2295	3275	3270.28	3.42	0	-231	3398	3336	3223	3161	3048	3367	3192	140	980	500	2160	5	1	27922396	914	-5.14	3.50	12	0.00	-637.00	937.00	7500	20230322	-56.33	3075	20231026	6.50	7500	-56.33	20230322	3075	6.50	20231026	7500	-56.33	20230322	3075	6.50	20231026	0.01	N	284620	500	139 억		955899	N	N	0	N	00	N
170	20231101	160905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3275	85	2	2.66	69817835	21983	57.90	3190	3285	3110	4145	2235	3190	3175.99	3.40	0	5183	3490	3340	3220	3070	2950	3280	3010	140	955	500	2100	5	1	27922396	914	-5.14	3.50	12	0.08	-637.00	937.00	7500	20230322	-56.33	3075	20231026	6.50	7500	-56.33	20230322	3075	6.50	20231026	7500	-56.33	20230322	3075	6.50	20231026	0.01	N	284620	500	139 억		950709	N	N	0	N	00	N
171	20231101	150906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	-10	5	-0.31	55722995	17639	46.46	3190	3200	3110	4145	2235	3190	3159.08	3.40	0	4576	3490	3340	3220	3070	2950	3280	3010	140	955	500	2100	5	1	27922396	888	-4.99	3.39	12	0.06	-637.00	937.00	7500	20230322	-57.60	3075	20231026	3.41	7500	-57.60	20230322	3075	3.41	20231026	7500	-57.60	20230322	3075	3.41	20231026	0.01	N	284620	500	139 억		950709	N	N	0	N	00	N
172	20231101	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	-20	5	-0.63	47623020	15077	39.71	3190	3200	3110	4145	2235	3190	3158.65	3.40	0	3347	3490	3340	3220	3070	2950	3280	3010	140	955	500	2100	5	1	27922396	885	-4.98	3.38	12	0.05	-637.00	937.00	7500	20230322	-57.73	3075	20231026	3.09	7500	-57.73	20230322	3075	3.09	20231026	7500	-57.73	20230322	3075	3.09	20231026	0.01	N	284620	500	139 억		950709	N	N	0	N	00	N
173	20231101	130905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	-20	5	-0.63	41844505	13252	34.91	3190	3200	3110	4145	2235	3190	3157.60	3.40	0	2917	3490	3340	3220	3070	2950	3280	3010	140	955	500	2100	5	1	27922396	885	-4.98	3.38	12	0.05	-637.00	937.00	7500	20230322	-57.73	3075	20231026	3.09	7500	-57.73	20230322	3075	3.09	20231026	7500	-57.73	20230322	3075	3.09	20231026	0.01	N	284620	500	139 억		950709	N	N	0	N	00	N
174	20231101	120925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	-15	5	-0.47	41190530	13046	34.36	3190	3200	3110	4145	2235	3190	3157.33	3.40	0	2902	3490	3340	3220	3070	2950	3280	3010	140	955	500	2100	5	1	27922396	887	-4.98	3.39	12	0.05	-637.00	937.00	7500	20230322	-57.67	3075	20231026	3.25	7500	-57.67	20230322	3075	3.25	20231026	7500	-57.67	20230322	3075	3.25	20231026	0.01	N	284620	500	139 억		950709	N	N	0	N	00	N
175	20231101	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	-45	5	-1.41	40654320	12876	33.92	3190	3200	3110	4145	2235	3190	3157.37	3.40	0	2894	3490	3340	3220	3070	2950	3280	3010	140	955	500	2100	5	1	27922396	878	-4.94	3.36	12	0.05	-637.00	937.00	7500	20230322	-58.07	3075	20231026	2.28	7500	-58.07	20230322	3075	2.28	20231026	7500	-58.07	20230322	3075	2.28	20231026	0.01	N	284620	500	139 억		950709	N	N	0	N	00	N
176	20231101	100919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	-35	5	-1.10	36781085	11644	30.67	3190	3200	3110	4145	2235	3190	3158.80	3.40	0	2002	3490	3340	3220	3070	2950	3280	3010	140	955	500	2100	5	1	27922396	881	-4.95	3.37	12	0.04	-637.00	937.00	7500	20230322	-57.93	3075	20231026	2.60	7500	-57.93	20230322	3075	2.60	20231026	7500	-57.93	20230322	3075	2.60	20231026	0.01	N	284620	500	139 억		950709	N	N	0	N	00	N
177	20231101	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	-10	5	-0.31	13776175	4368	11.51	3190	3190	3145	4145	2235	3190	3153.89	3.40	0	1449	3490	3340	3220	3070	2950	3280	3010	140	955	500	2100	5	1	27922396	888	-4.99	3.39	12	0.02	-637.00	937.00	7500	20230322	-57.60	3075	20231026	3.41	7500	-57.60	20230322	3075	3.41	20231026	7500	-57.60	20230322	3075	3.41	20231026	0.01	N	284620	500	139 억		950709	N	N	0	N	00	N