KissMeData/130580/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	160859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	0	3	0.00	116869360	19153	715.20	6040	6160	6040	7960	4300	6130	6101.88	45.27	0	-40	6263	6196	6163	6096	6063	6180	6080	77	1830	500	4410	10	1	15400000	944	6.90	1.13	12	0.12	889.00	5448.00	8790	20230410	-30.26	5830	20231027	5.15	8790	-30.26	20230410	5830	5.15	20231027	8790	-30.26	20230410	5830	5.15	20231027	0.09	N	130580	500	77 억		6970905	N	N	0	N	00	N
3	20231130	150859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-30	5	-0.49	72449370	11875	443.43	6040	6160	6040	7960	4300	6130	6101.00	45.27	0	-12	6263	6196	6163	6096	6063	6180	6080	77	1830	500	4410	10	1	15400000	939	6.86	1.12	12	0.08	889.00	5448.00	8790	20230410	-30.60	5830	20231027	4.63	8790	-30.60	20230410	5830	4.63	20231027	8790	-30.60	20230410	5830	4.63	20231027	0.09	N	130580	500	77 억		6970905	N	N	0	N	00	N
4	20231130	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-30	5	-0.49	19805710	3245	121.17	6040	6160	6040	7960	4300	6130	6103.45	45.27	0	-11	6263	6196	6163	6096	6063	6180	6080	77	1830	500	4410	10	1	15400000	939	6.86	1.12	12	0.02	889.00	5448.00	8790	20230410	-30.60	5830	20231027	4.63	8790	-30.60	20230410	5830	4.63	20231027	8790	-30.60	20230410	5830	4.63	20231027	0.09	N	130580	500	77 억		6970905	N	N	0	N	00	N
5	20231130	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	-10	5	-0.16	3230870	528	19.72	6040	6160	6040	7960	4300	6130	6119.07	45.27	0	-9	6263	6196	6163	6096	6063	6180	6080	77	1830	500	4410	10	1	15400000	942	6.88	1.12	12	0.00	889.00	5448.00	8790	20230410	-30.38	5830	20231027	4.97	8790	-30.38	20230410	5830	4.97	20231027	8790	-30.38	20230410	5830	4.97	20231027	0.09	N	130580	500	77 억		6970905	N	N	0	N	00	N
6	20231130	120905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	0	3	0.00	3114450	509	19.01	6040	6160	6040	7960	4300	6130	6118.76	45.27	0	-9	6263	6196	6163	6096	6063	6180	6080	77	1830	500	4410	10	1	15400000	944	6.90	1.13	12	0.00	889.00	5448.00	8790	20230410	-30.26	5830	20231027	5.15	8790	-30.26	20230410	5830	5.15	20231027	8790	-30.26	20230410	5830	5.15	20231027	0.09	N	130580	500	77 억		6970905	N	N	0	N	00	N
7	20231130	110901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	-10	5	-0.16	1834210	300	11.20	6040	6160	6040	7960	4300	6130	6114.03	45.27	0	-8	6263	6196	6163	6096	6063	6180	6080	77	1830	500	4410	10	1	15400000	942	6.88	1.12	12	0.00	889.00	5448.00	8790	20230410	-30.38	5830	20231027	4.97	8790	-30.38	20230410	5830	4.97	20231027	8790	-30.38	20230410	5830	4.97	20231027	0.09	N	130580	500	77 억		6970905	N	N	0	N	00	N
8	20231130	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	-10	5	-0.16	1069190	175	6.53	6040	6160	6040	7960	4300	6130	6109.66	45.27	0	-3	6263	6196	6163	6096	6063	6180	6080	77	1830	500	4410	10	1	15400000	942	6.88	1.12	12	0.00	889.00	5448.00	8790	20230410	-30.38	5830	20231027	4.97	8790	-30.38	20230410	5830	4.97	20231027	8790	-30.38	20230410	5830	4.97	20231027	0.09	N	130580	500	77 억		6970905	N	N	0	N	00	N
9	20231130	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	30	2	0.49	218040	36	1.34	6040	6160	6040	7960	4300	6130	6056.67	45.27	0	-1	6263	6196	6163	6096	6063	6180	6080	77	1830	500	4410	10	1	15400000	949	6.93	1.13	12	0.00	889.00	5448.00	8790	20230410	-29.92	5830	20231027	5.66	8790	-29.92	20230410	5830	5.66	20231027	8790	-29.92	20230410	5830	5.66	20231027	0.09	N	130580	500	77 억		6970905	N	N	0	N	00	N
10	20231129	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	-50	5	-0.81	16490650	2678	132.84	6230	6230	6130	8030	4330	6180	6157.82	45.27	0	-319	6266	6222	6156	6112	6046	6190	6080	77	1850	500	4440	10	1	15400000	944	6.90	1.13	12	0.02	889.00	5448.00	8790	20230410	-30.26	5830	20231027	5.15	8790	-30.26	20230410	5830	5.15	20231027	8790	-30.26	20230410	5830	5.15	20231027	0.09	N	130580	500	77 억		6971055	N	N	0	N	00	N
11	20231129	150859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	-50	5	-0.81	14387780	2335	115.82	6230	6230	6130	8030	4330	6180	6161.79	45.27	0	-286	6266	6222	6156	6112	6046	6190	6080	77	1850	500	4440	10	1	15400000	944	6.90	1.13	12	0.02	889.00	5448.00	8790	20230410	-30.26	5830	20231027	5.15	8790	-30.26	20230410	5830	5.15	20231027	8790	-30.26	20230410	5830	5.15	20231027	0.09	N	130580	500	77 억		6971055	N	N	0	N	00	N
12	20231129	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	-50	5	-0.81	12836480	2082	103.27	6230	6230	6130	8030	4330	6180	6165.46	45.27	0	-204	6266	6222	6156	6112	6046	6190	6080	77	1850	500	4440	10	1	15400000	944	6.90	1.13	12	0.01	889.00	5448.00	8790	20230410	-30.26	5830	20231027	5.15	8790	-30.26	20230410	5830	5.15	20231027	8790	-30.26	20230410	5830	5.15	20231027	0.09	N	130580	500	77 억		6971055	N	N	0	N	00	N
13	20231129	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-20	5	-0.32	10803110	1751	86.86	6230	6230	6160	8030	4330	6180	6169.68	45.27	0	-107	6266	6222	6156	6112	6046	6190	6080	77	1850	500	4440	10	1	15400000	949	6.93	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.92	5830	20231027	5.66	8790	-29.92	20230410	5830	5.66	20231027	8790	-29.92	20230410	5830	5.66	20231027	0.09	N	130580	500	77 억		6971055	N	N	0	N	00	N
14	20231129	120856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-20	5	-0.32	9952980	1613	80.01	6230	6230	6160	8030	4330	6180	6170.48	45.27	0	-95	6266	6222	6156	6112	6046	6190	6080	77	1850	500	4440	10	1	15400000	949	6.93	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.92	5830	20231027	5.66	8790	-29.92	20230410	5830	5.66	20231027	8790	-29.92	20230410	5830	5.66	20231027	0.09	N	130580	500	77 억		6971055	N	N	0	N	00	N
15	20231129	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	20	2	0.32	2715840	440	21.83	6230	6230	6160	8030	4330	6180	6172.36	45.27	0	-64	6266	6222	6156	6112	6046	6190	6080	77	1850	500	4440	10	1	15400000	955	6.97	1.14	12	0.00	889.00	5448.00	8790	20230410	-29.47	5830	20231027	6.35	8790	-29.47	20230410	5830	6.35	20231027	8790	-29.47	20230410	5830	6.35	20231027	0.09	N	130580	500	77 억		6971055	N	N	0	N	00	N
16	20231129	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-10	5	-0.16	1425870	231	11.46	6230	6230	6160	8030	4330	6180	6172.60	45.27	0	-31	6266	6222	6156	6112	6046	6190	6080	77	1850	500	4440	10	1	15400000	950	6.94	1.13	12	0.00	889.00	5448.00	8790	20230410	-29.81	5830	20231027	5.83	8790	-29.81	20230410	5830	5.83	20231027	8790	-29.81	20230410	5830	5.83	20231027	0.09	N	130580	500	77 억		6971055	N	N	0	N	00	N
17	20231129	090850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	0	3	0.00	327130	53	2.63	6230	6230	6160	8030	4330	6180	6172.26	45.27	0	-1	6266	6222	6156	6112	6046	6190	6080	77	1850	500	4440	10	1	15400000	952	6.95	1.13	12	0.00	889.00	5448.00	8790	20230410	-29.69	5830	20231027	6.00	8790	-29.69	20230410	5830	6.00	20231027	8790	-29.69	20230410	5830	6.00	20231027	0.09	N	130580	500	77 억		6971055	N	N	0	N	00	N
18	20231128	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-20	5	-0.32	12366850	2015	67.48	6200	6200	6090	8060	4340	6200	6137.39	45.27	0	-124	6260	6230	6180	6150	6100	6205	6125	77	1860	500	4460	10	1	15400000	952	6.95	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.69	5830	20231027	6.00	8790	-29.69	20230410	5830	6.00	20231027	8790	-29.69	20230410	5830	6.00	20231027	0.09	N	130580	500	77 억		6971023	N	N	0	N	00	N
19	20231128	150754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	-60	5	-0.97	10032380	1637	54.82	6200	6200	6090	8060	4340	6200	6128.52	45.27	0	-188	6260	6230	6180	6150	6100	6205	6125	77	1860	500	4460	10	1	15400000	946	6.91	1.13	12	0.01	889.00	5448.00	8790	20230410	-30.15	5830	20231027	5.32	8790	-30.15	20230410	5830	5.32	20231027	8790	-30.15	20230410	5830	5.32	20231027	0.09	N	130580	500	77 억		6971023	N	N	0	N	00	N
20	20231128	140851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	-60	5	-0.97	9694210	1582	52.98	6200	6200	6090	8060	4340	6200	6127.82	45.27	0	-183	6260	6230	6180	6150	6100	6205	6125	77	1860	500	4460	10	1	15400000	946	6.91	1.13	12	0.01	889.00	5448.00	8790	20230410	-30.15	5830	20231027	5.32	8790	-30.15	20230410	5830	5.32	20231027	8790	-30.15	20230410	5830	5.32	20231027	0.09	N	130580	500	77 억		6971023	N	N	0	N	00	N
21	20231128	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	-60	5	-0.97	9632790	1572	52.65	6200	6200	6090	8060	4340	6200	6127.73	45.27	0	-182	6260	6230	6180	6150	6100	6205	6125	77	1860	500	4460	10	1	15400000	946	6.91	1.13	12	0.01	889.00	5448.00	8790	20230410	-30.15	5830	20231027	5.32	8790	-30.15	20230410	5830	5.32	20231027	8790	-30.15	20230410	5830	5.32	20231027	0.09	N	130580	500	77 억		6971023	N	N	0	N	00	N
22	20231128	120850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	-90	5	-1.45	9098440	1485	49.73	6200	6200	6090	8060	4340	6200	6126.90	45.27	0	-168	6260	6230	6180	6150	6100	6205	6125	77	1860	500	4460	10	1	15400000	941	6.87	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.49	5830	20231027	4.80	8790	-30.49	20230410	5830	4.80	20231027	8790	-30.49	20230410	5830	4.80	20231027	0.09	N	130580	500	77 억		6971023	N	N	0	N	00	N
23	20231128	110850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	-90	5	-1.45	8909210	1454	48.69	6200	6200	6100	8060	4340	6200	6127.38	45.27	0	-165	6260	6230	6180	6150	6100	6205	6125	77	1860	500	4460	10	1	15400000	941	6.87	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.49	5830	20231027	4.80	8790	-30.49	20230410	5830	4.80	20231027	8790	-30.49	20230410	5830	4.80	20231027	0.09	N	130580	500	77 억		6971023	N	N	0	N	00	N
24	20231128	100847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	-90	5	-1.45	4278820	696	23.31	6200	6200	6110	8060	4340	6200	6147.73	45.27	0	-86	6260	6230	6180	6150	6100	6205	6125	77	1860	500	4460	10	1	15400000	941	6.87	1.12	12	0.00	889.00	5448.00	8790	20230410	-30.49	5830	20231027	4.80	8790	-30.49	20230410	5830	4.80	20231027	8790	-30.49	20230410	5830	4.80	20231027	0.09	N	130580	500	77 억		6971023	N	N	0	N	00	N
25	20231128	090847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	-10	5	-0.16	18590	3	0.10	6200	6200	6190	8060	4340	6200	6196.67	45.27	0	-1	6260	6230	6180	6150	6100	6205	6125	77	1860	500	4460	10	1	15400000	953	6.96	1.14	12	0.00	889.00	5448.00	8790	20230410	-29.58	5830	20231027	6.17	8790	-29.58	20230410	5830	6.17	20231027	8790	-29.58	20230410	5830	6.17	20231027	0.09	N	130580	500	77 억		6971023	N	N	0	N	00	N
26	20231127	160844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	-10	5	-0.16	18412120	2986	46.79	6210	6210	6130	8070	4350	6210	6166.15	45.27	0	-100	6283	6246	6173	6136	6063	6265	6155	77	1860	500	4470	10	1	15400000	955	6.97	1.14	12	0.02	889.00	5448.00	8790	20230410	-29.47	5830	20231027	6.35	8790	-29.47	20230410	5830	6.35	20231027	8790	-29.47	20230410	5830	6.35	20231027	0.09	N	130580	500	77 억		6971123	N	N	0	N	00	N
27	20231127	150847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-60	5	-0.97	17377390	2818	44.16	6210	6210	6130	8070	4350	6210	6166.57	45.27	0	-29	6283	6246	6173	6136	6063	6265	6155	77	1860	500	4470	10	1	15400000	947	6.92	1.13	12	0.02	889.00	5448.00	8790	20230410	-30.03	5830	20231027	5.49	8790	-30.03	20230410	5830	5.49	20231027	8790	-30.03	20230410	5830	5.49	20231027	0.09	N	130580	500	77 억		6971123	N	N	0	N	00	N
28	20231127	140851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-60	5	-0.97	15766030	2556	40.05	6210	6210	6130	8070	4350	6210	6168.24	45.27	0	27	6283	6246	6173	6136	6063	6265	6155	77	1860	500	4470	10	1	15400000	947	6.92	1.13	12	0.02	889.00	5448.00	8790	20230410	-30.03	5830	20231027	5.49	8790	-30.03	20230410	5830	5.49	20231027	8790	-30.03	20230410	5830	5.49	20231027	0.09	N	130580	500	77 억		6971123	N	N	0	N	00	N
29	20231127	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-60	5	-0.97	15575380	2525	39.56	6210	6210	6130	8070	4350	6210	6168.47	45.27	0	27	6283	6246	6173	6136	6063	6265	6155	77	1860	500	4470	10	1	15400000	947	6.92	1.13	12	0.02	889.00	5448.00	8790	20230410	-30.03	5830	20231027	5.49	8790	-30.03	20230410	5830	5.49	20231027	8790	-30.03	20230410	5830	5.49	20231027	0.09	N	130580	500	77 억		6971123	N	N	0	N	00	N
30	20231127	120852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-60	5	-0.97	14591150	2365	37.06	6210	6210	6130	8070	4350	6210	6169.62	45.27	0	27	6283	6246	6173	6136	6063	6265	6155	77	1860	500	4470	10	1	15400000	947	6.92	1.13	12	0.02	889.00	5448.00	8790	20230410	-30.03	5830	20231027	5.49	8790	-30.03	20230410	5830	5.49	20231027	8790	-30.03	20230410	5830	5.49	20231027	0.09	N	130580	500	77 억		6971123	N	N	0	N	00	N
31	20231127	110838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-30	5	-0.48	10508380	1702	26.67	6210	6210	6130	8070	4350	6210	6174.14	45.27	0	30	6283	6246	6173	6136	6063	6265	6155	77	1860	500	4470	10	1	15400000	952	6.95	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.69	5830	20231027	6.00	8790	-29.69	20230410	5830	6.00	20231027	8790	-29.69	20230410	5830	6.00	20231027	0.09	N	130580	500	77 억		6971123	N	N	0	N	00	N
32	20231127	100836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-50	5	-0.81	10102120	1636	25.63	6210	6210	6130	8070	4350	6210	6174.89	45.27	0	33	6283	6246	6173	6136	6063	6265	6155	77	1860	500	4470	10	1	15400000	949	6.93	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.92	5830	20231027	5.66	8790	-29.92	20230410	5830	5.66	20231027	8790	-29.92	20230410	5830	5.66	20231027	0.09	N	130580	500	77 억		6971123	N	N	0	N	00	N
33	20231127	090841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-40	5	-0.64	4440570	717	11.23	6210	6210	6170	8070	4350	6210	6193.26	45.27	0	33	6283	6246	6173	6136	6063	6265	6155	77	1860	500	4470	10	1	15400000	950	6.94	1.13	12	0.00	889.00	5448.00	8790	20230410	-29.81	5830	20231027	5.83	8790	-29.81	20230410	5830	5.83	20231027	8790	-29.81	20230410	5830	5.83	20231027	0.09	N	130580	500	77 억		6971123	N	N	0	N	00	N
34	20231124	160833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	70	2	1.14	39173450	6378	44.48	6100	6210	6100	7980	4300	6140	6141.96	45.27	0	70	6253	6196	6093	6036	5933	6145	5985	77	1840	500	4420	10	1	15400000	956	6.99	1.14	12	0.04	889.00	5448.00	8790	20230410	-29.35	5830	20231027	6.52	8790	-29.35	20230410	5830	6.52	20231027	8790	-29.35	20230410	5830	6.52	20231027	0.09	N	130580	500	77 억		6971053	N	N	0	N	00	N
35	20231124	150841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	0	3	0.00	34945670	5687	39.66	6100	6210	6100	7980	4300	6140	6144.83	45.27	0	11	6253	6196	6093	6036	5933	6145	5985	77	1840	500	4420	10	1	15400000	946	6.91	1.13	12	0.04	889.00	5448.00	8790	20230410	-30.15	5830	20231027	5.32	8790	-30.15	20230410	5830	5.32	20231027	8790	-30.15	20230410	5830	5.32	20231027	0.09	N	130580	500	77 억		6971053	N	N	0	N	00	N
36	20231124	140842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	-20	5	-0.33	31625880	5146	35.89	6100	6210	6100	7980	4300	6140	6145.72	45.27	0	-2	6253	6196	6093	6036	5933	6145	5985	77	1840	500	4420	10	1	15400000	942	6.88	1.12	12	0.03	889.00	5448.00	8790	20230410	-30.38	5830	20231027	4.97	8790	-30.38	20230410	5830	4.97	20231027	8790	-30.38	20230410	5830	4.97	20231027	0.09	N	130580	500	77 억		6971053	N	N	0	N	00	N
37	20231124	130838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	30	2	0.49	27480100	4470	31.17	6100	6210	6100	7980	4300	6140	6147.67	45.27	0	-7	6253	6196	6093	6036	5933	6145	5985	77	1840	500	4420	10	1	15400000	950	6.94	1.13	12	0.03	889.00	5448.00	8790	20230410	-29.81	5830	20231027	5.83	8790	-29.81	20230410	5830	5.83	20231027	8790	-29.81	20230410	5830	5.83	20231027	0.09	N	130580	500	77 억		6971053	N	N	0	N	00	N
38	20231124	120844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	0	3	0.00	13600260	2207	15.39	6100	6210	6100	7980	4300	6140	6162.33	45.27	0	-8	6253	6196	6093	6036	5933	6145	5985	77	1840	500	4420	10	1	15400000	946	6.91	1.13	12	0.01	889.00	5448.00	8790	20230410	-30.15	5830	20231027	5.32	8790	-30.15	20230410	5830	5.32	20231027	8790	-30.15	20230410	5830	5.32	20231027	0.09	N	130580	500	77 억		6971053	N	N	0	N	00	N
39	20231124	110840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	10	2	0.16	12576390	2040	14.23	6100	6210	6100	7980	4300	6140	6164.90	45.27	0	-8	6253	6196	6093	6036	5933	6145	5985	77	1840	500	4420	10	1	15400000	947	6.92	1.13	12	0.01	889.00	5448.00	8790	20230410	-30.03	5830	20231027	5.49	8790	-30.03	20230410	5830	5.49	20231027	8790	-30.03	20230410	5830	5.49	20231027	0.09	N	130580	500	77 억		6971053	N	N	0	N	00	N
40	20231124	100839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	30	2	0.49	4916880	797	5.56	6100	6210	6100	7980	4300	6140	6169.23	45.27	0	-12	6253	6196	6093	6036	5933	6145	5985	77	1840	500	4420	10	1	15400000	950	6.94	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.81	5830	20231027	5.83	8790	-29.81	20230410	5830	5.83	20231027	8790	-29.81	20230410	5830	5.83	20231027	0.09	N	130580	500	77 억		6971053	N	N	0	N	00	N
41	20231124	090836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-40	5	-0.65	811300	133	0.93	6100	6100	6100	7980	4300	6140	6100.00	45.27	0	0	6253	6196	6093	6036	5933	6145	5985	77	1840	500	4420	10	1	15400000	939	6.86	1.12	12	0.00	889.00	5448.00	8790	20230410	-30.60	5830	20231027	4.63	8790	-30.60	20230410	5830	4.63	20231027	8790	-30.60	20230410	5830	4.63	20231027	0.09	N	130580	500	77 억		6971053	N	N	0	N	00	N
42	20231123	160827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	-10	5	-0.16	87194050	14339	193.56	6150	6150	5990	7990	4310	6150	6080.90	45.27	0	32	6263	6206	6143	6086	6023	6175	6055	77	1840	500	4420	10	1	15400000	946	6.91	1.13	12	0.09	889.00	5448.00	8790	20230410	-30.15	5830	20231027	5.32	8790	-30.15	20230410	5830	5.32	20231027	8790	-30.15	20230410	5830	5.32	20231027	0.09	N	130580	500	77 억		6971022	N	N	0	N	00	N
43	20231123	150854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	-40	5	-0.65	84130760	13839	186.81	6150	6150	5990	7990	4310	6150	6079.25	45.27	0	26	6263	6206	6143	6086	6023	6175	6055	77	1840	500	4420	10	1	15400000	941	6.87	1.12	12	0.09	889.00	5448.00	8790	20230410	-30.49	5830	20231027	4.80	8790	-30.49	20230410	5830	4.80	20231027	8790	-30.49	20230410	5830	4.80	20231027	0.09	N	130580	500	77 억		6971022	N	N	0	N	00	N
44	20231123	140851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	-100	5	-1.63	73869160	12154	164.07	6150	6150	5990	7990	4310	6150	6077.77	45.27	0	34	6263	6206	6143	6086	6023	6175	6055	77	1840	500	4420	10	1	15400000	932	6.81	1.11	12	0.08	889.00	5448.00	8790	20230410	-31.17	5830	20231027	3.77	8790	-31.17	20230410	5830	3.77	20231027	8790	-31.17	20230410	5830	3.77	20231027	0.09	N	130580	500	77 억		6971022	N	N	0	N	00	N
45	20231123	130853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	-80	5	-1.30	57007030	9358	126.32	6150	6150	6040	7990	4310	6150	6091.80	45.27	0	27	6263	6206	6143	6086	6023	6175	6055	77	1840	500	4420	10	1	15400000	935	6.83	1.11	12	0.06	889.00	5448.00	8790	20230410	-30.94	5830	20231027	4.12	8790	-30.94	20230410	5830	4.12	20231027	8790	-30.94	20230410	5830	4.12	20231027	0.09	N	130580	500	77 억		6971022	N	N	0	N	00	N
46	20231123	120840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	-20	5	-0.33	9600850	1566	21.14	6150	6150	6100	7990	4310	6150	6130.81	45.27	0	22	6263	6206	6143	6086	6023	6175	6055	77	1840	500	4420	10	1	15400000	944	6.90	1.13	12	0.01	889.00	5448.00	8790	20230410	-30.26	5830	20231027	5.15	8790	-30.26	20230410	5830	5.15	20231027	8790	-30.26	20230410	5830	5.15	20231027	0.09	N	130580	500	77 억		6971022	N	N	0	N	00	N
47	20231123	110900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	0	3	0.00	8178320	1334	18.01	6150	6150	6100	7990	4310	6150	6130.67	45.27	0	22	6263	6206	6143	6086	6023	6175	6055	77	1840	500	4420	10	1	15400000	947	6.92	1.13	12	0.01	889.00	5448.00	8790	20230410	-30.03	5830	20231027	5.49	8790	-30.03	20230410	5830	5.49	20231027	8790	-30.03	20230410	5830	5.49	20231027	0.09	N	130580	500	77 억		6971022	N	N	0	N	00	N
48	20231123	100841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	-20	5	-0.33	3891220	636	8.59	6150	6150	6100	7990	4310	6150	6118.27	45.27	0	2	6263	6206	6143	6086	6023	6175	6055	77	1840	500	4420	10	1	15400000	944	6.90	1.13	12	0.00	889.00	5448.00	8790	20230410	-30.26	5830	20231027	5.15	8790	-30.26	20230410	5830	5.15	20231027	8790	-30.26	20230410	5830	5.15	20231027	0.09	N	130580	500	77 억		6971022	N	N	0	N	00	N
49	20231123	090839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-50	5	-0.81	2430560	397	5.36	6150	6150	6100	7990	4310	6150	6122.32	45.27	0	0	6263	6206	6143	6086	6023	6175	6055	77	1840	500	4420	10	1	15400000	939	6.86	1.12	12	0.00	889.00	5448.00	8790	20230410	-30.60	5830	20231027	4.63	8790	-30.60	20230410	5830	4.63	20231027	8790	-30.60	20230410	5830	4.63	20231027	0.09	N	130580	500	77 억		6971022	N	N	0	N	00	N
50	20231122	160807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-10	5	-0.16	45198770	7408	151.62	6180	6200	6080	8000	4320	6160	6100.56	45.27	0	-52	6273	6216	6143	6086	6013	6245	6115	77	1840	500	4430	10	1	15400000	947	6.92	1.13	12	0.05	889.00	5448.00	8790	20230410	-30.03	5830	20231027	5.49	8790	-30.03	20230410	5830	5.49	20231027	8790	-30.03	20230410	5830	5.49	20231027	0.09	N	130580	500	77 억		6971071	N	N	0	N	00	N
51	20231122	150823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	-40	5	-0.65	43270450	7094	145.19	6180	6200	6080	8000	4320	6160	6099.58	45.27	0	-51	6273	6216	6143	6086	6013	6245	6115	77	1840	500	4430	10	1	15400000	942	6.88	1.12	12	0.05	889.00	5448.00	8790	20230410	-30.38	5830	20231027	4.97	8790	-30.38	20230410	5830	4.97	20231027	8790	-30.38	20230410	5830	4.97	20231027	0.09	N	130580	500	77 억		6971071	N	N	0	N	00	N
52	20231122	140815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-60	5	-0.97	36515580	5988	122.55	6180	6200	6080	8000	4320	6160	6098.13	45.27	0	18	6273	6216	6143	6086	6013	6245	6115	77	1840	500	4430	10	1	15400000	939	6.86	1.12	12	0.04	889.00	5448.00	8790	20230410	-30.60	5830	20231027	4.63	8790	-30.60	20230410	5830	4.63	20231027	8790	-30.60	20230410	5830	4.63	20231027	0.09	N	130580	500	77 억		6971071	N	N	0	N	00	N
53	20231122	130845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	-70	5	-1.14	24647810	4040	82.69	6180	6200	6080	8000	4320	6160	6100.94	45.27	0	0	6273	6216	6143	6086	6013	6245	6115	77	1840	500	4430	10	1	15400000	938	6.85	1.12	12	0.03	889.00	5448.00	8790	20230410	-30.72	5830	20231027	4.46	8790	-30.72	20230410	5830	4.46	20231027	8790	-30.72	20230410	5830	4.46	20231027	0.09	N	130580	500	77 억		6971071	N	N	0	N	00	N
54	20231122	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	-70	5	-1.14	21339770	3497	71.57	6180	6200	6080	8000	4320	6160	6102.31	45.27	0	0	6273	6216	6143	6086	6013	6245	6115	77	1840	500	4430	10	1	15400000	938	6.85	1.12	12	0.02	889.00	5448.00	8790	20230410	-30.72	5830	20231027	4.46	8790	-30.72	20230410	5830	4.46	20231027	8790	-30.72	20230410	5830	4.46	20231027	0.09	N	130580	500	77 억		6971071	N	N	0	N	00	N
55	20231122	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	-70	5	-1.14	13389770	2192	44.86	6180	6200	6080	8000	4320	6160	6108.47	45.27	0	0	6273	6216	6143	6086	6013	6245	6115	77	1840	500	4430	10	1	15400000	938	6.85	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.72	5830	20231027	4.46	8790	-30.72	20230410	5830	4.46	20231027	8790	-30.72	20230410	5830	4.46	20231027	0.09	N	130580	500	77 억		6971071	N	N	0	N	00	N
56	20231122	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	-50	5	-0.81	3931350	642	13.14	6180	6200	6110	8000	4320	6160	6123.60	45.27	0	0	6273	6216	6143	6086	6013	6245	6115	77	1840	500	4430	10	1	15400000	941	6.87	1.12	12	0.00	889.00	5448.00	8790	20230410	-30.49	5830	20231027	4.80	8790	-30.49	20230410	5830	4.80	20231027	8790	-30.49	20230410	5830	4.80	20231027	0.09	N	130580	500	77 억		6971071	N	N	0	N	00	N
57	20231122	090815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	0	3	0.00	141840	23	0.47	6180	6200	6160	8000	4320	6160	6166.96	45.27	0	0	6273	6216	6143	6086	6013	6245	6115	77	1840	500	4430	10	1	15400000	949	6.93	1.13	12	0.00	889.00	5448.00	8790	20230410	-29.92	5830	20231027	5.66	8790	-29.92	20230410	5830	5.66	20231027	8790	-29.92	20230410	5830	5.66	20231027	0.09	N	130580	500	77 억		6971071	N	N	0	N	00	N
58	20231121	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	90	2	1.48	29985000	4886	68.81	6070	6200	6070	7890	4250	6070	6136.92	45.27	0	1	6176	6122	6086	6032	5996	6105	6015	77	1820	500	4370	10	1	15400000	949	6.93	1.13	12	0.03	889.00	5448.00	8790	20230410	-29.92	5830	20231027	5.66	8790	-29.92	20230410	5830	5.66	20231027	8790	-29.92	20230410	5830	5.66	20231027	0.09	N	130580	500	77 억		6971070	N	N	0	N	00	N
59	20231121	150820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	60	2	0.99	23945220	3905	54.99	6070	6200	6070	7890	4250	6070	6131.94	45.27	0	0	6176	6122	6086	6032	5996	6105	6015	77	1820	500	4370	10	1	15400000	944	6.90	1.13	12	0.03	889.00	5448.00	8790	20230410	-30.26	5830	20231027	5.15	8790	-30.26	20230410	5830	5.15	20231027	8790	-30.26	20230410	5830	5.15	20231027	0.09	N	130580	500	77 억		6971070	N	N	0	N	00	N
60	20231121	140810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	60	2	0.99	19103430	3114	43.85	6070	6200	6070	7890	4250	6070	6134.69	45.27	0	-19	6176	6122	6086	6032	5996	6105	6015	77	1820	500	4370	10	1	15400000	944	6.90	1.13	12	0.02	889.00	5448.00	8790	20230410	-30.26	5830	20231027	5.15	8790	-30.26	20230410	5830	5.15	20231027	8790	-30.26	20230410	5830	5.15	20231027	0.09	N	130580	500	77 억		6971070	N	N	0	N	00	N
61	20231121	130804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	30	2	0.49	16807610	2738	38.56	6070	6200	6070	7890	4250	6070	6138.64	45.27	0	-19	6176	6122	6086	6032	5996	6105	6015	77	1820	500	4370	10	1	15400000	939	6.86	1.12	12	0.02	889.00	5448.00	8790	20230410	-30.60	5830	20231027	4.63	8790	-30.60	20230410	5830	4.63	20231027	8790	-30.60	20230410	5830	4.63	20231027	0.09	N	130580	500	77 억		6971070	N	N	0	N	00	N
62	20231121	120804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	0	3	0.00	10343890	1686	23.74	6070	6200	6070	7890	4250	6070	6135.17	45.27	0	-19	6176	6122	6086	6032	5996	6105	6015	77	1820	500	4370	10	1	15400000	935	6.83	1.11	12	0.01	889.00	5448.00	8790	20230410	-30.94	5830	20231027	4.12	8790	-30.94	20230410	5830	4.12	20231027	8790	-30.94	20230410	5830	4.12	20231027	0.09	N	130580	500	77 억		6971070	N	N	0	N	00	N
63	20231121	110800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	70	2	1.15	7945840	1293	18.21	6070	6200	6070	7890	4250	6070	6145.27	45.27	0	-19	6176	6122	6086	6032	5996	6105	6015	77	1820	500	4370	10	1	15400000	946	6.91	1.13	12	0.01	889.00	5448.00	8790	20230410	-30.15	5830	20231027	5.32	8790	-30.15	20230410	5830	5.32	20231027	8790	-30.15	20230410	5830	5.32	20231027	0.09	N	130580	500	77 억		6971070	N	N	0	N	00	N
64	20231121	100741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	90	2	1.48	3580160	582	8.20	6070	6200	6070	7890	4250	6070	6151.48	45.27	0	-19	6176	6122	6086	6032	5996	6105	6015	77	1820	500	4370	10	1	15400000	949	6.93	1.13	12	0.00	889.00	5448.00	8790	20230410	-29.92	5830	20231027	5.66	8790	-29.92	20230410	5830	5.66	20231027	8790	-29.92	20230410	5830	5.66	20231027	0.09	N	130580	500	77 억		6971070	N	N	0	N	00	N
65	20231121	090752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	60	2	0.99	414810	68	0.96	6070	6130	6070	7890	4250	6070	6100.15	45.27	0	0	6176	6122	6086	6032	5996	6105	6015	77	1820	500	4370	10	1	15400000	944	6.90	1.13	12	0.00	889.00	5448.00	8790	20230410	-30.26	5830	20231027	5.15	8790	-30.26	20230410	5830	5.15	20231027	8790	-30.26	20230410	5830	5.15	20231027	0.09	N	130580	500	77 억		6971070	N	N	0	N	00	N
66	20231120	160757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	-20	5	-0.33	42516130	7004	174.93	6140	6140	6050	7910	4270	6090	6070.26	45.27	0	9	6196	6142	6066	6012	5936	6170	6040	77	1820	500	4380	10	1	15400000	935	6.83	1.11	12	0.05	889.00	5448.00	8790	20230410	-30.94	5830	20231027	4.12	8790	-30.94	20230410	5830	4.12	20231027	8790	-30.94	20230410	5830	4.12	20231027	0.09	N	130580	500	77 억		6971061	N	N	0	N	00	N
67	20231120	150804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	0	3	0.00	34102080	5618	140.31	6140	6140	6050	7910	4270	6090	6070.15	45.27	0	395	6196	6142	6066	6012	5936	6170	6040	77	1820	500	4380	10	1	15400000	938	6.85	1.12	12	0.04	889.00	5448.00	8790	20230410	-30.72	5830	20231027	4.46	8790	-30.72	20230410	5830	4.46	20231027	8790	-30.72	20230410	5830	4.46	20231027	0.09	N	130580	500	77 억		6971061	N	N	0	N	00	N
68	20231120	140803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	10	2	0.16	33974100	5597	139.79	6140	6140	6050	7910	4270	6090	6070.06	45.27	0	395	6196	6142	6066	6012	5936	6170	6040	77	1820	500	4380	10	1	15400000	939	6.86	1.12	12	0.04	889.00	5448.00	8790	20230410	-30.60	5830	20231027	4.63	8790	-30.60	20230410	5830	4.63	20231027	8790	-30.60	20230410	5830	4.63	20231027	0.09	N	130580	500	77 억		6971061	N	N	0	N	00	N
69	20231120	130758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	-20	5	-0.33	31150220	5132	128.17	6140	6140	6050	7910	4270	6090	6069.80	45.27	0	395	6196	6142	6066	6012	5936	6170	6040	77	1820	500	4380	10	1	15400000	935	6.83	1.11	12	0.03	889.00	5448.00	8790	20230410	-30.94	5830	20231027	4.12	8790	-30.94	20230410	5830	4.12	20231027	8790	-30.94	20230410	5830	4.12	20231027	0.09	N	130580	500	77 억		6971061	N	N	0	N	00	N
70	20231120	120800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	0	3	0.00	24087950	3969	99.13	6140	6140	6050	7910	4270	6090	6069.02	45.27	0	395	6196	6142	6066	6012	5936	6170	6040	77	1820	500	4380	10	1	15400000	938	6.85	1.12	12	0.03	889.00	5448.00	8790	20230410	-30.72	5830	20231027	4.46	8790	-30.72	20230410	5830	4.46	20231027	8790	-30.72	20230410	5830	4.46	20231027	0.09	N	130580	500	77 억		6971061	N	N	0	N	00	N
71	20231120	110759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	0	3	0.00	19092210	3145	78.55	6140	6140	6050	7910	4270	6090	6070.66	45.27	0	395	6196	6142	6066	6012	5936	6170	6040	77	1820	500	4380	10	1	15400000	938	6.85	1.12	12	0.02	889.00	5448.00	8790	20230410	-30.72	5830	20231027	4.46	8790	-30.72	20230410	5830	4.46	20231027	8790	-30.72	20230410	5830	4.46	20231027	0.09	N	130580	500	77 억		6971061	N	N	0	N	00	N
72	20231120	100755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	20	2	0.33	7827770	1289	32.19	6140	6140	6050	7910	4270	6090	6072.75	45.27	0	395	6196	6142	6066	6012	5936	6170	6040	77	1820	500	4380	10	1	15400000	941	6.87	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.49	5830	20231027	4.80	8790	-30.49	20230410	5830	4.80	20231027	8790	-30.49	20230410	5830	4.80	20231027	0.09	N	130580	500	77 억		6971061	N	N	0	N	00	N
73	20231120	090803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	30	2	0.49	5919230	977	24.40	6140	6140	6050	7910	4270	6090	6058.58	45.27	0	395	6196	6142	6066	6012	5936	6170	6040	77	1820	500	4380	10	1	15400000	942	6.88	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.38	5830	20231027	4.97	8790	-30.38	20230410	5830	4.97	20231027	8790	-30.38	20230410	5830	4.97	20231027	0.09	N	130580	500	77 억		6971061	N	N	0	N	00	N
74	20231117	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	80	2	1.33	24216450	4004	13.85	5990	6120	5990	7810	4210	6010	6048.06	45.27	0	9	6076	6042	6006	5972	5936	6060	5990	77	1800	500	4320	10	1	15400000	938	6.85	1.12	12	0.03	889.00	5448.00	8790	20230410	-30.72	5830	20231027	4.46	8790	-30.72	20230410	5830	4.46	20231027	8790	-30.72	20230410	5830	4.46	20231027	0.09	N	130580	500	77 억		6971052	N	N	0	N	00	N
75	20231117	150824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	20	2	0.33	20931960	3462	11.97	5990	6120	5990	7810	4210	6010	6046.20	45.27	0	217	6076	6042	6006	5972	5936	6060	5990	77	1800	500	4320	10	1	15400000	929	6.78	1.11	12	0.02	889.00	5448.00	8790	20230410	-31.40	5830	20231027	3.43	8790	-31.40	20230410	5830	3.43	20231027	8790	-31.40	20230410	5830	3.43	20231027	0.09	N	130580	500	77 억		6971052	N	N	0	N	00	N
76	20231117	140819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	80	2	1.33	17041340	2818	9.74	5990	6120	5990	7810	4210	6010	6047.32	45.27	0	3	6076	6042	6006	5972	5936	6060	5990	77	1800	500	4320	10	1	15400000	938	6.85	1.12	12	0.02	889.00	5448.00	8790	20230410	-30.72	5830	20231027	4.46	8790	-30.72	20230410	5830	4.46	20231027	8790	-30.72	20230410	5830	4.46	20231027	0.09	N	130580	500	77 억		6971052	N	N	0	N	00	N
77	20231117	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	20	2	0.33	16630850	2750	9.51	5990	6120	5990	7810	4210	6010	6047.58	45.27	0	2	6076	6042	6006	5972	5936	6060	5990	77	1800	500	4320	10	1	15400000	929	6.78	1.11	12	0.02	889.00	5448.00	8790	20230410	-31.40	5830	20231027	3.43	8790	-31.40	20230410	5830	3.43	20231027	8790	-31.40	20230410	5830	3.43	20231027	0.09	N	130580	500	77 억		6971052	N	N	0	N	00	N
78	20231117	120820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	20	2	0.33	12870110	2131	7.37	5990	6110	5990	7810	4210	6010	6039.47	45.27	0	2	6076	6042	6006	5972	5936	6060	5990	77	1800	500	4320	10	1	15400000	929	6.78	1.11	12	0.01	889.00	5448.00	8790	20230410	-31.40	5830	20231027	3.43	8790	-31.40	20230410	5830	3.43	20231027	8790	-31.40	20230410	5830	3.43	20231027	0.09	N	130580	500	77 억		6971052	N	N	0	N	00	N
79	20231117	110823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	20	2	0.33	11906640	1971	6.82	5990	6110	5990	7810	4210	6010	6040.91	45.27	0	0	6076	6042	6006	5972	5936	6060	5990	77	1800	500	4320	10	1	15400000	929	6.78	1.11	12	0.01	889.00	5448.00	8790	20230410	-31.40	5830	20231027	3.43	8790	-31.40	20230410	5830	3.43	20231027	8790	-31.40	20230410	5830	3.43	20231027	0.09	N	130580	500	77 억		6971052	N	N	0	N	00	N
80	20231117	100820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-10	5	-0.17	10490660	1736	6.00	5990	6110	5990	7810	4210	6010	6043.01	45.27	0	0	6076	6042	6006	5972	5936	6060	5990	77	1800	500	4320	10	1	15400000	924	6.75	1.10	12	0.01	889.00	5448.00	8790	20230410	-31.74	5830	20231027	2.92	8790	-31.74	20230410	5830	2.92	20231027	8790	-31.74	20230410	5830	2.92	20231027	0.09	N	130580	500	77 억		6971052	N	N	0	N	00	N
81	20231117	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	50	2	0.83	401820	67	0.23	5990	6060	5990	7810	4210	6010	5997.31	45.27	0	0	6076	6042	6006	5972	5936	6060	5990	77	1800	500	4320	10	1	15400000	933	6.82	1.11	12	0.00	889.00	5448.00	8790	20230410	-31.06	5830	20231027	3.95	8790	-31.06	20230410	5830	3.95	20231027	8790	-31.06	20230410	5830	3.95	20231027	0.09	N	130580	500	77 억		6971052	N	N	0	N	00	N
82	20231116	160820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	0	3	0.00	166322720	27716	303.97	6000	6010	5970	7800	4200	6000	6000.96	45.42	0	2	6100	6050	6010	5960	5920	6045	5955	77	1800	500	4320	10	1	15400000	924	6.75	1.10	12	0.18	889.00	5448.00	8790	20230410	-31.74	5830	20231027	2.92	8790	-31.74	20230410	5830	2.92	20231027	8790	-31.74	20230410	5830	2.92	20231027	0.09	N	130580	500	77 억		6994833	N	N	0	N	00	N
83	20231116	150815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-10	5	-0.17	23972050	4001	43.88	6000	6000	5970	7800	4200	6000	5991.51	45.42	0	2	6100	6050	6010	5960	5920	6045	5955	77	1800	500	4320	10	1	15400000	922	6.74	1.10	12	0.03	889.00	5448.00	8790	20230410	-31.85	5830	20231027	2.74	8790	-31.85	20230410	5830	2.74	20231027	8790	-31.85	20230410	5830	2.74	20231027	0.09	N	130580	500	77 억		6994833	N	N	0	N	00	N
84	20231116	140754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-10	5	-0.17	20012530	3339	36.62	6000	6000	5970	7800	4200	6000	5993.57	45.42	0	2	6100	6050	6010	5960	5920	6045	5955	77	1800	500	4320	10	1	15400000	922	6.74	1.10	12	0.02	889.00	5448.00	8790	20230410	-31.85	5830	20231027	2.74	8790	-31.85	20230410	5830	2.74	20231027	8790	-31.85	20230410	5830	2.74	20231027	0.09	N	130580	500	77 억		6994833	N	N	0	N	00	N
85	20231116	130815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-10	5	-0.17	19785430	3301	36.20	6000	6000	5970	7800	4200	6000	5993.77	45.42	0	2	6100	6050	6010	5960	5920	6045	5955	77	1800	500	4320	10	1	15400000	922	6.74	1.10	12	0.02	889.00	5448.00	8790	20230410	-31.85	5830	20231027	2.74	8790	-31.85	20230410	5830	2.74	20231027	8790	-31.85	20230410	5830	2.74	20231027	0.09	N	130580	500	77 억		6994833	N	N	0	N	00	N
86	20231116	120817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	-20	5	-0.33	17999720	3002	32.92	6000	6000	5970	7800	4200	6000	5995.91	45.42	0	2	6100	6050	6010	5960	5920	6045	5955	77	1800	500	4320	10	1	15400000	921	6.73	1.10	12	0.02	889.00	5448.00	8790	20230410	-31.97	5830	20231027	2.57	8790	-31.97	20230410	5830	2.57	20231027	8790	-31.97	20230410	5830	2.57	20231027	0.09	N	130580	500	77 억		6994833	N	N	0	N	00	N
87	20231116	110814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-10	5	-0.17	11303780	1885	20.67	6000	6000	5970	7800	4200	6000	5996.70	45.42	0	2	6100	6050	6010	5960	5920	6045	5955	77	1800	500	4320	10	1	15400000	922	6.74	1.10	12	0.01	889.00	5448.00	8790	20230410	-31.85	5830	20231027	2.74	8790	-31.85	20230410	5830	2.74	20231027	8790	-31.85	20230410	5830	2.74	20231027	0.09	N	130580	500	77 억		6994833	N	N	0	N	00	N
88	20231116	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-30	5	-0.50	2746910	458	5.02	6000	6000	5970	7800	4200	6000	5997.62	45.42	0	0	6100	6050	6010	5960	5920	6045	5955	77	1800	500	4320	10	1	15400000	919	6.72	1.10	12	0.00	889.00	5448.00	8790	20230410	-32.08	5830	20231027	2.40	8790	-32.08	20230410	5830	2.40	20231027	8790	-32.08	20230410	5830	2.40	20231027	0.09	N	130580	500	77 억		6994833	N	N	0	N	00	N
89	20231116	090818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	0	3	0.00	0	0	0.00	0	0	0	7800	4200	6000	0.00	45.42	0	0	6100	6050	6010	5960	5920	6045	5955	77	1800	500	4320	10	1	15400000	924	6.75	1.10	12	0.00	889.00	5448.00	8790	20230410	-31.74	5830	20231027	2.92	8790	-31.74	20230410	5830	2.92	20231027	8790	-31.74	20230410	5830	2.92	20231027	0.09	N	130580	500	77 억		6994833	N	N	0	N	00	N
90	20231115	160722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	30	2	0.50	54630330	9118	44.63	6000	6060	5970	7760	4180	5970	5991.48	45.45	0	51	6143	6056	6013	5926	5883	6035	5905	77	1790	500	4290	10	1	15400000	924	6.75	1.10	12	0.06	889.00	5448.00	8790	20230410	-31.74	5830	20231027	2.92	8790	-31.74	20230410	5830	2.92	20231027	8790	-31.74	20230410	5830	2.92	20231027	0.09	N	130580	500	77 억		6999432	N	N	0	N	00	N
91	20231115	150829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	20	2	0.34	51552380	8605	42.12	6000	6060	5970	7760	4180	5970	5990.98	45.45	0	16	6143	6056	6013	5926	5883	6035	5905	77	1790	500	4290	10	1	15400000	922	6.74	1.10	12	0.06	889.00	5448.00	8790	20230410	-31.85	5830	20231027	2.74	8790	-31.85	20230410	5830	2.74	20231027	8790	-31.85	20230410	5830	2.74	20231027	0.09	N	130580	500	77 억		6999432	N	N	0	N	00	N
92	20231115	140825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	20	2	0.34	39725780	6633	32.47	6000	6060	5970	7760	4180	5970	5989.11	45.45	0	16	6143	6056	6013	5926	5883	6035	5905	77	1790	500	4290	10	1	15400000	922	6.74	1.10	12	0.04	889.00	5448.00	8790	20230410	-31.85	5830	20231027	2.74	8790	-31.85	20230410	5830	2.74	20231027	8790	-31.85	20230410	5830	2.74	20231027	0.09	N	130580	500	77 억		6999432	N	N	0	N	00	N
93	20231115	130827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	0	3	0.00	39349180	6570	32.16	6000	6060	5970	7760	4180	5970	5989.22	45.45	0	16	6143	6056	6013	5926	5883	6035	5905	77	1790	500	4290	10	1	15400000	919	6.72	1.10	12	0.04	889.00	5448.00	8790	20230410	-32.08	5830	20231027	2.40	8790	-32.08	20230410	5830	2.40	20231027	8790	-32.08	20230410	5830	2.40	20231027	0.09	N	130580	500	77 억		6999432	N	N	0	N	00	N
94	20231115	120829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	0	3	0.00	35563310	5936	29.06	6000	6060	5970	7760	4180	5970	5991.12	45.45	0	14	6143	6056	6013	5926	5883	6035	5905	77	1790	500	4290	10	1	15400000	919	6.72	1.10	12	0.04	889.00	5448.00	8790	20230410	-32.08	5830	20231027	2.40	8790	-32.08	20230410	5830	2.40	20231027	8790	-32.08	20230410	5830	2.40	20231027	0.09	N	130580	500	77 억		6999432	N	N	0	N	00	N
95	20231115	110837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	0	3	0.00	30904900	5157	25.24	6000	6060	5970	7760	4180	5970	5992.81	45.45	0	12	6143	6056	6013	5926	5883	6035	5905	77	1790	500	4290	10	1	15400000	919	6.72	1.10	12	0.03	889.00	5448.00	8790	20230410	-32.08	5830	20231027	2.40	8790	-32.08	20230410	5830	2.40	20231027	8790	-32.08	20230410	5830	2.40	20231027	0.09	N	130580	500	77 억		6999432	N	N	0	N	00	N
96	20231115	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	20	2	0.34	17203750	2869	14.04	6000	6000	5980	7760	4180	5970	5996.43	45.45	0	12	6143	6056	6013	5926	5883	6035	5905	77	1790	500	4290	10	1	15400000	922	6.74	1.10	12	0.02	889.00	5448.00	8790	20230410	-31.85	5830	20231027	2.74	8790	-31.85	20230410	5830	2.74	20231027	8790	-31.85	20230410	5830	2.74	20231027	0.09	N	130580	500	77 억		6999432	N	N	0	N	00	N
97	20231115	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	20	2	0.34	5927690	988	4.84	6000	6000	5980	7760	4180	5970	5999.69	45.45	0	0	6143	6056	6013	5926	5883	6035	5905	77	1790	500	4290	10	1	15400000	922	6.74	1.10	12	0.01	889.00	5448.00	8790	20230410	-31.85	5830	20231027	2.74	8790	-31.85	20230410	5830	2.74	20231027	8790	-31.85	20230410	5830	2.74	20231027	0.09	N	130580	500	77 억		6999432	N	N	0	N	00	N
98	20231114	160812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-90	5	-1.49	122904530	20429	399.24	6100	6100	5970	7870	4250	6060	6016.18	45.55	0	-5	6206	6132	6066	5992	5926	6170	6030	77	1810	500	4360	10	1	15400000	919	6.72	1.10	12	0.13	889.00	5448.00	8790	20230410	-32.08	5830	20231027	2.40	8790	-32.08	20230410	5830	2.40	20231027	8790	-32.08	20230410	5830	2.40	20231027	0.09	N	130580	500	77 억		7013937	N	N	0	N	00	N
99	20231114	150814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-60	5	-0.99	111131070	18459	360.74	6100	6100	5980	7870	4250	6060	6020.43	45.55	0	1490	6206	6132	6066	5992	5926	6170	6030	77	1810	500	4360	10	1	15400000	924	6.75	1.10	12	0.12	889.00	5448.00	8790	20230410	-31.74	5830	20231027	2.92	8790	-31.74	20230410	5830	2.92	20231027	8790	-31.74	20230410	5830	2.92	20231027	0.09	N	130580	500	77 억		7013937	N	N	0	N	00	N
100	20231114	140814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-60	5	-0.99	110087890	18285	357.34	6100	6100	5980	7870	4250	6060	6020.67	45.55	0	1500	6206	6132	6066	5992	5926	6170	6030	77	1810	500	4360	10	1	15400000	924	6.75	1.10	12	0.12	889.00	5448.00	8790	20230410	-31.74	5830	20231027	2.92	8790	-31.74	20230410	5830	2.92	20231027	8790	-31.74	20230410	5830	2.92	20231027	0.09	N	130580	500	77 억		7013937	N	N	0	N	00	N
101	20231114	130816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-60	5	-0.99	59531900	9859	192.67	6100	6100	5980	7870	4250	6060	6038.33	45.55	0	1501	6206	6132	6066	5992	5926	6170	6030	77	1810	500	4360	10	1	15400000	924	6.75	1.10	12	0.06	889.00	5448.00	8790	20230410	-31.74	5830	20231027	2.92	8790	-31.74	20230410	5830	2.92	20231027	8790	-31.74	20230410	5830	2.92	20231027	0.09	N	130580	500	77 억		7013937	N	N	0	N	00	N
102	20231114	120817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	-10	5	-0.17	34004200	5607	109.58	6100	6100	6040	7870	4250	6060	6064.60	45.55	0	3	6206	6132	6066	5992	5926	6170	6030	77	1810	500	4360	10	1	15400000	932	6.81	1.11	12	0.04	889.00	5448.00	8790	20230410	-31.17	5830	20231027	3.77	8790	-31.17	20230410	5830	3.77	20231027	8790	-31.17	20230410	5830	3.77	20231027	0.09	N	130580	500	77 억		7013937	N	N	0	N	00	N
103	20231114	110825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	10	2	0.17	33241440	5481	107.11	6100	6100	6040	7870	4250	6060	6064.85	45.55	0	5	6206	6132	6066	5992	5926	6170	6030	77	1810	500	4360	10	1	15400000	935	6.83	1.11	12	0.04	889.00	5448.00	8790	20230410	-30.94	5830	20231027	4.12	8790	-30.94	20230410	5830	4.12	20231027	8790	-30.94	20230410	5830	4.12	20231027	0.09	N	130580	500	77 억		7013937	N	N	0	N	00	N
104	20231114	100816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	40	2	0.66	20531210	3377	66.00	6100	6100	6040	7870	4250	6060	6079.72	45.55	0	5	6206	6132	6066	5992	5926	6170	6030	77	1810	500	4360	10	1	15400000	939	6.86	1.12	12	0.02	889.00	5448.00	8790	20230410	-30.60	5830	20231027	4.63	8790	-30.60	20230410	5830	4.63	20231027	8790	-30.60	20230410	5830	4.63	20231027	0.09	N	130580	500	77 억		7013937	N	N	0	N	00	N
105	20231114	090808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	0	3	0.00	30460	5	0.10	6100	6100	6060	7870	4250	6060	6092.00	45.55	0	0	6206	6132	6066	5992	5926	6170	6030	77	1810	500	4360	10	1	15400000	933	6.82	1.11	12	0.00	889.00	5448.00	8790	20230410	-31.06	5830	20231027	3.95	8790	-31.06	20230410	5830	3.95	20231027	8790	-31.06	20230410	5830	3.95	20231027	0.09	N	130580	500	77 억		7013937	N	N	0	N	00	N
106	20231113	160801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	20	2	0.33	31019320	5117	153.16	6040	6140	6000	7850	4230	6040	6062.01	45.55	0	-13	6213	6126	6053	5966	5893	6170	6010	77	1810	500	4340	10	1	15400000	933	6.82	1.11	12	0.03	889.00	5448.00	8790	20230410	-31.06	5830	20231027	3.95	8790	-31.06	20230410	5830	3.95	20231027	8790	-31.06	20230410	5830	3.95	20231027	0.08	N	130580	500	77 억		7013950	N	N	0	N	00	N
107	20231113	150800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	20	2	0.33	28565020	4712	141.04	6040	6140	6000	7850	4230	6040	6062.19	45.55	0	-10	6213	6126	6053	5966	5893	6170	6010	77	1810	500	4340	10	1	15400000	933	6.82	1.11	12	0.03	889.00	5448.00	8790	20230410	-31.06	5830	20231027	3.95	8790	-31.06	20230410	5830	3.95	20231027	8790	-31.06	20230410	5830	3.95	20231027	0.08	N	130580	500	77 억		7013950	N	N	0	N	00	N
108	20231113	140758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	20	2	0.33	22771700	3758	112.48	6040	6140	6000	7850	4230	6040	6059.53	45.55	0	-7	6213	6126	6053	5966	5893	6170	6010	77	1810	500	4340	10	1	15400000	933	6.82	1.11	12	0.02	889.00	5448.00	8790	20230410	-31.06	5830	20231027	3.95	8790	-31.06	20230410	5830	3.95	20231027	8790	-31.06	20230410	5830	3.95	20231027	0.08	N	130580	500	77 억		7013950	N	N	0	N	00	N
109	20231113	130757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	20	2	0.33	21977630	3627	108.56	6040	6140	6000	7850	4230	6040	6059.45	45.55	0	-6	6213	6126	6053	5966	5893	6170	6010	77	1810	500	4340	10	1	15400000	933	6.82	1.11	12	0.02	889.00	5448.00	8790	20230410	-31.06	5830	20231027	3.95	8790	-31.06	20230410	5830	3.95	20231027	8790	-31.06	20230410	5830	3.95	20231027	0.08	N	130580	500	77 억		7013950	N	N	0	N	00	N
110	20231113	120758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	20	2	0.33	17917010	2956	88.48	6040	6140	6000	7850	4230	6040	6061.23	45.55	0	-4	6213	6126	6053	5966	5893	6170	6010	77	1810	500	4340	10	1	15400000	933	6.82	1.11	12	0.02	889.00	5448.00	8790	20230410	-31.06	5830	20231027	3.95	8790	-31.06	20230410	5830	3.95	20231027	8790	-31.06	20230410	5830	3.95	20231027	0.08	N	130580	500	77 억		7013950	N	N	0	N	00	N
111	20231113	110756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	60	2	0.99	9970810	1655	49.54	6040	6100	6000	7850	4230	6040	6024.66	45.55	0	-4	6213	6126	6053	5966	5893	6170	6010	77	1810	500	4340	10	1	15400000	939	6.86	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.60	5830	20231027	4.63	8790	-30.60	20230410	5830	4.63	20231027	8790	-30.60	20230410	5830	4.63	20231027	0.08	N	130580	500	77 억		7013950	N	N	0	N	00	N
112	20231113	100753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-30	5	-0.50	6844870	1139	34.09	6040	6040	6000	7850	4230	6040	6009.54	45.55	0	-4	6213	6126	6053	5966	5893	6170	6010	77	1810	500	4340	10	1	15400000	926	6.76	1.10	12	0.01	889.00	5448.00	8790	20230410	-31.63	5830	20231027	3.09	8790	-31.63	20230410	5830	3.09	20231027	8790	-31.63	20230410	5830	3.09	20231027	0.08	N	130580	500	77 억		7013950	N	N	0	N	00	N
113	20231113	090800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	0	3	0.00	72480	12	0.36	6040	6040	6040	7850	4230	6040	6040.00	45.55	0	0	6213	6126	6053	5966	5893	6170	6010	77	1810	500	4340	10	1	15400000	930	6.79	1.11	12	0.00	889.00	5448.00	8790	20230410	-31.29	5830	20231027	3.60	8790	-31.29	20230410	5830	3.60	20231027	8790	-31.29	20230410	5830	3.60	20231027	0.08	N	130580	500	77 억		7013950	N	N	0	N	00	N
114	20231110	160813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	0	3	0.00	20060780	3341	36.94	6030	6140	5980	7850	4230	6040	6004.42	45.55	0	-76	6173	6106	6073	6006	5973	6090	5990	77	1810	500	4340	10	1	15400000	930	6.79	1.11	12	0.02	889.00	5448.00	8790	20230410	-31.29	5830	20231027	3.60	8790	-31.29	20230410	5830	3.60	20231027	8790	-31.29	20230410	5830	3.60	20231027	0.09	N	130580	500	77 억		7014032	N	N	0	N	00	N
115	20231110	150812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-50	5	-0.83	19241940	3205	35.43	6030	6140	5980	7850	4230	6040	6003.73	45.55	0	-96	6173	6106	6073	6006	5973	6090	5990	77	1810	500	4340	10	1	15400000	922	6.74	1.10	12	0.02	889.00	5448.00	8790	20230410	-31.85	5830	20231027	2.74	8790	-31.85	20230410	5830	2.74	20231027	8790	-31.85	20230410	5830	2.74	20231027	0.09	N	130580	500	77 억		7014032	N	N	0	N	00	N
116	20231110	140804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-30	5	-0.50	11172770	1858	20.54	6030	6140	5990	7850	4230	6040	6013.33	45.55	0	244	6173	6106	6073	6006	5973	6090	5990	77	1810	500	4340	10	1	15400000	926	6.76	1.10	12	0.01	889.00	5448.00	8790	20230410	-31.63	5830	20231027	3.09	8790	-31.63	20230410	5830	3.09	20231027	8790	-31.63	20230410	5830	3.09	20231027	0.09	N	130580	500	77 억		7014032	N	N	0	N	00	N
117	20231110	130804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-50	5	-0.83	10896820	1812	20.03	6030	6140	5990	7850	4230	6040	6013.70	45.55	0	244	6173	6106	6073	6006	5973	6090	5990	77	1810	500	4340	10	1	15400000	922	6.74	1.10	12	0.01	889.00	5448.00	8790	20230410	-31.85	5830	20231027	2.74	8790	-31.85	20230410	5830	2.74	20231027	8790	-31.85	20230410	5830	2.74	20231027	0.09	N	130580	500	77 억		7014032	N	N	0	N	00	N
118	20231110	120808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-40	5	-0.66	9758590	1622	17.93	6030	6140	5990	7850	4230	6040	6016.39	45.55	0	244	6173	6106	6073	6006	5973	6090	5990	77	1810	500	4340	10	1	15400000	924	6.75	1.10	12	0.01	889.00	5448.00	8790	20230410	-31.74	5830	20231027	2.92	8790	-31.74	20230410	5830	2.92	20231027	8790	-31.74	20230410	5830	2.92	20231027	0.09	N	130580	500	77 억		7014032	N	N	0	N	00	N
119	20231110	110756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	50	2	0.83	980450	162	1.79	6030	6140	6000	7850	4230	6040	6052.16	45.55	0	2	6173	6106	6073	6006	5973	6090	5990	77	1810	500	4340	10	1	15400000	938	6.85	1.12	12	0.00	889.00	5448.00	8790	20230410	-30.72	5830	20231027	4.46	8790	-30.72	20230410	5830	4.46	20231027	8790	-30.72	20230410	5830	4.46	20231027	0.09	N	130580	500	77 억		7014032	N	N	0	N	00	N
120	20231110	100804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	100	2	1.66	767020	127	1.40	6030	6140	6000	7850	4230	6040	6039.53	45.55	0	-1	6173	6106	6073	6006	5973	6090	5990	77	1810	500	4340	10	1	15400000	946	6.91	1.13	12	0.00	889.00	5448.00	8790	20230410	-30.15	5830	20231027	5.32	8790	-30.15	20230410	5830	5.32	20231027	8790	-30.15	20230410	5830	5.32	20231027	0.09	N	130580	500	77 억		7014032	N	N	0	N	00	N
121	20231110	090751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-40	5	-0.66	198110	33	0.36	6030	6030	6000	7850	4230	6040	6003.33	45.55	0	0	6173	6106	6073	6006	5973	6090	5990	77	1810	500	4340	10	1	15400000	924	6.75	1.10	12	0.00	889.00	5448.00	8790	20230410	-31.74	5830	20231027	2.92	8790	-31.74	20230410	5830	2.92	20231027	8790	-31.74	20230410	5830	2.92	20231027	0.09	N	130580	500	77 억		7014032	N	N	0	N	00	N
122	20231109	160745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	-100	5	-1.63	54869450	9045	840.61	6140	6140	6040	7980	4300	6140	6066.28	45.55	0	-17	6233	6186	6153	6106	6073	6180	6100	77	1840	500	4420	10	1	15400000	930	6.79	1.11	12	0.06	889.00	5448.00	8790	20230410	-31.29	5830	20231027	3.60	8790	-31.29	20230410	5830	3.60	20231027	8790	-31.29	20230410	5830	3.60	20231027	0.09	N	130580	500	77 억		7014049	N	N	0	N	00	N
123	20231109	150744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	-90	5	-1.47	46980150	7741	719.42	6140	6140	6040	7980	4300	6140	6069.00	45.55	0	-3	6233	6186	6153	6106	6073	6180	6100	77	1840	500	4420	10	1	15400000	932	6.81	1.11	12	0.05	889.00	5448.00	8790	20230410	-31.17	5830	20231027	3.77	8790	-31.17	20230410	5830	3.77	20231027	8790	-31.17	20230410	5830	3.77	20231027	0.09	N	130580	500	77 억		7014049	N	N	0	N	00	N
124	20231109	140742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	-100	5	-1.63	43925090	7236	672.49	6140	6140	6040	7980	4300	6140	6070.36	45.55	0	8	6233	6186	6153	6106	6073	6180	6100	77	1840	500	4420	10	1	15400000	930	6.79	1.11	12	0.05	889.00	5448.00	8790	20230410	-31.29	5830	20231027	3.60	8790	-31.29	20230410	5830	3.60	20231027	8790	-31.29	20230410	5830	3.60	20231027	0.09	N	130580	500	77 억		7014049	N	N	0	N	00	N
125	20231109	130745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	-80	5	-1.30	39642290	6528	606.69	6140	6140	6050	7980	4300	6140	6072.65	45.55	0	9	6233	6186	6153	6106	6073	6180	6100	77	1840	500	4420	10	1	15400000	933	6.82	1.11	12	0.04	889.00	5448.00	8790	20230410	-31.06	5830	20231027	3.95	8790	-31.06	20230410	5830	3.95	20231027	8790	-31.06	20230410	5830	3.95	20231027	0.09	N	130580	500	77 억		7014049	N	N	0	N	00	N
126	20231109	120748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	-80	5	-1.30	31959600	5260	488.85	6140	6140	6050	7980	4300	6140	6075.97	45.55	0	9	6233	6186	6153	6106	6073	6180	6100	77	1840	500	4420	10	1	15400000	933	6.82	1.11	12	0.03	889.00	5448.00	8790	20230410	-31.06	5830	20231027	3.95	8790	-31.06	20230410	5830	3.95	20231027	8790	-31.06	20230410	5830	3.95	20231027	0.09	N	130580	500	77 억		7014049	N	N	0	N	00	N
127	20231109	110745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	-80	5	-1.30	29243210	4812	447.21	6140	6140	6050	7980	4300	6140	6077.14	45.55	0	9	6233	6186	6153	6106	6073	6180	6100	77	1840	500	4420	10	1	15400000	933	6.82	1.11	12	0.03	889.00	5448.00	8790	20230410	-31.06	5830	20231027	3.95	8790	-31.06	20230410	5830	3.95	20231027	8790	-31.06	20230410	5830	3.95	20231027	0.09	N	130580	500	77 억		7014049	N	N	0	N	00	N
128	20231109	100740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	-60	5	-0.98	9868260	1617	150.28	6140	6140	6080	7980	4300	6140	6102.82	45.55	0	-16	6233	6186	6153	6106	6073	6180	6100	77	1840	500	4420	10	1	15400000	936	6.84	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.83	5830	20231027	4.29	8790	-30.83	20230410	5830	4.29	20231027	8790	-30.83	20230410	5830	4.29	20231027	0.09	N	130580	500	77 억		7014049	N	N	0	N	00	N
129	20231109	090747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	-10	5	-0.16	1276610	208	19.33	6140	6140	6120	7980	4300	6140	6137.55	45.55	0	-8	6233	6186	6153	6106	6073	6180	6100	77	1840	500	4420	10	1	15400000	944	6.90	1.13	12	0.00	889.00	5448.00	8790	20230410	-30.26	5830	20231027	5.15	8790	-30.26	20230410	5830	5.15	20231027	8790	-30.26	20230410	5830	5.15	20231027	0.09	N	130580	500	77 억		7014049	N	N	0	N	00	N
130	20231108	160737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	0	3	0.00	6610360	1076	17.13	6140	6200	6120	7980	4300	6140	6143.46	45.55	0	110	6260	6200	6140	6080	6020	6230	6110	77	1840	500	4420	10	1	15400000	946	6.91	1.13	12	0.01	889.00	5448.00	8790	20230410	-30.15	5830	20231027	5.32	8790	-30.15	20230410	5830	5.32	20231027	8790	-30.15	20230410	5830	5.32	20231027	0.09	N	130580	500	77 억		7013939	N	N	0	N	00	N
131	20231108	150742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	10	2	0.16	6155820	1002	15.95	6140	6200	6120	7980	4300	6140	6143.53	45.55	0	93	6260	6200	6140	6080	6020	6230	6110	77	1840	500	4420	10	1	15400000	947	6.92	1.13	12	0.01	889.00	5448.00	8790	20230410	-30.03	5830	20231027	5.49	8790	-30.03	20230410	5830	5.49	20231027	8790	-30.03	20230410	5830	5.49	20231027	0.09	N	130580	500	77 억		7013939	N	N	0	N	00	N
132	20231108	140738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	20	2	0.33	5361520	873	13.90	6140	6200	6120	7980	4300	6140	6141.49	45.55	0	104	6260	6200	6140	6080	6020	6230	6110	77	1840	500	4420	10	1	15400000	949	6.93	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.92	5830	20231027	5.66	8790	-29.92	20230410	5830	5.66	20231027	8790	-29.92	20230410	5830	5.66	20231027	0.09	N	130580	500	77 억		7013939	N	N	0	N	00	N
133	20231108	130736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	20	2	0.33	5355360	872	13.88	6140	6200	6120	7980	4300	6140	6141.47	45.55	0	104	6260	6200	6140	6080	6020	6230	6110	77	1840	500	4420	10	1	15400000	949	6.93	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.92	5830	20231027	5.66	8790	-29.92	20230410	5830	5.66	20231027	8790	-29.92	20230410	5830	5.66	20231027	0.09	N	130580	500	77 억		7013939	N	N	0	N	00	N
134	20231108	120732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	20	2	0.33	4094360	666	10.60	6140	6200	6130	7980	4300	6140	6147.69	45.55	0	105	6260	6200	6140	6080	6020	6230	6110	77	1840	500	4420	10	1	15400000	949	6.93	1.13	12	0.00	889.00	5448.00	8790	20230410	-29.92	5830	20231027	5.66	8790	-29.92	20230410	5830	5.66	20231027	8790	-29.92	20230410	5830	5.66	20231027	0.09	N	130580	500	77 억		7013939	N	N	0	N	00	N
135	20231108	110739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	20	2	0.33	2175250	354	5.64	6140	6200	6130	7980	4300	6140	6144.77	45.55	0	68	6260	6200	6140	6080	6020	6230	6110	77	1840	500	4420	10	1	15400000	949	6.93	1.13	12	0.00	889.00	5448.00	8790	20230410	-29.92	5830	20231027	5.66	8790	-29.92	20230410	5830	5.66	20231027	8790	-29.92	20230410	5830	5.66	20231027	0.09	N	130580	500	77 억		7013939	N	N	0	N	00	N
136	20231108	100739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	20	2	0.33	166580	27	0.43	6140	6200	6140	7980	4300	6140	6169.63	45.55	0	1	6260	6200	6140	6080	6020	6230	6110	77	1840	500	4420	10	1	15400000	949	6.93	1.13	12	0.00	889.00	5448.00	8790	20230410	-29.92	5830	20231027	5.66	8790	-29.92	20230410	5830	5.66	20231027	8790	-29.92	20230410	5830	5.66	20231027	0.09	N	130580	500	77 억		7013939	N	N	0	N	00	N
137	20231108	090735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	0	3	0.00	6140	1	0.02	6140	6140	6140	7980	4300	6140	6140.00	45.55	0	0	6260	6200	6140	6080	6020	6230	6110	77	1840	500	4420	10	1	15400000	946	6.91	1.13	12	0.00	889.00	5448.00	8790	20230410	-30.15	5830	20231027	5.32	8790	-30.15	20230410	5830	5.32	20231027	8790	-30.15	20230410	5830	5.32	20231027	0.09	N	130580	500	77 억		7013939	N	N	0	N	00	N
138	20231107	160738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	20	2	0.33	38478540	6282	90.23	6120	6200	6080	7950	4290	6120	6125.21	45.54	0	1216	6220	6170	6110	6060	6000	6195	6085	77	1830	500	4400	10	1	15400000	946	6.91	1.13	12	0.04	889.00	5448.00	8790	20230410	-30.15	5830	20231027	5.32	8790	-30.15	20230410	5830	5.32	20231027	8790	-30.15	20230410	5830	5.32	20231027	0.09	N	130580	500	77 억		7012723	N	N	0	N	00	N
139	20231107	150738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	20	2	0.33	36807660	6009	86.31	6120	6200	6080	7950	4290	6120	6125.42	45.54	0	1129	6220	6170	6110	6060	6000	6195	6085	77	1830	500	4400	10	1	15400000	946	6.91	1.13	12	0.04	889.00	5448.00	8790	20230410	-30.15	5830	20231027	5.32	8790	-30.15	20230410	5830	5.32	20231027	8790	-30.15	20230410	5830	5.32	20231027	0.09	N	130580	500	77 억		7012723	N	N	0	N	00	N
140	20231107	140743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	10	2	0.16	26834170	4376	62.86	6120	6200	6080	7950	4290	6120	6132.12	45.54	0	887	6220	6170	6110	6060	6000	6195	6085	77	1830	500	4400	10	1	15400000	944	6.90	1.13	12	0.03	889.00	5448.00	8790	20230410	-30.26	5830	20231027	5.15	8790	-30.26	20230410	5830	5.15	20231027	8790	-30.26	20230410	5830	5.15	20231027	0.09	N	130580	500	77 억		7012723	N	N	0	N	00	N
141	20231107	130740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	0	3	0.00	26240420	4279	61.46	6120	6200	6080	7950	4290	6120	6132.37	45.54	0	875	6220	6170	6110	6060	6000	6195	6085	77	1830	500	4400	10	1	15400000	942	6.88	1.12	12	0.03	889.00	5448.00	8790	20230410	-30.38	5830	20231027	4.97	8790	-30.38	20230410	5830	4.97	20231027	8790	-30.38	20230410	5830	4.97	20231027	0.09	N	130580	500	77 억		7012723	N	N	0	N	00	N
142	20231107	120736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	20	2	0.33	25663530	4185	60.11	6120	6200	6080	7950	4290	6120	6132.27	45.54	0	822	6220	6170	6110	6060	6000	6195	6085	77	1830	500	4400	10	1	15400000	946	6.91	1.13	12	0.03	889.00	5448.00	8790	20230410	-30.15	5830	20231027	5.32	8790	-30.15	20230410	5830	5.32	20231027	8790	-30.15	20230410	5830	5.32	20231027	0.09	N	130580	500	77 억		7012723	N	N	0	N	00	N
143	20231107	110736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	20	2	0.33	22931260	3740	53.72	6120	6200	6080	7950	4290	6120	6131.35	45.54	0	785	6220	6170	6110	6060	6000	6195	6085	77	1830	500	4400	10	1	15400000	946	6.91	1.13	12	0.02	889.00	5448.00	8790	20230410	-30.15	5830	20231027	5.32	8790	-30.15	20230410	5830	5.32	20231027	8790	-30.15	20230410	5830	5.32	20231027	0.09	N	130580	500	77 억		7012723	N	N	0	N	00	N
144	20231107	100745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	10	2	0.16	17746690	2893	41.55	6120	6200	6080	7950	4290	6120	6134.36	45.54	0	609	6220	6170	6110	6060	6000	6195	6085	77	1830	500	4400	10	1	15400000	944	6.90	1.13	12	0.02	889.00	5448.00	8790	20230410	-30.26	5830	20231027	5.15	8790	-30.26	20230410	5830	5.15	20231027	8790	-30.26	20230410	5830	5.15	20231027	0.09	N	130580	500	77 억		7012723	N	N	0	N	00	N
145	20231107	090727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-20	5	-0.33	140620	23	0.33	6120	6120	6100	7950	4290	6120	6113.91	45.54	0	2	6220	6170	6110	6060	6000	6195	6085	77	1830	500	4400	10	1	15400000	939	6.86	1.12	12	0.00	889.00	5448.00	8790	20230410	-30.60	5830	20231027	4.63	8790	-30.60	20230410	5830	4.63	20231027	8790	-30.60	20230410	5830	4.63	20231027	0.09	N	130580	500	77 억		7012723	N	N	0	N	00	N
146	20231106	160720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	70	2	1.16	42458170	6962	101.83	6100	6160	6050	7860	4240	6050	6098.56	45.54	0	48	6130	6090	6030	5990	5930	6110	6010	77	1810	500	4350	10	1	15400000	942	6.88	1.12	12	0.05	889.00	5448.00	8790	20230410	-30.38	5830	20231027	4.97	8790	-30.38	20230410	5830	4.97	20231027	8790	-30.38	20230410	5830	4.97	20231027	0.09	N	130580	500	77 억		7012675	N	N	0	N	00	N
147	20231106	150724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	50	2	0.83	40551880	6650	97.26	6100	6160	6050	7860	4240	6050	6098.03	45.54	0	19	6130	6090	6030	5990	5930	6110	6010	77	1810	500	4350	10	1	15400000	939	6.86	1.12	12	0.04	889.00	5448.00	8790	20230410	-30.60	5830	20231027	4.63	8790	-30.60	20230410	5830	4.63	20231027	8790	-30.60	20230410	5830	4.63	20231027	0.09	N	130580	500	77 억		7012675	N	N	0	N	00	N
148	20231106	140721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	60	2	0.99	22108890	3625	53.02	6100	6160	6050	7860	4240	6050	6099.00	45.54	0	-4	6130	6090	6030	5990	5930	6110	6010	77	1810	500	4350	10	1	15400000	941	6.87	1.12	12	0.02	889.00	5448.00	8790	20230410	-30.49	5830	20231027	4.80	8790	-30.49	20230410	5830	4.80	20231027	8790	-30.49	20230410	5830	4.80	20231027	0.09	N	130580	500	77 억		7012675	N	N	0	N	00	N
149	20231106	130728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	70	2	1.16	15663860	2569	37.57	6100	6160	6050	7860	4240	6050	6097.26	45.54	0	-8	6130	6090	6030	5990	5930	6110	6010	77	1810	500	4350	10	1	15400000	942	6.88	1.12	12	0.02	889.00	5448.00	8790	20230410	-30.38	5830	20231027	4.97	8790	-30.38	20230410	5830	4.97	20231027	8790	-30.38	20230410	5830	4.97	20231027	0.09	N	130580	500	77 억		7012675	N	N	0	N	00	N
150	20231106	120725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	70	2	1.16	14041660	2304	33.70	6100	6130	6050	7860	4240	6050	6094.47	45.54	0	-11	6130	6090	6030	5990	5930	6110	6010	77	1810	500	4350	10	1	15400000	942	6.88	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.38	5830	20231027	4.97	8790	-30.38	20230410	5830	4.97	20231027	8790	-30.38	20230410	5830	4.97	20231027	0.09	N	130580	500	77 억		7012675	N	N	0	N	00	N
151	20231106	110724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	60	2	0.99	10343840	1698	24.84	6100	6130	6050	7860	4240	6050	6091.78	45.54	0	-8	6130	6090	6030	5990	5930	6110	6010	77	1810	500	4350	10	1	15400000	941	6.87	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.49	5830	20231027	4.80	8790	-30.49	20230410	5830	4.80	20231027	8790	-30.49	20230410	5830	4.80	20231027	0.09	N	130580	500	77 억		7012675	N	N	0	N	00	N
152	20231106	100702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	40	2	0.66	5835590	959	14.03	6100	6120	6050	7860	4240	6050	6085.08	45.54	0	-4	6130	6090	6030	5990	5930	6110	6010	77	1810	500	4350	10	1	15400000	938	6.85	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.72	5830	20231027	4.46	8790	-30.72	20230410	5830	4.46	20231027	8790	-30.72	20230410	5830	4.46	20231027	0.09	N	130580	500	77 억		7012675	N	N	0	N	00	N
153	20231106	090724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	40	2	0.66	616040	101	1.48	6100	6100	6050	7860	4240	6050	6099.41	45.54	0	0	6130	6090	6030	5990	5930	6110	6010	77	1810	500	4350	10	1	15400000	938	6.85	1.12	12	0.00	889.00	5448.00	8790	20230410	-30.72	5830	20231027	4.46	8790	-30.72	20230410	5830	4.46	20231027	8790	-30.72	20230410	5830	4.46	20231027	0.09	N	130580	500	77 억		7012675	N	N	0	N	00	N
154	20231103	160716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	80	2	1.34	41329240	6837	103.31	6000	6070	5970	7760	4180	5970	6044.94	45.54	0	-6	6030	6000	5950	5920	5870	5975	5895	77	1790	500	4290	10	1	15400000	932	6.81	1.11	12	0.04	889.00	5448.00	8790	20230410	-31.17	5830	20231027	3.77	8790	-31.17	20230410	5830	3.77	20231027	8790	-31.17	20230410	5830	3.77	20231027	0.10	N	130580	500	77 억		7012681	N	N	0	N	00	N
155	20231103	150713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	60	2	1.01	40067800	6628	100.15	6000	6070	5970	7760	4180	5970	6045.23	45.54	0	-7	6030	6000	5950	5920	5870	5975	5895	77	1790	500	4290	10	1	15400000	929	6.78	1.11	12	0.04	889.00	5448.00	8790	20230410	-31.40	5830	20231027	3.43	8790	-31.40	20230410	5830	3.43	20231027	8790	-31.40	20230410	5830	3.43	20231027	0.10	N	130580	500	77 억		7012681	N	N	0	N	00	N
156	20231103	140713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	70	2	1.17	17789660	2944	44.48	6000	6070	5970	7760	4180	5970	6042.68	45.54	0	-8	6030	6000	5950	5920	5870	5975	5895	77	1790	500	4290	10	1	15400000	930	6.79	1.11	12	0.02	889.00	5448.00	8790	20230410	-31.29	5830	20231027	3.60	8790	-31.29	20230410	5830	3.60	20231027	8790	-31.29	20230410	5830	3.60	20231027	0.10	N	130580	500	77 억		7012681	N	N	0	N	00	N
157	20231103	130713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	90	2	1.51	10310960	1706	25.78	6000	6070	5970	7760	4180	5970	6043.94	45.54	0	-6	6030	6000	5950	5920	5870	5975	5895	77	1790	500	4290	10	1	15400000	933	6.82	1.11	12	0.01	889.00	5448.00	8790	20230410	-31.06	5830	20231027	3.95	8790	-31.06	20230410	5830	3.95	20231027	8790	-31.06	20230410	5830	3.95	20231027	0.10	N	130580	500	77 억		7012681	N	N	0	N	00	N
158	20231103	120713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	90	2	1.51	9294510	1538	23.24	6000	6070	5970	7760	4180	5970	6043.24	45.54	0	-5	6030	6000	5950	5920	5870	5975	5895	77	1790	500	4290	10	1	15400000	933	6.82	1.11	12	0.01	889.00	5448.00	8790	20230410	-31.06	5830	20231027	3.95	8790	-31.06	20230410	5830	3.95	20231027	8790	-31.06	20230410	5830	3.95	20231027	0.10	N	130580	500	77 억		7012681	N	N	0	N	00	N
159	20231103	110719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	70	2	1.17	9004550	1490	22.51	6000	6070	5970	7760	4180	5970	6043.32	45.54	0	-5	6030	6000	5950	5920	5870	5975	5895	77	1790	500	4290	10	1	15400000	930	6.79	1.11	12	0.01	889.00	5448.00	8790	20230410	-31.29	5830	20231027	3.60	8790	-31.29	20230410	5830	3.60	20231027	8790	-31.29	20230410	5830	3.60	20231027	0.10	N	130580	500	77 억		7012681	N	N	0	N	00	N
160	20231103	100704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	100	2	1.68	7098720	1175	17.75	6000	6070	5970	7760	4180	5970	6041.46	45.54	0	-5	6030	6000	5950	5920	5870	5975	5895	77	1790	500	4290	10	1	15400000	935	6.83	1.11	12	0.01	889.00	5448.00	8790	20230410	-30.94	5830	20231027	4.12	8790	-30.94	20230410	5830	4.12	20231027	8790	-30.94	20230410	5830	4.12	20231027	0.10	N	130580	500	77 억		7012681	N	N	0	N	00	N
161	20231103	090707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	70	2	1.17	1134570	188	2.84	6000	6040	5970	7760	4180	5970	6034.95	45.54	0	-3	6030	6000	5950	5920	5870	5975	5895	77	1790	500	4290	10	1	15400000	930	6.79	1.11	12	0.00	889.00	5448.00	8790	20230410	-31.29	5830	20231027	3.60	8790	-31.29	20230410	5830	3.60	20231027	8790	-31.29	20230410	5830	3.60	20231027	0.10	N	130580	500	77 억		7012681	N	N	0	N	00	N
162	20231102	160708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	40	2	0.67	39308340	6618	54.16	5980	5980	5900	7700	4160	5930	5939.61	45.54	0	-97	6036	5982	5926	5872	5816	5985	5875	77	1770	500	4260	10	1	15400000	919	6.72	1.10	12	0.04	889.00	5448.00	8790	20230410	-32.08	5830	20231027	2.40	8790	-32.08	20230410	5830	2.40	20231027	8790	-32.08	20230410	5830	2.40	20231027	0.11	N	130580	500	77 억		7012703	N	N	0	N	00	N
163	20231102	150715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-20	5	-0.34	38602470	6499	53.19	5980	5980	5900	7700	4160	5930	5939.76	45.54	0	-95	6036	5982	5926	5872	5816	5985	5875	77	1770	500	4260	10	1	15400000	910	6.65	1.08	12	0.04	889.00	5448.00	8790	20230410	-32.76	5830	20231027	1.37	8790	-32.76	20230410	5830	1.37	20231027	8790	-32.76	20230410	5830	1.37	20231027	0.11	N	130580	500	77 억		7012703	N	N	0	N	00	N
164	20231102	140703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-10	5	-0.17	30680870	5162	42.25	5980	5980	5900	7700	4160	5930	5943.60	45.54	0	-95	6036	5982	5926	5872	5816	5985	5875	77	1770	500	4260	10	1	15400000	912	6.66	1.09	12	0.03	889.00	5448.00	8790	20230410	-32.65	5830	20231027	1.54	8790	-32.65	20230410	5830	1.54	20231027	8790	-32.65	20230410	5830	1.54	20231027	0.11	N	130580	500	77 억		7012703	N	N	0	N	00	N
165	20231102	130709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	0	3	0.00	10079860	1696	13.88	5980	5980	5900	7700	4160	5930	5943.31	45.54	0	-89	6036	5982	5926	5872	5816	5985	5875	77	1770	500	4260	10	1	15400000	913	6.67	1.09	12	0.01	889.00	5448.00	8790	20230410	-32.54	5830	20231027	1.72	8790	-32.54	20230410	5830	1.72	20231027	8790	-32.54	20230410	5830	1.72	20231027	0.11	N	130580	500	77 억		7012703	N	N	0	N	00	N
166	20231102	120705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	10	2	0.17	6013460	1011	8.27	5980	5980	5900	7700	4160	5930	5948.03	45.54	0	-88	6036	5982	5926	5872	5816	5985	5875	77	1770	500	4260	10	1	15400000	915	6.68	1.09	12	0.01	889.00	5448.00	8790	20230410	-32.42	5830	20231027	1.89	8790	-32.42	20230410	5830	1.89	20231027	8790	-32.42	20230410	5830	1.89	20231027	0.11	N	130580	500	77 억		7012703	N	N	0	N	00	N
167	20231102	110705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	50	2	0.84	2091770	352	2.88	5980	5980	5900	7700	4160	5930	5942.53	45.54	0	-87	6036	5982	5926	5872	5816	5985	5875	77	1770	500	4260	10	1	15400000	921	6.73	1.10	12	0.00	889.00	5448.00	8790	20230410	-31.97	5830	20231027	2.57	8790	-31.97	20230410	5830	2.57	20231027	8790	-31.97	20230410	5830	2.57	20231027	0.11	N	130580	500	77 억		7012703	N	N	0	N	00	N
168	20231102	100706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	20	2	0.34	1383990	233	1.91	5980	5980	5900	7700	4160	5930	5939.87	45.54	0	-9	6036	5982	5926	5872	5816	5985	5875	77	1770	500	4260	10	1	15400000	916	6.69	1.09	12	0.00	889.00	5448.00	8790	20230410	-32.31	5830	20231027	2.06	8790	-32.31	20230410	5830	2.06	20231027	8790	-32.31	20230410	5830	2.06	20231027	0.11	N	130580	500	77 억		7012703	N	N	0	N	00	N
169	20231102	090710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	50	2	0.84	11960	2	0.02	5980	5980	5980	7700	4160	5930	5980.00	45.54	0	0	6036	5982	5926	5872	5816	5985	5875	77	1770	500	4260	10	1	15400000	921	6.73	1.10	12	0.00	889.00	5448.00	8790	20230410	-31.97	5830	20231027	2.57	8790	-31.97	20230410	5830	2.57	20231027	8790	-31.97	20230410	5830	2.57	20231027	0.11	N	130580	500	77 억		7012703	N	N	0	N	00	N
170	20231101	160703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	20	2	0.34	72188790	12219	110.83	5930	5980	5870	7680	4140	5910	5907.91	45.54	0	0	6096	6002	5926	5832	5756	5965	5795	77	1770	500	4250	10	1	15400000	913	6.67	1.09	12	0.08	889.00	5448.00	8790	20230410	-32.54	5830	20231027	1.72	8790	-32.54	20230410	5830	1.72	20231027	8790	-32.54	20230410	5830	1.72	20231027	0.11	N	130580	500	77 억		7012703	N	N	0	N	00	N
171	20231101	150704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-10	5	-0.17	71363300	12079	109.56	5930	5980	5870	7680	4140	5910	5908.05	45.54	0	-3	6096	6002	5926	5832	5756	5965	5795	77	1770	500	4250	10	1	15400000	909	6.64	1.08	12	0.08	889.00	5448.00	8790	20230410	-32.88	5830	20231027	1.20	8790	-32.88	20230410	5830	1.20	20231027	8790	-32.88	20230410	5830	1.20	20231027	0.11	N	130580	500	77 억		7012703	N	N	0	N	00	N
172	20231101	140658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-20	5	-0.34	44524360	7516	68.17	5930	5980	5870	7680	4140	5910	5923.94	45.54	0	-4	6096	6002	5926	5832	5756	5965	5795	77	1770	500	4250	10	1	15400000	907	6.63	1.08	12	0.05	889.00	5448.00	8790	20230410	-32.99	5830	20231027	1.03	8790	-32.99	20230410	5830	1.03	20231027	8790	-32.99	20230410	5830	1.03	20231027	0.11	N	130580	500	77 억		7012703	N	N	0	N	00	N
173	20231101	130703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-20	5	-0.34	41101140	6935	62.90	5930	5980	5870	7680	4140	5910	5926.62	45.54	0	-7	6096	6002	5926	5832	5756	5965	5795	77	1770	500	4250	10	1	15400000	907	6.63	1.08	12	0.05	889.00	5448.00	8790	20230410	-32.99	5830	20231027	1.03	8790	-32.99	20230410	5830	1.03	20231027	8790	-32.99	20230410	5830	1.03	20231027	0.11	N	130580	500	77 억		7012703	N	N	0	N	00	N
174	20231101	120719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	30	2	0.51	30268990	5107	46.32	5930	5980	5870	7680	4140	5910	5926.96	45.54	0	-8	6096	6002	5926	5832	5756	5965	5795	77	1770	500	4250	10	1	15400000	915	6.68	1.09	12	0.03	889.00	5448.00	8790	20230410	-32.42	5830	20231027	1.89	8790	-32.42	20230410	5830	1.89	20231027	8790	-32.42	20230410	5830	1.89	20231027	0.11	N	130580	500	77 억		7012703	N	N	0	N	00	N
175	20231101	110723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	20	2	0.34	21676640	3656	33.16	5930	5980	5870	7680	4140	5910	5929.06	45.54	0	-4	6096	6002	5926	5832	5756	5965	5795	77	1770	500	4250	10	1	15400000	913	6.67	1.09	12	0.02	889.00	5448.00	8790	20230410	-32.54	5830	20231027	1.72	8790	-32.54	20230410	5830	1.72	20231027	8790	-32.54	20230410	5830	1.72	20231027	0.11	N	130580	500	77 억		7012703	N	N	0	N	00	N
176	20231101	100714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	40	2	0.68	10081240	1705	15.46	5930	5960	5870	7680	4140	5910	5912.75	45.54	0	-7	6096	6002	5926	5832	5756	5965	5795	77	1770	500	4250	10	1	15400000	916	6.69	1.09	12	0.01	889.00	5448.00	8790	20230410	-32.31	5830	20231027	2.06	8790	-32.31	20230410	5830	2.06	20231027	8790	-32.31	20230410	5830	2.06	20231027	0.11	N	130580	500	77 억		7012703	N	N	0	N	00	N
177	20231101	090714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-10	5	-0.17	672940	114	1.03	5930	5930	5900	7680	4140	5910	5902.98	45.54	0	-1	6096	6002	5926	5832	5756	5965	5795	77	1770	500	4250	10	1	15400000	909	6.64	1.08	12	0.00	889.00	5448.00	8790	20230410	-32.88	5830	20231027	1.20	8790	-32.88	20230410	5830	1.20	20231027	8790	-32.88	20230410	5830	1.20	20231027	0.11	N	130580	500	77 억		7012703	N	N	0	N	00	N