KissMeData/291650/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	161148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	15	2	0.43	62698545	18056	55.26	3490	3495	3450	4500	2430	3465	3472.45	0.77	0	-1943	3555	3510	3470	3425	3385	3507	3422	85	1035	500	2210	5	1	16980252	591	-8.74	2.13	12	0.11	-398.00	1633.00	6080	20230615	-42.76	3295	20230515	5.61	6080	-42.76	20230615	3295	5.61	20230515	10950	-68.22	20221220	3295	5.61	20230515	0.08	N	291650	500	84 억		131533	N	N	0	N	00	N
3	20231130	151147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	20	2	0.58	58854945	16946	51.86	3490	3495	3450	4500	2430	3465	3473.09	0.77	0	-1936	3555	3510	3470	3425	3385	3507	3422	85	1035	500	2210	5	1	16980252	592	-8.76	2.13	12	0.10	-398.00	1633.00	6080	20230615	-42.68	3295	20230515	5.77	6080	-42.68	20230615	3295	5.77	20230515	10950	-68.17	20221220	3295	5.77	20230515	0.08	N	291650	500	84 억		131533	N	N	0	N	00	N
4	20231130	141145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	25	2	0.72	53435345	15389	47.09	3490	3495	3450	4500	2430	3465	3472.31	0.77	0	-1161	3555	3510	3470	3425	3385	3507	3422	85	1035	500	2210	5	1	16980252	593	-8.77	2.14	12	0.09	-398.00	1633.00	6080	20230615	-42.60	3295	20230515	5.92	6080	-42.60	20230615	3295	5.92	20230515	10950	-68.13	20221220	3295	5.92	20230515	0.08	N	291650	500	84 억		131533	N	N	0	N	00	N
5	20231130	131143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	20	2	0.58	40043630	11536	35.30	3490	3490	3450	4500	2430	3465	3471.19	0.77	0	-1539	3555	3510	3470	3425	3385	3507	3422	85	1035	500	2210	5	1	16980252	592	-8.76	2.13	12	0.07	-398.00	1633.00	6080	20230615	-42.68	3295	20230515	5.77	6080	-42.68	20230615	3295	5.77	20230515	10950	-68.17	20221220	3295	5.77	20230515	0.08	N	291650	500	84 억		131533	N	N	0	N	00	N
6	20231130	121157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3475	10	2	0.29	36244690	10446	31.97	3490	3490	3450	4500	2430	3465	3469.72	0.77	0	-1529	3555	3510	3470	3425	3385	3507	3422	85	1035	500	2210	5	1	16980252	590	-8.73	2.13	12	0.06	-398.00	1633.00	6080	20230615	-42.85	3295	20230515	5.46	6080	-42.85	20230615	3295	5.46	20230515	10950	-68.26	20221220	3295	5.46	20230515	0.08	N	291650	500	84 억		131533	N	N	0	N	00	N
7	20231130	111151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	-5	5	-0.14	31421320	9059	27.72	3490	3490	3450	4500	2430	3465	3468.52	0.77	0	-1402	3555	3510	3470	3425	3385	3507	3422	85	1035	500	2210	5	1	16980252	588	-8.69	2.12	12	0.05	-398.00	1633.00	6080	20230615	-43.09	3295	20230515	5.01	6080	-43.09	20230615	3295	5.01	20230515	10950	-68.40	20221220	3295	5.01	20230515	0.08	N	291650	500	84 억		131533	N	N	0	N	00	N
8	20231130	101144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3475	10	2	0.29	16765925	4830	14.78	3490	3490	3465	4500	2430	3465	3471.21	0.77	0	-1153	3555	3510	3470	3425	3385	3507	3422	85	1035	500	2210	5	1	16980252	590	-8.73	2.13	12	0.03	-398.00	1633.00	6080	20230615	-42.85	3295	20230515	5.46	6080	-42.85	20230615	3295	5.46	20230515	10950	-68.26	20221220	3295	5.46	20230515	0.08	N	291650	500	84 억		131533	N	N	0	N	00	N
9	20231130	091144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3470	5	2	0.14	5390180	1553	4.75	3490	3490	3465	4500	2430	3465	3470.82	0.77	0	-168	3555	3510	3470	3425	3385	3507	3422	85	1035	500	2210	5	1	16980252	589	-8.72	2.12	12	0.01	-398.00	1633.00	6080	20230615	-42.93	3295	20230515	5.31	6080	-42.93	20230615	3295	5.31	20230515	10950	-68.31	20221220	3295	5.31	20230515	0.08	N	291650	500	84 억		131533	N	N	0	N	00	N
10	20231129	161139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3465	0	3	0.00	113056740	32677	54.24	3465	3515	3430	4500	2430	3465	3459.83	0.73	0	6490	3601	3532	3476	3407	3351	3505	3380	85	1035	500	2210	5	1	16980252	588	-8.71	2.12	12	0.19	-398.00	1633.00	6080	20230615	-43.01	3295	20230515	5.16	6080	-43.01	20230615	3295	5.16	20230515	10950	-68.36	20221220	3295	5.16	20230515	0.11	N	291650	500	84 억		124603	N	N	0	N	00	N
11	20231129	151151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3455	-10	5	-0.29	109709560	31711	52.64	3465	3515	3430	4500	2430	3465	3459.67	0.73	0	6625	3601	3532	3476	3407	3351	3505	3380	85	1035	500	2210	5	1	16980252	587	-8.68	2.12	12	0.19	-398.00	1633.00	6080	20230615	-43.17	3295	20230515	4.86	6080	-43.17	20230615	3295	4.86	20230515	10950	-68.45	20221220	3295	4.86	20230515	0.11	N	291650	500	84 억		124603	N	N	0	N	00	N
12	20231129	141142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	-5	5	-0.14	84352270	24359	40.43	3465	3515	3430	4500	2430	3465	3462.88	0.73	0	6311	3601	3532	3476	3407	3351	3505	3380	85	1035	500	2210	5	1	16980252	588	-8.69	2.12	12	0.14	-398.00	1633.00	6080	20230615	-43.09	3295	20230515	5.01	6080	-43.09	20230615	3295	5.01	20230515	10950	-68.40	20221220	3295	5.01	20230515	0.11	N	291650	500	84 억		124603	N	N	0	N	00	N
13	20231129	131144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	40	2	1.15	73115005	21119	35.06	3465	3515	3430	4500	2430	3465	3462.05	0.73	0	6326	3601	3532	3476	3407	3351	3505	3380	85	1035	500	2210	5	1	16980252	595	-8.81	2.15	12	0.12	-398.00	1633.00	6080	20230615	-42.35	3295	20230515	6.37	6080	-42.35	20230615	3295	6.37	20230515	10950	-67.99	20221220	3295	6.37	20230515	0.11	N	291650	500	84 억		124603	N	N	0	N	00	N
14	20231129	121146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	50	2	1.44	68589105	19822	32.90	3465	3515	3430	4500	2430	3465	3460.25	0.73	0	6318	3601	3532	3476	3407	3351	3505	3380	85	1035	500	2210	5	1	16980252	597	-8.83	2.15	12	0.12	-398.00	1633.00	6080	20230615	-42.19	3295	20230515	6.68	6080	-42.19	20230615	3295	6.68	20230515	10950	-67.90	20221220	3295	6.68	20230515	0.11	N	291650	500	84 억		124603	N	N	0	N	00	N
15	20231129	111145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3475	10	2	0.29	30923555	8981	14.91	3465	3490	3430	4500	2430	3465	3443.22	0.73	0	772	3601	3532	3476	3407	3351	3505	3380	85	1035	500	2210	5	1	16980252	590	-8.73	2.13	12	0.05	-398.00	1633.00	6080	20230615	-42.85	3295	20230515	5.46	6080	-42.85	20230615	3295	5.46	20230515	10950	-68.26	20221220	3295	5.46	20230515	0.11	N	291650	500	84 억		124603	N	N	0	N	00	N
16	20231129	101143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	-15	5	-0.43	26947135	7834	13.00	3465	3465	3430	4500	2430	3465	3439.77	0.73	0	738	3601	3532	3476	3407	3351	3505	3380	85	1035	500	2210	5	1	16980252	586	-8.67	2.11	12	0.05	-398.00	1633.00	6080	20230615	-43.26	3295	20230515	4.70	6080	-43.26	20230615	3295	4.70	20230515	10950	-68.49	20221220	3295	4.70	20230515	0.11	N	291650	500	84 억		124603	N	N	0	N	00	N
17	20231129	091137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	-15	5	-0.43	886605	258	0.43	3465	3465	3430	4500	2430	3465	3436.45	0.73	0	-23	3601	3532	3476	3407	3351	3505	3380	85	1035	500	2210	5	1	16980252	586	-8.67	2.11	12	0.00	-398.00	1633.00	6080	20230615	-43.26	3295	20230515	4.70	6080	-43.26	20230615	3295	4.70	20230515	10950	-68.49	20221220	3295	4.70	20230515	0.11	N	291650	500	84 억		124603	N	N	0	N	00	N
18	20231128	161138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3465	-45	5	-1.28	207858025	60245	178.67	3540	3545	3420	4560	2460	3510	3450.21	0.69	0	7767	3606	3557	3511	3462	3416	3535	3440	85	1050	500	2240	5	1	16980252	588	-8.71	2.12	12	0.35	-398.00	1633.00	6080	20230615	-43.01	3295	20230515	5.16	6080	-43.01	20230615	3295	5.16	20230515	10950	-68.36	20221220	3295	5.16	20230515	0.12	N	291650	500	84 억		116836	N	N	0	N	00	N
19	20231128	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3470	-40	5	-1.14	205150950	59463	176.35	3540	3545	3420	4560	2460	3510	3450.06	0.69	0	8154	3606	3557	3511	3462	3416	3535	3440	85	1050	500	2240	5	1	16980252	589	-8.72	2.12	12	0.35	-398.00	1633.00	6080	20230615	-42.93	3295	20230515	5.31	6080	-42.93	20230615	3295	5.31	20230515	10950	-68.31	20221220	3295	5.31	20230515	0.12	N	291650	500	84 억		116836	N	N	0	N	00	N
20	20231128	141138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	-60	5	-1.71	182421110	52850	156.74	3540	3545	3420	4560	2460	3510	3451.68	0.69	0	8989	3606	3557	3511	3462	3416	3535	3440	85	1050	500	2240	5	1	16980252	586	-8.67	2.11	12	0.31	-398.00	1633.00	6080	20230615	-43.26	3295	20230515	4.70	6080	-43.26	20230615	3295	4.70	20230515	10950	-68.49	20221220	3295	4.70	20230515	0.12	N	291650	500	84 억		116836	N	N	0	N	00	N
21	20231128	131130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3455	-55	5	-1.57	165315645	47879	142.00	3540	3545	3420	4560	2460	3510	3452.78	0.69	0	9362	3606	3557	3511	3462	3416	3535	3440	85	1050	500	2240	5	1	16980252	587	-8.68	2.12	12	0.28	-398.00	1633.00	6080	20230615	-43.17	3295	20230515	4.86	6080	-43.17	20230615	3295	4.86	20230515	10950	-68.45	20221220	3295	4.86	20230515	0.12	N	291650	500	84 억		116836	N	N	0	N	00	N
22	20231128	121137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	-60	5	-1.71	147215765	42624	126.41	3540	3545	3420	4560	2460	3510	3453.82	0.69	0	8763	3606	3557	3511	3462	3416	3535	3440	85	1050	500	2240	5	1	16980252	586	-8.67	2.11	12	0.25	-398.00	1633.00	6080	20230615	-43.26	3295	20230515	4.70	6080	-43.26	20230615	3295	4.70	20230515	10950	-68.49	20221220	3295	4.70	20230515	0.12	N	291650	500	84 억		116836	N	N	0	N	00	N
23	20231128	111137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3465	-45	5	-1.28	143001070	41404	122.79	3540	3545	3420	4560	2460	3510	3453.80	0.69	0	9367	3606	3557	3511	3462	3416	3535	3440	85	1050	500	2240	5	1	16980252	588	-8.71	2.12	12	0.24	-398.00	1633.00	6080	20230615	-43.01	3295	20230515	5.16	6080	-43.01	20230615	3295	5.16	20230515	10950	-68.36	20221220	3295	5.16	20230515	0.12	N	291650	500	84 억		116836	N	N	0	N	00	N
24	20231128	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3465	-45	5	-1.28	25581580	7309	21.68	3540	3545	3460	4560	2460	3510	3500.01	0.69	0	-1722	3606	3557	3511	3462	3416	3535	3440	85	1050	500	2240	5	1	16980252	588	-8.71	2.12	12	0.04	-398.00	1633.00	6080	20230615	-43.01	3295	20230515	5.16	6080	-43.01	20230615	3295	5.16	20230515	10950	-68.36	20221220	3295	5.16	20230515	0.12	N	291650	500	84 억		116836	N	N	0	N	00	N
25	20231128	091134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-10	5	-0.28	6369320	1804	5.35	3540	3545	3500	4560	2460	3510	3530.67	0.69	0	-396	3606	3557	3511	3462	3416	3535	3440	85	1050	500	2240	5	1	16980252	594	-8.79	2.14	12	0.01	-398.00	1633.00	6080	20230615	-42.43	3295	20230515	6.22	6080	-42.43	20230615	3295	6.22	20230515	10950	-68.04	20221220	3295	6.22	20230515	0.12	N	291650	500	84 억		116836	N	N	0	N	00	N
26	20231127	161125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-30	5	-0.85	118170625	33716	180.04	3520	3560	3465	4600	2480	3540	3504.88	0.76	0	-13036	3596	3567	3541	3512	3486	3555	3500	85	1060	500	2260	5	1	16980252	596	-8.82	2.15	12	0.20	-398.00	1633.00	6080	20230615	-42.27	3295	20230515	6.53	6080	-42.27	20230615	3295	6.53	20230515	10950	-67.95	20221220	3295	6.53	20230515	0.12	N	291650	500	84 억		129872	N	N	0	N	00	N
27	20231127	151138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-50	5	-1.41	116919825	33359	178.13	3520	3560	3465	4600	2480	3540	3504.90	0.76	0	-13050	3596	3567	3541	3512	3486	3555	3500	85	1060	500	2260	5	1	16980252	593	-8.77	2.14	12	0.20	-398.00	1633.00	6080	20230615	-42.60	3295	20230515	5.92	6080	-42.60	20230615	3295	5.92	20230515	10950	-68.13	20221220	3295	5.92	20230515	0.12	N	291650	500	84 억		129872	N	N	0	N	00	N
28	20231127	141134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	-10	5	-0.28	96079715	27458	146.62	3520	3555	3465	4600	2480	3540	3499.15	0.76	0	-11337	3596	3567	3541	3512	3486	3555	3500	85	1060	500	2260	5	1	16980252	599	-8.87	2.16	12	0.16	-398.00	1633.00	6080	20230615	-41.94	3295	20230515	7.13	6080	-41.94	20230615	3295	7.13	20230515	10950	-67.76	20221220	3295	7.13	20230515	0.12	N	291650	500	84 억		129872	N	N	0	N	00	N
29	20231127	131137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-40	5	-1.13	77453265	22146	118.26	3520	3555	3465	4600	2480	3540	3497.39	0.76	0	-10484	3596	3567	3541	3512	3486	3555	3500	85	1060	500	2260	5	1	16980252	594	-8.79	2.14	12	0.13	-398.00	1633.00	6080	20230615	-42.43	3295	20230515	6.22	6080	-42.43	20230615	3295	6.22	20230515	10950	-68.04	20221220	3295	6.22	20230515	0.12	N	291650	500	84 억		129872	N	N	0	N	00	N
30	20231127	121142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	-25	5	-0.71	53799530	15348	81.96	3520	3555	3475	4600	2480	3540	3505.31	0.76	0	-6875	3596	3567	3541	3512	3486	3555	3500	85	1060	500	2260	5	1	16980252	597	-8.83	2.15	12	0.09	-398.00	1633.00	6080	20230615	-42.19	3295	20230515	6.68	6080	-42.19	20230615	3295	6.68	20230515	10950	-67.90	20221220	3295	6.68	20230515	0.12	N	291650	500	84 억		129872	N	N	0	N	00	N
31	20231127	111123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	-15	5	-0.42	43977510	12546	66.99	3520	3555	3475	4600	2480	3540	3505.30	0.76	0	-5599	3596	3567	3541	3512	3486	3555	3500	85	1060	500	2260	5	1	16980252	599	-8.86	2.16	12	0.07	-398.00	1633.00	6080	20230615	-42.02	3295	20230515	6.98	6080	-42.02	20230615	3295	6.98	20230515	10950	-67.81	20221220	3295	6.98	20230515	0.12	N	291650	500	84 억		129872	N	N	0	N	00	N
32	20231127	101121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-30	5	-0.85	35297675	10066	53.75	3520	3555	3475	4600	2480	3540	3506.62	0.76	0	-5057	3596	3567	3541	3512	3486	3555	3500	85	1060	500	2260	5	1	16980252	596	-8.82	2.15	12	0.06	-398.00	1633.00	6080	20230615	-42.27	3295	20230515	6.53	6080	-42.27	20230615	3295	6.53	20230515	10950	-67.95	20221220	3295	6.53	20230515	0.12	N	291650	500	84 억		129872	N	N	0	N	00	N
33	20231127	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	-20	5	-0.56	6567330	1863	9.95	3520	3555	3520	4600	2480	3540	3525.14	0.76	0	-1261	3596	3567	3541	3512	3486	3555	3500	85	1060	500	2260	5	1	16980252	598	-8.84	2.16	12	0.01	-398.00	1633.00	6080	20230615	-42.11	3295	20230515	6.83	6080	-42.11	20230615	3295	6.83	20230515	10950	-67.85	20221220	3295	6.83	20230515	0.12	N	291650	500	84 억		129872	N	N	0	N	00	N
34	20231124	161118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	-30	5	-0.84	64829425	18357	96.23	3570	3570	3515	4640	2500	3570	3531.59	0.76	0	1076	3703	3636	3573	3506	3443	3605	3475	85	1070	500	2280	5	1	16980252	601	-8.89	2.17	12	0.11	-398.00	1633.00	6080	20230615	-41.78	3295	20230515	7.44	6080	-41.78	20230615	3295	7.44	20230515	10950	-67.67	20221220	3295	7.44	20230515	0.12	N	291650	500	84 억		128796	N	N	0	N	00	N
35	20231124	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	-55	5	-1.54	60670920	17179	90.06	3570	3570	3515	4640	2500	3570	3531.69	0.76	0	1109	3703	3636	3573	3506	3443	3605	3475	85	1070	500	2280	5	1	16980252	597	-8.83	2.15	12	0.10	-398.00	1633.00	6080	20230615	-42.19	3295	20230515	6.68	6080	-42.19	20230615	3295	6.68	20230515	10950	-67.90	20221220	3295	6.68	20230515	0.12	N	291650	500	84 억		128796	N	N	0	N	00	N
36	20231124	141124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	-40	5	-1.12	46976015	13291	69.67	3570	3570	3515	4640	2500	3570	3534.42	0.76	0	1287	3703	3636	3573	3506	3443	3605	3475	85	1070	500	2280	5	1	16980252	599	-8.87	2.16	12	0.08	-398.00	1633.00	6080	20230615	-41.94	3295	20230515	7.13	6080	-41.94	20230615	3295	7.13	20230515	10950	-67.76	20221220	3295	7.13	20230515	0.12	N	291650	500	84 억		128796	N	N	0	N	00	N
37	20231124	131119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	-15	5	-0.42	44597965	12618	66.15	3570	3570	3515	4640	2500	3570	3534.47	0.76	0	1481	3703	3636	3573	3506	3443	3605	3475	85	1070	500	2280	5	1	16980252	604	-8.93	2.18	12	0.07	-398.00	1633.00	6080	20230615	-41.53	3295	20230515	7.89	6080	-41.53	20230615	3295	7.89	20230515	10950	-67.53	20221220	3295	7.89	20230515	0.12	N	291650	500	84 억		128796	N	N	0	N	00	N
38	20231124	121127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-20	5	-0.56	33116535	9360	49.07	3570	3570	3525	4640	2500	3570	3538.09	0.76	0	1208	3703	3636	3573	3506	3443	3605	3475	85	1070	500	2280	5	1	16980252	603	-8.92	2.17	12	0.06	-398.00	1633.00	6080	20230615	-41.61	3295	20230515	7.74	6080	-41.61	20230615	3295	7.74	20230515	10950	-67.58	20221220	3295	7.74	20230515	0.12	N	291650	500	84 억		128796	N	N	0	N	00	N
39	20231124	111123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	-35	5	-0.98	21612165	6107	32.01	3570	3570	3525	4640	2500	3570	3538.92	0.76	0	1961	3703	3636	3573	3506	3443	3605	3475	85	1070	500	2280	5	1	16980252	600	-8.88	2.16	12	0.04	-398.00	1633.00	6080	20230615	-41.86	3295	20230515	7.28	6080	-41.86	20230615	3295	7.28	20230515	10950	-67.72	20221220	3295	7.28	20230515	0.12	N	291650	500	84 억		128796	N	N	0	N	00	N
40	20231124	101125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	-30	5	-0.84	18289325	5168	27.09	3570	3570	3525	4640	2500	3570	3538.96	0.76	0	1591	3703	3636	3573	3506	3443	3605	3475	85	1070	500	2280	5	1	16980252	601	-8.89	2.17	12	0.03	-398.00	1633.00	6080	20230615	-41.78	3295	20230515	7.44	6080	-41.78	20230615	3295	7.44	20230515	10950	-67.67	20221220	3295	7.44	20230515	0.12	N	291650	500	84 억		128796	N	N	0	N	00	N
41	20231124	091118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	-5	5	-0.14	1663420	466	2.44	3570	3570	3535	4640	2500	3570	3569.57	0.76	0	-23	3703	3636	3573	3506	3443	3605	3475	85	1070	500	2280	5	1	16980252	605	-8.96	2.18	12	0.00	-398.00	1633.00	6080	20230615	-41.37	3295	20230515	8.19	6080	-41.37	20230615	3295	8.19	20230515	10950	-67.44	20221220	3295	8.19	20230515	0.12	N	291650	500	84 억		128796	N	N	0	N	00	N
42	20231123	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	-5	5	-0.14	67931475	19073	63.50	3575	3640	3510	4645	2505	3575	3561.66	0.73	0	5442	3705	3640	3595	3530	3485	3617	3507	85	1070	500	2280	5	1	16980252	606	-8.97	2.19	12	0.11	-398.00	1633.00	6080	20230615	-41.28	3295	20230515	8.35	6080	-41.28	20230615	3295	8.35	20230515	10950	-67.40	20221220	3295	8.35	20230515	0.11	N	291650	500	84 억		123340	N	N	0	N	00	N
43	20231123	151142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-25	5	-0.70	64212930	18030	60.03	3575	3640	3510	4645	2505	3575	3561.45	0.73	0	5445	3705	3640	3595	3530	3485	3617	3507	85	1070	500	2280	5	1	16980252	603	-8.92	2.17	12	0.11	-398.00	1633.00	6080	20230615	-41.61	3295	20230515	7.74	6080	-41.61	20230615	3295	7.74	20230515	10950	-67.58	20221220	3295	7.74	20230515	0.11	N	291650	500	84 억		123340	N	N	0	N	00	N
44	20231123	141143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	-10	5	-0.28	59275335	16645	55.42	3575	3640	3510	4645	2505	3575	3561.15	0.73	0	5440	3705	3640	3595	3530	3485	3617	3507	85	1070	500	2280	5	1	16980252	605	-8.96	2.18	12	0.10	-398.00	1633.00	6080	20230615	-41.37	3295	20230515	8.19	6080	-41.37	20230615	3295	8.19	20230515	10950	-67.44	20221220	3295	8.19	20230515	0.11	N	291650	500	84 억		123340	N	N	0	N	00	N
45	20231123	131140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	-15	5	-0.42	54693600	15357	51.13	3575	3640	3510	4645	2505	3575	3561.48	0.73	0	5340	3705	3640	3595	3530	3485	3617	3507	85	1070	500	2280	5	1	16980252	604	-8.94	2.18	12	0.09	-398.00	1633.00	6080	20230615	-41.45	3295	20230515	8.04	6080	-41.45	20230615	3295	8.04	20230515	10950	-67.49	20221220	3295	8.04	20230515	0.11	N	291650	500	84 억		123340	N	N	0	N	00	N
46	20231123	121121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	25	2	0.70	48604580	13653	45.46	3575	3640	3510	4645	2505	3575	3559.99	0.73	0	5535	3705	3640	3595	3530	3485	3617	3507	85	1070	500	2280	5	1	16980252	611	-9.05	2.20	12	0.08	-398.00	1633.00	6080	20230615	-40.79	3295	20230515	9.26	6080	-40.79	20230615	3295	9.26	20230515	10950	-67.12	20221220	3295	9.26	20230515	0.11	N	291650	500	84 억		123340	N	N	0	N	00	N
47	20231123	111152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	10	2	0.28	31136565	8773	29.21	3575	3585	3510	4645	2505	3575	3549.14	0.73	0	2352	3705	3640	3595	3530	3485	3617	3507	85	1070	500	2280	5	1	16980252	609	-9.01	2.20	12	0.05	-398.00	1633.00	6080	20230615	-41.04	3295	20230515	8.80	6080	-41.04	20230615	3295	8.80	20230515	10950	-67.26	20221220	3295	8.80	20230515	0.11	N	291650	500	84 억		123340	N	N	0	N	00	N
48	20231123	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	-5	5	-0.14	23819915	6718	22.37	3575	3580	3510	4645	2505	3575	3545.69	0.73	0	2088	3705	3640	3595	3530	3485	3617	3507	85	1070	500	2280	5	1	16980252	606	-8.97	2.19	12	0.04	-398.00	1633.00	6080	20230615	-41.28	3295	20230515	8.35	6080	-41.28	20230615	3295	8.35	20230515	10950	-67.40	20221220	3295	8.35	20230515	0.11	N	291650	500	84 억		123340	N	N	0	N	00	N
49	20231123	091122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	-10	5	-0.28	5953230	1677	5.58	3575	3580	3510	4645	2505	3575	3549.93	0.73	0	-683	3705	3640	3595	3530	3485	3617	3507	85	1070	500	2280	5	1	16980252	605	-8.96	2.18	12	0.01	-398.00	1633.00	6080	20230615	-41.37	3295	20230515	8.19	6080	-41.37	20230615	3295	8.19	20230515	10950	-67.44	20221220	3295	8.19	20230515	0.11	N	291650	500	84 억		123340	N	N	0	N	00	N
50	20231122	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	-85	5	-2.32	107250965	30034	70.72	3660	3660	3550	4755	2565	3660	3570.99	0.74	0	-2590	3750	3705	3630	3585	3510	3727	3607	85	1095	500	2340	5	1	16980252	607	-8.98	2.19	12	0.18	-398.00	1633.00	6080	20230615	-41.20	3295	20230515	8.50	6080	-41.20	20230615	3295	8.50	20230515	10950	-67.35	20221220	3295	8.50	20230515	0.07	N	291650	500	84 억		125905	N	N	0	N	00	N
51	20231122	151103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	-85	5	-2.32	103845925	29082	68.48	3660	3660	3550	4755	2565	3660	3570.80	0.74	0	-2420	3750	3705	3630	3585	3510	3727	3607	85	1095	500	2340	5	1	16980252	607	-8.98	2.19	12	0.17	-398.00	1633.00	6080	20230615	-41.20	3295	20230515	8.50	6080	-41.20	20230615	3295	8.50	20230515	10950	-67.35	20221220	3295	8.50	20230515	0.07	N	291650	500	84 억		125905	N	N	0	N	00	N
52	20231122	141054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	-80	5	-2.19	84110330	23538	55.43	3660	3660	3550	4755	2565	3660	3573.38	0.74	0	-1713	3750	3705	3630	3585	3510	3727	3607	85	1095	500	2340	5	1	16980252	608	-8.99	2.19	12	0.14	-398.00	1633.00	6080	20230615	-41.12	3295	20230515	8.65	6080	-41.12	20230615	3295	8.65	20230515	10950	-67.31	20221220	3295	8.65	20230515	0.07	N	291650	500	84 억		125905	N	N	0	N	00	N
53	20231122	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	-65	5	-1.78	70637445	19752	46.51	3660	3660	3555	4755	2565	3660	3576.22	0.74	0	-1089	3750	3705	3630	3585	3510	3727	3607	85	1095	500	2340	5	1	16980252	610	-9.03	2.20	12	0.12	-398.00	1633.00	6080	20230615	-40.87	3295	20230515	9.10	6080	-40.87	20230615	3295	9.10	20230515	10950	-67.17	20221220	3295	9.10	20230515	0.07	N	291650	500	84 억		125905	N	N	0	N	00	N
54	20231122	121137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-70	5	-1.91	47006130	13128	30.91	3660	3660	3555	4755	2565	3660	3580.60	0.74	0	-351	3750	3705	3630	3585	3510	3727	3607	85	1095	500	2340	5	1	16980252	610	-9.02	2.20	12	0.08	-398.00	1633.00	6080	20230615	-40.95	3295	20230515	8.95	6080	-40.95	20230615	3295	8.95	20230515	10950	-67.21	20221220	3295	8.95	20230515	0.07	N	291650	500	84 억		125905	N	N	0	N	00	N
55	20231122	111224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	-80	5	-2.19	45548310	12721	29.95	3660	3660	3555	4755	2565	3660	3580.56	0.74	0	-89	3750	3705	3630	3585	3510	3727	3607	85	1095	500	2340	5	1	16980252	608	-8.99	2.19	12	0.07	-398.00	1633.00	6080	20230615	-41.12	3295	20230515	8.65	6080	-41.12	20230615	3295	8.65	20230515	10950	-67.31	20221220	3295	8.65	20230515	0.07	N	291650	500	84 억		125905	N	N	0	N	00	N
56	20231122	101147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	-80	5	-2.19	41750920	11657	27.45	3660	3660	3555	4755	2565	3660	3581.62	0.74	0	-74	3750	3705	3630	3585	3510	3727	3607	85	1095	500	2340	5	1	16980252	608	-8.99	2.19	12	0.07	-398.00	1633.00	6080	20230615	-41.12	3295	20230515	8.65	6080	-41.12	20230615	3295	8.65	20230515	10950	-67.31	20221220	3295	8.65	20230515	0.07	N	291650	500	84 억		125905	N	N	0	N	00	N
57	20231122	091055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	-65	5	-1.78	3360230	934	2.20	3660	3660	3560	4755	2565	3660	3597.68	0.74	0	-26	3750	3705	3630	3585	3510	3727	3607	85	1095	500	2340	5	1	16980252	610	-9.03	2.20	12	0.01	-398.00	1633.00	6080	20230615	-40.87	3295	20230515	9.10	6080	-40.87	20230615	3295	9.10	20230515	10950	-67.17	20221220	3295	9.10	20230515	0.07	N	291650	500	84 억		125905	N	N	0	N	00	N
58	20231121	161054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	30	2	0.83	153504820	42468	29.55	3595	3675	3555	4715	2545	3630	3614.49	0.72	0	1597	3890	3760	3585	3455	3280	3825	3520	85	1085	500	2320	5	1	16980252	621	-9.20	2.24	12	0.25	-398.00	1633.00	6080	20230615	-39.80	3295	20230515	11.08	6080	-39.80	20230615	3295	11.08	20230515	10950	-66.58	20221220	3295	11.08	20230515	0.07	N	291650	500	84 억		122527	N	N	0	N	00	N
59	20231121	151059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	0	3	0.00	150928630	41763	29.06	3595	3675	3555	4715	2545	3630	3613.82	0.72	0	1598	3890	3760	3585	3455	3280	3825	3520	85	1085	500	2320	5	1	16980252	616	-9.12	2.22	12	0.25	-398.00	1633.00	6080	20230615	-40.30	3295	20230515	10.17	6080	-40.30	20230615	3295	10.17	20230515	10950	-66.85	20221220	3295	10.17	20230515	0.07	N	291650	500	84 억		122527	N	N	0	N	00	N
60	20231121	141043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	-5	5	-0.14	132592500	36694	25.53	3595	3675	3555	4715	2545	3630	3613.33	0.72	0	716	3890	3760	3585	3455	3280	3825	3520	85	1085	500	2320	5	1	16980252	616	-9.11	2.22	12	0.22	-398.00	1633.00	6080	20230615	-40.38	3295	20230515	10.02	6080	-40.38	20230615	3295	10.02	20230515	10950	-66.89	20221220	3295	10.02	20230515	0.07	N	291650	500	84 억		122527	N	N	0	N	00	N
61	20231121	131032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	-10	5	-0.28	109448865	30277	21.06	3595	3675	3555	4715	2545	3630	3614.77	0.72	0	783	3890	3760	3585	3455	3280	3825	3520	85	1085	500	2320	5	1	16980252	615	-9.10	2.22	12	0.18	-398.00	1633.00	6080	20230615	-40.46	3295	20230515	9.86	6080	-40.46	20230615	3295	9.86	20230515	10950	-66.94	20221220	3295	9.86	20230515	0.07	N	291650	500	84 억		122527	N	N	0	N	00	N
62	20231121	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	10	2	0.28	76119130	21075	14.66	3595	3675	3555	4715	2545	3630	3611.57	0.72	0	829	3890	3760	3585	3455	3280	3825	3520	85	1085	500	2320	5	1	16980252	618	-9.15	2.23	12	0.12	-398.00	1633.00	6080	20230615	-40.13	3295	20230515	10.47	6080	-40.13	20230615	3295	10.47	20230515	10950	-66.76	20221220	3295	10.47	20230515	0.07	N	291650	500	84 억		122527	N	N	0	N	00	N
63	20231121	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	10	2	0.28	65082620	18021	12.54	3595	3675	3555	4715	2545	3630	3611.18	0.72	0	809	3890	3760	3585	3455	3280	3825	3520	85	1085	500	2320	5	1	16980252	618	-9.15	2.23	12	0.11	-398.00	1633.00	6080	20230615	-40.13	3295	20230515	10.47	6080	-40.13	20230615	3295	10.47	20230515	10950	-66.76	20221220	3295	10.47	20230515	0.07	N	291650	500	84 억		122527	N	N	0	N	00	N
64	20231121	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-20	5	-0.55	38036715	10576	7.36	3595	3675	3555	4715	2545	3630	3595.57	0.72	0	-1044	3890	3760	3585	3455	3280	3825	3520	85	1085	500	2320	5	1	16980252	613	-9.07	2.21	12	0.06	-398.00	1633.00	6080	20230615	-40.62	3295	20230515	9.56	6080	-40.62	20230615	3295	9.56	20230515	10950	-67.03	20221220	3295	9.56	20230515	0.07	N	291650	500	84 억		122527	N	N	0	N	00	N
65	20231121	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	-35	5	-0.96	15796615	4364	3.04	3595	3675	3565	4715	2545	3630	3619.03	0.72	0	-579	3890	3760	3585	3455	3280	3825	3520	85	1085	500	2320	5	1	16980252	610	-9.03	2.20	12	0.03	-398.00	1633.00	6080	20230615	-40.87	3295	20230515	9.10	6080	-40.87	20230615	3295	9.10	20230515	10950	-67.17	20221220	3295	9.10	20230515	0.07	N	291650	500	84 억		122527	N	N	0	N	00	N
66	20231120	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	190	2	5.52	513367870	143079	419.22	3435	3715	3410	4470	2410	3440	3588.00	0.58	0	23356	3643	3541	3483	3381	3323	3512	3352	85	1030	500	2200	5	1	16980252	616	-9.12	2.22	12	0.84	-398.00	1633.00	6080	20230615	-40.30	3295	20230515	10.17	6080	-40.30	20230615	3295	10.17	20230515	10950	-66.85	20221220	3295	10.17	20230515	0.07	N	291650	500	84 억		98238	N	N	0	N	00	N
67	20231120	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	225	2	6.54	478349400	133446	390.99	3435	3715	3410	4470	2410	3440	3584.59	0.58	0	22124	3643	3541	3483	3381	3323	3512	3352	85	1030	500	2200	5	1	16980252	622	-9.21	2.24	12	0.79	-398.00	1633.00	6080	20230615	-39.72	3295	20230515	11.23	6080	-39.72	20230615	3295	11.23	20230515	10950	-66.53	20221220	3295	11.23	20230515	0.07	N	291650	500	84 억		98238	N	N	0	N	00	N
68	20231120	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	150	2	4.36	234269020	66658	195.31	3435	3630	3410	4470	2410	3440	3514.49	0.58	0	21510	3643	3541	3483	3381	3323	3512	3352	85	1030	500	2200	5	1	16980252	610	-9.02	2.20	12	0.39	-398.00	1633.00	6080	20230615	-40.95	3295	20230515	8.95	6080	-40.95	20230615	3295	8.95	20230515	10950	-67.21	20221220	3295	8.95	20230515	0.07	N	291650	500	84 억		98238	N	N	0	N	00	N
69	20231120	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	95	2	2.76	156223285	44848	131.40	3435	3565	3410	4470	2410	3440	3483.39	0.58	0	13379	3643	3541	3483	3381	3323	3512	3352	85	1030	500	2200	5	1	16980252	600	-8.88	2.16	12	0.26	-398.00	1633.00	6080	20230615	-41.86	3295	20230515	7.28	6080	-41.86	20230615	3295	7.28	20230515	10950	-67.72	20221220	3295	7.28	20230515	0.07	N	291650	500	84 억		98238	N	N	0	N	00	N
70	20231120	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	100	2	2.91	144238770	41455	121.46	3435	3565	3410	4470	2410	3440	3479.41	0.58	0	12385	3643	3541	3483	3381	3323	3512	3352	85	1030	500	2200	5	1	16980252	601	-8.89	2.17	12	0.24	-398.00	1633.00	6080	20230615	-41.78	3295	20230515	7.44	6080	-41.78	20230615	3295	7.44	20230515	10950	-67.67	20221220	3295	7.44	20230515	0.07	N	291650	500	84 억		98238	N	N	0	N	00	N
71	20231120	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	100	2	2.91	139681855	40160	117.67	3435	3565	3410	4470	2410	3440	3478.13	0.58	0	11942	3643	3541	3483	3381	3323	3512	3352	85	1030	500	2200	5	1	16980252	601	-8.89	2.17	12	0.24	-398.00	1633.00	6080	20230615	-41.78	3295	20230515	7.44	6080	-41.78	20230615	3295	7.44	20230515	10950	-67.67	20221220	3295	7.44	20230515	0.07	N	291650	500	84 억		98238	N	N	0	N	00	N
72	20231120	101024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	60	2	1.74	103429390	29836	87.42	3435	3565	3410	4470	2410	3440	3466.60	0.58	0	2291	3643	3541	3483	3381	3323	3512	3352	85	1030	500	2200	5	1	16980252	594	-8.79	2.14	12	0.18	-398.00	1633.00	6080	20230615	-42.43	3295	20230515	6.22	6080	-42.43	20230615	3295	6.22	20230515	10950	-68.04	20221220	3295	6.22	20230515	0.07	N	291650	500	84 억		98238	N	N	0	N	00	N
73	20231120	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	75	2	2.18	11881675	3436	10.07	3435	3515	3415	4470	2410	3440	3458.00	0.58	0	922	3643	3541	3483	3381	3323	3512	3352	85	1030	500	2200	5	1	16980252	597	-8.83	2.15	12	0.02	-398.00	1633.00	6080	20230615	-42.19	3295	20230515	6.68	6080	-42.19	20230615	3295	6.68	20230515	10950	-67.90	20221220	3295	6.68	20230515	0.07	N	291650	500	84 억		98238	N	N	0	N	00	N
74	20231117	161055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3440	-90	5	-2.55	117906845	34130	114.84	3585	3585	3425	4585	2475	3530	3454.70	0.63	0	-9566	3653	3591	3528	3466	3403	3560	3435	85	1055	500	2250	5	1	16980252	584	-8.64	2.11	12	0.20	-398.00	1633.00	6080	20230615	-43.42	3295	20230515	4.40	6080	-43.42	20230615	3295	4.40	20230515	10950	-68.58	20221220	3295	4.40	20230515	0.07	N	291650	500	84 억		107804	N	N	0	N	00	N
75	20231117	151103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3440	-90	5	-2.55	115444435	33414	112.43	3585	3585	3425	4585	2475	3530	3454.97	0.63	0	-9235	3653	3591	3528	3466	3403	3560	3435	85	1055	500	2250	5	1	16980252	584	-8.64	2.11	12	0.20	-398.00	1633.00	6080	20230615	-43.42	3295	20230515	4.40	6080	-43.42	20230615	3295	4.40	20230515	10950	-68.58	20221220	3295	4.40	20230515	0.07	N	291650	500	84 억		107804	N	N	0	N	00	N
76	20231117	141056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	-100	5	-2.83	97664365	28228	94.98	3585	3585	3425	4585	2475	3530	3459.84	0.63	0	-8052	3653	3591	3528	3466	3403	3560	3435	85	1055	500	2250	5	1	16980252	582	-8.62	2.10	12	0.17	-398.00	1633.00	6080	20230615	-43.59	3295	20230515	4.10	6080	-43.59	20230615	3295	4.10	20230515	10950	-68.68	20221220	3295	4.10	20230515	0.07	N	291650	500	84 억		107804	N	N	0	N	00	N
77	20231117	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3465	-65	5	-1.84	71351820	20572	69.22	3585	3585	3435	4585	2475	3530	3468.39	0.63	0	-8260	3653	3591	3528	3466	3403	3560	3435	85	1055	500	2250	5	1	16980252	588	-8.71	2.12	12	0.12	-398.00	1633.00	6080	20230615	-43.01	3295	20230515	5.16	6080	-43.01	20230615	3295	5.16	20230515	10950	-68.36	20221220	3295	5.16	20230515	0.07	N	291650	500	84 억		107804	N	N	0	N	00	N
78	20231117	121056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	-80	5	-2.27	70393340	20294	68.29	3585	3585	3440	4585	2475	3530	3468.68	0.63	0	-8266	3653	3591	3528	3466	3403	3560	3435	85	1055	500	2250	5	1	16980252	586	-8.67	2.11	12	0.12	-398.00	1633.00	6080	20230615	-43.26	3295	20230515	4.70	6080	-43.26	20230615	3295	4.70	20230515	10950	-68.49	20221220	3295	4.70	20230515	0.07	N	291650	500	84 억		107804	N	N	0	N	00	N
79	20231117	111101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3445	-85	5	-2.41	60782270	17506	58.91	3585	3585	3445	4585	2475	3530	3472.08	0.63	0	-7192	3653	3591	3528	3466	3403	3560	3435	85	1055	500	2250	5	1	16980252	585	-8.66	2.11	12	0.10	-398.00	1633.00	6080	20230615	-43.34	3295	20230515	4.55	6080	-43.34	20230615	3295	4.55	20230515	10950	-68.54	20221220	3295	4.55	20230515	0.07	N	291650	500	84 억		107804	N	N	0	N	00	N
80	20231117	101059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	-70	5	-1.98	40484470	11633	39.14	3585	3585	3455	4585	2475	3530	3480.14	0.63	0	-5356	3653	3591	3528	3466	3403	3560	3435	85	1055	500	2250	5	1	16980252	588	-8.69	2.12	12	0.07	-398.00	1633.00	6080	20230615	-43.09	3295	20230515	5.01	6080	-43.09	20230615	3295	5.01	20230515	10950	-68.40	20221220	3295	5.01	20230515	0.07	N	291650	500	84 억		107804	N	N	0	N	00	N
81	20231117	091100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	-50	5	-1.42	17883870	5101	17.16	3585	3585	3455	4585	2475	3530	3505.95	0.63	0	-4810	3653	3591	3528	3466	3403	3560	3435	85	1055	500	2250	5	1	16980252	591	-8.74	2.13	12	0.03	-398.00	1633.00	6080	20230615	-42.76	3295	20230515	5.61	6080	-42.76	20230615	3295	5.61	20230515	10950	-68.22	20221220	3295	5.61	20230515	0.07	N	291650	500	84 억		107804	N	N	0	N	00	N
82	20231116	161056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	30	2	0.85	104123820	29604	94.02	3535	3590	3465	4565	2465	3515	3517.22	0.61	0	3877	3621	3567	3511	3457	3401	3540	3430	85	1050	500	2240	5	1	16980252	602	-8.91	2.17	12	0.17	-398.00	1633.00	6080	20230615	-41.69	3295	20230515	7.59	6080	-41.69	20230615	3295	7.59	20230515	10950	-67.63	20221220	3295	7.59	20230515	0.07	N	291650	500	84 억		103616	N	N	0	N	00	N
83	20231116	151050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	0	3	0.00	88164400	25095	79.70	3535	3590	3465	4565	2465	3515	3513.23	0.61	0	3372	3621	3567	3511	3457	3401	3540	3430	85	1050	500	2240	5	1	16980252	597	-8.83	2.15	12	0.15	-398.00	1633.00	6080	20230615	-42.19	3295	20230515	6.68	6080	-42.19	20230615	3295	6.68	20230515	10950	-67.90	20221220	3295	6.68	20230515	0.07	N	291650	500	84 억		103616	N	N	0	N	00	N
84	20231116	141026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	20	2	0.57	84652135	24098	76.53	3535	3590	3465	4565	2465	3515	3512.83	0.61	0	3610	3621	3567	3511	3457	3401	3540	3430	85	1050	500	2240	5	1	16980252	600	-8.88	2.16	12	0.14	-398.00	1633.00	6080	20230615	-41.86	3295	20230515	7.28	6080	-41.86	20230615	3295	7.28	20230515	10950	-67.72	20221220	3295	7.28	20230515	0.07	N	291650	500	84 억		103616	N	N	0	N	00	N
85	20231116	131050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	20	2	0.57	70995030	20237	64.27	3535	3590	3465	4565	2465	3515	3508.18	0.61	0	3690	3621	3567	3511	3457	3401	3540	3430	85	1050	500	2240	5	1	16980252	600	-8.88	2.16	12	0.12	-398.00	1633.00	6080	20230615	-41.86	3295	20230515	7.28	6080	-41.86	20230615	3295	7.28	20230515	10950	-67.72	20221220	3295	7.28	20230515	0.07	N	291650	500	84 억		103616	N	N	0	N	00	N
86	20231116	121051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	75	2	2.13	62510950	17838	56.65	3535	3590	3465	4565	2465	3515	3504.37	0.61	0	3384	3621	3567	3511	3457	3401	3540	3430	85	1050	500	2240	5	1	16980252	610	-9.02	2.20	12	0.11	-398.00	1633.00	6080	20230615	-40.95	3295	20230515	8.95	6080	-40.95	20230615	3295	8.95	20230515	10950	-67.21	20221220	3295	8.95	20230515	0.07	N	291650	500	84 억		103616	N	N	0	N	00	N
87	20231116	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	-10	5	-0.28	16770465	4799	15.24	3535	3535	3470	4565	2465	3515	3494.57	0.61	0	406	3621	3567	3511	3457	3401	3540	3430	85	1050	500	2240	5	1	16980252	595	-8.81	2.15	12	0.03	-398.00	1633.00	6080	20230615	-42.35	3295	20230515	6.37	6080	-42.35	20230615	3295	6.37	20230515	10950	-67.99	20221220	3295	6.37	20230515	0.07	N	291650	500	84 억		103616	N	N	0	N	00	N
88	20231116	101050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	-30	5	-0.85	1384000	394	1.25	3535	3535	3485	4565	2465	3515	3512.69	0.61	0	50	3621	3567	3511	3457	3401	3540	3430	85	1050	500	2240	5	1	16980252	592	-8.76	2.13	12	0.00	-398.00	1633.00	6080	20230615	-42.68	3295	20230515	5.77	6080	-42.68	20230615	3295	5.77	20230515	10950	-68.17	20221220	3295	5.77	20230515	0.07	N	291650	500	84 억		103616	N	N	0	N	00	N
89	20231116	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	0	3	0.00	0	0	0.00	0	0	0	4565	2465	3515	0.00	0.61	0	0	3621	3567	3511	3457	3401	3540	3430	85	1050	500	2240	5	1	16980252	597	-8.83	2.15	12	0.00	-398.00	1633.00	6080	20230615	-42.19	3295	20230515	6.68	6080	-42.19	20230615	3295	6.68	20230515	10950	-67.90	20221220	3295	6.68	20230515	0.07	N	291650	500	84 억		103616	N	N	0	N	00	N
90	20231115	160936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	70	2	2.03	109659520	31377	231.48	3565	3565	3455	4475	2415	3445	3495.96	0.56	0	9101	3641	3542	3456	3357	3271	3592	3407	85	1030	500	2200	5	1	16980252	597	-8.83	2.15	12	0.18	-398.00	1633.00	6080	20230615	-42.19	3295	20230515	6.68	6080	-42.19	20230615	3295	6.68	20230515	10950	-67.90	20221220	3295	6.68	20230515	0.07	N	291650	500	84 억		94515	N	N	0	N	00	N
91	20231115	151110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	70	2	2.03	97358865	27892	205.77	3565	3565	3455	4475	2415	3445	3491.65	0.56	0	8564	3641	3542	3456	3357	3271	3592	3407	85	1030	500	2200	5	1	16980252	597	-8.83	2.15	12	0.16	-398.00	1633.00	6080	20230615	-42.19	3295	20230515	6.68	6080	-42.19	20230615	3295	6.68	20230515	10950	-67.90	20221220	3295	6.68	20230515	0.07	N	291650	500	84 억		94515	N	N	0	N	00	N
92	20231115	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	60	2	1.74	86235515	24722	182.38	3565	3565	3455	4475	2415	3445	3489.38	0.56	0	7900	3641	3542	3456	3357	3271	3592	3407	85	1030	500	2200	5	1	16980252	595	-8.81	2.15	12	0.15	-398.00	1633.00	6080	20230615	-42.35	3295	20230515	6.37	6080	-42.35	20230615	3295	6.37	20230515	10950	-67.99	20221220	3295	6.37	20230515	0.07	N	291650	500	84 억		94515	N	N	0	N	00	N
93	20231115	131107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	60	2	1.74	79839795	22892	168.88	3565	3565	3455	4475	2415	3445	3488.92	0.56	0	7101	3641	3542	3456	3357	3271	3592	3407	85	1030	500	2200	5	1	16980252	595	-8.81	2.15	12	0.13	-398.00	1633.00	6080	20230615	-42.35	3295	20230515	6.37	6080	-42.35	20230615	3295	6.37	20230515	10950	-67.99	20221220	3295	6.37	20230515	0.07	N	291650	500	84 억		94515	N	N	0	N	00	N
94	20231115	121108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	35	2	1.02	39578180	11319	83.50	3565	3565	3455	4475	2415	3445	3499.76	0.56	0	1003	3641	3542	3456	3357	3271	3592	3407	85	1030	500	2200	5	1	16980252	591	-8.74	2.13	12	0.07	-398.00	1633.00	6080	20230615	-42.76	3295	20230515	5.61	6080	-42.76	20230615	3295	5.61	20230515	10950	-68.22	20221220	3295	5.61	20230515	0.07	N	291650	500	84 억		94515	N	N	0	N	00	N
95	20231115	111121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	35	2	1.02	34633195	9897	73.01	3565	3565	3455	4475	2415	3445	3503.18	0.56	0	793	3641	3542	3456	3357	3271	3592	3407	85	1030	500	2200	5	1	16980252	591	-8.74	2.13	12	0.06	-398.00	1633.00	6080	20230615	-42.76	3295	20230515	5.61	6080	-42.76	20230615	3295	5.61	20230515	10950	-68.22	20221220	3295	5.61	20230515	0.07	N	291650	500	84 억		94515	N	N	0	N	00	N
96	20231115	101111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	40	2	1.16	25431975	7258	53.54	3565	3565	3455	4475	2415	3445	3509.79	0.56	0	282	3641	3542	3456	3357	3271	3592	3407	85	1030	500	2200	5	1	16980252	592	-8.76	2.13	12	0.04	-398.00	1633.00	6080	20230615	-42.68	3295	20230515	5.77	6080	-42.68	20230615	3295	5.77	20230515	10950	-68.17	20221220	3295	5.77	20230515	0.07	N	291650	500	84 억		94515	N	N	0	N	00	N
97	20231115	091102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	70	2	2.03	5824155	1675	12.36	3565	3565	3455	4475	2415	3445	3497.47	0.56	0	16	3641	3542	3456	3357	3271	3592	3407	85	1030	500	2200	5	1	16980252	597	-8.83	2.15	12	0.01	-398.00	1633.00	6080	20230615	-42.19	3295	20230515	6.68	6080	-42.19	20230615	3295	6.68	20230515	10950	-67.90	20221220	3295	6.68	20230515	0.07	N	291650	500	84 억		94515	N	N	0	N	00	N
98	20231114	161045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3445	30	2	0.88	46011730	13254	29.52	3370	3555	3370	4435	2395	3415	3471.54	0.54	0	2095	3608	3511	3463	3366	3318	3487	3342	85	1020	500	2180	5	1	16980252	585	-8.66	2.11	12	0.08	-398.00	1633.00	6080	20230615	-43.34	3295	20230515	4.55	6080	-43.34	20230615	3295	4.55	20230515	10950	-68.54	20221220	3295	4.55	20230515	0.07	N	291650	500	84 억		92420	N	N	0	N	00	N
99	20231114	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3465	50	2	1.46	45062555	12979	28.91	3370	3555	3370	4435	2395	3415	3471.96	0.54	0	2103	3608	3511	3463	3366	3318	3487	3342	85	1020	500	2180	5	1	16980252	588	-8.71	2.12	12	0.08	-398.00	1633.00	6080	20230615	-43.01	3295	20230515	5.16	6080	-43.01	20230615	3295	5.16	20230515	10950	-68.36	20221220	3295	5.16	20230515	0.07	N	291650	500	84 억		92420	N	N	0	N	00	N
100	20231114	141049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3470	55	2	1.61	36387515	10462	23.30	3370	3555	3370	4435	2395	3415	3478.06	0.54	0	705	3608	3511	3463	3366	3318	3487	3342	85	1020	500	2180	5	1	16980252	589	-8.72	2.12	12	0.06	-398.00	1633.00	6080	20230615	-42.93	3295	20230515	5.31	6080	-42.93	20230615	3295	5.31	20230515	10950	-68.31	20221220	3295	5.31	20230515	0.07	N	291650	500	84 억		92420	N	N	0	N	00	N
101	20231114	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3470	55	2	1.61	30648330	8802	19.60	3370	3555	3370	4435	2395	3415	3481.97	0.54	0	475	3608	3511	3463	3366	3318	3487	3342	85	1020	500	2180	5	1	16980252	589	-8.72	2.12	12	0.05	-398.00	1633.00	6080	20230615	-42.93	3295	20230515	5.31	6080	-42.93	20230615	3295	5.31	20230515	10950	-68.31	20221220	3295	5.31	20230515	0.07	N	291650	500	84 억		92420	N	N	0	N	00	N
102	20231114	121053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3470	55	2	1.61	30485215	8755	19.50	3370	3555	3370	4435	2395	3415	3482.03	0.54	0	475	3608	3511	3463	3366	3318	3487	3342	85	1020	500	2180	5	1	16980252	589	-8.72	2.12	12	0.05	-398.00	1633.00	6080	20230615	-42.93	3295	20230515	5.31	6080	-42.93	20230615	3295	5.31	20230515	10950	-68.31	20221220	3295	5.31	20230515	0.07	N	291650	500	84 억		92420	N	N	0	N	00	N
103	20231114	111104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	75	2	2.20	26633825	7645	17.03	3370	3555	3370	4435	2395	3415	3483.82	0.54	0	286	3608	3511	3463	3366	3318	3487	3342	85	1020	500	2180	5	1	16980252	593	-8.77	2.14	12	0.05	-398.00	1633.00	6080	20230615	-42.60	3295	20230515	5.92	6080	-42.60	20230615	3295	5.92	20230515	10950	-68.13	20221220	3295	5.92	20230515	0.07	N	291650	500	84 억		92420	N	N	0	N	00	N
104	20231114	101051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	75	2	2.20	25023595	7184	16.00	3370	3555	3370	4435	2395	3415	3483.24	0.54	0	22	3608	3511	3463	3366	3318	3487	3342	85	1020	500	2180	5	1	16980252	593	-8.77	2.14	12	0.04	-398.00	1633.00	6080	20230615	-42.60	3295	20230515	5.92	6080	-42.60	20230615	3295	5.92	20230515	10950	-68.13	20221220	3295	5.92	20230515	0.07	N	291650	500	84 억		92420	N	N	0	N	00	N
105	20231114	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	110	2	3.22	7226670	2088	4.65	3370	3555	3370	4435	2395	3415	3461.05	0.54	0	-544	3608	3511	3463	3366	3318	3487	3342	85	1020	500	2180	5	1	16980252	599	-8.86	2.16	12	0.01	-398.00	1633.00	6080	20230615	-42.02	3295	20230515	6.98	6080	-42.02	20230615	3295	6.98	20230515	10950	-67.81	20221220	3295	6.98	20230515	0.07	N	291650	500	84 억		92420	N	N	0	N	00	N
106	20231113	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	-60	5	-1.73	153059575	44298	102.30	3480	3560	3415	4515	2435	3475	3455.23	0.57	0	-3848	3665	3570	3520	3425	3375	3545	3400	85	1040	500	2220	5	1	16980252	580	-8.58	2.09	12	0.26	-398.00	1633.00	6080	20230615	-43.83	3295	20230515	3.64	6080	-43.83	20230615	3295	3.64	20230515	10950	-68.81	20221220	3295	3.64	20230515	0.07	N	291650	500	84 억		96268	N	N	0	N	00	N
107	20231113	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3420	-55	5	-1.58	146217195	42295	97.68	3480	3560	3415	4515	2435	3475	3457.08	0.57	0	-3832	3665	3570	3520	3425	3375	3545	3400	85	1040	500	2220	5	1	16980252	581	-8.59	2.09	12	0.25	-398.00	1633.00	6080	20230615	-43.75	3295	20230515	3.79	6080	-43.75	20230615	3295	3.79	20230515	10950	-68.77	20221220	3295	3.79	20230515	0.07	N	291650	500	84 억		96268	N	N	0	N	00	N
108	20231113	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3440	-35	5	-1.01	104104090	29993	69.27	3480	3560	3420	4515	2435	3475	3470.95	0.57	0	-4311	3665	3570	3520	3425	3375	3545	3400	85	1040	500	2220	5	1	16980252	584	-8.64	2.11	12	0.18	-398.00	1633.00	6080	20230615	-43.42	3295	20230515	4.40	6080	-43.42	20230615	3295	4.40	20230515	10950	-68.58	20221220	3295	4.40	20230515	0.07	N	291650	500	84 억		96268	N	N	0	N	00	N
109	20231113	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3440	-35	5	-1.01	97219045	27989	64.64	3480	3560	3420	4515	2435	3475	3473.47	0.57	0	-4241	3665	3570	3520	3425	3375	3545	3400	85	1040	500	2220	5	1	16980252	584	-8.64	2.11	12	0.16	-398.00	1633.00	6080	20230615	-43.42	3295	20230515	4.40	6080	-43.42	20230615	3295	4.40	20230515	10950	-68.58	20221220	3295	4.40	20230515	0.07	N	291650	500	84 억		96268	N	N	0	N	00	N
110	20231113	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3455	-20	5	-0.58	84583040	24305	56.13	3480	3560	3425	4515	2435	3475	3480.07	0.57	0	-4189	3665	3570	3520	3425	3375	3545	3400	85	1040	500	2220	5	1	16980252	587	-8.68	2.12	12	0.14	-398.00	1633.00	6080	20230615	-43.17	3295	20230515	4.86	6080	-43.17	20230615	3295	4.86	20230515	10950	-68.45	20221220	3295	4.86	20230515	0.07	N	291650	500	84 억		96268	N	N	0	N	00	N
111	20231113	111024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3465	-10	5	-0.29	71113865	20400	47.11	3480	3560	3425	4515	2435	3475	3485.97	0.57	0	-3474	3665	3570	3520	3425	3375	3545	3400	85	1040	500	2220	5	1	16980252	588	-8.71	2.12	12	0.12	-398.00	1633.00	6080	20230615	-43.01	3295	20230515	5.16	6080	-43.01	20230615	3295	5.16	20230515	10950	-68.36	20221220	3295	5.16	20230515	0.07	N	291650	500	84 억		96268	N	N	0	N	00	N
112	20231113	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3475	0	3	0.00	43720225	12479	28.82	3480	3560	3475	4515	2435	3475	3503.50	0.57	0	220	3665	3570	3520	3425	3375	3545	3400	85	1040	500	2220	5	1	16980252	590	-8.73	2.13	12	0.07	-398.00	1633.00	6080	20230615	-42.85	3295	20230515	5.46	6080	-42.85	20230615	3295	5.46	20230515	10950	-68.26	20221220	3295	5.46	20230515	0.07	N	291650	500	84 억		96268	N	N	0	N	00	N
113	20231113	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	45	2	1.29	351520	101	0.23	3480	3520	3480	4515	2435	3475	3480.40	0.57	0	-13	3665	3570	3520	3425	3375	3545	3400	85	1040	500	2220	5	1	16980252	598	-8.84	2.16	12	0.00	-398.00	1633.00	6080	20230615	-42.11	3295	20230515	6.83	6080	-42.11	20230615	3295	6.83	20230515	10950	-67.85	20221220	3295	6.83	20230515	0.07	N	291650	500	84 억		96268	N	N	0	N	00	N
114	20231110	161043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3475	-80	5	-2.25	149965300	42884	143.06	3555	3615	3470	4620	2490	3555	3497.00	0.62	0	-9554	3878	3716	3618	3456	3358	3797	3537	85	1065	500	2270	5	1	16980252	590	-8.73	2.13	12	0.25	-398.00	1633.00	6080	20230615	-42.85	3295	20230515	5.46	6080	-42.85	20230615	3295	5.46	20230515	10950	-68.26	20221220	3295	5.46	20230515	0.07	N	291650	500	84 억		105822	N	N	0	N	00	N
115	20231110	151047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-65	5	-1.83	141972935	40587	135.39	3555	3615	3470	4620	2490	3555	3497.99	0.62	0	-9671	3878	3716	3618	3456	3358	3797	3537	85	1065	500	2270	5	1	16980252	593	-8.77	2.14	12	0.24	-398.00	1633.00	6080	20230615	-42.60	3295	20230515	5.92	6080	-42.60	20230615	3295	5.92	20230515	10950	-68.13	20221220	3295	5.92	20230515	0.07	N	291650	500	84 억		105822	N	N	0	N	00	N
116	20231110	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	-50	5	-1.41	132538605	37886	126.38	3555	3615	3470	4620	2490	3555	3498.35	0.62	0	-9062	3878	3716	3618	3456	3358	3797	3537	85	1065	500	2270	5	1	16980252	595	-8.81	2.15	12	0.22	-398.00	1633.00	6080	20230615	-42.35	3295	20230515	6.37	6080	-42.35	20230615	3295	6.37	20230515	10950	-67.99	20221220	3295	6.37	20230515	0.07	N	291650	500	84 억		105822	N	N	0	N	00	N
117	20231110	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	-40	5	-1.13	92406465	26353	87.91	3555	3615	3485	4620	2490	3555	3506.49	0.62	0	-9806	3878	3716	3618	3456	3358	3797	3537	85	1065	500	2270	5	1	16980252	597	-8.83	2.15	12	0.16	-398.00	1633.00	6080	20230615	-42.19	3295	20230515	6.68	6080	-42.19	20230615	3295	6.68	20230515	10950	-67.90	20221220	3295	6.68	20230515	0.07	N	291650	500	84 억		105822	N	N	0	N	00	N
118	20231110	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	-50	5	-1.41	78895140	22498	75.05	3555	3615	3485	4620	2490	3555	3506.76	0.62	0	-9877	3878	3716	3618	3456	3358	3797	3537	85	1065	500	2270	5	1	16980252	595	-8.81	2.15	12	0.13	-398.00	1633.00	6080	20230615	-42.35	3295	20230515	6.37	6080	-42.35	20230615	3295	6.37	20230515	10950	-67.99	20221220	3295	6.37	20230515	0.07	N	291650	500	84 억		105822	N	N	0	N	00	N
119	20231110	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-45	5	-1.27	45156090	12867	42.92	3555	3615	3485	4620	2490	3555	3509.45	0.62	0	-8081	3878	3716	3618	3456	3358	3797	3537	85	1065	500	2270	5	1	16980252	596	-8.82	2.15	12	0.08	-398.00	1633.00	6080	20230615	-42.27	3295	20230515	6.53	6080	-42.27	20230615	3295	6.53	20230515	10950	-67.95	20221220	3295	6.53	20230515	0.07	N	291650	500	84 억		105822	N	N	0	N	00	N
120	20231110	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	-40	5	-1.13	36115915	10288	34.32	3555	3615	3485	4620	2490	3555	3510.49	0.62	0	-7233	3878	3716	3618	3456	3358	3797	3537	85	1065	500	2270	5	1	16980252	597	-8.83	2.15	12	0.06	-398.00	1633.00	6080	20230615	-42.19	3295	20230515	6.68	6080	-42.19	20230615	3295	6.68	20230515	10950	-67.90	20221220	3295	6.68	20230515	0.07	N	291650	500	84 억		105822	N	N	0	N	00	N
121	20231110	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	-35	5	-0.98	9776390	2764	9.22	3555	3615	3520	4620	2490	3555	3537.04	0.62	0	-2000	3878	3716	3618	3456	3358	3797	3537	85	1065	500	2270	5	1	16980252	598	-8.84	2.16	12	0.02	-398.00	1633.00	6080	20230615	-42.11	3295	20230515	6.83	6080	-42.11	20230615	3295	6.83	20230515	10950	-67.85	20221220	3295	6.83	20230515	0.07	N	291650	500	84 억		105822	N	N	0	N	00	N
122	20231109	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	0	3	0.00	106929825	29967	73.01	3535	3780	3520	4620	2490	3555	3568.40	0.68	0	-9963	3695	3625	3555	3485	3415	3660	3520	85	1065	500	2270	5	1	16980252	604	-8.93	2.18	12	0.18	-398.00	1633.00	6080	20230615	-41.53	3295	20230515	7.89	6080	-41.53	20230615	3295	7.89	20230515	10950	-67.53	20221220	3295	7.89	20230515	0.08	N	291650	500	84 억		115785	N	N	0	N	00	N
123	20231109	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	10	2	0.28	102614300	28751	70.05	3535	3780	3520	4620	2490	3555	3569.07	0.68	0	-9922	3695	3625	3555	3485	3415	3660	3520	85	1065	500	2270	5	1	16980252	605	-8.96	2.18	12	0.17	-398.00	1633.00	6080	20230615	-41.37	3295	20230515	8.19	6080	-41.37	20230615	3295	8.19	20230515	10950	-67.44	20221220	3295	8.19	20230515	0.08	N	291650	500	84 억		115785	N	N	0	N	00	N
124	20231109	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	-30	5	-0.84	90932085	25447	62.00	3535	3780	3520	4620	2490	3555	3573.39	0.68	0	-8956	3695	3625	3555	3485	3415	3660	3520	85	1065	500	2270	5	1	16980252	599	-8.86	2.16	12	0.15	-398.00	1633.00	6080	20230615	-42.02	3295	20230515	6.98	6080	-42.02	20230615	3295	6.98	20230515	10950	-67.81	20221220	3295	6.98	20230515	0.08	N	291650	500	84 억		115785	N	N	0	N	00	N
125	20231109	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	-10	5	-0.28	74173080	20702	50.44	3535	3780	3525	4620	2490	3555	3582.89	0.68	0	-9047	3695	3625	3555	3485	3415	3660	3520	85	1065	500	2270	5	1	16980252	602	-8.91	2.17	12	0.12	-398.00	1633.00	6080	20230615	-41.69	3295	20230515	7.59	6080	-41.69	20230615	3295	7.59	20230515	10950	-67.63	20221220	3295	7.59	20230515	0.08	N	291650	500	84 억		115785	N	N	0	N	00	N
126	20231109	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	20	2	0.56	64821620	18068	44.02	3535	3780	3525	4620	2490	3555	3587.65	0.68	0	-8467	3695	3625	3555	3485	3415	3660	3520	85	1065	500	2270	5	1	16980252	607	-8.98	2.19	12	0.11	-398.00	1633.00	6080	20230615	-41.20	3295	20230515	8.50	6080	-41.20	20230615	3295	8.50	20230515	10950	-67.35	20221220	3295	8.50	20230515	0.08	N	291650	500	84 억		115785	N	N	0	N	00	N
127	20231109	111009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	15	2	0.42	60930480	16974	41.36	3535	3780	3525	4620	2490	3555	3589.64	0.68	0	-8449	3695	3625	3555	3485	3415	3660	3520	85	1065	500	2270	5	1	16980252	606	-8.97	2.19	12	0.10	-398.00	1633.00	6080	20230615	-41.28	3295	20230515	8.35	6080	-41.28	20230615	3295	8.35	20230515	10950	-67.40	20221220	3295	8.35	20230515	0.08	N	291650	500	84 억		115785	N	N	0	N	00	N
128	20231109	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	-20	5	-0.56	55792305	15543	37.87	3535	3780	3535	4620	2490	3555	3589.55	0.68	0	-8242	3695	3625	3555	3485	3415	3660	3520	85	1065	500	2270	5	1	16980252	600	-8.88	2.16	12	0.09	-398.00	1633.00	6080	20230615	-41.86	3295	20230515	7.28	6080	-41.86	20230615	3295	7.28	20230515	10950	-67.72	20221220	3295	7.28	20230515	0.08	N	291650	500	84 억		115785	N	N	0	N	00	N
129	20231109	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	45	2	1.27	13991890	3839	9.35	3535	3780	3535	4620	2490	3555	3644.67	0.68	0	-1378	3695	3625	3555	3485	3415	3660	3520	85	1065	500	2270	5	1	16980252	611	-9.05	2.20	12	0.02	-398.00	1633.00	6080	20230615	-40.79	3295	20230515	9.26	6080	-40.79	20230615	3295	9.26	20230515	10950	-67.12	20221220	3295	9.26	20230515	0.08	N	291650	500	84 억		115785	N	N	0	N	00	N
130	20231108	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	70	2	2.01	146519360	41024	80.79	3485	3625	3485	4530	2440	3485	3571.55	0.65	0	5123	3628	3556	3513	3441	3398	3535	3420	85	1045	500	2230	5	1	16980252	604	-8.93	2.18	12	0.24	-398.00	1633.00	6080	20230615	-41.53	3295	20230515	7.89	6080	-41.53	20230615	3295	7.89	20230515	10950	-67.53	20221220	3295	7.89	20230515	0.08	N	291650	500	84 억		110662	N	N	0	N	00	N
131	20231108	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	60	2	1.72	140435620	39312	77.42	3485	3625	3485	4530	2440	3485	3572.33	0.65	0	4708	3628	3556	3513	3441	3398	3535	3420	85	1045	500	2230	5	1	16980252	602	-8.91	2.17	12	0.23	-398.00	1633.00	6080	20230615	-41.69	3295	20230515	7.59	6080	-41.69	20230615	3295	7.59	20230515	10950	-67.63	20221220	3295	7.59	20230515	0.08	N	291650	500	84 억		110662	N	N	0	N	00	N
132	20231108	141000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	125	2	3.59	115875640	32395	63.79	3485	3625	3485	4530	2440	3485	3576.96	0.65	0	4205	3628	3556	3513	3441	3398	3535	3420	85	1045	500	2230	5	1	16980252	613	-9.07	2.21	12	0.19	-398.00	1633.00	6080	20230615	-40.62	3295	20230515	9.56	6080	-40.62	20230615	3295	9.56	20230515	10950	-67.03	20221220	3295	9.56	20230515	0.08	N	291650	500	84 억		110662	N	N	0	N	00	N
133	20231108	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	110	2	3.16	97802170	27365	53.89	3485	3620	3485	4530	2440	3485	3573.99	0.65	0	3867	3628	3556	3513	3441	3398	3535	3420	85	1045	500	2230	5	1	16980252	610	-9.03	2.20	12	0.16	-398.00	1633.00	6080	20230615	-40.87	3295	20230515	9.10	6080	-40.87	20230615	3295	9.10	20230515	10950	-67.17	20221220	3295	9.10	20230515	0.08	N	291650	500	84 억		110662	N	N	0	N	00	N
134	20231108	120954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	120	2	3.44	72977385	20459	40.29	3485	3615	3485	4530	2440	3485	3567.01	0.65	0	5041	3628	3556	3513	3441	3398	3535	3420	85	1045	500	2230	5	1	16980252	612	-9.06	2.21	12	0.12	-398.00	1633.00	6080	20230615	-40.71	3295	20230515	9.41	6080	-40.71	20230615	3295	9.41	20230515	10950	-67.08	20221220	3295	9.41	20230515	0.08	N	291650	500	84 억		110662	N	N	0	N	00	N
135	20231108	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	80	2	2.30	46564985	13096	25.79	3485	3605	3485	4530	2440	3485	3555.66	0.65	0	4675	3628	3556	3513	3441	3398	3535	3420	85	1045	500	2230	5	1	16980252	605	-8.96	2.18	12	0.08	-398.00	1633.00	6080	20230615	-41.37	3295	20230515	8.19	6080	-41.37	20230615	3295	8.19	20230515	10950	-67.44	20221220	3295	8.19	20230515	0.08	N	291650	500	84 억		110662	N	N	0	N	00	N
136	20231108	101000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	65	2	1.87	35718460	10047	19.79	3485	3605	3485	4530	2440	3485	3555.14	0.65	0	2380	3628	3556	3513	3441	3398	3535	3420	85	1045	500	2230	5	1	16980252	603	-8.92	2.17	12	0.06	-398.00	1633.00	6080	20230615	-41.61	3295	20230515	7.74	6080	-41.61	20230615	3295	7.74	20230515	10950	-67.58	20221220	3295	7.74	20230515	0.08	N	291650	500	84 억		110662	N	N	0	N	00	N
137	20231108	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	95	2	2.73	3299480	937	1.85	3485	3585	3485	4530	2440	3485	3521.32	0.65	0	502	3628	3556	3513	3441	3398	3535	3420	85	1045	500	2230	5	1	16980252	608	-8.99	2.19	12	0.01	-398.00	1633.00	6080	20230615	-41.12	3295	20230515	8.65	6080	-41.12	20230615	3295	8.65	20230515	10950	-67.31	20221220	3295	8.65	20230515	0.08	N	291650	500	84 억		110662	N	N	0	N	00	N
138	20231107	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	-110	5	-3.06	177537500	50619	55.28	3570	3585	3470	4670	2520	3595	3507.33	0.68	0	-5117	3785	3690	3575	3480	3365	3632	3422	85	1075	500	2300	5	1	16980252	592	-8.76	2.13	12	0.30	-398.00	1633.00	6080	20230615	-42.68	3295	20230515	5.77	6080	-42.68	20230615	3295	5.77	20230515	10950	-68.17	20221220	3295	5.77	20230515	0.08	N	291650	500	84 억		115779	N	N	0	N	00	N
139	20231107	151002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	-65	5	-1.81	173818090	49554	54.11	3570	3585	3470	4670	2520	3595	3507.65	0.68	0	-5537	3785	3690	3575	3480	3365	3632	3422	85	1075	500	2300	5	1	16980252	599	-8.87	2.16	12	0.29	-398.00	1633.00	6080	20230615	-41.94	3295	20230515	7.13	6080	-41.94	20230615	3295	7.13	20230515	10950	-67.76	20221220	3295	7.13	20230515	0.08	N	291650	500	84 억		115779	N	N	0	N	00	N
140	20231107	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	-65	5	-1.81	153461670	43736	47.76	3570	3585	3470	4670	2520	3595	3508.82	0.68	0	-8441	3785	3690	3575	3480	3365	3632	3422	85	1075	500	2300	5	1	16980252	599	-8.87	2.16	12	0.26	-398.00	1633.00	6080	20230615	-41.94	3295	20230515	7.13	6080	-41.94	20230615	3295	7.13	20230515	10950	-67.76	20221220	3295	7.13	20230515	0.08	N	291650	500	84 억		115779	N	N	0	N	00	N
141	20231107	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	-110	5	-3.06	130001460	37036	40.44	3570	3585	3470	4670	2520	3595	3510.14	0.68	0	-8036	3785	3690	3575	3480	3365	3632	3422	85	1075	500	2300	5	1	16980252	592	-8.76	2.13	12	0.22	-398.00	1633.00	6080	20230615	-42.68	3295	20230515	5.77	6080	-42.68	20230615	3295	5.77	20230515	10950	-68.17	20221220	3295	5.77	20230515	0.08	N	291650	500	84 억		115779	N	N	0	N	00	N
142	20231107	120958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	-115	5	-3.20	103299925	29362	32.06	3570	3585	3480	4670	2520	3595	3518.15	0.68	0	-3007	3785	3690	3575	3480	3365	3632	3422	85	1075	500	2300	5	1	16980252	591	-8.74	2.13	12	0.17	-398.00	1633.00	6080	20230615	-42.76	3295	20230515	5.61	6080	-42.76	20230615	3295	5.61	20230515	10950	-68.22	20221220	3295	5.61	20230515	0.08	N	291650	500	84 억		115779	N	N	0	N	00	N
143	20231107	110958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	-60	5	-1.67	84420540	23977	26.18	3570	3585	3480	4670	2520	3595	3520.90	0.68	0	264	3785	3690	3575	3480	3365	3632	3422	85	1075	500	2300	5	1	16980252	600	-8.88	2.16	12	0.14	-398.00	1633.00	6080	20230615	-41.86	3295	20230515	7.28	6080	-41.86	20230615	3295	7.28	20230515	10950	-67.72	20221220	3295	7.28	20230515	0.08	N	291650	500	84 억		115779	N	N	0	N	00	N
144	20231107	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	-75	5	-2.09	65939945	18760	20.49	3570	3585	3480	4670	2520	3595	3514.92	0.68	0	1041	3785	3690	3575	3480	3365	3632	3422	85	1075	500	2300	5	1	16980252	598	-8.84	2.16	12	0.11	-398.00	1633.00	6080	20230615	-42.11	3295	20230515	6.83	6080	-42.11	20230615	3295	6.83	20230515	10950	-67.85	20221220	3295	6.83	20230515	0.08	N	291650	500	84 억		115779	N	N	0	N	00	N
145	20231107	090947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-45	5	-1.25	9646395	2709	2.96	3570	3585	3535	4670	2520	3595	3560.87	0.68	0	-1552	3785	3690	3575	3480	3365	3632	3422	85	1075	500	2300	5	1	16980252	603	-8.92	2.17	12	0.02	-398.00	1633.00	6080	20230615	-41.61	3295	20230515	7.74	6080	-41.61	20230615	3295	7.74	20230515	10950	-67.58	20221220	3295	7.74	20230515	0.08	N	291650	500	84 억		115779	N	N	0	N	00	N
146	20231106	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	10	2	0.28	327309215	91472	315.34	3630	3670	3460	4660	2510	3585	3578.24	0.61	0	11595	3665	3625	3560	3520	3455	3592	3487	85	1075	500	2290	5	1	16980252	610	-9.03	2.20	12	0.54	-398.00	1633.00	6080	20230615	-40.87	3295	20230515	9.10	6080	-40.87	20230615	3295	9.10	20230515	10950	-67.17	20221220	3295	9.10	20230515	0.08	N	291650	500	84 억		103074	N	N	0	N	00	N
147	20231106	150943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	5	2	0.14	309077930	86386	297.81	3630	3670	3460	4660	2510	3585	3577.87	0.61	0	11183	3665	3625	3560	3520	3455	3592	3487	85	1075	500	2290	5	1	16980252	610	-9.02	2.20	12	0.51	-398.00	1633.00	6080	20230615	-40.95	3295	20230515	8.95	6080	-40.95	20230615	3295	8.95	20230515	10950	-67.21	20221220	3295	8.95	20230515	0.08	N	291650	500	84 억		103074	N	N	0	N	00	N
148	20231106	140938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	20	2	0.56	288425985	80620	277.93	3630	3670	3460	4660	2510	3585	3577.60	0.61	0	10743	3665	3625	3560	3520	3455	3592	3487	85	1075	500	2290	5	1	16980252	612	-9.06	2.21	12	0.47	-398.00	1633.00	6080	20230615	-40.71	3295	20230515	9.41	6080	-40.71	20230615	3295	9.41	20230515	10950	-67.08	20221220	3295	9.41	20230515	0.08	N	291650	500	84 억		103074	N	N	0	N	00	N
149	20231106	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	5	2	0.14	263166655	73577	253.65	3630	3670	3460	4660	2510	3585	3576.75	0.61	0	10669	3665	3625	3560	3520	3455	3592	3487	85	1075	500	2290	5	1	16980252	610	-9.02	2.20	12	0.43	-398.00	1633.00	6080	20230615	-40.95	3295	20230515	8.95	6080	-40.95	20230615	3295	8.95	20230515	10950	-67.21	20221220	3295	8.95	20230515	0.08	N	291650	500	84 억		103074	N	N	0	N	00	N
150	20231106	120944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	0	3	0.00	226224510	63245	218.03	3630	3670	3460	4660	2510	3585	3576.95	0.61	0	7287	3665	3625	3560	3520	3455	3592	3487	85	1075	500	2290	5	1	16980252	609	-9.01	2.20	12	0.37	-398.00	1633.00	6080	20230615	-41.04	3295	20230515	8.80	6080	-41.04	20230615	3295	8.80	20230515	10950	-67.26	20221220	3295	8.80	20230515	0.08	N	291650	500	84 억		103074	N	N	0	N	00	N
151	20231106	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	0	3	0.00	123582520	34250	118.07	3630	3670	3535	4660	2510	3585	3608.25	0.61	0	4131	3665	3625	3560	3520	3455	3592	3487	85	1075	500	2290	5	1	16980252	609	-9.01	2.20	12	0.20	-398.00	1633.00	6080	20230615	-41.04	3295	20230515	8.80	6080	-41.04	20230615	3295	8.80	20230515	10950	-67.26	20221220	3295	8.80	20230515	0.08	N	291650	500	84 억		103074	N	N	0	N	00	N
152	20231106	100916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	45	2	1.26	107191785	29680	102.32	3630	3670	3535	4660	2510	3585	3611.58	0.61	0	3567	3665	3625	3560	3520	3455	3592	3487	85	1075	500	2290	5	1	16980252	616	-9.12	2.22	12	0.17	-398.00	1633.00	6080	20230615	-40.30	3295	20230515	10.17	6080	-40.30	20230615	3295	10.17	20230515	10950	-66.85	20221220	3295	10.17	20230515	0.08	N	291650	500	84 억		103074	N	N	0	N	00	N
153	20231106	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	-20	5	-0.56	6538175	1818	6.27	3630	3630	3565	4660	2510	3585	3596.36	0.61	0	-403	3665	3625	3560	3520	3455	3592	3487	85	1075	500	2290	5	1	16980252	605	-8.96	2.18	12	0.01	-398.00	1633.00	6080	20230615	-41.37	3295	20230515	8.19	6080	-41.37	20230615	3295	8.19	20230515	10950	-67.44	20221220	3295	8.19	20230515	0.08	N	291650	500	84 억		103074	N	N	0	N	00	N
154	20231103	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	55	2	1.56	100698945	28467	47.05	3600	3600	3495	4585	2475	3530	3536.71	0.56	0	7654	3703	3616	3508	3421	3313	3660	3465	85	1055	500	2250	5	1	16980252	609	-9.01	2.20	12	0.17	-398.00	1633.00	6080	20230615	-41.04	3295	20230515	8.80	6080	-41.04	20230615	3295	8.80	20230515	10950	-67.26	20221220	3295	8.80	20230515	0.09	N	291650	500	84 억		95420	N	N	0	N	00	N
155	20231103	150924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	40	2	1.13	72783380	20645	34.12	3600	3600	3495	4585	2475	3530	3525.47	0.56	0	2726	3703	3616	3508	3421	3313	3660	3465	85	1055	500	2250	5	1	16980252	606	-8.97	2.19	12	0.12	-398.00	1633.00	6080	20230615	-41.28	3295	20230515	8.35	6080	-41.28	20230615	3295	8.35	20230515	10950	-67.40	20221220	3295	8.35	20230515	0.09	N	291650	500	84 억		95420	N	N	0	N	00	N
156	20231103	140925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	5	2	0.14	60461755	17178	28.39	3600	3600	3495	4585	2475	3530	3519.72	0.56	0	2241	3703	3616	3508	3421	3313	3660	3465	85	1055	500	2250	5	1	16980252	600	-8.88	2.16	12	0.10	-398.00	1633.00	6080	20230615	-41.86	3295	20230515	7.28	6080	-41.86	20230615	3295	7.28	20230515	10950	-67.72	20221220	3295	7.28	20230515	0.09	N	291650	500	84 억		95420	N	N	0	N	00	N
157	20231103	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	-15	5	-0.42	57433165	16325	26.98	3600	3600	3495	4585	2475	3530	3518.11	0.56	0	2245	3703	3616	3508	3421	3313	3660	3465	85	1055	500	2250	5	1	16980252	597	-8.83	2.15	12	0.10	-398.00	1633.00	6080	20230615	-42.19	3295	20230515	6.68	6080	-42.19	20230615	3295	6.68	20230515	10950	-67.90	20221220	3295	6.68	20230515	0.09	N	291650	500	84 억		95420	N	N	0	N	00	N
158	20231103	120923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	5	2	0.14	47137480	13402	22.15	3600	3600	3495	4585	2475	3530	3517.20	0.56	0	2169	3703	3616	3508	3421	3313	3660	3465	85	1055	500	2250	5	1	16980252	600	-8.88	2.16	12	0.08	-398.00	1633.00	6080	20230615	-41.86	3295	20230515	7.28	6080	-41.86	20230615	3295	7.28	20230515	10950	-67.72	20221220	3295	7.28	20230515	0.09	N	291650	500	84 억		95420	N	N	0	N	00	N
159	20231103	110932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	10	2	0.28	43174440	12280	20.29	3600	3600	3495	4585	2475	3530	3515.83	0.56	0	1485	3703	3616	3508	3421	3313	3660	3465	85	1055	500	2250	5	1	16980252	601	-8.89	2.17	12	0.07	-398.00	1633.00	6080	20230615	-41.78	3295	20230515	7.44	6080	-41.78	20230615	3295	7.44	20230515	10950	-67.67	20221220	3295	7.44	20230515	0.09	N	291650	500	84 억		95420	N	N	0	N	00	N
160	20231103	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	10	2	0.28	38681625	11005	18.19	3600	3600	3495	4585	2475	3530	3514.91	0.56	0	935	3703	3616	3508	3421	3313	3660	3465	85	1055	500	2250	5	1	16980252	601	-8.89	2.17	12	0.06	-398.00	1633.00	6080	20230615	-41.78	3295	20230515	7.44	6080	-41.78	20230615	3295	7.44	20230515	10950	-67.67	20221220	3295	7.44	20230515	0.09	N	291650	500	84 억		95420	N	N	0	N	00	N
161	20231103	090919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	-25	5	-0.71	7030935	1999	3.30	3600	3600	3500	4585	2475	3530	3517.23	0.56	0	628	3703	3616	3508	3421	3313	3660	3465	85	1055	500	2250	5	1	16980252	595	-8.81	2.15	12	0.01	-398.00	1633.00	6080	20230615	-42.35	3295	20230515	6.37	6080	-42.35	20230615	3295	6.37	20230515	10950	-67.99	20221220	3295	6.37	20230515	0.09	N	291650	500	84 억		95420	N	N	0	N	00	N
162	20231102	160918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	120	2	3.52	213044080	60468	138.46	3410	3595	3400	4430	2390	3410	3523.25	0.41	0	24804	3560	3485	3420	3345	3280	3452	3312	85	1020	500	2180	5	1	16980252	599	-8.87	2.16	12	0.36	-398.00	1633.00	6080	20230615	-41.94	3295	20230515	7.13	6080	-41.94	20230615	3295	7.13	20230515	10950	-67.76	20221220	3295	7.13	20230515	0.11	N	291650	500	84 억		70290	N	N	0	N	00	N
163	20231102	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	130	2	3.81	207522915	58906	134.89	3410	3595	3400	4430	2390	3410	3522.95	0.41	0	24200	3560	3485	3420	3345	3280	3452	3312	85	1020	500	2180	5	1	16980252	601	-8.89	2.17	12	0.35	-398.00	1633.00	6080	20230615	-41.78	3295	20230515	7.44	6080	-41.78	20230615	3295	7.44	20230515	10950	-67.67	20221220	3295	7.44	20230515	0.11	N	291650	500	84 억		70290	N	N	0	N	00	N
164	20231102	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	135	2	3.96	199236775	56571	129.54	3410	3595	3400	4430	2390	3410	3521.89	0.41	0	22875	3560	3485	3420	3345	3280	3452	3312	85	1020	500	2180	5	1	16980252	602	-8.91	2.17	12	0.33	-398.00	1633.00	6080	20230615	-41.69	3295	20230515	7.59	6080	-41.69	20230615	3295	7.59	20230515	10950	-67.63	20221220	3295	7.59	20230515	0.11	N	291650	500	84 억		70290	N	N	0	N	00	N
165	20231102	130918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	140	2	4.11	192990545	54812	125.51	3410	3595	3400	4430	2390	3410	3520.95	0.41	0	22870	3560	3485	3420	3345	3280	3452	3312	85	1020	500	2180	5	1	16980252	603	-8.92	2.17	12	0.32	-398.00	1633.00	6080	20230615	-41.61	3295	20230515	7.74	6080	-41.61	20230615	3295	7.74	20230515	10950	-67.58	20221220	3295	7.74	20230515	0.11	N	291650	500	84 억		70290	N	N	0	N	00	N
166	20231102	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	120	2	3.52	182418965	51827	118.68	3410	3595	3400	4430	2390	3410	3519.77	0.41	0	20975	3560	3485	3420	3345	3280	3452	3312	85	1020	500	2180	5	1	16980252	599	-8.87	2.16	12	0.31	-398.00	1633.00	6080	20230615	-41.94	3295	20230515	7.13	6080	-41.94	20230615	3295	7.13	20230515	10950	-67.76	20221220	3295	7.13	20230515	0.11	N	291650	500	84 억		70290	N	N	0	N	00	N
167	20231102	110913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	140	2	4.11	180431630	51265	117.39	3410	3595	3400	4430	2390	3410	3519.59	0.41	0	20757	3560	3485	3420	3345	3280	3452	3312	85	1020	500	2180	5	1	16980252	603	-8.92	2.17	12	0.30	-398.00	1633.00	6080	20230615	-41.61	3295	20230515	7.74	6080	-41.61	20230615	3295	7.74	20230515	10950	-67.58	20221220	3295	7.74	20230515	0.11	N	291650	500	84 억		70290	N	N	0	N	00	N
168	20231102	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	125	2	3.67	137640005	39277	89.94	3410	3570	3400	4430	2390	3410	3504.34	0.41	0	14803	3560	3485	3420	3345	3280	3452	3312	85	1020	500	2180	5	1	16980252	600	-8.88	2.16	12	0.23	-398.00	1633.00	6080	20230615	-41.86	3295	20230515	7.28	6080	-41.86	20230615	3295	7.28	20230515	10950	-67.72	20221220	3295	7.28	20230515	0.11	N	291650	500	84 억		70290	N	N	0	N	00	N
169	20231102	090921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	160	2	4.69	54088300	15553	35.61	3410	3570	3400	4430	2390	3410	3477.68	0.41	0	5481	3560	3485	3420	3345	3280	3452	3312	85	1020	500	2180	5	1	16980252	606	-8.97	2.19	12	0.09	-398.00	1633.00	6080	20230615	-41.28	3295	20230515	8.35	6080	-41.28	20230615	3295	8.35	20230515	10950	-67.40	20221220	3295	8.35	20230515	0.11	N	291650	500	84 억		70290	N	N	0	N	00	N
170	20231101	160912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3410	10	2	0.29	147295800	43259	44.79	3495	3495	3355	4420	2380	3400	3404.97	0.39	0	3647	3636	3517	3436	3317	3236	3477	3277	85	1020	500	2170	5	1	16980252	579	-8.57	2.09	12	0.25	-398.00	1633.00	6080	20230615	-43.91	3295	20230515	3.49	6080	-43.91	20230615	3295	3.49	20230515	10950	-68.86	20221220	3295	3.49	20230515	0.10	N	291650	500	84 억		66643	N	N	0	N	00	N
171	20231101	150913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3385	-15	5	-0.44	133965950	39344	40.74	3495	3495	3355	4420	2380	3400	3404.99	0.39	0	4064	3636	3517	3436	3317	3236	3477	3277	85	1020	500	2170	5	1	16980252	575	-8.51	2.07	12	0.23	-398.00	1633.00	6080	20230615	-44.33	3295	20230515	2.73	6080	-44.33	20230615	3295	2.73	20230515	10950	-69.09	20221220	3295	2.73	20230515	0.10	N	291650	500	84 억		66643	N	N	0	N	00	N
172	20231101	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	0	3	0.00	116405120	34147	35.36	3495	3495	3355	4420	2380	3400	3408.94	0.39	0	3663	3636	3517	3436	3317	3236	3477	3277	85	1020	500	2170	5	1	16980252	577	-8.54	2.08	12	0.20	-398.00	1633.00	6080	20230615	-44.08	3295	20230515	3.19	6080	-44.08	20230615	3295	3.19	20230515	10950	-68.95	20221220	3295	3.19	20230515	0.10	N	291650	500	84 억		66643	N	N	0	N	00	N
173	20231101	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	30	2	0.88	62103400	18080	18.72	3495	3495	3400	4420	2380	3400	3434.92	0.39	0	733	3636	3517	3436	3317	3236	3477	3277	85	1020	500	2170	5	1	16980252	582	-8.62	2.10	12	0.11	-398.00	1633.00	6080	20230615	-43.59	3295	20230515	4.10	6080	-43.59	20230615	3295	4.10	20230515	10950	-68.68	20221220	3295	4.10	20230515	0.10	N	291650	500	84 억		66643	N	N	0	N	00	N
174	20231101	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3440	40	2	1.18	61239340	17827	18.46	3495	3495	3400	4420	2380	3400	3435.20	0.39	0	728	3636	3517	3436	3317	3236	3477	3277	85	1020	500	2170	5	1	16980252	584	-8.64	2.11	12	0.10	-398.00	1633.00	6080	20230615	-43.42	3295	20230515	4.40	6080	-43.42	20230615	3295	4.40	20230515	10950	-68.58	20221220	3295	4.40	20230515	0.10	N	291650	500	84 억		66643	N	N	0	N	00	N
175	20231101	110941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	30	2	0.88	60129495	17503	18.12	3495	3495	3400	4420	2380	3400	3435.38	0.39	0	798	3636	3517	3436	3317	3236	3477	3277	85	1020	500	2170	5	1	16980252	582	-8.62	2.10	12	0.10	-398.00	1633.00	6080	20230615	-43.59	3295	20230515	4.10	6080	-43.59	20230615	3295	4.10	20230515	10950	-68.68	20221220	3295	4.10	20230515	0.10	N	291650	500	84 억		66643	N	N	0	N	00	N
176	20231101	100926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	85	2	2.50	32911235	9567	9.91	3495	3495	3400	4420	2380	3400	3440.08	0.39	0	1488	3636	3517	3436	3317	3236	3477	3277	85	1020	500	2170	5	1	16980252	592	-8.76	2.13	12	0.06	-398.00	1633.00	6080	20230615	-42.68	3295	20230515	5.77	6080	-42.68	20230615	3295	5.77	20230515	10950	-68.17	20221220	3295	5.77	20230515	0.10	N	291650	500	84 억		66643	N	N	0	N	00	N
177	20231101	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	30	2	0.88	12149760	3530	3.66	3495	3495	3400	4420	2380	3400	3441.86	0.39	0	760	3636	3517	3436	3317	3236	3477	3277	85	1020	500	2170	5	1	16980252	582	-8.62	2.10	12	0.02	-398.00	1633.00	6080	20230615	-43.59	3295	20230515	4.10	6080	-43.59	20230615	3295	4.10	20230515	10950	-68.68	20221220	3295	4.10	20230515	0.10	N	291650	500	84 억		66643	N	N	0	N	00	N