KissMeData/089600/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	160737	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	0	3	0.00	435263250	21230	96.99	20450	20650	20250	26650	14350	20500	20502.27	5.98	0	626	20800	20650	20500	20350	20200	20575	20275	60	6150	500	15170	50	1	11568163	2371	8.86	1.11	12	0.18	2315.00	18434.00	28250	20230208	-27.43	17760	20230825	15.43	28250	-27.43	20230208	17760	15.43	20230825	30850	-33.55	20221213	17760	15.43	20230825	1.65	N	089600	500	59 억		692336	N	N	0	N	00	N
3	20231130	150739	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20550	50	2	0.24	412521800	20119	91.92	20450	20650	20250	26650	14350	20500	20504.09	5.98	0	1056	20800	20650	20500	20350	20200	20575	20275	60	6150	500	15170	50	1	11568163	2377	8.88	1.11	12	0.17	2315.00	18434.00	28250	20230208	-27.26	17760	20230825	15.71	28250	-27.26	20230208	17760	15.71	20230825	30850	-33.39	20221213	17760	15.71	20230825	1.65	N	089600	500	59 억		692336	N	N	0	N	00	N
4	20231130	140735	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20550	50	2	0.24	360661200	17595	80.39	20450	20650	20250	26650	14350	20500	20497.94	5.98	0	1222	20800	20650	20500	20350	20200	20575	20275	60	6150	500	15170	50	1	11568163	2377	8.88	1.11	12	0.15	2315.00	18434.00	28250	20230208	-27.26	17760	20230825	15.71	28250	-27.26	20230208	17760	15.71	20230825	30850	-33.39	20221213	17760	15.71	20230825	1.65	N	089600	500	59 억		692336	N	N	0	N	00	N
5	20231130	130732	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20600	100	2	0.49	270520900	13196	60.29	20450	20600	20250	26650	14350	20500	20500.22	5.98	0	1334	20800	20650	20500	20350	20200	20575	20275	60	6150	500	15170	50	1	11568163	2383	8.90	1.12	12	0.11	2315.00	18434.00	28250	20230208	-27.08	17760	20230825	15.99	28250	-27.08	20230208	17760	15.99	20230825	30850	-33.23	20221213	17760	15.99	20230825	1.65	N	089600	500	59 억		692336	N	N	0	N	00	N
6	20231130	120744	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20550	50	2	0.24	213886900	10445	47.72	20450	20550	20250	26650	14350	20500	20477.44	5.98	0	404	20800	20650	20500	20350	20200	20575	20275	60	6150	500	15170	50	1	11568163	2377	8.88	1.11	12	0.09	2315.00	18434.00	28250	20230208	-27.26	17760	20230825	15.71	28250	-27.26	20230208	17760	15.71	20230825	30850	-33.39	20221213	17760	15.71	20230825	1.65	N	089600	500	59 억		692336	N	N	0	N	00	N
7	20231130	110739	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	0	3	0.00	180215650	8806	40.23	20450	20550	20250	26650	14350	20500	20465.10	5.98	0	439	20800	20650	20500	20350	20200	20575	20275	60	6150	500	15170	50	1	11568163	2371	8.86	1.11	12	0.08	2315.00	18434.00	28250	20230208	-27.43	17760	20230825	15.43	28250	-27.43	20230208	17760	15.43	20230825	30850	-33.55	20221213	17760	15.43	20230825	1.65	N	089600	500	59 억		692336	N	N	0	N	00	N
8	20231130	100733	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	0	3	0.00	136495200	6675	30.50	20450	20550	20250	26650	14350	20500	20448.72	5.98	0	567	20800	20650	20500	20350	20200	20575	20275	60	6150	500	15170	50	1	11568163	2371	8.86	1.11	12	0.06	2315.00	18434.00	28250	20230208	-27.43	17760	20230825	15.43	28250	-27.43	20230208	17760	15.43	20230825	30850	-33.55	20221213	17760	15.43	20230825	1.65	N	089600	500	59 억		692336	N	N	0	N	00	N
9	20231130	090735	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20300	-200	5	-0.98	34699200	1705	7.79	20450	20500	20250	26650	14350	20500	20351.44	5.98	0	59	20800	20650	20500	20350	20200	20575	20275	60	6150	500	15170	50	1	11568163	2348	8.77	1.10	12	0.01	2315.00	18434.00	28250	20230208	-28.14	17760	20230825	14.30	28250	-28.14	20230208	17760	14.30	20230825	30850	-34.20	20221213	17760	14.30	20230825	1.65	N	089600	500	59 억		692336	N	N	0	N	00	N
10	20231129	160731	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	-50	5	-0.24	447359950	21887	66.32	20650	20650	20350	26700	14400	20550	20439.53	6.00	0	-1399	21216	20882	20616	20282	20016	20850	20250	60	6150	500	15200	50	1	11568163	2371	8.86	1.11	12	0.19	2315.00	18434.00	28250	20230208	-27.43	17760	20230825	15.43	28250	-27.43	20230208	17760	15.43	20230825	30850	-33.55	20221213	17760	15.43	20230825	1.68	N	089600	500	59 억		693789	N	N	0	N	00	N
11	20231129	150737	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20450	-100	5	-0.49	255791550	12496	37.86	20650	20650	20350	26700	14400	20550	20469.87	6.00	0	-2978	21216	20882	20616	20282	20016	20850	20250	60	6150	500	15200	50	1	11568163	2366	8.83	1.11	12	0.11	2315.00	18434.00	28250	20230208	-27.61	17760	20230825	15.15	28250	-27.61	20230208	17760	15.15	20230825	30850	-33.71	20221213	17760	15.15	20230825	1.68	N	089600	500	59 억		693789	N	N	0	N	00	N
12	20231129	140733	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	-50	5	-0.24	155461450	7590	23.00	20650	20650	20350	26700	14400	20550	20482.40	6.00	0	-2916	21216	20882	20616	20282	20016	20850	20250	60	6150	500	15200	50	1	11568163	2371	8.86	1.11	12	0.07	2315.00	18434.00	28250	20230208	-27.43	17760	20230825	15.43	28250	-27.43	20230208	17760	15.43	20230825	30850	-33.55	20221213	17760	15.43	20230825	1.68	N	089600	500	59 억		693789	N	N	0	N	00	N
13	20231129	130734	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20550	0	3	0.00	146780300	7167	21.72	20650	20650	20350	26700	14400	20550	20480.02	6.00	0	-2916	21216	20882	20616	20282	20016	20850	20250	60	6150	500	15200	50	1	11568163	2377	8.88	1.11	12	0.06	2315.00	18434.00	28250	20230208	-27.26	17760	20230825	15.71	28250	-27.26	20230208	17760	15.71	20230825	30850	-33.39	20221213	17760	15.71	20230825	1.68	N	089600	500	59 억		693789	N	N	0	N	00	N
14	20231129	120735	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20450	-100	5	-0.49	131322700	6412	19.43	20650	20650	20350	26700	14400	20550	20480.77	6.00	0	-2778	21216	20882	20616	20282	20016	20850	20250	60	6150	500	15200	50	1	11568163	2366	8.83	1.11	12	0.06	2315.00	18434.00	28250	20230208	-27.61	17760	20230825	15.15	28250	-27.61	20230208	17760	15.15	20230825	30850	-33.71	20221213	17760	15.15	20230825	1.68	N	089600	500	59 억		693789	N	N	0	N	00	N
15	20231129	110734	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20450	-100	5	-0.49	104518900	5104	15.46	20650	20650	20350	26700	14400	20550	20477.84	6.00	0	-2659	21216	20882	20616	20282	20016	20850	20250	60	6150	500	15200	50	1	11568163	2366	8.83	1.11	12	0.04	2315.00	18434.00	28250	20230208	-27.61	17760	20230825	15.15	28250	-27.61	20230208	17760	15.15	20230825	30850	-33.71	20221213	17760	15.15	20230825	1.68	N	089600	500	59 억		693789	N	N	0	N	00	N
16	20231129	100733	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20450	-100	5	-0.49	67729850	3307	10.02	20650	20650	20350	26700	14400	20550	20480.75	6.00	0	-2194	21216	20882	20616	20282	20016	20850	20250	60	6150	500	15200	50	1	11568163	2366	8.83	1.11	12	0.03	2315.00	18434.00	28250	20230208	-27.61	17760	20230825	15.15	28250	-27.61	20230208	17760	15.15	20230825	30850	-33.71	20221213	17760	15.15	20230825	1.68	N	089600	500	59 억		693789	N	N	0	N	00	N
17	20231129	090730	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	-50	5	-0.24	4976800	242	0.73	20650	20650	20500	26700	14400	20550	20565.29	6.00	0	-210	21216	20882	20616	20282	20016	20850	20250	60	6150	500	15200	50	1	11568163	2371	8.86	1.11	12	0.00	2315.00	18434.00	28250	20230208	-27.43	17760	20230825	15.43	28250	-27.43	20230208	17760	15.43	20230825	30850	-33.55	20221213	17760	15.43	20230825	1.68	N	089600	500	59 억		693789	N	N	0	N	00	N
18	20231128	160731	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20550	0	3	0.00	682416100	33004	140.15	20550	20950	20350	26700	14400	20550	20677.02	5.97	0	2922	20883	20716	20433	20266	19983	20775	20325	60	6150	500	15200	50	1	11568163	2377	8.88	1.11	12	0.29	2315.00	18434.00	28250	20230208	-27.26	17760	20230825	15.71	28250	-27.26	20230208	17760	15.71	20230825	30850	-33.39	20221213	17760	15.71	20230825	1.66	N	089600	500	59 억		690350	N	N	1	N	00	N
19	20231128	150644	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20550	0	3	0.00	585910500	28286	120.12	20550	20950	20450	26700	14400	20550	20713.80	5.97	0	2969	20883	20716	20433	20266	19983	20775	20325	60	6150	500	15200	50	1	11568163	2377	8.88	1.11	12	0.24	2315.00	18434.00	28250	20230208	-27.26	17760	20230825	15.71	28250	-27.26	20230208	17760	15.71	20230825	30850	-33.39	20221213	17760	15.71	20230825	1.66	N	089600	500	59 억		690350	N	N	1	N	00	N
20	20231128	140731	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20650	100	2	0.49	547786500	26435	112.26	20550	20950	20450	26700	14400	20550	20722.02	5.97	0	4428	20883	20716	20433	20266	19983	20775	20325	60	6150	500	15200	50	1	11568163	2389	8.92	1.12	12	0.23	2315.00	18434.00	28250	20230208	-26.90	17760	20230825	16.27	28250	-26.90	20230208	17760	16.27	20230825	30850	-33.06	20221213	17760	16.27	20230825	1.66	N	089600	500	59 억		690350	N	N	1	N	00	N
21	20231128	130726	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20650	100	2	0.49	492901400	23774	100.96	20550	20950	20450	26700	14400	20550	20732.79	5.97	0	4932	20883	20716	20433	20266	19983	20775	20325	60	6150	500	15200	50	1	11568163	2389	8.92	1.12	12	0.21	2315.00	18434.00	28250	20230208	-26.90	17760	20230825	16.27	28250	-26.90	20230208	17760	16.27	20230825	30850	-33.06	20221213	17760	16.27	20230825	1.66	N	089600	500	59 억		690350	N	N	1	N	00	N
22	20231128	120730	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20650	100	2	0.49	483893500	23339	99.11	20550	20950	20450	26700	14400	20550	20733.26	5.97	0	5278	20883	20716	20433	20266	19983	20775	20325	60	6150	500	15200	50	1	11568163	2389	8.92	1.12	12	0.20	2315.00	18434.00	28250	20230208	-26.90	17760	20230825	16.27	28250	-26.90	20230208	17760	16.27	20230825	30850	-33.06	20221213	17760	16.27	20230825	1.66	N	089600	500	59 억		690350	N	N	1	N	00	N
23	20231128	110729	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20800	250	2	1.22	449464750	21675	92.04	20550	20950	20450	26700	14400	20550	20736.55	5.97	0	6288	20883	20716	20433	20266	19983	20775	20325	60	6150	500	15200	50	1	11568163	2406	8.98	1.13	12	0.19	2315.00	18434.00	28250	20230208	-26.37	17760	20230825	17.12	28250	-26.37	20230208	17760	17.12	20230825	30850	-32.58	20221213	17760	17.12	20230825	1.66	N	089600	500	59 억		690350	N	N	1	N	00	N
24	20231128	100729	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20800	250	2	1.22	383455900	18487	78.50	20550	20950	20450	26700	14400	20550	20741.92	5.97	0	6912	20883	20716	20433	20266	19983	20775	20325	60	6150	500	15200	50	1	11568163	2406	8.98	1.13	12	0.16	2315.00	18434.00	28250	20230208	-26.37	17760	20230825	17.12	28250	-26.37	20230208	17760	17.12	20230825	30850	-32.58	20221213	17760	17.12	20230825	1.66	N	089600	500	59 억		690350	N	N	1	N	00	N
25	20231128	090726	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	-50	5	-0.24	3794150	185	0.79	20550	20550	20500	26700	14400	20550	20508.92	5.97	0	-102	20883	20716	20433	20266	19983	20775	20325	60	6150	500	15200	50	1	11568163	2371	8.86	1.11	12	0.00	2315.00	18434.00	28250	20230208	-27.43	17760	20230825	15.43	28250	-27.43	20230208	17760	15.43	20230825	30850	-33.55	20221213	17760	15.43	20230825	1.66	N	089600	500	59 억		690350	N	N	1	N	00	N
26	20231127	160726	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20550	50	2	0.24	480028200	23548	149.30	20550	20600	20150	26650	14350	20500	20385.05	5.95	0	1699	20900	20700	20500	20300	20100	20600	20200	60	6150	500	15170	50	1	11568163	2377	8.88	1.11	12	0.20	2315.00	18434.00	28250	20230208	-27.26	17760	20230825	15.71	28250	-27.26	20230208	17760	15.71	20230825	30850	-33.39	20221213	17760	15.71	20230825	1.66	N	089600	500	59 억		688400	N	N	1	N	00	N
27	20231127	150727	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	0	3	0.00	474296500	23268	147.53	20550	20600	20150	26650	14350	20500	20384.07	5.95	0	1849	20900	20700	20500	20300	20100	20600	20200	60	6150	500	15170	50	1	11568163	2371	8.86	1.11	12	0.20	2315.00	18434.00	28250	20230208	-27.43	17760	20230825	15.43	28250	-27.43	20230208	17760	15.43	20230825	30850	-33.55	20221213	17760	15.43	20230825	1.66	N	089600	500	59 억		688400	N	N	0	N	00	N
28	20231127	140732	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20350	-150	5	-0.73	380716300	18714	118.65	20550	20550	20150	26650	14350	20500	20343.93	5.95	0	3723	20900	20700	20500	20300	20100	20600	20200	60	6150	500	15170	50	1	11568163	2354	8.79	1.10	12	0.16	2315.00	18434.00	28250	20230208	-27.96	17760	20230825	14.58	28250	-27.96	20230208	17760	14.58	20230825	30850	-34.04	20221213	17760	14.58	20230825	1.66	N	089600	500	59 억		688400	N	N	0	N	00	N
29	20231127	130729	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20250	-250	5	-1.22	243612400	11981	75.96	20550	20550	20150	26650	14350	20500	20333.23	5.95	0	-530	20900	20700	20500	20300	20100	20600	20200	60	6150	500	15170	50	1	11568163	2343	8.75	1.10	12	0.10	2315.00	18434.00	28250	20230208	-28.32	17760	20230825	14.02	28250	-28.32	20230208	17760	14.02	20230825	30850	-34.36	20221213	17760	14.02	20230825	1.66	N	089600	500	59 억		688400	N	N	0	N	00	N
30	20231127	120731	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	0	3	0.00	131417600	6450	40.90	20550	20550	20300	26650	14350	20500	20374.82	5.95	0	-386	20900	20700	20500	20300	20100	20600	20200	60	6150	500	15170	50	1	11568163	2371	8.86	1.11	12	0.06	2315.00	18434.00	28250	20230208	-27.43	17760	20230825	15.43	28250	-27.43	20230208	17760	15.43	20230825	30850	-33.55	20221213	17760	15.43	20230825	1.66	N	089600	500	59 억		688400	N	N	0	N	00	N
31	20231127	110720	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20350	-150	5	-0.73	83414600	4097	25.98	20550	20550	20300	26650	14350	20500	20359.92	5.95	0	-586	20900	20700	20500	20300	20100	20600	20200	60	6150	500	15170	50	1	11568163	2354	8.79	1.10	12	0.04	2315.00	18434.00	28250	20230208	-27.96	17760	20230825	14.58	28250	-27.96	20230208	17760	14.58	20230825	30850	-34.04	20221213	17760	14.58	20230825	1.66	N	089600	500	59 억		688400	N	N	0	N	00	N
32	20231127	100719	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20400	-100	5	-0.49	61753050	3033	19.23	20550	20550	20300	26650	14350	20500	20360.39	5.95	0	-577	20900	20700	20500	20300	20100	20600	20200	60	6150	500	15170	50	1	11568163	2360	8.81	1.11	12	0.03	2315.00	18434.00	28250	20230208	-27.79	17760	20230825	14.86	28250	-27.79	20230208	17760	14.86	20230825	30850	-33.87	20221213	17760	14.86	20230825	1.66	N	089600	500	59 억		688400	N	N	0	N	00	N
33	20231127	090721	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20400	-100	5	-0.49	5546100	271	1.72	20550	20550	20400	26650	14350	20500	20465.31	5.95	0	-108	20900	20700	20500	20300	20100	20600	20200	60	6150	500	15170	50	1	11568163	2360	8.81	1.11	12	0.00	2315.00	18434.00	28250	20230208	-27.79	17760	20230825	14.86	28250	-27.79	20230208	17760	14.86	20230825	30850	-33.87	20221213	17760	14.86	20230825	1.66	N	089600	500	59 억		688400	N	N	0	N	00	N
34	20231124	160715	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	-50	5	-0.24	322459400	15770	77.26	20550	20700	20300	26700	14400	20550	20447.64	5.99	0	-4397	21216	20882	20666	20332	20116	20775	20225	60	6150	500	15200	50	1	11568163	2371	8.86	1.11	12	0.14	2315.00	18434.00	28250	20230208	-27.43	17760	20230825	15.43	28250	-27.43	20230208	17760	15.43	20230825	30850	-33.55	20221213	17760	15.43	20230825	1.66	N	089600	500	59 억		692800	N	N	0	N	00	N
35	20231124	150722	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	-50	5	-0.24	313099300	15313	75.02	20550	20700	20300	26700	14400	20550	20446.63	5.99	0	-4408	21216	20882	20666	20332	20116	20775	20225	60	6150	500	15200	50	1	11568163	2371	8.86	1.11	12	0.13	2315.00	18434.00	28250	20230208	-27.43	17760	20230825	15.43	28250	-27.43	20230208	17760	15.43	20230825	30850	-33.55	20221213	17760	15.43	20230825	1.66	N	089600	500	59 억		692800	N	N	0	N	00	N
36	20231124	140725	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20400	-150	5	-0.73	201117900	9815	48.08	20550	20700	20400	26700	14400	20550	20490.87	5.99	0	-2465	21216	20882	20666	20332	20116	20775	20225	60	6150	500	15200	50	1	11568163	2360	8.81	1.11	12	0.08	2315.00	18434.00	28250	20230208	-27.79	17760	20230825	14.86	28250	-27.79	20230208	17760	14.86	20230825	30850	-33.87	20221213	17760	14.86	20230825	1.66	N	089600	500	59 억		692800	N	N	0	N	00	N
37	20231124	130720	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20450	-100	5	-0.49	181096300	8835	43.28	20550	20700	20400	26700	14400	20550	20497.60	5.99	0	-2184	21216	20882	20666	20332	20116	20775	20225	60	6150	500	15200	50	1	11568163	2366	8.83	1.11	12	0.08	2315.00	18434.00	28250	20230208	-27.61	17760	20230825	15.15	28250	-27.61	20230208	17760	15.15	20230825	30850	-33.71	20221213	17760	15.15	20230825	1.66	N	089600	500	59 억		692800	N	N	0	N	00	N
38	20231124	120724	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	-50	5	-0.24	171296700	8357	40.94	20550	20700	20400	26700	14400	20550	20497.39	5.99	0	-2269	21216	20882	20666	20332	20116	20775	20225	60	6150	500	15200	50	1	11568163	2371	8.86	1.11	12	0.07	2315.00	18434.00	28250	20230208	-27.43	17760	20230825	15.43	28250	-27.43	20230208	17760	15.43	20230825	30850	-33.55	20221213	17760	15.43	20230825	1.66	N	089600	500	59 억		692800	N	N	0	N	00	N
39	20231124	110720	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20450	-100	5	-0.49	148692900	7254	35.54	20550	20700	20400	26700	14400	20550	20498.06	5.99	0	-2266	21216	20882	20666	20332	20116	20775	20225	60	6150	500	15200	50	1	11568163	2366	8.83	1.11	12	0.06	2315.00	18434.00	28250	20230208	-27.61	17760	20230825	15.15	28250	-27.61	20230208	17760	15.15	20230825	30850	-33.71	20221213	17760	15.15	20230825	1.66	N	089600	500	59 억		692800	N	N	0	N	00	N
40	20231124	100720	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20400	-150	5	-0.73	138543250	6758	33.11	20550	20700	20400	26700	14400	20550	20500.63	5.99	0	-2208	21216	20882	20666	20332	20116	20775	20225	60	6150	500	15200	50	1	11568163	2360	8.81	1.11	12	0.06	2315.00	18434.00	28250	20230208	-27.79	17760	20230825	14.86	28250	-27.79	20230208	17760	14.86	20230825	30850	-33.87	20221213	17760	14.86	20230825	1.66	N	089600	500	59 억		692800	N	N	0	N	00	N
41	20231124	090719	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20700	150	2	0.73	54751250	2668	13.07	20550	20700	20500	26700	14400	20550	20521.46	5.99	0	337	21216	20882	20666	20332	20116	20775	20225	60	6150	500	15200	50	1	11568163	2395	8.94	1.12	12	0.02	2315.00	18434.00	28250	20230208	-26.73	17760	20230825	16.55	28250	-26.73	20230208	17760	16.55	20230825	30850	-32.90	20221213	17760	16.55	20230825	1.66	N	089600	500	59 억		692800	N	N	0	N	00	N
42	20231123	160711	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20550	-350	5	-1.67	420930350	20398	92.87	21000	21000	20450	27150	14650	20900	20636.13	6.04	0	-5790	21300	21100	20800	20600	20300	21200	20700	60	6250	500	15460	50	1	11568163	2377	8.88	1.11	12	0.18	2315.00	18434.00	28250	20230208	-27.26	17760	20230825	15.71	28250	-27.26	20230208	17760	15.71	20230825	30850	-33.39	20221213	17760	15.71	20230825	1.66	N	089600	500	59 억		698516	N	N	0	N	00	N
43	20231123	150735	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20550	-350	5	-1.67	383570150	18578	84.58	21000	21000	20500	27150	14650	20900	20646.47	6.04	0	-5620	21300	21100	20800	20600	20300	21200	20700	60	6250	500	15460	50	1	11568163	2377	8.88	1.11	12	0.16	2315.00	18434.00	28250	20230208	-27.26	17760	20230825	15.71	28250	-27.26	20230208	17760	15.71	20230825	30850	-33.39	20221213	17760	15.71	20230825	1.66	N	089600	500	59 억		698516	N	N	0	N	00	N
44	20231123	140731	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20600	-300	5	-1.44	310032900	14997	68.28	21000	21000	20550	27150	14650	20900	20672.99	6.04	0	-4491	21300	21100	20800	20600	20300	21200	20700	60	6250	500	15460	50	1	11568163	2383	8.90	1.12	12	0.13	2315.00	18434.00	28250	20230208	-27.08	17760	20230825	15.99	28250	-27.08	20230208	17760	15.99	20230825	30850	-33.23	20221213	17760	15.99	20230825	1.66	N	089600	500	59 억		698516	N	N	0	N	00	N
45	20231123	130731	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20600	-300	5	-1.44	258954750	12517	56.99	21000	21000	20550	27150	14650	20900	20688.24	6.04	0	-3102	21300	21100	20800	20600	20300	21200	20700	60	6250	500	15460	50	1	11568163	2383	8.90	1.12	12	0.11	2315.00	18434.00	28250	20230208	-27.08	17760	20230825	15.99	28250	-27.08	20230208	17760	15.99	20230825	30850	-33.23	20221213	17760	15.99	20230825	1.66	N	089600	500	59 억		698516	N	N	0	N	00	N
46	20231123	120722	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20650	-250	5	-1.20	239180900	11559	52.62	21000	21000	20550	27150	14650	20900	20692.18	6.04	0	-2810	21300	21100	20800	20600	20300	21200	20700	60	6250	500	15460	50	1	11568163	2389	8.92	1.12	12	0.10	2315.00	18434.00	28250	20230208	-26.90	17760	20230825	16.27	28250	-26.90	20230208	17760	16.27	20230825	30850	-33.06	20221213	17760	16.27	20230825	1.66	N	089600	500	59 억		698516	N	N	0	N	00	N
47	20231123	110739	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20600	-300	5	-1.44	226191150	10930	49.76	21000	21000	20550	27150	14650	20900	20694.52	6.04	0	-2638	21300	21100	20800	20600	20300	21200	20700	60	6250	500	15460	50	1	11568163	2383	8.90	1.12	12	0.09	2315.00	18434.00	28250	20230208	-27.08	17760	20230825	15.99	28250	-27.08	20230208	17760	15.99	20230825	30850	-33.23	20221213	17760	15.99	20230825	1.66	N	089600	500	59 억		698516	N	N	0	N	00	N
48	20231123	100723	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20650	-250	5	-1.20	154860900	7478	34.05	21000	21000	20550	27150	14650	20900	20708.87	6.04	0	-688	21300	21100	20800	20600	20300	21200	20700	60	6250	500	15460	50	1	11568163	2389	8.92	1.12	12	0.06	2315.00	18434.00	28250	20230208	-26.90	17760	20230825	16.27	28250	-26.90	20230208	17760	16.27	20230825	30850	-33.06	20221213	17760	16.27	20230825	1.66	N	089600	500	59 억		698516	N	N	0	N	00	N
49	20231123	090719	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20950	50	2	0.24	17376700	830	3.78	21000	21000	20800	27150	14650	20900	20935.78	6.04	0	-396	21300	21100	20800	20600	20300	21200	20700	60	6250	500	15460	50	1	11568163	2424	9.05	1.14	12	0.01	2315.00	18434.00	28250	20230208	-25.84	17760	20230825	17.96	28250	-25.84	20230208	17760	17.96	20230825	30850	-32.09	20221213	17760	17.96	20230825	1.66	N	089600	500	59 억		698516	N	N	0	N	00	N
50	20231122	160654	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20900	100	2	0.48	455101700	21843	60.23	20850	21000	20500	27000	14600	20800	20835.11	6.08	0	-4688	21333	21066	20733	20466	20133	21200	20600	60	6200	500	15390	50	1	11568163	2418	9.03	1.13	12	0.19	2315.00	18434.00	28250	20230208	-26.02	17760	20230825	17.68	28250	-26.02	20230208	17760	17.68	20230825	30850	-32.25	20221213	17760	17.68	20230825	1.66	N	089600	500	59 억		703269	N	N	0	N	00	N
51	20231122	150707	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20900	100	2	0.48	417751650	20051	55.29	20850	21000	20500	27000	14600	20800	20834.45	6.08	0	-4778	21333	21066	20733	20466	20133	21200	20600	60	6200	500	15390	50	1	11568163	2418	9.03	1.13	12	0.17	2315.00	18434.00	28250	20230208	-26.02	17760	20230825	17.68	28250	-26.02	20230208	17760	17.68	20230825	30850	-32.25	20221213	17760	17.68	20230825	1.66	N	089600	500	59 억		703269	N	N	0	N	00	N
52	20231122	140700	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20900	100	2	0.48	332569000	15955	43.99	20850	21000	20500	27000	14600	20800	20844.19	6.08	0	-1794	21333	21066	20733	20466	20133	21200	20600	60	6200	500	15390	50	1	11568163	2418	9.03	1.13	12	0.14	2315.00	18434.00	28250	20230208	-26.02	17760	20230825	17.68	28250	-26.02	20230208	17760	17.68	20230825	30850	-32.25	20221213	17760	17.68	20230825	1.66	N	089600	500	59 억		703269	N	N	0	N	00	N
53	20231122	130726	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20800	0	3	0.00	298401650	14318	39.48	20850	21000	20500	27000	14600	20800	20841.01	6.08	0	-1360	21333	21066	20733	20466	20133	21200	20600	60	6200	500	15390	50	1	11568163	2406	8.98	1.13	12	0.12	2315.00	18434.00	28250	20230208	-26.37	17760	20230825	17.12	28250	-26.37	20230208	17760	17.12	20230825	30850	-32.58	20221213	17760	17.12	20230825	1.66	N	089600	500	59 억		703269	N	N	0	N	00	N
54	20231122	120729	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20950	150	2	0.72	275811550	13232	36.49	20850	21000	20500	27000	14600	20800	20844.28	6.08	0	-790	21333	21066	20733	20466	20133	21200	20600	60	6200	500	15390	50	1	11568163	2424	9.05	1.14	12	0.11	2315.00	18434.00	28250	20230208	-25.84	17760	20230825	17.96	28250	-25.84	20230208	17760	17.96	20230825	30850	-32.09	20221213	17760	17.96	20230825	1.66	N	089600	500	59 억		703269	N	N	0	N	00	N
55	20231122	110759	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20950	150	2	0.72	215138600	10333	28.49	20850	21000	20500	27000	14600	20800	20820.54	6.08	0	434	21333	21066	20733	20466	20133	21200	20600	60	6200	500	15390	50	1	11568163	2424	9.05	1.14	12	0.09	2315.00	18434.00	28250	20230208	-25.84	17760	20230825	17.96	28250	-25.84	20230208	17760	17.96	20230825	30850	-32.09	20221213	17760	17.96	20230825	1.66	N	089600	500	59 억		703269	N	N	0	N	00	N
56	20231122	100739	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20900	100	2	0.48	120797700	5828	16.07	20850	20900	20500	27000	14600	20800	20727.13	6.08	0	217	21333	21066	20733	20466	20133	21200	20600	60	6200	500	15390	50	1	11568163	2418	9.03	1.13	12	0.05	2315.00	18434.00	28250	20230208	-26.02	17760	20230825	17.68	28250	-26.02	20230208	17760	17.68	20230825	30850	-32.25	20221213	17760	17.68	20230825	1.66	N	089600	500	59 억		703269	N	N	0	N	00	N
57	20231122	090703	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20750	-50	5	-0.24	43865450	2129	5.87	20850	20850	20500	27000	14600	20800	20603.78	6.08	0	318	21333	21066	20733	20466	20133	21200	20600	60	6200	500	15390	50	1	11568163	2400	8.96	1.13	12	0.02	2315.00	18434.00	28250	20230208	-26.55	17760	20230825	16.84	28250	-26.55	20230208	17760	16.84	20230825	30850	-32.74	20221213	17760	16.84	20230825	1.66	N	089600	500	59 억		703269	N	N	0	N	00	N
58	20231121	160705	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20800	300	2	1.46	756560200	36264	153.67	20400	21000	20400	26650	14350	20500	20862.79	6.06	0	1748	20800	20650	20450	20300	20100	20725	20375	60	6150	500	15170	50	1	11568163	2406	8.98	1.13	12	0.31	2315.00	18434.00	28250	20230208	-26.37	17760	20230825	17.12	28250	-26.37	20230208	17760	17.12	20230825	30850	-32.58	20221213	17760	17.12	20230825	1.65	N	089600	500	59 억		701516	N	N	0	N	00	N
59	20231121	150705	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20950	450	2	2.20	736991650	35324	149.69	20400	21000	20400	26650	14350	20500	20863.77	6.06	0	1641	20800	20650	20450	20300	20100	20725	20375	60	6150	500	15170	50	1	11568163	2424	9.05	1.14	12	0.31	2315.00	18434.00	28250	20230208	-25.84	17760	20230825	17.96	28250	-25.84	20230208	17760	17.96	20230825	30850	-32.09	20221213	17760	17.96	20230825	1.65	N	089600	500	59 억		701516	N	N	0	N	00	N
60	20231121	140658	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20900	400	2	1.95	607761450	29148	123.52	20400	21000	20400	26650	14350	20500	20850.88	6.06	0	1663	20800	20650	20450	20300	20100	20725	20375	60	6150	500	15170	50	1	11568163	2418	9.03	1.13	12	0.25	2315.00	18434.00	28250	20230208	-26.02	17760	20230825	17.68	28250	-26.02	20230208	17760	17.68	20230825	30850	-32.25	20221213	17760	17.68	20230825	1.65	N	089600	500	59 억		701516	N	N	0	N	00	N
61	20231121	130652	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20900	400	2	1.95	492502550	23635	100.16	20400	21000	20400	26650	14350	20500	20837.85	6.06	0	2547	20800	20650	20450	20300	20100	20725	20375	60	6150	500	15170	50	1	11568163	2418	9.03	1.13	12	0.20	2315.00	18434.00	28250	20230208	-26.02	17760	20230825	17.68	28250	-26.02	20230208	17760	17.68	20230825	30850	-32.25	20221213	17760	17.68	20230825	1.65	N	089600	500	59 억		701516	N	N	0	N	00	N
62	20231121	120650	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20900	400	2	1.95	419003800	20116	85.24	20400	21000	20400	26650	14350	20500	20829.38	6.06	0	4309	20800	20650	20450	20300	20100	20725	20375	60	6150	500	15170	50	1	11568163	2418	9.03	1.13	12	0.17	2315.00	18434.00	28250	20230208	-26.02	17760	20230825	17.68	28250	-26.02	20230208	17760	17.68	20230825	30850	-32.25	20221213	17760	17.68	20230825	1.65	N	089600	500	59 억		701516	N	N	0	N	00	N
63	20231121	110649	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20900	400	2	1.95	351359750	16866	71.47	20400	21000	20400	26650	14350	20500	20832.43	6.06	0	4739	20800	20650	20450	20300	20100	20725	20375	60	6150	500	15170	50	1	11568163	2418	9.03	1.13	12	0.15	2315.00	18434.00	28250	20230208	-26.02	17760	20230825	17.68	28250	-26.02	20230208	17760	17.68	20230825	30850	-32.25	20221213	17760	17.68	20230825	1.65	N	089600	500	59 억		701516	N	N	0	N	00	N
64	20231121	100634	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20750	250	2	1.22	99260750	4806	20.37	20400	20750	20400	26650	14350	20500	20653.51	6.06	0	-299	20800	20650	20450	20300	20100	20725	20375	60	6150	500	15170	50	1	11568163	2400	8.96	1.13	12	0.04	2315.00	18434.00	28250	20230208	-26.55	17760	20230825	16.84	28250	-26.55	20230208	17760	16.84	20230825	30850	-32.74	20221213	17760	16.84	20230825	1.65	N	089600	500	59 억		701516	N	N	0	N	00	N
65	20231121	090643	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	0	3	0.00	10622100	518	2.20	20400	20550	20400	26650	14350	20500	20505.98	6.06	0	-28	20800	20650	20450	20300	20100	20725	20375	60	6150	500	15170	50	1	11568163	2371	8.86	1.11	12	0.00	2315.00	18434.00	28250	20230208	-27.43	17760	20230825	15.43	28250	-27.43	20230208	17760	15.43	20230825	30850	-33.55	20221213	17760	15.43	20230825	1.65	N	089600	500	59 억		701516	N	N	0	N	00	N
66	20231120	160648	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	200	2	0.99	473230950	23160	108.93	20300	20600	20250	26350	14250	20300	20433.12	6.01	0	5728	20833	20566	20383	20116	19933	20475	20025	60	6050	500	15020	50	1	11568163	2371	8.86	1.11	12	0.20	2315.00	18434.00	28250	20230208	-27.43	17760	20230825	15.43	28250	-27.43	20230208	17760	15.43	20230825	30850	-33.55	20221213	17760	15.43	20230825	1.66	N	089600	500	59 억		695717	N	N	0	N	00	N
67	20231120	150652	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20550	250	2	1.23	469931400	22999	108.17	20300	20600	20250	26350	14250	20300	20432.69	6.01	0	5730	20833	20566	20383	20116	19933	20475	20025	60	6050	500	15020	50	1	11568163	2377	8.88	1.11	12	0.20	2315.00	18434.00	28250	20230208	-27.26	17760	20230825	15.71	28250	-27.26	20230208	17760	15.71	20230825	30850	-33.39	20221213	17760	15.71	20230825	1.66	N	089600	500	59 억		695717	N	N	0	N	00	N
68	20231120	140651	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20400	100	2	0.49	372772500	18259	85.88	20300	20550	20250	26350	14250	20300	20415.82	6.01	0	5214	20833	20566	20383	20116	19933	20475	20025	60	6050	500	15020	50	1	11568163	2360	8.81	1.11	12	0.16	2315.00	18434.00	28250	20230208	-27.79	17760	20230825	14.86	28250	-27.79	20230208	17760	14.86	20230825	30850	-33.87	20221213	17760	14.86	20230825	1.66	N	089600	500	59 억		695717	N	N	0	N	00	N
69	20231120	130647	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20400	100	2	0.49	349336750	17110	80.48	20300	20550	20250	26350	14250	20300	20417.11	6.01	0	4635	20833	20566	20383	20116	19933	20475	20025	60	6050	500	15020	50	1	11568163	2360	8.81	1.11	12	0.15	2315.00	18434.00	28250	20230208	-27.79	17760	20230825	14.86	28250	-27.79	20230208	17760	14.86	20230825	30850	-33.87	20221213	17760	14.86	20230825	1.66	N	089600	500	59 억		695717	N	N	0	N	00	N
70	20231120	120649	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20400	100	2	0.49	324721000	15905	74.81	20300	20550	20250	26350	14250	20300	20416.28	6.01	0	4595	20833	20566	20383	20116	19933	20475	20025	60	6050	500	15020	50	1	11568163	2360	8.81	1.11	12	0.14	2315.00	18434.00	28250	20230208	-27.79	17760	20230825	14.86	28250	-27.79	20230208	17760	14.86	20230825	30850	-33.87	20221213	17760	14.86	20230825	1.66	N	089600	500	59 억		695717	N	N	0	N	00	N
71	20231120	110648	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20400	100	2	0.49	277023350	13574	63.84	20300	20550	20250	26350	14250	20300	20408.38	6.01	0	3871	20833	20566	20383	20116	19933	20475	20025	60	6050	500	15020	50	1	11568163	2360	8.81	1.11	12	0.12	2315.00	18434.00	28250	20230208	-27.79	17760	20230825	14.86	28250	-27.79	20230208	17760	14.86	20230825	30850	-33.87	20221213	17760	14.86	20230825	1.66	N	089600	500	59 억		695717	N	N	0	N	00	N
72	20231120	100644	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	200	2	0.99	184508200	9038	42.51	20300	20550	20250	26350	14250	20300	20414.72	6.01	0	3061	20833	20566	20383	20116	19933	20475	20025	60	6050	500	15020	50	1	11568163	2371	8.86	1.11	12	0.08	2315.00	18434.00	28250	20230208	-27.43	17760	20230825	15.43	28250	-27.43	20230208	17760	15.43	20230825	30850	-33.55	20221213	17760	15.43	20230825	1.66	N	089600	500	59 억		695717	N	N	0	N	00	N
73	20231120	090651	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20350	50	2	0.25	17554450	864	4.06	20300	20400	20250	26350	14250	20300	20317.65	6.01	0	-375	20833	20566	20383	20116	19933	20475	20025	60	6050	500	15020	50	1	11568163	2354	8.79	1.10	12	0.01	2315.00	18434.00	28250	20230208	-27.96	17760	20230825	14.58	28250	-27.96	20230208	17760	14.58	20230825	30850	-34.04	20221213	17760	14.58	20230825	1.66	N	089600	500	59 억		695717	N	N	0	N	00	N
74	20231117	160704	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20300	-300	5	-1.46	425454850	20888	47.41	20650	20650	20200	26750	14450	20600	20369.05	6.09	0	-8254	21166	20882	20516	20232	19866	21025	20375	60	6150	500	15240	50	1	11568163	2348	8.77	1.10	12	0.18	2315.00	18434.00	28250	20230208	-28.14	17760	20230825	14.30	28250	-28.14	20230208	17760	14.30	20230825	30850	-34.20	20221213	17760	14.30	20230825	1.60	N	089600	500	59 억		704092	N	N	0	N	00	N
75	20231117	150708	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20350	-250	5	-1.21	386776300	18984	43.09	20650	20650	20200	26750	14450	20600	20373.80	6.09	0	-8605	21166	20882	20516	20232	19866	21025	20375	60	6150	500	15240	50	1	11568163	2354	8.79	1.10	12	0.16	2315.00	18434.00	28250	20230208	-27.96	17760	20230825	14.58	28250	-27.96	20230208	17760	14.58	20230825	30850	-34.04	20221213	17760	14.58	20230825	1.60	N	089600	500	59 억		704092	N	N	0	N	00	N
76	20231117	140705	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20300	-300	5	-1.46	322000600	15804	35.87	20650	20650	20200	26750	14450	20600	20374.63	6.09	0	-8211	21166	20882	20516	20232	19866	21025	20375	60	6150	500	15240	50	1	11568163	2348	8.77	1.10	12	0.14	2315.00	18434.00	28250	20230208	-28.14	17760	20230825	14.30	28250	-28.14	20230208	17760	14.30	20230825	30850	-34.20	20221213	17760	14.30	20230825	1.60	N	089600	500	59 억		704092	N	N	0	N	00	N
77	20231117	130704	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20300	-300	5	-1.46	243049900	11913	27.04	20650	20650	20250	26750	14450	20600	20402.07	6.09	0	-6616	21166	20882	20516	20232	19866	21025	20375	60	6150	500	15240	50	1	11568163	2348	8.77	1.10	12	0.10	2315.00	18434.00	28250	20230208	-28.14	17760	20230825	14.30	28250	-28.14	20230208	17760	14.30	20230825	30850	-34.20	20221213	17760	14.30	20230825	1.60	N	089600	500	59 억		704092	N	N	0	N	00	N
78	20231117	120705	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20300	-300	5	-1.46	216714150	10617	24.10	20650	20650	20250	26750	14450	20600	20411.99	6.09	0	-6066	21166	20882	20516	20232	19866	21025	20375	60	6150	500	15240	50	1	11568163	2348	8.77	1.10	12	0.09	2315.00	18434.00	28250	20230208	-28.14	17760	20230825	14.30	28250	-28.14	20230208	17760	14.30	20230825	30850	-34.20	20221213	17760	14.30	20230825	1.60	N	089600	500	59 억		704092	N	N	0	N	00	N
79	20231117	110707	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20350	-250	5	-1.21	163959700	8021	18.21	20650	20650	20300	26750	14450	20600	20441.30	6.09	0	-4895	21166	20882	20516	20232	19866	21025	20375	60	6150	500	15240	50	1	11568163	2354	8.79	1.10	12	0.07	2315.00	18434.00	28250	20230208	-27.96	17760	20230825	14.58	28250	-27.96	20230208	17760	14.58	20230825	30850	-34.04	20221213	17760	14.58	20230825	1.60	N	089600	500	59 억		704092	N	N	0	N	00	N
80	20231117	100705	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	-100	5	-0.49	89682900	4379	9.94	20650	20650	20350	26750	14450	20600	20480.22	6.09	0	-2106	21166	20882	20516	20232	19866	21025	20375	60	6150	500	15240	50	1	11568163	2371	8.86	1.11	12	0.04	2315.00	18434.00	28250	20230208	-27.43	17760	20230825	15.43	28250	-27.43	20230208	17760	15.43	20230825	30850	-33.55	20221213	17760	15.43	20230825	1.60	N	089600	500	59 억		704092	N	N	0	N	00	N
81	20231117	090707	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	-100	5	-0.49	17583100	855	1.94	20650	20650	20450	26750	14450	20600	20565.03	6.09	0	-467	21166	20882	20516	20232	19866	21025	20375	60	6150	500	15240	50	1	11568163	2371	8.86	1.11	12	0.01	2315.00	18434.00	28250	20230208	-27.43	17760	20230825	15.43	28250	-27.43	20230208	17760	15.43	20230825	30850	-33.55	20221213	17760	15.43	20230825	1.60	N	089600	500	59 억		704092	N	N	0	N	00	N
82	20231116	160706	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20700	400	2	1.97	873267200	42417	142.69	20200	20800	20150	26350	14250	20300	20587.67	5.99	0	12494	20900	20600	20400	20100	19900	20750	20250	60	6050	500	15020	50	1	11568163	2395	8.94	1.12	12	0.37	2315.00	18434.00	28250	20230208	-26.73	17760	20230825	16.55	28250	-26.73	20230208	17760	16.55	20230825	30850	-32.90	20221213	17760	16.55	20230825	1.57	N	089600	500	59 억		693303	N	N	0	N	00	N
83	20231116	150702	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20650	350	2	1.72	803742500	39049	131.36	20200	20800	20150	26350	14250	20300	20582.92	5.99	0	11873	20900	20600	20400	20100	19900	20750	20250	60	6050	500	15020	50	1	11568163	2389	8.92	1.12	12	0.34	2315.00	18434.00	28250	20230208	-26.90	17760	20230825	16.27	28250	-26.90	20230208	17760	16.27	20230825	30850	-33.06	20221213	17760	16.27	20230825	1.57	N	089600	500	59 억		693303	N	N	0	N	00	N
84	20231116	140640	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20700	400	2	1.97	741660600	36045	121.26	20200	20800	20150	26350	14250	20300	20575.96	5.99	0	12455	20900	20600	20400	20100	19900	20750	20250	60	6050	500	15020	50	1	11568163	2395	8.94	1.12	12	0.31	2315.00	18434.00	28250	20230208	-26.73	17760	20230825	16.55	28250	-26.73	20230208	17760	16.55	20230825	30850	-32.90	20221213	17760	16.55	20230825	1.57	N	089600	500	59 억		693303	N	N	0	N	00	N
85	20231116	130701	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20700	400	2	1.97	672809550	32718	110.07	20200	20800	20150	26350	14250	20300	20563.90	5.99	0	12508	20900	20600	20400	20100	19900	20750	20250	60	6050	500	15020	50	1	11568163	2395	8.94	1.12	12	0.28	2315.00	18434.00	28250	20230208	-26.73	17760	20230825	16.55	28250	-26.73	20230208	17760	16.55	20230825	30850	-32.90	20221213	17760	16.55	20230825	1.57	N	089600	500	59 억		693303	N	N	0	N	00	N
86	20231116	120702	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20650	350	2	1.72	590578550	28740	96.68	20200	20800	20150	26350	14250	20300	20549.01	5.99	0	11456	20900	20600	20400	20100	19900	20750	20250	60	6050	500	15020	50	1	11568163	2389	8.92	1.12	12	0.25	2315.00	18434.00	28250	20230208	-26.90	17760	20230825	16.27	28250	-26.90	20230208	17760	16.27	20230825	30850	-33.06	20221213	17760	16.27	20230825	1.57	N	089600	500	59 억		693303	N	N	0	N	00	N
87	20231116	110700	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20600	300	2	1.48	211195500	10340	34.78	20200	20600	20150	26350	14250	20300	20425.10	5.99	0	598	20900	20600	20400	20100	19900	20750	20250	60	6050	500	15020	50	1	11568163	2383	8.90	1.12	12	0.09	2315.00	18434.00	28250	20230208	-27.08	17760	20230825	15.99	28250	-27.08	20230208	17760	15.99	20230825	30850	-33.23	20221213	17760	15.99	20230825	1.57	N	089600	500	59 억		693303	N	N	0	N	00	N
88	20231116	100701	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20200	-100	5	-0.49	14148000	698	2.35	20200	20350	20200	26350	14250	20300	20269.34	5.99	0	-170	20900	20600	20400	20100	19900	20750	20250	60	6050	500	15020	50	1	11568163	2337	8.73	1.10	12	0.01	2315.00	18434.00	28250	20230208	-28.50	17760	20230825	13.74	28250	-28.50	20230208	17760	13.74	20230825	30850	-34.52	20221213	17760	13.74	20230825	1.57	N	089600	500	59 억		693303	N	N	0	N	00	N
89	20231116	090702	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20300	0	3	0.00	0	0	0.00	0	0	0	26350	14250	20300	0.00	5.99	0	0	20900	20600	20400	20100	19900	20750	20250	60	6050	500	15020	50	1	11568163	2348	8.77	1.10	12	0.00	2315.00	18434.00	28250	20230208	-28.14	17760	20230825	14.30	28250	-28.14	20230208	17760	14.30	20230825	30850	-34.20	20221213	17760	14.30	20230825	1.57	N	089600	500	59 억		693303	N	N	0	N	00	N
90	20231115	160616	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20300	150	2	0.74	605392100	29676	65.73	20200	20700	20200	26150	14150	20150	20400.18	5.99	0	-707	21250	20700	20350	19800	19450	20525	19625	60	6000	500	14910	50	1	11568163	2348	8.77	1.10	12	0.26	2315.00	18434.00	28250	20230208	-28.14	17760	20230825	14.30	28250	-28.14	20230208	17760	14.30	20230825	30850	-34.20	20221213	17760	14.30	20230825	1.53	N	089600	500	59 억		693386	N	N	2	N	00	N
91	20231115	150711	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20250	100	2	0.50	585660500	28704	63.57	20200	20700	20200	26150	14150	20150	20403.45	5.99	0	-1050	21250	20700	20350	19800	19450	20525	19625	60	6000	500	14910	50	1	11568163	2343	8.75	1.10	12	0.25	2315.00	18434.00	28250	20230208	-28.32	17760	20230825	14.02	28250	-28.32	20230208	17760	14.02	20230825	30850	-34.36	20221213	17760	14.02	20230825	1.53	N	089600	500	59 억		693386	N	N	2	N	00	N
92	20231115	140709	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20250	100	2	0.50	490075700	23984	53.12	20200	20700	20200	26150	14150	20150	20433.44	5.99	0	-2832	21250	20700	20350	19800	19450	20525	19625	60	6000	500	14910	50	1	11568163	2343	8.75	1.10	12	0.21	2315.00	18434.00	28250	20230208	-28.32	17760	20230825	14.02	28250	-28.32	20230208	17760	14.02	20230825	30850	-34.36	20221213	17760	14.02	20230825	1.53	N	089600	500	59 억		693386	N	N	2	N	00	N
93	20231115	130711	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20300	150	2	0.74	372587950	18188	40.28	20200	20700	20200	26150	14150	20150	20485.37	5.99	0	-2896	21250	20700	20350	19800	19450	20525	19625	60	6000	500	14910	50	1	11568163	2348	8.77	1.10	12	0.16	2315.00	18434.00	28250	20230208	-28.14	17760	20230825	14.30	28250	-28.14	20230208	17760	14.30	20230825	30850	-34.20	20221213	17760	14.30	20230825	1.53	N	089600	500	59 억		693386	N	N	2	N	00	N
94	20231115	120714	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20350	200	2	0.99	327533900	15973	35.38	20200	20700	20200	26150	14150	20150	20505.47	5.99	0	-2084	21250	20700	20350	19800	19450	20525	19625	60	6000	500	14910	50	1	11568163	2354	8.79	1.10	12	0.14	2315.00	18434.00	28250	20230208	-27.96	17760	20230825	14.58	28250	-27.96	20230208	17760	14.58	20230825	30850	-34.04	20221213	17760	14.58	20230825	1.53	N	089600	500	59 억		693386	N	N	2	N	00	N
95	20231115	110720	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20450	300	2	1.49	292462800	14252	31.57	20200	20700	20200	26150	14150	20150	20520.83	5.99	0	-1642	21250	20700	20350	19800	19450	20525	19625	60	6000	500	14910	50	1	11568163	2366	8.83	1.11	12	0.12	2315.00	18434.00	28250	20230208	-27.61	17760	20230825	15.15	28250	-27.61	20230208	17760	15.15	20230825	30850	-33.71	20221213	17760	15.15	20230825	1.53	N	089600	500	59 억		693386	N	N	2	N	00	N
96	20231115	100714	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	350	2	1.74	129851000	6357	14.08	20200	20550	20200	26150	14150	20150	20426.46	5.99	0	-728	21250	20700	20350	19800	19450	20525	19625	60	6000	500	14910	50	1	11568163	2371	8.86	1.11	12	0.05	2315.00	18434.00	28250	20230208	-27.43	17760	20230825	15.43	28250	-27.43	20230208	17760	15.43	20230825	30850	-33.55	20221213	17760	15.43	20230825	1.53	N	089600	500	59 억		693386	N	N	2	N	00	N
97	20231115	090706	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20400	250	2	1.24	7406100	364	0.81	20200	20400	20200	26150	14150	20150	20346.43	5.99	0	-25	21250	20700	20350	19800	19450	20525	19625	60	6000	500	14910	50	1	11568163	2360	8.81	1.11	12	0.00	2315.00	18434.00	28250	20230208	-27.79	17760	20230825	14.86	28250	-27.79	20230208	17760	14.86	20230825	30850	-33.87	20221213	17760	14.86	20230825	1.53	N	089600	500	59 억		693386	N	N	2	N	00	N
98	20231114	160659	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20150	-300	5	-1.47	912699800	44874	105.62	20900	20900	20000	26550	14350	20450	20339.59	6.08	0	-12252	20883	20666	20333	20116	19783	20775	20225	60	6100	500	15130	50	1	11568163	2331	8.70	1.09	12	0.39	2315.00	18434.00	28250	20230208	-28.67	17760	20230825	13.46	28250	-28.67	20230208	17760	13.46	20230825	30850	-34.68	20221213	17760	13.46	20230825	1.56	N	089600	500	59 억		703566	N	N	2	N	00	N
99	20231114	150700	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20250	-200	5	-0.98	869830600	42749	100.62	20900	20900	20000	26550	14350	20450	20347.39	6.08	0	-12860	20883	20666	20333	20116	19783	20775	20225	60	6100	500	15130	50	1	11568163	2343	8.75	1.10	12	0.37	2315.00	18434.00	28250	20230208	-28.32	17760	20230825	14.02	28250	-28.32	20230208	17760	14.02	20230825	30850	-34.36	20221213	17760	14.02	20230825	1.56	N	089600	500	59 억		703566	N	N	0	N	00	N
100	20231114	140700	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20200	-250	5	-1.22	816000750	40091	94.37	20900	20900	20000	26550	14350	20450	20353.71	6.08	0	-12433	20883	20666	20333	20116	19783	20775	20225	60	6100	500	15130	50	1	11568163	2337	8.73	1.10	12	0.35	2315.00	18434.00	28250	20230208	-28.50	17760	20230825	13.74	28250	-28.50	20230208	17760	13.74	20230825	30850	-34.52	20221213	17760	13.74	20230825	1.56	N	089600	500	59 억		703566	N	N	0	N	00	N
101	20231114	130701	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20350	-100	5	-0.49	745503600	36616	86.19	20900	20900	20000	26550	14350	20450	20360.05	6.08	0	-11449	20883	20666	20333	20116	19783	20775	20225	60	6100	500	15130	50	1	11568163	2354	8.79	1.10	12	0.32	2315.00	18434.00	28250	20230208	-27.96	17760	20230825	14.58	28250	-27.96	20230208	17760	14.58	20230825	30850	-34.04	20221213	17760	14.58	20230825	1.56	N	089600	500	59 억		703566	N	N	0	N	00	N
102	20231114	120702	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20250	-200	5	-0.98	677863600	33287	78.35	20900	20900	20000	26550	14350	20450	20364.21	6.08	0	-10620	20883	20666	20333	20116	19783	20775	20225	60	6100	500	15130	50	1	11568163	2343	8.75	1.10	12	0.29	2315.00	18434.00	28250	20230208	-28.32	17760	20230825	14.02	28250	-28.32	20230208	17760	14.02	20230825	30850	-34.36	20221213	17760	14.02	20230825	1.56	N	089600	500	59 억		703566	N	N	0	N	00	N
103	20231114	110709	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20050	-400	5	-1.96	606379400	29741	70.00	20900	20900	20000	26550	14350	20450	20388.67	6.08	0	-10478	20883	20666	20333	20116	19783	20775	20225	60	6100	500	15130	50	1	11568163	2319	8.66	1.09	12	0.26	2315.00	18434.00	28250	20230208	-29.03	17760	20230825	12.89	28250	-29.03	20230208	17760	12.89	20230825	30850	-35.01	20221213	17760	12.89	20230825	1.56	N	089600	500	59 억		703566	N	N	0	N	00	N
104	20231114	100702	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20150	-300	5	-1.47	415956650	20262	47.69	20900	20900	20150	26550	14350	20450	20528.90	6.08	0	-7411	20883	20666	20333	20116	19783	20775	20225	60	6100	500	15130	50	1	11568163	2331	8.70	1.09	12	0.18	2315.00	18434.00	28250	20230208	-28.67	17760	20230825	13.46	28250	-28.67	20230208	17760	13.46	20230825	30850	-34.68	20221213	17760	13.46	20230825	1.56	N	089600	500	59 억		703566	N	N	0	N	00	N
105	20231114	090655	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	50	2	0.24	205374000	9883	23.26	20900	20900	20450	26550	14350	20450	20780.53	6.08	0	-4109	20883	20666	20333	20116	19783	20775	20225	60	6100	500	15130	50	1	11568163	2371	8.86	1.11	12	0.09	2315.00	18434.00	28250	20230208	-27.43	17760	20230825	15.43	28250	-27.43	20230208	17760	15.43	20230825	30850	-33.55	20221213	17760	15.43	20230825	1.56	N	089600	500	59 억		703566	N	N	0	N	00	N
106	20231113	160651	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20450	570	2	2.87	858250350	42286	123.39	20050	20550	20000	25800	13920	19880	20294.59	6.07	0	1984	20620	20250	19780	19410	18940	20435	19595	60	5920	500	14710	50	1	11568163	2366	8.83	1.11	12	0.37	2315.00	18434.00	28250	20230208	-27.61	17760	20230825	15.15	28250	-27.61	20230208	17760	15.15	20230825	30850	-33.71	20221213	17760	15.15	20230825	1.55	N	089600	500	59 억		701893	N	N	0	N	00	N
107	20231113	150649	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20450	570	2	2.87	802297400	39547	115.39	20050	20550	20000	25800	13920	19880	20287.19	6.07	0	2460	20620	20250	19780	19410	18940	20435	19595	60	5920	500	14710	50	1	11568163	2366	8.83	1.11	12	0.34	2315.00	18434.00	28250	20230208	-27.61	17760	20230825	15.15	28250	-27.61	20230208	17760	15.15	20230825	30850	-33.71	20221213	17760	15.15	20230825	1.55	N	089600	500	59 억		701893	N	N	0	N	00	N
108	20231113	140648	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20250	370	2	1.86	471669050	23345	68.12	20050	20400	20000	25800	13920	19880	20204.29	6.07	0	-1826	20620	20250	19780	19410	18940	20435	19595	60	5920	500	14710	50	1	11568163	2343	8.75	1.10	12	0.20	2315.00	18434.00	28250	20230208	-28.32	17760	20230825	14.02	28250	-28.32	20230208	17760	14.02	20230825	30850	-34.36	20221213	17760	14.02	20230825	1.55	N	089600	500	59 억		701893	N	N	0	N	00	N
109	20231113	130646	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20150	270	2	1.36	385622650	19088	55.70	20050	20400	20000	25800	13920	19880	20202.36	6.07	0	-610	20620	20250	19780	19410	18940	20435	19595	60	5920	500	14710	50	1	11568163	2331	8.70	1.09	12	0.17	2315.00	18434.00	28250	20230208	-28.67	17760	20230825	13.46	28250	-28.67	20230208	17760	13.46	20230825	30850	-34.68	20221213	17760	13.46	20230825	1.55	N	089600	500	59 억		701893	N	N	0	N	00	N
110	20231113	120647	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20050	170	2	0.86	357012450	17665	51.55	20050	20400	20000	25800	13920	19880	20210.16	6.07	0	4	20620	20250	19780	19410	18940	20435	19595	60	5920	500	14710	50	1	11568163	2319	8.66	1.09	12	0.15	2315.00	18434.00	28250	20230208	-29.03	17760	20230825	12.89	28250	-29.03	20230208	17760	12.89	20230825	30850	-35.01	20221213	17760	12.89	20230825	1.55	N	089600	500	59 억		701893	N	N	0	N	00	N
111	20231113	110645	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20200	320	2	1.61	289094250	14292	41.70	20050	20400	20000	25800	13920	19880	20227.70	6.07	0	630	20620	20250	19780	19410	18940	20435	19595	60	5920	500	14710	50	1	11568163	2337	8.73	1.10	12	0.12	2315.00	18434.00	28250	20230208	-28.50	17760	20230825	13.74	28250	-28.50	20230208	17760	13.74	20230825	30850	-34.52	20221213	17760	13.74	20230825	1.55	N	089600	500	59 억		701893	N	N	0	N	00	N
112	20231113	100643	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20150	270	2	1.36	206837750	10220	29.82	20050	20400	20000	25800	13920	19880	20238.53	6.07	0	798	20620	20250	19780	19410	18940	20435	19595	60	5920	500	14710	50	1	11568163	2331	8.70	1.09	12	0.09	2315.00	18434.00	28250	20230208	-28.67	17760	20230825	13.46	28250	-28.67	20230208	17760	13.46	20230825	30850	-34.68	20221213	17760	13.46	20230825	1.55	N	089600	500	59 억		701893	N	N	0	N	00	N
113	20231113	090649	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20050	170	2	0.86	22168950	1106	3.23	20050	20100	20000	25800	13920	19880	20044.26	6.07	0	-517	20620	20250	19780	19410	18940	20435	19595	60	5920	500	14710	50	1	11568163	2319	8.66	1.09	12	0.01	2315.00	18434.00	28250	20230208	-29.03	17760	20230825	12.89	28250	-29.03	20230208	17760	12.89	20230825	30850	-35.01	20221213	17760	12.89	20230825	1.55	N	089600	500	59 억		701893	N	N	0	N	00	N
114	20231110	160704	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19880	120	2	0.61	679599940	34228	236.89	19690	20150	19310	25650	13840	19760	19855.08	6.11	0	-4494	20160	19960	19770	19570	19380	19865	19475	60	5890	500	14620	10	1	11568163	2300	8.59	1.08	12	0.30	2315.00	18434.00	28250	20230208	-29.63	17760	20230825	11.94	28250	-29.63	20230208	17760	11.94	20230825	30850	-35.56	20221213	17760	11.94	20230825	1.54	N	089600	500	59 억		706837	N	N	1	N	00	N
115	20231110	150658	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19900	140	2	0.71	650559860	32769	226.79	19690	20150	19310	25650	13840	19760	19852.91	6.11	0	-3345	20160	19960	19770	19570	19380	19865	19475	60	5890	500	14620	10	1	11568163	2302	8.60	1.08	12	0.28	2315.00	18434.00	28250	20230208	-29.56	17760	20230825	12.05	28250	-29.56	20230208	17760	12.05	20230825	30850	-35.49	20221213	17760	12.05	20230825	1.54	N	089600	500	59 억		706837	N	N	1	N	00	N
116	20231110	140651	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20000	240	2	1.21	598361300	30153	208.69	19690	20150	19310	25650	13840	19760	19844.17	6.11	0	-2021	20160	19960	19770	19570	19380	19865	19475	60	5890	500	14620	50	1	11568163	2314	8.64	1.08	12	0.26	2315.00	18434.00	28250	20230208	-29.20	17760	20230825	12.61	28250	-29.20	20230208	17760	12.61	20230825	30850	-35.17	20221213	17760	12.61	20230825	1.54	N	089600	500	59 억		706837	N	N	1	N	00	N
117	20231110	130653	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20000	240	2	1.21	556072760	28039	194.05	19690	20150	19310	25650	13840	19760	19832.12	6.11	0	-719	20160	19960	19770	19570	19380	19865	19475	60	5890	500	14620	50	1	11568163	2314	8.64	1.08	12	0.24	2315.00	18434.00	28250	20230208	-29.20	17760	20230825	12.61	28250	-29.20	20230208	17760	12.61	20230825	30850	-35.17	20221213	17760	12.61	20230825	1.54	N	089600	500	59 억		706837	N	N	1	N	00	N
118	20231110	120655	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20100	340	2	1.72	497899370	25139	173.98	19690	20150	19310	25650	13840	19760	19805.85	6.11	0	-114	20160	19960	19770	19570	19380	19865	19475	60	5890	500	14620	50	1	11568163	2325	8.68	1.09	12	0.22	2315.00	18434.00	28250	20230208	-28.85	17760	20230825	13.18	28250	-28.85	20230208	17760	13.18	20230825	30850	-34.85	20221213	17760	13.18	20230825	1.54	N	089600	500	59 억		706837	N	N	1	N	00	N
119	20231110	110646	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20050	290	2	1.47	404258020	20474	141.70	19690	20050	19310	25650	13840	19760	19744.95	6.11	0	217	20160	19960	19770	19570	19380	19865	19475	60	5890	500	14620	50	1	11568163	2319	8.66	1.09	12	0.18	2315.00	18434.00	28250	20230208	-29.03	17760	20230825	12.89	28250	-29.03	20230208	17760	12.89	20230825	30850	-35.01	20221213	17760	12.89	20230825	1.54	N	089600	500	59 억		706837	N	N	1	N	00	N
120	20231110	100654	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19880	120	2	0.61	257668560	13128	90.86	19690	19900	19310	25650	13840	19760	19627.40	6.11	0	-2690	20160	19960	19770	19570	19380	19865	19475	60	5890	500	14620	10	1	11568163	2300	8.59	1.08	12	0.11	2315.00	18434.00	28250	20230208	-29.63	17760	20230825	11.94	28250	-29.63	20230208	17760	11.94	20230825	30850	-35.56	20221213	17760	11.94	20230825	1.54	N	089600	500	59 억		706837	N	N	1	N	00	N
121	20231110	090641	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19650	-110	5	-0.56	17793000	907	6.28	19690	19690	19590	25650	13840	19760	19617.42	6.11	0	-349	20160	19960	19770	19570	19380	19865	19475	60	5890	500	14620	10	1	11568163	2273	8.49	1.07	12	0.01	2315.00	18434.00	28250	20230208	-30.44	17760	20230825	10.64	28250	-30.44	20230208	17760	10.64	20230825	30850	-36.30	20221213	17760	10.64	20230825	1.54	N	089600	500	59 억		706837	N	N	1	N	00	N
122	20231109	160635	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19760	-80	5	-0.40	283036840	14340	40.73	19970	19970	19580	25750	13890	19840	19737.33	6.15	0	-4263	20346	20092	19946	19692	19546	20220	19820	60	5910	500	14680	10	1	11568163	2286	8.54	1.07	12	0.12	2315.00	18434.00	28250	20230208	-30.05	17760	20230825	11.26	28250	-30.05	20230208	17760	11.26	20230825	30850	-35.95	20221213	17760	11.26	20230825	1.52	N	089600	500	59 억		711141	N	N	1	N	00	N
123	20231109	150635	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19600	-240	5	-1.21	261041890	13225	37.56	19970	19970	19580	25750	13890	19840	19738.52	6.15	0	-3760	20346	20092	19946	19692	19546	20220	19820	60	5910	500	14680	10	1	11568163	2267	8.47	1.06	12	0.11	2315.00	18434.00	28250	20230208	-30.62	17760	20230825	10.36	28250	-30.62	20230208	17760	10.36	20230825	30850	-36.47	20221213	17760	10.36	20230825	1.52	N	089600	500	59 억		711141	N	N	2	N	00	N
124	20231109	140633	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19670	-170	5	-0.86	187979510	9503	26.99	19970	19970	19620	25750	13890	19840	19781.07	6.15	0	-3291	20346	20092	19946	19692	19546	20220	19820	60	5910	500	14680	10	1	11568163	2275	8.50	1.07	12	0.08	2315.00	18434.00	28250	20230208	-30.37	17760	20230825	10.75	28250	-30.37	20230208	17760	10.75	20230825	30850	-36.24	20221213	17760	10.75	20230825	1.52	N	089600	500	59 억		711141	N	N	2	N	00	N
125	20231109	130636	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19800	-40	5	-0.20	117782110	5940	16.87	19970	19970	19760	25750	13890	19840	19828.64	6.15	0	-3862	20346	20092	19946	19692	19546	20220	19820	60	5910	500	14680	10	1	11568163	2290	8.55	1.07	12	0.05	2315.00	18434.00	28250	20230208	-29.91	17760	20230825	11.49	28250	-29.91	20230208	17760	11.49	20230825	30850	-35.82	20221213	17760	11.49	20230825	1.52	N	089600	500	59 억		711141	N	N	2	N	00	N
126	20231109	120640	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19870	30	2	0.15	105484500	5320	15.11	19970	19970	19760	25750	13890	19840	19827.91	6.15	0	-3344	20346	20092	19946	19692	19546	20220	19820	60	5910	500	14680	10	1	11568163	2299	8.58	1.08	12	0.05	2315.00	18434.00	28250	20230208	-29.66	17760	20230825	11.88	28250	-29.66	20230208	17760	11.88	20230825	30850	-35.59	20221213	17760	11.88	20230825	1.52	N	089600	500	59 억		711141	N	N	2	N	00	N
127	20231109	110638	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19840	0	3	0.00	100735660	5081	14.43	19970	19970	19760	25750	13890	19840	19825.95	6.15	0	-3112	20346	20092	19946	19692	19546	20220	19820	60	5910	500	14680	10	1	11568163	2295	8.57	1.08	12	0.04	2315.00	18434.00	28250	20230208	-29.77	17760	20230825	11.71	28250	-29.77	20230208	17760	11.71	20230825	30850	-35.69	20221213	17760	11.71	20230825	1.52	N	089600	500	59 억		711141	N	N	2	N	00	N
128	20231109	100634	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19770	-70	5	-0.35	87571980	4416	12.54	19970	19970	19770	25750	13890	19840	19830.61	6.15	0	-2713	20346	20092	19946	19692	19546	20220	19820	60	5910	500	14680	10	1	11568163	2287	8.54	1.07	12	0.04	2315.00	18434.00	28250	20230208	-30.02	17760	20230825	11.32	28250	-30.02	20230208	17760	11.32	20230825	30850	-35.92	20221213	17760	11.32	20230825	1.52	N	089600	500	59 억		711141	N	N	2	N	00	N
129	20231109	090635	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19830	-10	5	-0.05	23310740	1175	3.34	19970	19970	19770	25750	13890	19840	19838.93	6.15	0	56	20346	20092	19946	19692	19546	20220	19820	60	5910	500	14680	10	1	11568163	2294	8.57	1.08	12	0.01	2315.00	18434.00	28250	20230208	-29.81	17760	20230825	11.66	28250	-29.81	20230208	17760	11.66	20230825	30850	-35.72	20221213	17760	11.66	20230825	1.52	N	089600	500	59 억		711141	N	N	2	N	00	N
130	20231108	160630	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19840	-100	5	-0.50	703737760	35197	143.63	19800	20200	19800	25900	13960	19940	19994.27	6.01	0	15810	20500	20220	19970	19690	19440	20205	19675	60	5960	500	14750	10	1	11568163	2295	8.57	1.08	12	0.30	2315.00	18434.00	28250	20230208	-29.77	17760	20230825	11.71	28250	-29.77	20230208	17760	11.71	20230825	30850	-35.69	20221213	17760	11.71	20230825	1.59	N	089600	500	59 억		695330	N	N	2	N	00	N
131	20231108	150633	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19930	-10	5	-0.05	672827540	33642	137.28	19800	20200	19800	25900	13960	19940	19999.63	6.01	0	14640	20500	20220	19970	19690	19440	20205	19675	60	5960	500	14750	10	1	11568163	2306	8.61	1.08	12	0.29	2315.00	18434.00	28250	20230208	-29.45	17760	20230825	12.22	28250	-29.45	20230208	17760	12.22	20230825	30850	-35.40	20221213	17760	12.22	20230825	1.59	N	089600	500	59 억		695330	N	N	2	N	00	N
132	20231108	140630	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19960	20	2	0.10	473920670	23666	96.57	19800	20200	19800	25900	13960	19940	20025.38	6.01	0	11682	20500	20220	19970	19690	19440	20205	19675	60	5960	500	14750	10	1	11568163	2309	8.62	1.08	12	0.20	2315.00	18434.00	28250	20230208	-29.35	17760	20230825	12.39	28250	-29.35	20230208	17760	12.39	20230825	30850	-35.30	20221213	17760	12.39	20230825	1.59	N	089600	500	59 억		695330	N	N	2	N	00	N
133	20231108	130631	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20050	110	2	0.55	348554790	17401	71.01	19800	20200	19800	25900	13960	19940	20030.73	6.01	0	7406	20500	20220	19970	19690	19440	20205	19675	60	5960	500	14750	50	1	11568163	2319	8.66	1.09	12	0.15	2315.00	18434.00	28250	20230208	-29.03	17760	20230825	12.89	28250	-29.03	20230208	17760	12.89	20230825	30850	-35.01	20221213	17760	12.89	20230825	1.59	N	089600	500	59 억		695330	N	N	2	N	00	N
134	20231108	120626	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20050	110	2	0.55	321573440	16056	65.52	19800	20200	19800	25900	13960	19940	20028.24	6.01	0	6608	20500	20220	19970	19690	19440	20205	19675	60	5960	500	14750	50	1	11568163	2319	8.66	1.09	12	0.14	2315.00	18434.00	28250	20230208	-29.03	17760	20230825	12.89	28250	-29.03	20230208	17760	12.89	20230825	30850	-35.01	20221213	17760	12.89	20230825	1.59	N	089600	500	59 억		695330	N	N	2	N	00	N
135	20231108	110631	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20000	60	2	0.30	232299460	11604	47.35	19800	20200	19800	25900	13960	19940	20018.91	6.01	0	3587	20500	20220	19970	19690	19440	20205	19675	60	5960	500	14750	50	1	11568163	2314	8.64	1.08	12	0.10	2315.00	18434.00	28250	20230208	-29.20	17760	20230825	12.61	28250	-29.20	20230208	17760	12.61	20230825	30850	-35.17	20221213	17760	12.61	20230825	1.59	N	089600	500	59 억		695330	N	N	2	N	00	N
136	20231108	100631	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20100	160	2	0.80	123735580	6179	25.21	19800	20100	19800	25900	13960	19940	20025.18	6.01	0	3343	20500	20220	19970	19690	19440	20205	19675	60	5960	500	14750	50	1	11568163	2325	8.68	1.09	12	0.05	2315.00	18434.00	28250	20230208	-28.85	17760	20230825	13.18	28250	-28.85	20230208	17760	13.18	20230825	30850	-34.85	20221213	17760	13.18	20230825	1.59	N	089600	500	59 억		695330	N	N	2	N	00	N
137	20231108	090628	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20050	110	2	0.55	15179290	760	3.10	19800	20050	19800	25900	13960	19940	19972.75	6.01	0	509	20500	20220	19970	19690	19440	20205	19675	60	5960	500	14750	50	1	11568163	2319	8.66	1.09	12	0.01	2315.00	18434.00	28250	20230208	-29.03	17760	20230825	12.89	28250	-29.03	20230208	17760	12.89	20230825	30850	-35.01	20221213	17760	12.89	20230825	1.59	N	089600	500	59 억		695330	N	N	2	N	00	N
138	20231107	160631	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19940	-160	5	-0.80	487634790	24506	38.48	19940	20250	19720	26100	14100	20100	19898.58	6.02	0	-3281	20760	20430	20020	19690	19280	20595	19855	60	6000	500	14870	10	1	11568163	2307	8.61	1.08	12	0.21	2315.00	18434.00	28250	20230208	-29.42	17760	20230825	12.27	28250	-29.42	20230208	17760	12.27	20230825	30850	-35.36	20221213	17760	12.27	20230825	1.61	N	089600	500	59 억		696730	N	N	2	N	00	N
139	20231107	150630	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19900	-200	5	-1.00	479482830	24097	37.84	19940	20250	19720	26100	14100	20100	19898.03	6.02	0	-3277	20760	20430	20020	19690	19280	20595	19855	60	6000	500	14870	10	1	11568163	2302	8.60	1.08	12	0.21	2315.00	18434.00	28250	20230208	-29.56	17760	20230825	12.05	28250	-29.56	20230208	17760	12.05	20230825	30850	-35.49	20221213	17760	12.05	20230825	1.61	N	089600	500	59 억		696730	N	N	2	N	00	N
140	20231107	140634	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19810	-290	5	-1.44	387842810	19485	30.60	19940	20250	19720	26100	14100	20100	19904.69	6.02	0	-4097	20760	20430	20020	19690	19280	20595	19855	60	6000	500	14870	10	1	11568163	2292	8.56	1.07	12	0.17	2315.00	18434.00	28250	20230208	-29.88	17760	20230825	11.54	28250	-29.88	20230208	17760	11.54	20230825	30850	-35.79	20221213	17760	11.54	20230825	1.61	N	089600	500	59 억		696730	N	N	2	N	00	N
141	20231107	130633	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19880	-220	5	-1.09	344423090	17291	27.15	19940	20250	19720	26100	14100	20100	19919.21	6.02	0	-3803	20760	20430	20020	19690	19280	20595	19855	60	6000	500	14870	10	1	11568163	2300	8.59	1.08	12	0.15	2315.00	18434.00	28250	20230208	-29.63	17760	20230825	11.94	28250	-29.63	20230208	17760	11.94	20230825	30850	-35.56	20221213	17760	11.94	20230825	1.61	N	089600	500	59 억		696730	N	N	2	N	00	N
142	20231107	120628	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19810	-290	5	-1.44	278510890	13955	21.91	19940	20250	19770	26100	14100	20100	19957.79	6.02	0	-2709	20760	20430	20020	19690	19280	20595	19855	60	6000	500	14870	10	1	11568163	2292	8.56	1.07	12	0.12	2315.00	18434.00	28250	20230208	-29.88	17760	20230825	11.54	28250	-29.88	20230208	17760	11.54	20230825	30850	-35.79	20221213	17760	11.54	20230825	1.61	N	089600	500	59 억		696730	N	N	2	N	00	N
143	20231107	110629	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19830	-270	5	-1.34	252717070	12656	19.87	19940	20250	19770	26100	14100	20100	19968.16	6.02	0	-1982	20760	20430	20020	19690	19280	20595	19855	60	6000	500	14870	10	1	11568163	2294	8.57	1.08	12	0.11	2315.00	18434.00	28250	20230208	-29.81	17760	20230825	11.66	28250	-29.81	20230208	17760	11.66	20230825	30850	-35.72	20221213	17760	11.66	20230825	1.61	N	089600	500	59 억		696730	N	N	2	N	00	N
144	20231107	100637	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19790	-310	5	-1.54	219203570	10966	17.22	19940	20250	19790	26100	14100	20100	19989.38	6.02	0	-1337	20760	20430	20020	19690	19280	20595	19855	60	6000	500	14870	10	1	11568163	2289	8.55	1.07	12	0.09	2315.00	18434.00	28250	20230208	-29.95	17760	20230825	11.43	28250	-29.95	20230208	17760	11.43	20230825	30850	-35.85	20221213	17760	11.43	20230825	1.61	N	089600	500	59 억		696730	N	N	2	N	00	N
145	20231107	090621	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20200	100	2	0.50	54617630	2722	4.27	19940	20200	19940	26100	14100	20100	20065.26	6.02	0	1028	20760	20430	20020	19690	19280	20595	19855	60	6000	500	14870	50	1	11568163	2337	8.73	1.10	12	0.02	2315.00	18434.00	28250	20230208	-28.50	17760	20230825	13.74	28250	-28.50	20230208	17760	13.74	20230825	30850	-34.52	20221213	17760	13.74	20230825	1.61	N	089600	500	59 억		696730	N	N	2	N	00	N
146	20231106	160616	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20100	150	2	0.75	1268019390	63498	126.91	20000	20350	19610	25900	13970	19950	19969.40	6.03	0	-850	20483	20216	19883	19616	19283	20350	19750	60	5950	500	14760	50	1	11568163	2325	8.68	1.09	12	0.55	2315.00	18434.00	28250	20230208	-28.85	17760	20230825	13.18	28250	-28.85	20230208	17760	13.18	20230825	30850	-34.85	20221213	17760	13.18	20230825	1.56	N	089600	500	59 억		697392	N	N	2	N	00	N
147	20231106	150618	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19920	-30	5	-0.15	1205001880	60352	120.62	20000	20350	19610	25900	13970	19950	19966.23	6.03	0	-1926	20483	20216	19883	19616	19283	20350	19750	60	5950	500	14760	10	1	11568163	2304	8.60	1.08	12	0.52	2315.00	18434.00	28250	20230208	-29.49	17760	20230825	12.16	28250	-29.49	20230208	17760	12.16	20230825	30850	-35.43	20221213	17760	12.16	20230825	1.56	N	089600	500	59 억		697392	N	N	1	N	00	N
148	20231106	140616	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19850	-100	5	-0.50	1115477070	55851	111.63	20000	20350	19610	25900	13970	19950	19972.37	6.03	0	-4404	20483	20216	19883	19616	19283	20350	19750	60	5950	500	14760	10	1	11568163	2296	8.57	1.08	12	0.48	2315.00	18434.00	28250	20230208	-29.73	17760	20230825	11.77	28250	-29.73	20230208	17760	11.77	20230825	30850	-35.66	20221213	17760	11.77	20230825	1.56	N	089600	500	59 억		697392	N	N	1	N	00	N
149	20231106	130623	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19900	-50	5	-0.25	734694200	36579	73.11	20000	20350	19800	25900	13970	19950	20085.14	6.03	0	-7496	20483	20216	19883	19616	19283	20350	19750	60	5950	500	14760	10	1	11568163	2302	8.60	1.08	12	0.32	2315.00	18434.00	28250	20230208	-29.56	17760	20230825	12.05	28250	-29.56	20230208	17760	12.05	20230825	30850	-35.49	20221213	17760	12.05	20230825	1.56	N	089600	500	59 억		697392	N	N	1	N	00	N
150	20231106	120619	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19950	0	3	0.00	687196080	34196	68.35	20000	20350	19800	25900	13970	19950	20095.80	6.03	0	-7685	20483	20216	19883	19616	19283	20350	19750	60	5950	500	14760	10	1	11568163	2308	8.62	1.08	12	0.30	2315.00	18434.00	28250	20230208	-29.38	17760	20230825	12.33	28250	-29.38	20230208	17760	12.33	20230825	30850	-35.33	20221213	17760	12.33	20230825	1.56	N	089600	500	59 억		697392	N	N	1	N	00	N
151	20231106	110619	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20100	150	2	0.75	440059150	21809	43.59	20000	20350	19960	25900	13970	19950	20177.87	6.03	0	-889	20483	20216	19883	19616	19283	20350	19750	60	5950	500	14760	50	1	11568163	2325	8.68	1.09	12	0.19	2315.00	18434.00	28250	20230208	-28.85	17760	20230825	13.18	28250	-28.85	20230208	17760	13.18	20230825	30850	-34.85	20221213	17760	13.18	20230825	1.56	N	089600	500	59 억		697392	N	N	1	N	00	N
152	20231106	100557	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20150	200	2	1.00	335833900	16604	33.19	20000	20350	20000	25900	13970	19950	20226.08	6.03	0	1410	20483	20216	19883	19616	19283	20350	19750	60	5950	500	14760	50	1	11568163	2331	8.70	1.09	12	0.14	2315.00	18434.00	28250	20230208	-28.67	17760	20230825	13.46	28250	-28.67	20230208	17760	13.46	20230825	30850	-34.68	20221213	17760	13.46	20230825	1.56	N	089600	500	59 억		697392	N	N	1	N	00	N
153	20231106	090619	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20300	350	2	1.75	95703550	4741	9.48	20000	20350	20000	25900	13970	19950	20186.36	6.03	0	768	20483	20216	19883	19616	19283	20350	19750	60	5950	500	14760	50	1	11568163	2348	8.77	1.10	12	0.04	2315.00	18434.00	28250	20230208	-28.14	17760	20230825	14.30	28250	-28.14	20230208	17760	14.30	20230825	30850	-34.20	20221213	17760	14.30	20230825	1.56	N	089600	500	59 억		697392	N	N	1	N	00	N
154	20231103	160612	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19950	390	2	1.99	997307510	50028	44.58	19590	20150	19550	25400	13700	19560	19934.98	5.98	0	5714	20313	19936	19563	19186	18813	19750	19000	60	5840	500	14470	10	1	11568163	2308	8.62	1.08	12	0.43	2315.00	18434.00	28398	20221101	-29.75	17760	20230825	12.33	28250	-29.38	20230208	17760	12.33	20230825	30850	-35.33	20221213	17760	12.33	20230825	1.56	N	089600	500	59 억		691757	N	N	1	N	00	N
155	20231103	150609	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19960	400	2	2.04	972483170	48784	43.47	19590	20150	19550	25400	13700	19560	19934.47	5.98	0	6274	20313	19936	19563	19186	18813	19750	19000	60	5840	500	14470	10	1	11568163	2309	8.62	1.08	12	0.42	2315.00	18434.00	28398	20221101	-29.71	17760	20230825	12.39	28250	-29.35	20230208	17760	12.39	20230825	30850	-35.30	20221213	17760	12.39	20230825	1.56	N	089600	500	59 억		691757	N	N	0	N	00	N
156	20231103	140611	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19990	430	2	2.20	875780790	43938	39.15	19590	20150	19550	25400	13700	19560	19932.20	5.98	0	7747	20313	19936	19563	19186	18813	19750	19000	60	5840	500	14470	10	1	11568163	2312	8.63	1.08	12	0.38	2315.00	18434.00	28398	20221101	-29.61	17760	20230825	12.56	28250	-29.24	20230208	17760	12.56	20230825	30850	-35.20	20221213	17760	12.56	20230825	1.56	N	089600	500	59 억		691757	N	N	0	N	00	N
157	20231103	130610	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20000	440	2	2.25	828810000	41590	37.06	19590	20150	19550	25400	13700	19560	19928.11	5.98	0	7474	20313	19936	19563	19186	18813	19750	19000	60	5840	500	14470	50	1	11568163	2314	8.64	1.08	12	0.36	2315.00	18434.00	28398	20221101	-29.57	17760	20230825	12.61	28250	-29.20	20230208	17760	12.61	20230825	30850	-35.17	20221213	17760	12.61	20230825	1.56	N	089600	500	59 억		691757	N	N	0	N	00	N
158	20231103	120609	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20150	590	2	3.02	742494360	37279	33.22	19590	20150	19550	25400	13700	19560	19917.23	5.98	0	7016	20313	19936	19563	19186	18813	19750	19000	60	5840	500	14470	50	1	11568163	2331	8.70	1.09	12	0.32	2315.00	18434.00	28398	20221101	-29.04	17760	20230825	13.46	28250	-28.67	20230208	17760	13.46	20230825	30850	-34.68	20221213	17760	13.46	20230825	1.56	N	089600	500	59 억		691757	N	N	0	N	00	N
159	20231103	110614	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19990	430	2	2.20	641501590	32236	28.72	19590	20150	19550	25400	13700	19560	19900.16	5.98	0	7311	20313	19936	19563	19186	18813	19750	19000	60	5840	500	14470	10	1	11568163	2312	8.63	1.08	12	0.28	2315.00	18434.00	28398	20221101	-29.61	17760	20230825	12.56	28250	-29.24	20230208	17760	12.56	20230825	30850	-35.20	20221213	17760	12.56	20230825	1.56	N	089600	500	59 억		691757	N	N	0	N	00	N
160	20231103	100601	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19680	120	2	0.61	333960770	16824	14.99	19590	20150	19550	25400	13700	19560	19850.26	5.98	0	1370	20313	19936	19563	19186	18813	19750	19000	60	5840	500	14470	10	1	11568163	2277	8.50	1.07	12	0.15	2315.00	18434.00	28398	20221101	-30.70	17760	20230825	10.81	28250	-30.34	20230208	17760	10.81	20230825	30850	-36.21	20221213	17760	10.81	20230825	1.56	N	089600	500	59 억		691757	N	N	0	N	00	N
161	20231103	090605	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19590	30	2	0.15	6304040	322	0.29	19590	19600	19550	25400	13700	19560	19577.76	5.98	0	-264	20313	19936	19563	19186	18813	19750	19000	60	5840	500	14470	10	1	11568163	2266	8.46	1.06	12	0.00	2315.00	18434.00	28398	20221101	-31.02	17760	20230825	10.30	28250	-30.65	20230208	17760	10.30	20230825	30850	-36.50	20221213	17760	10.30	20230825	1.56	N	089600	500	59 억		691757	N	N	0	N	00	N
162	20231102	160605	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19560	10	2	0.05	2183607420	112021	432.35	19740	19940	19190	25400	13690	19550	19492.66	5.83	0	18100	20143	19846	19693	19396	19243	19770	19320	60	5850	500	14460	10	1	11568163	2263	8.45	1.06	12	0.97	2315.00	18434.00	28580	20221031	-31.56	17760	20230825	10.14	28250	-30.76	20230208	17760	10.14	20230825	30850	-36.60	20221213	17760	10.14	20230825	1.57	N	089600	500	59 억		674038	N	N	0	N	00	N
163	20231102	150612	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19600	50	2	0.26	2117421890	108646	419.32	19740	19940	19190	25400	13690	19550	19489.18	5.83	0	17974	20143	19846	19693	19396	19243	19770	19320	60	5850	500	14460	10	1	11568163	2267	8.47	1.06	12	0.94	2315.00	18434.00	28580	20221031	-31.42	17760	20230825	10.36	28250	-30.62	20230208	17760	10.36	20230825	30850	-36.47	20221213	17760	10.36	20230825	1.57	N	089600	500	59 억		674038	N	N	0	N	00	N
164	20231102	140600	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19380	-170	5	-0.87	1922506040	98644	380.72	19740	19940	19190	25400	13690	19550	19489.34	5.83	0	15634	20143	19846	19693	19396	19243	19770	19320	60	5850	500	14460	10	1	11568163	2242	8.37	1.05	12	0.85	2315.00	18434.00	28580	20221031	-32.19	17760	20230825	9.12	28250	-31.40	20230208	17760	9.12	20230825	30850	-37.18	20221213	17760	9.12	20230825	1.57	N	089600	500	59 억		674038	N	N	0	N	00	N
165	20231102	130606	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19260	-290	5	-1.48	1768182900	90661	349.91	19740	19940	19190	25400	13690	19550	19503.24	5.83	0	15249	20143	19846	19693	19396	19243	19770	19320	60	5850	500	14460	10	1	11568163	2228	8.32	1.04	12	0.78	2315.00	18434.00	28580	20221031	-32.61	17760	20230825	8.45	28250	-31.82	20230208	17760	8.45	20230825	30850	-37.57	20221213	17760	8.45	20230825	1.57	N	089600	500	59 억		674038	N	N	0	N	00	N
166	20231102	120602	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19300	-250	5	-1.28	1631457130	83559	322.50	19740	19940	19190	25400	13690	19550	19524.61	5.83	0	15459	20143	19846	19693	19396	19243	19770	19320	60	5850	500	14460	10	1	11568163	2233	8.34	1.05	12	0.72	2315.00	18434.00	28580	20221031	-32.47	17760	20230825	8.67	28250	-31.68	20230208	17760	8.67	20230825	30850	-37.44	20221213	17760	8.67	20230825	1.57	N	089600	500	59 억		674038	N	N	0	N	00	N
167	20231102	110604	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19520	-30	5	-0.15	1477133000	75617	291.84	19740	19940	19190	25400	13690	19550	19534.40	5.83	0	16814	20143	19846	19693	19396	19243	19770	19320	60	5850	500	14460	10	1	11568163	2258	8.43	1.06	12	0.65	2315.00	18434.00	28580	20221031	-31.70	17760	20230825	9.91	28250	-30.90	20230208	17760	9.91	20230825	30850	-36.73	20221213	17760	9.91	20230825	1.57	N	089600	500	59 억		674038	N	N	0	N	00	N
168	20231102	100604	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19640	90	2	0.46	1258228420	64404	248.57	19740	19940	19190	25400	13690	19550	19536.49	5.83	0	22424	20143	19846	19693	19396	19243	19770	19320	60	5850	500	14460	10	1	11568163	2272	8.48	1.07	12	0.56	2315.00	18434.00	28580	20221031	-31.28	17760	20230825	10.59	28250	-30.48	20230208	17760	10.59	20230825	30850	-36.34	20221213	17760	10.59	20230825	1.57	N	089600	500	59 억		674038	N	N	0	N	00	N
169	20231102	090608	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19520	-30	5	-0.15	453333380	23108	89.19	19740	19940	19520	25400	13690	19550	19618.03	5.83	0	17206	20143	19846	19693	19396	19243	19770	19320	60	5850	500	14460	10	1	11568163	2258	8.43	1.06	12	0.20	2315.00	18434.00	28580	20221031	-31.70	17760	20230825	9.91	28250	-30.90	20230208	17760	9.91	20230825	30850	-36.73	20221213	17760	9.91	20230825	1.57	N	089600	500	59 억		674038	N	N	0	N	00	N
170	20231101	160601	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19550	-350	5	-1.76	509757430	25841	59.20	19990	19990	19540	25850	13930	19900	19726.70	5.90	0	-8894	20566	20232	19866	19532	19166	20400	19700	60	5950	500	14720	10	1	11568163	2262	8.44	1.06	12	0.22	2315.00	18434.00	29628	20221028	-34.02	17760	20230825	10.08	28250	-30.80	20230208	17760	10.08	20230825	31150	-37.24	20221101	17760	10.08	20230825	1.63	N	089600	500	59 억		683090	N	N	0	N	00	N
171	20231101	150603	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19700	-200	5	-1.01	463321230	23472	53.77	19990	19990	19540	25850	13930	19900	19739.32	5.90	0	-7691	20566	20232	19866	19532	19166	20400	19700	60	5950	500	14720	10	1	11568163	2279	8.51	1.07	12	0.20	2315.00	18434.00	29628	20221028	-33.51	17760	20230825	10.92	28250	-30.27	20230208	17760	10.92	20230825	31150	-36.76	20221101	17760	10.92	20230825	1.63	N	089600	500	59 억		683090	N	N	0	N	00	N
172	20231101	140557	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19600	-300	5	-1.51	343949440	17380	39.82	19990	19990	19600	25850	13930	19900	19789.96	5.90	0	-6922	20566	20232	19866	19532	19166	20400	19700	60	5950	500	14720	10	1	11568163	2267	8.47	1.06	12	0.15	2315.00	18434.00	29628	20221028	-33.85	17760	20230825	10.36	28250	-30.62	20230208	17760	10.36	20230825	31150	-37.08	20221101	17760	10.36	20230825	1.63	N	089600	500	59 억		683090	N	N	0	N	00	N
173	20231101	130601	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19680	-220	5	-1.11	297376470	15009	34.39	19990	19990	19610	25850	13930	19900	19813.21	5.90	0	-5021	20566	20232	19866	19532	19166	20400	19700	60	5950	500	14720	10	1	11568163	2277	8.50	1.07	12	0.13	2315.00	18434.00	29628	20221028	-33.58	17760	20230825	10.81	28250	-30.34	20230208	17760	10.81	20230825	31150	-36.82	20221101	17760	10.81	20230825	1.63	N	089600	500	59 억		683090	N	N	0	N	00	N
174	20231101	120615	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19720	-180	5	-0.90	275800050	13912	31.87	19990	19990	19610	25850	13930	19900	19824.62	5.90	0	-4606	20566	20232	19866	19532	19166	20400	19700	60	5950	500	14720	10	1	11568163	2281	8.52	1.07	12	0.12	2315.00	18434.00	29628	20221028	-33.44	17760	20230825	11.04	28250	-30.19	20230208	17760	11.04	20230825	31150	-36.69	20221101	17760	11.04	20230825	1.63	N	089600	500	59 억		683090	N	N	0	N	00	N
175	20231101	110617	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19610	-290	5	-1.46	259887950	13102	30.02	19990	19990	19610	25850	13930	19900	19835.75	5.90	0	-3962	20566	20232	19866	19532	19166	20400	19700	60	5950	500	14720	10	1	11568163	2269	8.47	1.06	12	0.11	2315.00	18434.00	29628	20221028	-33.81	17760	20230825	10.42	28250	-30.58	20230208	17760	10.42	20230825	31150	-37.05	20221101	17760	10.42	20230825	1.63	N	089600	500	59 억		683090	N	N	0	N	00	N
176	20231101	100610	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19810	-90	5	-0.45	190334670	9575	21.94	19990	19990	19810	25850	13930	19900	19878.29	5.90	0	-1290	20566	20232	19866	19532	19166	20400	19700	60	5950	500	14720	10	1	11568163	2292	8.56	1.07	12	0.08	2315.00	18434.00	29628	20221028	-33.14	17760	20230825	11.54	28250	-29.88	20230208	17760	11.54	20230825	31150	-36.40	20221101	17760	11.54	20230825	1.63	N	089600	500	59 억		683090	N	N	0	N	00	N
177	20231101	090610	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	19890	-10	5	-0.05	2730400	137	0.31	19990	19990	19890	25850	13930	19900	19929.93	5.90	0	8	20566	20232	19866	19532	19166	20400	19700	60	5950	500	14720	10	1	11568163	2301	8.59	1.08	12	0.00	2315.00	18434.00	29628	20221028	-32.87	17760	20230825	11.99	28250	-29.59	20230208	17760	11.99	20230825	31150	-36.15	20221101	17760	11.99	20230825	1.63	N	089600	500	59 억		683090	N	N	0	N	00	N