KissMeData/203400/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	161005	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4895	-175	5	-3.45	254531155	51446	71.62	5060	5060	4890	6590	3550	5070	4947.76	0.64	0	-9143	5420	5245	5115	4940	4810	5222	4917	97	1520	500	3540	5	1	19408181	950	-4.62	6.11	12	0.27	-1059.00	801.00	10210	20230414	-52.06	4890	20231130	0.10	10210	-52.06	20230414	4890	0.10	20231130	10210	-52.06	20230414	4890	0.10	20231130	0.13	N	203400	500	97 억		124357	N	N	0	N	00	N
3	20231130	151004	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4915	-155	5	-3.06	237292420	47927	66.72	5060	5060	4890	6590	3550	5070	4951.12	0.64	0	-8970	5420	5245	5115	4940	4810	5222	4917	97	1520	500	3540	5	1	19408181	954	-4.64	6.14	12	0.25	-1059.00	801.00	10210	20230414	-51.86	4890	20231130	0.51	10210	-51.86	20230414	4890	0.51	20231130	10210	-51.86	20230414	4890	0.51	20231130	0.13	N	203400	500	97 억		124357	N	N	0	N	00	N
4	20231130	141001	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4940	-130	5	-2.56	177057270	35674	49.66	5060	5060	4925	6590	3550	5070	4963.20	0.64	0	-9046	5420	5245	5115	4940	4810	5222	4917	97	1520	500	3540	5	1	19408181	959	-4.66	6.17	12	0.18	-1059.00	801.00	10210	20230414	-51.62	4925	20231130	0.30	10210	-51.62	20230414	4925	0.30	20231130	10210	-51.62	20230414	4925	0.30	20231130	0.13	N	203400	500	97 억		124357	N	N	0	N	00	N
5	20231130	130959	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4940	-130	5	-2.56	155049115	31224	43.47	5060	5060	4925	6590	3550	5070	4965.70	0.64	0	-8552	5420	5245	5115	4940	4810	5222	4917	97	1520	500	3540	5	1	19408181	959	-4.66	6.17	12	0.16	-1059.00	801.00	10210	20230414	-51.62	4925	20231130	0.30	10210	-51.62	20230414	4925	0.30	20231130	10210	-51.62	20230414	4925	0.30	20231130	0.13	N	203400	500	97 억		124357	N	N	0	N	00	N
6	20231130	121013	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4930	-140	5	-2.76	135659655	27297	38.00	5060	5060	4925	6590	3550	5070	4969.76	0.64	0	-9447	5420	5245	5115	4940	4810	5222	4917	97	1520	500	3540	5	1	19408181	957	-4.66	6.15	12	0.14	-1059.00	801.00	10210	20230414	-51.71	4925	20231130	0.10	10210	-51.71	20230414	4925	0.10	20231130	10210	-51.71	20230414	4925	0.10	20231130	0.13	N	203400	500	97 억		124357	N	N	0	N	00	N
7	20231130	111008	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4980	-90	5	-1.78	62491715	12546	17.47	5060	5060	4950	6590	3550	5070	4981.01	0.64	0	-4493	5420	5245	5115	4940	4810	5222	4917	97	1520	500	3540	5	1	19408181	967	-4.70	6.22	12	0.06	-1059.00	801.00	10210	20230414	-51.22	4950	20231130	0.61	10210	-51.22	20230414	4950	0.61	20231130	10210	-51.22	20230414	4950	0.61	20231130	0.13	N	203400	500	97 억		124357	N	N	0	N	00	N
8	20231130	101000	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4965	-105	5	-2.07	41743390	8381	11.67	5060	5060	4950	6590	3550	5070	4980.72	0.64	0	-4671	5420	5245	5115	4940	4810	5222	4917	97	1520	500	3540	5	1	19408181	964	-4.69	6.20	12	0.04	-1059.00	801.00	10210	20230414	-51.37	4950	20231130	0.30	10210	-51.37	20230414	4950	0.30	20231130	10210	-51.37	20230414	4950	0.30	20231130	0.13	N	203400	500	97 억		124357	N	N	0	N	00	N
9	20231130	091001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	-20	5	-0.39	3201100	635	0.88	5060	5060	5030	6590	3550	5070	5041.10	0.64	0	26	5420	5245	5115	4940	4810	5222	4917	97	1520	500	3540	10	1	19408181	980	-4.77	6.30	12	0.00	-1059.00	801.00	10210	20230414	-50.54	4985	20231129	1.30	10210	-50.54	20230414	4985	1.30	20231129	10210	-50.54	20230414	4985	1.30	20231129	0.13	N	203400	500	97 억		124357	N	N	0	N	00	N
10	20231129	160957	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5070	0	3	0.00	362830500	71834	136.21	5070	5290	4985	6590	3550	5070	5050.69	0.64	0	-1104	5343	5206	5133	4996	4923	5170	4960	97	1520	500	3540	10	1	19408181	984	-4.79	6.33	12	0.37	-1059.00	801.00	10210	20230414	-50.34	4985	20231129	1.71	10210	-50.34	20230414	4985	1.71	20231129	10210	-50.34	20230414	4985	1.71	20231129	0.13	N	203400	500	97 억		125133	N	N	0	N	00	N
11	20231129	151007	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5050	-20	5	-0.39	342860840	67866	128.69	5070	5290	4985	6590	3550	5070	5052.03	0.64	0	-1271	5343	5206	5133	4996	4923	5170	4960	97	1520	500	3540	10	1	19408181	980	-4.77	6.30	12	0.35	-1059.00	801.00	10210	20230414	-50.54	4985	20231129	1.30	10210	-50.54	20230414	4985	1.30	20231129	10210	-50.54	20230414	4985	1.30	20231129	0.13	N	203400	500	97 억		125133	N	N	0	N	00	N
12	20231129	141000	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5010	-60	5	-1.18	214876015	42484	80.56	5070	5290	4985	6590	3550	5070	5057.81	0.64	0	-5431	5343	5206	5133	4996	4923	5170	4960	97	1520	500	3540	10	1	19408181	972	-4.73	6.25	12	0.22	-1059.00	801.00	10210	20230414	-50.93	4985	20231129	0.50	10210	-50.93	20230414	4985	0.50	20231129	10210	-50.93	20230414	4985	0.50	20231129	0.13	N	203400	500	97 억		125133	N	N	0	N	00	N
13	20231129	130959	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5020	-50	5	-0.99	152967190	30115	57.11	5070	5290	4985	6590	3550	5070	5079.44	0.64	0	-4422	5343	5206	5133	4996	4923	5170	4960	97	1520	500	3540	10	1	19408181	974	-4.74	6.27	12	0.16	-1059.00	801.00	10210	20230414	-50.83	4985	20231129	0.70	10210	-50.83	20230414	4985	0.70	20231129	10210	-50.83	20230414	4985	0.70	20231129	0.13	N	203400	500	97 억		125133	N	N	0	N	00	N
14	20231129	121003	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5030	-40	5	-0.79	135535080	26652	50.54	5070	5290	4985	6590	3550	5070	5085.36	0.64	0	-4739	5343	5206	5133	4996	4923	5170	4960	97	1520	500	3540	10	1	19408181	976	-4.75	6.28	12	0.14	-1059.00	801.00	10210	20230414	-50.73	4985	20231129	0.90	10210	-50.73	20230414	4985	0.90	20231129	10210	-50.73	20230414	4985	0.90	20231129	0.13	N	203400	500	97 억		125133	N	N	0	N	00	N
15	20231129	111002	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5050	-20	5	-0.39	112726460	22108	41.92	5070	5290	4985	6590	3550	5070	5098.90	0.64	0	-3519	5343	5206	5133	4996	4923	5170	4960	97	1520	500	3540	10	1	19408181	980	-4.77	6.30	12	0.11	-1059.00	801.00	10210	20230414	-50.54	4985	20231129	1.30	10210	-50.54	20230414	4985	1.30	20231129	10210	-50.54	20230414	4985	1.30	20231129	0.13	N	203400	500	97 억		125133	N	N	0	N	00	N
16	20231129	100959	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5030	-40	5	-0.79	74091670	14422	27.35	5070	5290	5010	6590	3550	5070	5137.41	0.64	0	-2718	5343	5206	5133	4996	4923	5170	4960	97	1520	500	3540	10	1	19408181	976	-4.75	6.28	12	0.07	-1059.00	801.00	10210	20230414	-50.73	5010	20231129	0.40	10210	-50.73	20230414	5010	0.40	20231129	10210	-50.73	20230414	5010	0.40	20231129	0.13	N	203400	500	97 억		125133	N	N	0	N	00	N
17	20231129	090956	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5040	-30	5	-0.59	1985870	393	0.75	5070	5080	5040	6590	3550	5070	5053.10	0.64	0	-33	5343	5206	5133	4996	4923	5170	4960	97	1520	500	3540	10	1	19408181	978	-4.76	6.29	12	0.00	-1059.00	801.00	10210	20230414	-50.64	5040	20231129	0.00	10210	-50.64	20230414	5040	0.00	20231129	10210	-50.64	20230414	5040	0.00	20231129	0.13	N	203400	500	97 억		125133	N	N	0	N	00	N
18	20231128	160956	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5070	-120	5	-2.31	266344130	52095	178.82	5210	5270	5060	6740	3640	5190	5112.68	0.59	0	11637	5330	5260	5210	5140	5090	5235	5115	97	1550	500	3630	10	1	19408181	984	-4.79	6.33	12	0.27	-1059.00	801.00	10210	20230414	-50.34	5060	20231128	0.20	10210	-50.34	20230414	5060	0.20	20231128	10210	-50.34	20230414	5060	0.20	20231128	0.13	N	203400	500	97 억		114812	N	N	0	N	00	N
19	20231128	150852	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5110	-80	5	-1.54	230221720	44984	154.41	5210	5270	5060	6740	3640	5190	5117.86	0.59	0	11163	5330	5260	5210	5140	5090	5235	5115	97	1550	500	3630	10	1	19408181	992	-4.83	6.38	12	0.23	-1059.00	801.00	10210	20230414	-49.95	5060	20231128	0.99	10210	-49.95	20230414	5060	0.99	20231128	10210	-49.95	20230414	5060	0.99	20231128	0.13	N	203400	500	97 억		114812	N	N	0	N	00	N
20	20231128	140956	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5120	-70	5	-1.35	199114160	38875	133.44	5210	5270	5060	6740	3640	5190	5121.91	0.59	0	9350	5330	5260	5210	5140	5090	5235	5115	97	1550	500	3630	10	1	19408181	994	-4.83	6.39	12	0.20	-1059.00	801.00	10210	20230414	-49.85	5060	20231128	1.19	10210	-49.85	20230414	5060	1.19	20231128	10210	-49.85	20230414	5060	1.19	20231128	0.13	N	203400	500	97 억		114812	N	N	0	N	00	N
21	20231128	130949	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5100	-90	5	-1.73	165640530	32317	110.93	5210	5270	5060	6740	3640	5190	5125.49	0.59	0	5726	5330	5260	5210	5140	5090	5235	5115	97	1550	500	3630	10	1	19408181	990	-4.82	6.37	12	0.17	-1059.00	801.00	10210	20230414	-50.05	5060	20231128	0.79	10210	-50.05	20230414	5060	0.79	20231128	10210	-50.05	20230414	5060	0.79	20231128	0.13	N	203400	500	97 억		114812	N	N	0	N	00	N
22	20231128	120955	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5090	-100	5	-1.93	150215500	29297	100.56	5210	5270	5060	6740	3640	5190	5127.33	0.59	0	4297	5330	5260	5210	5140	5090	5235	5115	97	1550	500	3630	10	1	19408181	988	-4.81	6.35	12	0.15	-1059.00	801.00	10210	20230414	-50.15	5060	20231128	0.59	10210	-50.15	20230414	5060	0.59	20231128	10210	-50.15	20230414	5060	0.59	20231128	0.13	N	203400	500	97 억		114812	N	N	0	N	00	N
23	20231128	110955	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5160	-30	5	-0.58	120706820	23518	80.73	5210	5270	5060	6740	3640	5190	5132.53	0.59	0	2051	5330	5260	5210	5140	5090	5235	5115	97	1550	500	3630	10	1	19408181	1001	-4.87	6.44	12	0.12	-1059.00	801.00	10210	20230414	-49.46	5060	20231128	1.98	10210	-49.46	20230414	5060	1.98	20231128	10210	-49.46	20230414	5060	1.98	20231128	0.13	N	203400	500	97 억		114812	N	N	0	N	00	N
24	20231128	100951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5160	-30	5	-0.58	54304480	10522	36.12	5210	5270	5130	6740	3640	5190	5161.04	0.59	0	-3158	5330	5260	5210	5140	5090	5235	5115	97	1550	500	3630	10	1	19408181	1001	-4.87	6.44	12	0.05	-1059.00	801.00	10210	20230414	-49.46	5130	20231128	0.58	10210	-49.46	20230414	5130	0.58	20231128	10210	-49.46	20230414	5130	0.58	20231128	0.13	N	203400	500	97 억		114812	N	N	0	N	00	N
25	20231128	090952	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5200	10	2	0.19	435360	84	0.29	5210	5270	5150	6740	3640	5190	5182.86	0.59	0	-17	5330	5260	5210	5140	5090	5235	5115	97	1550	500	3630	10	1	19408181	1009	-4.91	6.49	12	0.00	-1059.00	801.00	10210	20230414	-49.07	5150	20231128	0.97	10210	-49.07	20230414	5150	0.97	20231128	10210	-49.07	20230414	5150	0.97	20231128	0.13	N	203400	500	97 억		114812	N	N	0	N	00	N
26	20231127	160945	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5190	-70	5	-1.33	147911390	28470	26.41	5210	5280	5160	6830	3690	5260	5195.37	0.60	0	-1379	5806	5532	5366	5092	4926	5450	5010	97	1570	500	3680	10	1	19408181	1007	-4.90	6.48	12	0.15	-1059.00	801.00	10210	20230414	-49.17	5160	20231127	0.58	10210	-49.17	20230414	5160	0.58	20231127	10210	-49.17	20230414	5160	0.58	20231127	0.13	N	203400	500	97 억		115687	N	N	0	N	00	N
27	20231127	150954	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5220	-40	5	-0.76	145071690	27924	25.90	5210	5280	5160	6830	3690	5260	5195.23	0.60	0	-1165	5806	5532	5366	5092	4926	5450	5010	97	1570	500	3680	10	1	19408181	1013	-4.93	6.52	12	0.14	-1059.00	801.00	10210	20230414	-48.87	5160	20231127	1.16	10210	-48.87	20230414	5160	1.16	20231127	10210	-48.87	20230414	5160	1.16	20231127	0.13	N	203400	500	97 억		115687	N	N	0	N	00	N
28	20231127	140953	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5210	-50	5	-0.95	133241760	25667	23.81	5210	5280	5160	6830	3690	5260	5191.17	0.60	0	-903	5806	5532	5366	5092	4926	5450	5010	97	1570	500	3680	10	1	19408181	1011	-4.92	6.50	12	0.13	-1059.00	801.00	10210	20230414	-48.97	5160	20231127	0.97	10210	-48.97	20230414	5160	0.97	20231127	10210	-48.97	20230414	5160	0.97	20231127	0.13	N	203400	500	97 억		115687	N	N	0	N	00	N
29	20231127	130955	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5170	-90	5	-1.71	129136070	24879	23.07	5210	5280	5160	6830	3690	5260	5190.57	0.60	0	-1019	5806	5532	5366	5092	4926	5450	5010	97	1570	500	3680	10	1	19408181	1003	-4.88	6.45	12	0.13	-1059.00	801.00	10210	20230414	-49.36	5160	20231127	0.19	10210	-49.36	20230414	5160	0.19	20231127	10210	-49.36	20230414	5160	0.19	20231127	0.13	N	203400	500	97 억		115687	N	N	0	N	00	N
30	20231127	120959	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5190	-70	5	-1.33	116814450	22504	20.87	5210	5280	5160	6830	3690	5260	5190.83	0.60	0	-772	5806	5532	5366	5092	4926	5450	5010	97	1570	500	3680	10	1	19408181	1007	-4.90	6.48	12	0.12	-1059.00	801.00	10210	20230414	-49.17	5160	20231127	0.58	10210	-49.17	20230414	5160	0.58	20231127	10210	-49.17	20230414	5160	0.58	20231127	0.13	N	203400	500	97 억		115687	N	N	0	N	00	N
31	20231127	110943	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5200	-60	5	-1.14	84851320	16344	15.16	5210	5280	5160	6830	3690	5260	5191.59	0.60	0	-4	5806	5532	5366	5092	4926	5450	5010	97	1570	500	3680	10	1	19408181	1009	-4.91	6.49	12	0.08	-1059.00	801.00	10210	20230414	-49.07	5160	20231127	0.78	10210	-49.07	20230414	5160	0.78	20231127	10210	-49.07	20230414	5160	0.78	20231127	0.13	N	203400	500	97 억		115687	N	N	0	N	00	N
32	20231127	100942	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5170	-90	5	-1.71	78699240	15163	14.06	5210	5280	5160	6830	3690	5260	5190.22	0.60	0	271	5806	5532	5366	5092	4926	5450	5010	97	1570	500	3680	10	1	19408181	1003	-4.88	6.45	12	0.08	-1059.00	801.00	10210	20230414	-49.36	5160	20231127	0.19	10210	-49.36	20230414	5160	0.19	20231127	10210	-49.36	20230414	5160	0.19	20231127	0.13	N	203400	500	97 억		115687	N	N	0	N	00	N
33	20231127	090945	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5230	-30	5	-0.57	4272270	820	0.76	5210	5230	5200	6830	3690	5260	5210.09	0.60	0	222	5806	5532	5366	5092	4926	5450	5010	97	1570	500	3680	10	1	19408181	1015	-4.94	6.53	12	0.00	-1059.00	801.00	10210	20230414	-48.78	5200	20231127	0.58	10210	-48.78	20230414	5200	0.58	20231127	10210	-48.78	20230414	5200	0.58	20231127	0.13	N	203400	500	97 억		115687	N	N	0	N	00	N
34	20231124	160937	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5260	-160	5	-2.95	577445220	107488	250.51	5420	5640	5200	7040	3800	5420	5373.04	0.63	0	4204	5613	5516	5403	5306	5193	5460	5250	97	1620	500	3790	10	1	19408181	1021	-4.97	6.57	12	0.55	-1059.00	801.00	10210	20230414	-48.48	5200	20231124	1.15	10210	-48.48	20230414	5200	1.15	20231124	10210	-48.48	20230414	5200	1.15	20231124	0.13	N	203400	500	97 억		121471	N	N	0	N	00	N
35	20231124	150946	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5270	-150	5	-2.77	560045800	104180	242.80	5420	5640	5200	7040	3800	5420	5375.75	0.63	0	4392	5613	5516	5403	5306	5193	5460	5250	97	1620	500	3790	10	1	19408181	1023	-4.98	6.58	12	0.54	-1059.00	801.00	10210	20230414	-48.38	5200	20231124	1.35	10210	-48.38	20230414	5200	1.35	20231124	10210	-48.38	20230414	5200	1.35	20231124	0.13	N	203400	500	97 억		121471	N	N	0	N	00	N
36	20231124	140945	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5230	-190	5	-3.51	501280320	93026	216.80	5420	5640	5200	7040	3800	5420	5388.60	0.63	0	4237	5613	5516	5403	5306	5193	5460	5250	97	1620	500	3790	10	1	19408181	1015	-4.94	6.53	12	0.48	-1059.00	801.00	10210	20230414	-48.78	5200	20231124	0.58	10210	-48.78	20230414	5200	0.58	20231124	10210	-48.78	20230414	5200	0.58	20231124	0.13	N	203400	500	97 억		121471	N	N	0	N	00	N
37	20231124	130941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	-150	5	-2.77	430842520	79552	185.40	5420	5640	5240	7040	3800	5420	5415.86	0.63	0	8544	5613	5516	5403	5306	5193	5460	5250	97	1620	500	3790	10	1	19408181	1023	-4.98	6.58	12	0.41	-1059.00	801.00	10210	20230414	-48.38	5220	20231121	0.96	10210	-48.38	20230414	5220	0.96	20231121	10210	-48.38	20230414	5220	0.96	20231121	0.13	N	203400	500	97 억		121471	N	N	0	N	00	N
38	20231124	120948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	-40	5	-0.74	326827760	59803	139.37	5420	5640	5300	7040	3800	5420	5465.07	0.63	0	10145	5613	5516	5403	5306	5193	5460	5250	97	1620	500	3790	10	1	19408181	1044	-5.08	6.72	12	0.31	-1059.00	801.00	10210	20230414	-47.31	5220	20231121	3.07	10210	-47.31	20230414	5220	3.07	20231121	10210	-47.31	20230414	5220	3.07	20231121	0.13	N	203400	500	97 억		121471	N	N	0	N	00	N
39	20231124	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	-20	5	-0.37	282623070	51523	120.08	5420	5640	5390	7040	3800	5420	5485.38	0.63	0	12452	5613	5516	5403	5306	5193	5460	5250	97	1620	500	3790	10	1	19408181	1048	-5.10	6.74	12	0.27	-1059.00	801.00	10210	20230414	-47.11	5220	20231121	3.45	10210	-47.11	20230414	5220	3.45	20231121	10210	-47.11	20230414	5220	3.45	20231121	0.13	N	203400	500	97 억		121471	N	N	0	N	00	N
40	20231124	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	170	2	3.14	147949430	26976	62.87	5420	5600	5400	7040	3800	5420	5484.48	0.63	0	12747	5613	5516	5403	5306	5193	5460	5250	97	1620	500	3790	10	1	19408181	1085	-5.28	6.98	12	0.14	-1059.00	801.00	10210	20230414	-45.25	5220	20231121	7.09	10210	-45.25	20230414	5220	7.09	20231121	10210	-45.25	20230414	5220	7.09	20231121	0.13	N	203400	500	97 억		121471	N	N	0	N	00	N
41	20231124	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	-20	5	-0.37	15282540	2827	6.59	5420	5440	5400	7040	3800	5420	5405.92	0.63	0	322	5613	5516	5403	5306	5193	5460	5250	97	1620	500	3790	10	1	19408181	1048	-5.10	6.74	12	0.01	-1059.00	801.00	10210	20230414	-47.11	5220	20231121	3.45	10210	-47.11	20230414	5220	3.45	20231121	10210	-47.11	20230414	5220	3.45	20231121	0.13	N	203400	500	97 억		121471	N	N	0	N	00	N
42	20231123	160929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	70	2	1.31	230630090	42905	78.45	5430	5500	5290	6950	3750	5350	5375.37	0.57	0	11475	5750	5550	5390	5190	5030	5470	5110	97	1600	500	3740	10	1	19408181	1052	-5.12	6.77	12	0.22	-1059.00	801.00	10210	20230414	-46.91	5220	20231121	3.83	10210	-46.91	20230414	5220	3.83	20231121	10210	-46.91	20230414	5220	3.83	20231121	0.14	N	203400	500	97 억		109996	N	N	0	N	00	N
43	20231123	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	60	2	1.12	219823230	40911	74.81	5430	5500	5290	6950	3750	5350	5373.21	0.57	0	11451	5750	5550	5390	5190	5030	5470	5110	97	1600	500	3740	10	1	19408181	1050	-5.11	6.75	12	0.21	-1059.00	801.00	10210	20230414	-47.01	5220	20231121	3.64	10210	-47.01	20230414	5220	3.64	20231121	10210	-47.01	20230414	5220	3.64	20231121	0.14	N	203400	500	97 억		109996	N	N	0	N	00	N
44	20231123	141000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	80	2	1.50	142257880	26591	48.62	5430	5430	5290	6950	3750	5350	5349.85	0.57	0	4324	5750	5550	5390	5190	5030	5470	5110	97	1600	500	3740	10	1	19408181	1054	-5.13	6.78	12	0.14	-1059.00	801.00	10210	20230414	-46.82	5220	20231121	4.02	10210	-46.82	20230414	5220	4.02	20231121	10210	-46.82	20230414	5220	4.02	20231121	0.14	N	203400	500	97 억		109996	N	N	0	N	00	N
45	20231123	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	60	2	1.12	115897820	21711	39.70	5430	5430	5290	6950	3750	5350	5338.21	0.57	0	3051	5750	5550	5390	5190	5030	5470	5110	97	1600	500	3740	10	1	19408181	1050	-5.11	6.75	12	0.11	-1059.00	801.00	10210	20230414	-47.01	5220	20231121	3.64	10210	-47.01	20230414	5220	3.64	20231121	10210	-47.01	20230414	5220	3.64	20231121	0.14	N	203400	500	97 억		109996	N	N	0	N	00	N
46	20231123	120943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	-20	5	-0.37	92843980	17412	31.84	5430	5430	5290	6950	3750	5350	5332.18	0.57	0	-22	5750	5550	5390	5190	5030	5470	5110	97	1600	500	3740	10	1	19408181	1034	-5.03	6.65	12	0.09	-1059.00	801.00	10210	20230414	-47.80	5220	20231121	2.11	10210	-47.80	20230414	5220	2.11	20231121	10210	-47.80	20230414	5220	2.11	20231121	0.14	N	203400	500	97 억		109996	N	N	0	N	00	N
47	20231123	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	-40	5	-0.75	56352630	10562	19.31	5430	5430	5290	6950	3750	5350	5335.41	0.57	0	-1326	5750	5550	5390	5190	5030	5470	5110	97	1600	500	3740	10	1	19408181	1031	-5.01	6.63	12	0.05	-1059.00	801.00	10210	20230414	-47.99	5220	20231121	1.72	10210	-47.99	20230414	5220	1.72	20231121	10210	-47.99	20230414	5220	1.72	20231121	0.14	N	203400	500	97 억		109996	N	N	0	N	00	N
48	20231123	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	-20	5	-0.37	27402350	5111	9.35	5430	5430	5290	6950	3750	5350	5361.45	0.57	0	-1177	5750	5550	5390	5190	5030	5470	5110	97	1600	500	3740	10	1	19408181	1034	-5.03	6.65	12	0.03	-1059.00	801.00	10210	20230414	-47.80	5220	20231121	2.11	10210	-47.80	20230414	5220	2.11	20231121	10210	-47.80	20230414	5220	2.11	20231121	0.14	N	203400	500	97 억		109996	N	N	0	N	00	N
49	20231123	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	20	2	0.37	6113510	1147	2.10	5430	5430	5290	6950	3750	5350	5330.00	0.57	0	-399	5750	5550	5390	5190	5030	5470	5110	97	1600	500	3740	10	1	19408181	1042	-5.07	6.70	12	0.01	-1059.00	801.00	10210	20230414	-47.40	5220	20231121	2.87	10210	-47.40	20230414	5220	2.87	20231121	10210	-47.40	20230414	5220	2.87	20231121	0.14	N	203400	500	97 억		109996	N	N	0	N	00	N
50	20231122	160908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	-90	5	-1.65	292682380	54567	40.39	5440	5590	5230	7070	3810	5440	5363.72	0.56	0	4624	5880	5660	5440	5220	5000	5550	5110	97	1630	500	3800	10	1	19408181	1038	-5.05	6.68	12	0.28	-1059.00	801.00	10210	20230414	-47.60	5220	20231121	2.49	10210	-47.60	20230414	5220	2.49	20231121	10210	-47.60	20230414	5220	2.49	20231121	0.14	N	203400	500	97 억		107816	N	N	0	N	00	N
51	20231122	150925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-70	5	-1.29	281685360	52502	38.86	5440	5590	5230	7070	3810	5440	5365.23	0.56	0	4460	5880	5660	5440	5220	5000	5550	5110	97	1630	500	3800	10	1	19408181	1042	-5.07	6.70	12	0.27	-1059.00	801.00	10210	20230414	-47.40	5220	20231121	2.87	10210	-47.40	20230414	5220	2.87	20231121	10210	-47.40	20230414	5220	2.87	20231121	0.14	N	203400	500	97 억		107816	N	N	0	N	00	N
52	20231122	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-140	5	-2.57	197018780	36471	26.99	5440	5590	5300	7070	3810	5440	5402.07	0.56	0	-984	5880	5660	5440	5220	5000	5550	5110	97	1630	500	3800	10	1	19408181	1029	-5.00	6.62	12	0.19	-1059.00	801.00	10210	20230414	-48.09	5220	20231121	1.53	10210	-48.09	20230414	5220	1.53	20231121	10210	-48.09	20230414	5220	1.53	20231121	0.14	N	203400	500	97 억		107816	N	N	0	N	00	N
53	20231122	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	50	2	0.92	132411490	24523	18.15	5440	5590	5300	7070	3810	5440	5399.48	0.56	0	1115	5880	5660	5440	5220	5000	5550	5110	97	1630	500	3800	10	1	19408181	1066	-5.18	6.85	12	0.13	-1059.00	801.00	10210	20230414	-46.23	5220	20231121	5.17	10210	-46.23	20230414	5220	5.17	20231121	10210	-46.23	20230414	5220	5.17	20231121	0.14	N	203400	500	97 억		107816	N	N	0	N	00	N
54	20231122	120954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	80	2	1.47	112620810	20934	15.49	5440	5550	5300	7070	3810	5440	5379.80	0.56	0	1272	5880	5660	5440	5220	5000	5550	5110	97	1630	500	3800	10	1	19408181	1071	-5.21	6.89	12	0.11	-1059.00	801.00	10210	20230414	-45.94	5220	20231121	5.75	10210	-45.94	20230414	5220	5.75	20231121	10210	-45.94	20230414	5220	5.75	20231121	0.14	N	203400	500	97 억		107816	N	N	0	N	00	N
55	20231122	111039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-70	5	-1.29	87521260	16344	12.10	5440	5450	5300	7070	3810	5440	5354.95	0.56	0	1669	5880	5660	5440	5220	5000	5550	5110	97	1630	500	3800	10	1	19408181	1042	-5.07	6.70	12	0.08	-1059.00	801.00	10210	20230414	-47.40	5220	20231121	2.87	10210	-47.40	20230414	5220	2.87	20231121	10210	-47.40	20230414	5220	2.87	20231121	0.14	N	203400	500	97 억		107816	N	N	0	N	00	N
56	20231122	101005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-70	5	-1.29	59306210	11081	8.20	5440	5450	5300	7070	3810	5440	5352.06	0.56	0	1104	5880	5660	5440	5220	5000	5550	5110	97	1630	500	3800	10	1	19408181	1042	-5.07	6.70	12	0.06	-1059.00	801.00	10210	20230414	-47.40	5220	20231121	2.87	10210	-47.40	20230414	5220	2.87	20231121	10210	-47.40	20230414	5220	2.87	20231121	0.14	N	203400	500	97 억		107816	N	N	0	N	00	N
57	20231122	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-20	5	-0.37	2447540	453	0.34	5440	5450	5350	7070	3810	5440	5402.96	0.56	0	-79	5880	5660	5440	5220	5000	5550	5110	97	1630	500	3800	10	1	19408181	1052	-5.12	6.77	12	0.00	-1059.00	801.00	10210	20230414	-46.91	5220	20231121	3.83	10210	-46.91	20230414	5220	3.83	20231121	10210	-46.91	20230414	5220	3.83	20231121	0.14	N	203400	500	97 억		107816	N	N	0	N	00	N
58	20231121	160920	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5440	-80	5	-1.45	712391070	134063	109.19	5520	5660	5220	7170	3870	5520	5313.82	0.65	0	-15115	5960	5740	5620	5400	5280	5680	5340	97	1650	500	3860	10	1	19408181	1056	-5.14	6.79	12	0.69	-1059.00	801.00	10210	20230414	-46.72	5220	20231121	4.21	10210	-46.72	20230414	5220	4.21	20231121	10210	-46.72	20230414	5220	4.21	20231121	0.14	N	203400	500	97 억		126355	N	N	0	N	00	N
59	20231121	150923	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5460	-60	5	-1.09	701136990	131990	107.50	5520	5660	5220	7170	3870	5520	5312.05	0.65	0	-15059	5960	5740	5620	5400	5280	5680	5340	97	1650	500	3860	10	1	19408181	1060	-5.16	6.82	12	0.68	-1059.00	801.00	10210	20230414	-46.52	5220	20231121	4.60	10210	-46.52	20230414	5220	4.60	20231121	10210	-46.52	20230414	5220	4.60	20231121	0.14	N	203400	500	97 억		126355	N	N	0	N	00	N
60	20231121	140909	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5310	-210	5	-3.80	607095020	114522	93.27	5520	5660	5220	7170	3870	5520	5301.12	0.65	0	-23213	5960	5740	5620	5400	5280	5680	5340	97	1650	500	3860	10	1	19408181	1031	-5.01	6.63	12	0.59	-1059.00	801.00	10210	20230414	-47.99	5220	20231121	1.72	10210	-47.99	20230414	5220	1.72	20231121	10210	-47.99	20230414	5220	1.72	20231121	0.14	N	203400	500	97 억		126355	N	N	0	N	00	N
61	20231121	130901	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5260	-260	5	-4.71	557785480	105153	85.64	5520	5660	5220	7170	3870	5520	5304.51	0.65	0	-24508	5960	5740	5620	5400	5280	5680	5340	97	1650	500	3860	10	1	19408181	1021	-4.97	6.57	12	0.54	-1059.00	801.00	10210	20230414	-48.48	5220	20231121	0.77	10210	-48.48	20230414	5220	0.77	20231121	10210	-48.48	20230414	5220	0.77	20231121	0.14	N	203400	500	97 억		126355	N	N	0	N	00	N
62	20231121	120903	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5230	-290	5	-5.25	455336420	85572	69.70	5520	5660	5220	7170	3870	5520	5321.09	0.65	0	-25277	5960	5740	5620	5400	5280	5680	5340	97	1650	500	3860	10	1	19408181	1015	-4.94	6.53	12	0.44	-1059.00	801.00	10210	20230414	-48.78	5220	20231121	0.19	10210	-48.78	20230414	5220	0.19	20231121	10210	-48.78	20230414	5220	0.19	20231121	0.14	N	203400	500	97 억		126355	N	N	0	N	00	N
63	20231121	110858	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5350	-170	5	-3.08	292779070	54723	44.57	5520	5660	5270	7170	3870	5520	5350.20	0.65	0	-10606	5960	5740	5620	5400	5280	5680	5340	97	1650	500	3860	10	1	19408181	1038	-5.05	6.68	12	0.28	-1059.00	801.00	10210	20230414	-47.60	5270	20231121	1.52	10210	-47.60	20230414	5270	1.52	20231121	10210	-47.60	20230414	5270	1.52	20231121	0.14	N	203400	500	97 억		126355	N	N	0	N	00	N
64	20231121	100836	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5320	-200	5	-3.62	233414850	43648	35.55	5520	5660	5270	7170	3870	5520	5347.66	0.65	0	-16591	5960	5740	5620	5400	5280	5680	5340	97	1650	500	3860	10	1	19408181	1033	-5.02	6.64	12	0.22	-1059.00	801.00	10210	20230414	-47.89	5270	20231121	0.95	10210	-47.89	20230414	5270	0.95	20231121	10210	-47.89	20230414	5270	0.95	20231121	0.14	N	203400	500	97 억		126355	N	N	0	N	00	N
65	20231121	090850	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5460	-60	5	-1.09	29362990	5350	4.36	5520	5660	5440	7170	3870	5520	5488.41	0.65	0	-3735	5960	5740	5620	5400	5280	5680	5340	97	1650	500	3860	10	1	19408181	1060	-5.16	6.82	12	0.03	-1059.00	801.00	10210	20230414	-46.52	5440	20231121	0.37	10210	-46.52	20230414	5440	0.37	20231121	10210	-46.52	20230414	5440	0.37	20231121	0.14	N	203400	500	97 억		126355	N	N	0	N	00	N
66	20231120	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-320	5	-5.48	687600110	122673	411.27	5840	5840	5500	7590	4090	5840	5605.15	0.60	0	9931	6053	5946	5893	5786	5733	5920	5760	97	1750	500	4080	10	1	19408181	1071	-5.21	6.89	12	0.63	-1059.00	801.00	10210	20230414	-45.94	5440	20231020	1.47	10210	-45.94	20230414	5440	1.47	20231020	10210	-45.94	20230414	5440	1.47	20231020	0.21	N	203400	500	97 억		116424	N	N	0	N	00	N
67	20231120	150904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-300	5	-5.14	658937350	117495	393.91	5840	5840	5500	7590	4090	5840	5608.22	0.60	0	10182	6053	5946	5893	5786	5733	5920	5760	97	1750	500	4080	10	1	19408181	1075	-5.23	6.92	12	0.61	-1059.00	801.00	10210	20230414	-45.74	5440	20231020	1.84	10210	-45.74	20230414	5440	1.84	20231020	10210	-45.74	20230414	5440	1.84	20231020	0.21	N	203400	500	97 억		116424	N	N	0	N	00	N
68	20231120	140903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	-210	5	-3.60	564837730	100646	337.42	5840	5840	5500	7590	4090	5840	5612.12	0.60	0	10735	6053	5946	5893	5786	5733	5920	5760	97	1750	500	4080	10	1	19408181	1093	-5.32	7.03	12	0.52	-1059.00	801.00	10210	20230414	-44.86	5440	20231020	3.49	10210	-44.86	20230414	5440	3.49	20231020	10210	-44.86	20230414	5440	3.49	20231020	0.21	N	203400	500	97 억		116424	N	N	0	N	00	N
69	20231120	130856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-300	5	-5.14	515661280	91879	308.03	5840	5840	5500	7590	4090	5840	5612.40	0.60	0	10766	6053	5946	5893	5786	5733	5920	5760	97	1750	500	4080	10	1	19408181	1075	-5.23	6.92	12	0.47	-1059.00	801.00	10210	20230414	-45.74	5440	20231020	1.84	10210	-45.74	20230414	5440	1.84	20231020	10210	-45.74	20230414	5440	1.84	20231020	0.21	N	203400	500	97 억		116424	N	N	0	N	00	N
70	20231120	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	-220	5	-3.77	437075920	77800	260.83	5840	5840	5500	7590	4090	5840	5617.94	0.60	0	11125	6053	5946	5893	5786	5733	5920	5760	97	1750	500	4080	10	1	19408181	1091	-5.31	7.02	12	0.40	-1059.00	801.00	10210	20230414	-44.96	5440	20231020	3.31	10210	-44.96	20230414	5440	3.31	20231020	10210	-44.96	20230414	5440	3.31	20231020	0.21	N	203400	500	97 억		116424	N	N	0	N	00	N
71	20231120	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	-70	5	-1.20	413092900	73578	246.67	5840	5840	5500	7590	4090	5840	5614.35	0.60	0	12402	6053	5946	5893	5786	5733	5920	5760	97	1750	500	4080	10	1	19408181	1120	-5.45	7.20	12	0.38	-1059.00	801.00	10210	20230414	-43.49	5440	20231020	6.07	10210	-43.49	20230414	5440	6.07	20231020	10210	-43.49	20230414	5440	6.07	20231020	0.21	N	203400	500	97 억		116424	N	N	0	N	00	N
72	20231120	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-330	5	-5.65	292254630	52059	174.53	5840	5840	5500	7590	4090	5840	5613.91	0.60	0	5466	6053	5946	5893	5786	5733	5920	5760	97	1750	500	4080	10	1	19408181	1069	-5.20	6.88	12	0.27	-1059.00	801.00	10210	20230414	-46.03	5440	20231020	1.29	10210	-46.03	20230414	5440	1.29	20231020	10210	-46.03	20230414	5440	1.29	20231020	0.21	N	203400	500	97 억		116424	N	N	0	N	00	N
73	20231120	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	-50	5	-0.86	14377730	2482	8.32	5840	5840	5700	7590	4090	5840	5792.80	0.60	0	556	6053	5946	5893	5786	5733	5920	5760	97	1750	500	4080	10	1	19408181	1124	-5.47	7.23	12	0.01	-1059.00	801.00	10210	20230414	-43.29	5440	20231020	6.43	10210	-43.29	20230414	5440	6.43	20231020	10210	-43.29	20230414	5440	6.43	20231020	0.21	N	203400	500	97 억		116424	N	N	0	N	00	N
74	20231117	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	-100	5	-1.68	174624210	29688	72.60	5910	6000	5840	7720	4160	5940	5882.21	0.63	0	-5550	6080	6010	5950	5880	5820	5980	5850	97	1780	500	4150	10	1	19408181	1133	-5.51	7.29	12	0.15	-1059.00	801.00	10210	20230414	-42.80	5440	20231020	7.35	10210	-42.80	20230414	5440	7.35	20231020	10210	-42.80	20230414	5440	7.35	20231020	0.22	N	203400	500	97 억		122381	N	N	0	N	00	N
75	20231117	150927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	-90	5	-1.52	161349460	27417	67.05	5910	6000	5840	7720	4160	5940	5885.02	0.63	0	-5541	6080	6010	5950	5880	5820	5980	5850	97	1780	500	4150	10	1	19408181	1135	-5.52	7.30	12	0.14	-1059.00	801.00	10210	20230414	-42.70	5440	20231020	7.54	10210	-42.70	20230414	5440	7.54	20231020	10210	-42.70	20230414	5440	7.54	20231020	0.22	N	203400	500	97 억		122381	N	N	0	N	00	N
76	20231117	140920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	-70	5	-1.18	116806700	19809	48.44	5910	6000	5850	7720	4160	5940	5896.65	0.63	0	-5210	6080	6010	5950	5880	5820	5980	5850	97	1780	500	4150	10	1	19408181	1139	-5.54	7.33	12	0.10	-1059.00	801.00	10210	20230414	-42.51	5440	20231020	7.90	10210	-42.51	20230414	5440	7.90	20231020	10210	-42.51	20230414	5440	7.90	20231020	0.22	N	203400	500	97 억		122381	N	N	0	N	00	N
77	20231117	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	-90	5	-1.52	98056930	16610	40.62	5910	6000	5850	7720	4160	5940	5903.49	0.63	0	-4909	6080	6010	5950	5880	5820	5980	5850	97	1780	500	4150	10	1	19408181	1135	-5.52	7.30	12	0.09	-1059.00	801.00	10210	20230414	-42.70	5440	20231020	7.54	10210	-42.70	20230414	5440	7.54	20231020	10210	-42.70	20230414	5440	7.54	20231020	0.22	N	203400	500	97 억		122381	N	N	0	N	00	N
78	20231117	120921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-60	5	-1.01	74005940	12510	30.59	5910	6000	5870	7720	4160	5940	5915.74	0.63	0	-3393	6080	6010	5950	5880	5820	5980	5850	97	1780	500	4150	10	1	19408181	1141	-5.55	7.34	12	0.06	-1059.00	801.00	10210	20230414	-42.41	5440	20231020	8.09	10210	-42.41	20230414	5440	8.09	20231020	10210	-42.41	20230414	5440	8.09	20231020	0.22	N	203400	500	97 억		122381	N	N	0	N	00	N
79	20231117	110925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	0	3	0.00	44561790	7525	18.40	5910	6000	5870	7720	4160	5940	5921.83	0.63	0	-2201	6080	6010	5950	5880	5820	5980	5850	97	1780	500	4150	10	1	19408181	1153	-5.61	7.42	12	0.04	-1059.00	801.00	10210	20230414	-41.82	5440	20231020	9.19	10210	-41.82	20230414	5440	9.19	20231020	10210	-41.82	20230414	5440	9.19	20231020	0.22	N	203400	500	97 억		122381	N	N	0	N	00	N
80	20231117	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	10	2	0.17	23512630	3978	9.73	5910	6000	5870	7720	4160	5940	5910.67	0.63	0	-1731	6080	6010	5950	5880	5820	5980	5850	97	1780	500	4150	10	1	19408181	1155	-5.62	7.43	12	0.02	-1059.00	801.00	10210	20230414	-41.72	5440	20231020	9.38	10210	-41.72	20230414	5440	9.38	20231020	10210	-41.72	20230414	5440	9.38	20231020	0.22	N	203400	500	97 억		122381	N	N	0	N	00	N
81	20231117	090924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	0	3	0.00	3747150	631	1.54	5910	6000	5910	7720	4160	5940	5938.43	0.63	0	-170	6080	6010	5950	5880	5820	5980	5850	97	1780	500	4150	10	1	19408181	1153	-5.61	7.42	12	0.00	-1059.00	801.00	10210	20230414	-41.82	5440	20231020	9.19	10210	-41.82	20230414	5440	9.19	20231020	10210	-41.82	20230414	5440	9.19	20231020	0.22	N	203400	500	97 억		122381	N	N	0	N	00	N
82	20231116	160922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-60	5	-1.00	236243520	39805	31.04	6000	6020	5890	7800	4200	6000	5935.02	0.65	0	-3033	6740	6370	6130	5760	5520	6250	5640	97	1800	500	4200	10	1	19408181	1153	-5.61	7.42	12	0.21	-1059.00	801.00	10210	20230414	-41.82	5440	20231020	9.19	10210	-41.82	20230414	5440	9.19	20231020	10210	-41.82	20230414	5440	9.19	20231020	0.22	N	203400	500	97 억		125439	N	N	0	N	00	N
83	20231116	150916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-80	5	-1.33	222351570	37460	29.21	6000	6020	5890	7800	4200	6000	5935.71	0.65	0	-2587	6740	6370	6130	5760	5520	6250	5640	97	1800	500	4200	10	1	19408181	1149	-5.59	7.39	12	0.19	-1059.00	801.00	10210	20230414	-42.02	5440	20231020	8.82	10210	-42.02	20230414	5440	8.82	20231020	10210	-42.02	20230414	5440	8.82	20231020	0.22	N	203400	500	97 억		125439	N	N	0	N	00	N
84	20231116	140852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-80	5	-1.33	185793480	31284	24.39	6000	6020	5890	7800	4200	6000	5938.93	0.65	0	-2356	6740	6370	6130	5760	5520	6250	5640	97	1800	500	4200	10	1	19408181	1149	-5.59	7.39	12	0.16	-1059.00	801.00	10210	20230414	-42.02	5440	20231020	8.82	10210	-42.02	20230414	5440	8.82	20231020	10210	-42.02	20230414	5440	8.82	20231020	0.22	N	203400	500	97 억		125439	N	N	0	N	00	N
85	20231116	130915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-90	5	-1.50	159528730	26841	20.93	6000	6020	5900	7800	4200	6000	5943.47	0.65	0	-2224	6740	6370	6130	5760	5520	6250	5640	97	1800	500	4200	10	1	19408181	1147	-5.58	7.38	12	0.14	-1059.00	801.00	10210	20230414	-42.12	5440	20231020	8.64	10210	-42.12	20230414	5440	8.64	20231020	10210	-42.12	20230414	5440	8.64	20231020	0.22	N	203400	500	97 억		125439	N	N	0	N	00	N
86	20231116	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-50	5	-0.83	78001770	13094	10.21	6000	6020	5910	7800	4200	6000	5957.06	0.65	0	-842	6740	6370	6130	5760	5520	6250	5640	97	1800	500	4200	10	1	19408181	1155	-5.62	7.43	12	0.07	-1059.00	801.00	10210	20230414	-41.72	5440	20231020	9.38	10210	-41.72	20230414	5440	9.38	20231020	10210	-41.72	20230414	5440	9.38	20231020	0.22	N	203400	500	97 억		125439	N	N	0	N	00	N
87	20231116	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-50	5	-0.83	45049070	7564	5.90	6000	6020	5910	7800	4200	6000	5955.72	0.65	0	-1818	6740	6370	6130	5760	5520	6250	5640	97	1800	500	4200	10	1	19408181	1155	-5.62	7.43	12	0.04	-1059.00	801.00	10210	20230414	-41.72	5440	20231020	9.38	10210	-41.72	20230414	5440	9.38	20231020	10210	-41.72	20230414	5440	9.38	20231020	0.22	N	203400	500	97 억		125439	N	N	0	N	00	N
88	20231116	100916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-50	5	-0.83	21124810	3541	2.76	6000	6020	5930	7800	4200	6000	5965.78	0.65	0	-153	6740	6370	6130	5760	5520	6250	5640	97	1800	500	4200	10	1	19408181	1155	-5.62	7.43	12	0.02	-1059.00	801.00	10210	20230414	-41.72	5440	20231020	9.38	10210	-41.72	20230414	5440	9.38	20231020	10210	-41.72	20230414	5440	9.38	20231020	0.22	N	203400	500	97 억		125439	N	N	0	N	00	N
89	20231116	090920	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	0.65	0	0	6740	6370	6130	5760	5520	6250	5640	97	1800	500	4200	10	1	19408181	1164	-5.67	7.49	12	0.00	-1059.00	801.00	10210	20230414	-41.23	5440	20231020	10.29	10210	-41.23	20230414	5440	10.29	20231020	10210	-41.23	20230414	5440	10.29	20231020	0.22	N	203400	500	97 억		125439	N	N	0	N	00	N
90	20231115	160814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	0	3	0.00	782935760	127935	297.56	6500	6500	5890	7800	4200	6000	6120.07	0.66	0	-3476	6293	6146	6013	5866	5733	6080	5800	97	1800	500	4200	10	1	19408181	1164	-5.67	7.49	12	0.66	-1059.00	801.00	10210	20230414	-41.23	5440	20231020	10.29	10210	-41.23	20230414	5440	10.29	20231020	10210	-41.23	20230414	5440	10.29	20231020	0.22	N	203400	500	97 억		128482	N	N	0	N	00	N
91	20231115	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	30	2	0.50	769476430	125700	292.37	6500	6500	5890	7800	4200	6000	6121.53	0.66	0	-4032	6293	6146	6013	5866	5733	6080	5800	97	1800	500	4200	10	1	19408181	1170	-5.69	7.53	12	0.65	-1059.00	801.00	10210	20230414	-40.94	5440	20231020	10.85	10210	-40.94	20230414	5440	10.85	20231020	10210	-40.94	20230414	5440	10.85	20231020	0.22	N	203400	500	97 억		128482	N	N	0	N	00	N
92	20231115	140929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	-20	5	-0.33	702157330	114473	266.25	6500	6500	5890	7800	4200	6000	6133.82	0.66	0	-8356	6293	6146	6013	5866	5733	6080	5800	97	1800	500	4200	10	1	19408181	1161	-5.65	7.47	12	0.59	-1059.00	801.00	10210	20230414	-41.43	5440	20231020	9.93	10210	-41.43	20230414	5440	9.93	20231020	10210	-41.43	20230414	5440	9.93	20231020	0.22	N	203400	500	97 억		128482	N	N	0	N	00	N
93	20231115	130930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-40	5	-0.67	638219050	103740	241.29	6500	6500	5890	7800	4200	6000	6152.10	0.66	0	-10460	6293	6146	6013	5866	5733	6080	5800	97	1800	500	4200	10	1	19408181	1157	-5.63	7.44	12	0.53	-1059.00	801.00	10210	20230414	-41.63	5440	20231020	9.56	10210	-41.63	20230414	5440	9.56	20231020	10210	-41.63	20230414	5440	9.56	20231020	0.22	N	203400	500	97 억		128482	N	N	0	N	00	N
94	20231115	120932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	20	2	0.33	526611380	84910	197.49	6500	6500	5970	7800	4200	6000	6201.99	0.66	0	-12494	6293	6146	6013	5866	5733	6080	5800	97	1800	500	4200	10	1	19408181	1168	-5.68	7.52	12	0.44	-1059.00	801.00	10210	20230414	-41.04	5440	20231020	10.66	10210	-41.04	20230414	5440	10.66	20231020	10210	-41.04	20230414	5440	10.66	20231020	0.22	N	203400	500	97 억		128482	N	N	0	N	00	N
95	20231115	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-10	5	-0.17	431703150	69041	160.58	6500	6500	5970	7800	4200	6000	6252.85	0.66	0	-9924	6293	6146	6013	5866	5733	6080	5800	97	1800	500	4200	10	1	19408181	1163	-5.66	7.48	12	0.36	-1059.00	801.00	10210	20230414	-41.33	5440	20231020	10.11	10210	-41.33	20230414	5440	10.11	20231020	10210	-41.33	20230414	5440	10.11	20231020	0.22	N	203400	500	97 억		128482	N	N	0	N	00	N
96	20231115	100933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	220	2	3.67	247517560	38811	90.27	6500	6500	6210	7800	4200	6000	6377.51	0.66	0	-8786	6293	6146	6013	5866	5733	6080	5800	97	1800	500	4200	10	1	19408181	1207	-5.87	7.77	12	0.20	-1059.00	801.00	10210	20230414	-39.08	5440	20231020	14.34	10210	-39.08	20230414	5440	14.34	20231020	10210	-39.08	20230414	5440	14.34	20231020	0.22	N	203400	500	97 억		128482	N	N	0	N	00	N
97	20231115	090924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	450	2	7.50	108777590	16965	39.46	6500	6500	6300	7800	4200	6000	6411.88	0.66	0	-4514	6293	6146	6013	5866	5733	6080	5800	97	1800	500	4200	10	1	19408181	1252	-6.09	8.05	12	0.09	-1059.00	801.00	10210	20230414	-36.83	5440	20231020	18.57	10210	-36.83	20230414	5440	18.57	20231020	10210	-36.83	20230414	5440	18.57	20231020	0.22	N	203400	500	97 억		128482	N	N	0	N	00	N
98	20231114	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-60	5	-0.99	255672020	42994	79.33	6060	6160	5880	7870	4250	6060	5946.57	0.68	0	-11467	6793	6426	6173	5806	5553	6300	5680	97	1810	500	4240	10	1	19408181	1164	-5.67	7.49	12	0.22	-1059.00	801.00	10210	20230414	-41.23	5440	20231020	10.29	10210	-41.23	20230414	5440	10.29	20231020	10210	-41.23	20230414	5440	10.29	20231020	0.22	N	203400	500	97 억		132260	N	N	0	N	00	N
99	20231114	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	0	3	0.00	251362000	42278	78.01	6060	6160	5880	7870	4250	6060	5945.46	0.68	0	-11586	6793	6426	6173	5806	5553	6300	5680	97	1810	500	4240	10	1	19408181	1176	-5.72	7.57	12	0.22	-1059.00	801.00	10210	20230414	-40.65	5440	20231020	11.40	10210	-40.65	20230414	5440	11.40	20231020	10210	-40.65	20230414	5440	11.40	20231020	0.22	N	203400	500	97 억		132260	N	N	0	N	00	N
100	20231114	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-130	5	-2.15	223732040	37656	69.48	6060	6160	5880	7870	4250	6060	5941.47	0.68	0	-11282	6793	6426	6173	5806	5553	6300	5680	97	1810	500	4240	10	1	19408181	1151	-5.60	7.40	12	0.19	-1059.00	801.00	10210	20230414	-41.92	5440	20231020	9.01	10210	-41.92	20230414	5440	9.01	20231020	10210	-41.92	20230414	5440	9.01	20231020	0.22	N	203400	500	97 억		132260	N	N	0	N	00	N
101	20231114	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-160	5	-2.64	199249110	33518	61.85	6060	6160	5880	7870	4250	6060	5944.54	0.68	0	-10559	6793	6426	6173	5806	5553	6300	5680	97	1810	500	4240	10	1	19408181	1145	-5.57	7.37	12	0.17	-1059.00	801.00	10210	20230414	-42.21	5440	20231020	8.46	10210	-42.21	20230414	5440	8.46	20231020	10210	-42.21	20230414	5440	8.46	20231020	0.22	N	203400	500	97 억		132260	N	N	0	N	00	N
102	20231114	120918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-110	5	-1.82	99548880	16656	30.73	6060	6160	5930	7870	4250	6060	5976.76	0.68	0	-6673	6793	6426	6173	5806	5553	6300	5680	97	1810	500	4240	10	1	19408181	1155	-5.62	7.43	12	0.09	-1059.00	801.00	10210	20230414	-41.72	5440	20231020	9.38	10210	-41.72	20230414	5440	9.38	20231020	10210	-41.72	20230414	5440	9.38	20231020	0.22	N	203400	500	97 억		132260	N	N	0	N	00	N
103	20231114	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-110	5	-1.82	76421580	12766	23.56	6060	6160	5930	7870	4250	6060	5986.34	0.68	0	-5031	6793	6426	6173	5806	5553	6300	5680	97	1810	500	4240	10	1	19408181	1155	-5.62	7.43	12	0.07	-1059.00	801.00	10210	20230414	-41.72	5440	20231020	9.38	10210	-41.72	20230414	5440	9.38	20231020	10210	-41.72	20230414	5440	9.38	20231020	0.22	N	203400	500	97 억		132260	N	N	0	N	00	N
104	20231114	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	-80	5	-1.32	47912750	7986	14.74	6060	6160	5930	7870	4250	6060	5999.59	0.68	0	-3108	6793	6426	6173	5806	5553	6300	5680	97	1810	500	4240	10	1	19408181	1161	-5.65	7.47	12	0.04	-1059.00	801.00	10210	20230414	-41.43	5440	20231020	9.93	10210	-41.43	20230414	5440	9.93	20231020	10210	-41.43	20230414	5440	9.93	20231020	0.22	N	203400	500	97 억		132260	N	N	0	N	00	N
105	20231114	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	90	2	1.49	146130	24	0.04	6060	6160	6060	7870	4250	6060	6088.75	0.68	0	-1	6793	6426	6173	5806	5553	6300	5680	97	1810	500	4240	10	1	19408181	1194	-5.81	7.68	12	0.00	-1059.00	801.00	10210	20230414	-39.76	5440	20231020	13.05	10210	-39.76	20230414	5440	13.05	20231020	10210	-39.76	20230414	5440	13.05	20231020	0.22	N	203400	500	97 억		132260	N	N	0	N	00	N
106	20231113	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	-160	5	-2.57	339265540	54102	272.60	6250	6540	5920	8080	4360	6220	6270.85	0.67	0	2486	6500	6360	6160	6020	5820	6430	6090	97	1860	500	4350	10	1	19408181	1176	-5.72	7.57	12	0.28	-1059.00	801.00	10210	20230414	-40.65	5440	20231020	11.40	10210	-40.65	20230414	5440	11.40	20231020	10210	-40.65	20230414	5440	11.40	20231020	0.22	N	203400	500	97 억		130149	N	N	0	N	00	N
107	20231113	150856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	-180	5	-2.89	330684050	52685	265.46	6250	6540	5920	8080	4360	6220	6276.63	0.67	0	2933	6500	6360	6160	6020	5820	6430	6090	97	1860	500	4350	10	1	19408181	1172	-5.70	7.54	12	0.27	-1059.00	801.00	10210	20230414	-40.84	5440	20231020	11.03	10210	-40.84	20230414	5440	11.03	20231020	10210	-40.84	20230414	5440	11.03	20231020	0.22	N	203400	500	97 억		130149	N	N	0	N	00	N
108	20231113	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-210	5	-3.38	295092960	46753	235.57	6250	6540	5920	8080	4360	6220	6311.74	0.67	0	1896	6500	6360	6160	6020	5820	6430	6090	97	1860	500	4350	10	1	19408181	1166	-5.68	7.50	12	0.24	-1059.00	801.00	10210	20230414	-41.14	5440	20231020	10.48	10210	-41.14	20230414	5440	10.48	20231020	10210	-41.14	20230414	5440	10.48	20231020	0.22	N	203400	500	97 억		130149	N	N	0	N	00	N
109	20231113	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	-170	5	-2.73	233150950	36438	183.59	6250	6540	6050	8080	4360	6220	6398.57	0.67	0	-1205	6500	6360	6160	6020	5820	6430	6090	97	1860	500	4350	10	1	19408181	1174	-5.71	7.55	12	0.19	-1059.00	801.00	10210	20230414	-40.74	5440	20231020	11.21	10210	-40.74	20230414	5440	11.21	20231020	10210	-40.74	20230414	5440	11.21	20231020	0.22	N	203400	500	97 억		130149	N	N	0	N	00	N
110	20231113	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	130	2	2.09	190027880	29545	148.86	6250	6540	6250	8080	4360	6220	6431.81	0.67	0	2599	6500	6360	6160	6020	5820	6430	6090	97	1860	500	4350	10	1	19408181	1232	-6.00	7.93	12	0.15	-1059.00	801.00	10210	20230414	-37.81	5440	20231020	16.73	10210	-37.81	20230414	5440	16.73	20231020	10210	-37.81	20230414	5440	16.73	20231020	0.22	N	203400	500	97 억		130149	N	N	0	N	00	N
111	20231113	110854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	230	2	3.70	149197750	23161	116.70	6250	6540	6250	8080	4360	6220	6441.77	0.67	0	4797	6500	6360	6160	6020	5820	6430	6090	97	1860	500	4350	10	1	19408181	1252	-6.09	8.05	12	0.12	-1059.00	801.00	10210	20230414	-36.83	5440	20231020	18.57	10210	-36.83	20230414	5440	18.57	20231020	10210	-36.83	20230414	5440	18.57	20231020	0.22	N	203400	500	97 억		130149	N	N	0	N	00	N
112	20231113	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	230	2	3.70	121771600	18911	95.28	6250	6540	6250	8080	4360	6220	6439.19	0.67	0	5031	6500	6360	6160	6020	5820	6430	6090	97	1860	500	4350	10	1	19408181	1252	-6.09	8.05	12	0.10	-1059.00	801.00	10210	20230414	-36.83	5440	20231020	18.57	10210	-36.83	20230414	5440	18.57	20231020	10210	-36.83	20230414	5440	18.57	20231020	0.22	N	203400	500	97 억		130149	N	N	0	N	00	N
113	20231113	090859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	100	2	1.61	10848760	1725	8.69	6250	6320	6250	8080	4360	6220	6289.14	0.67	0	-950	6500	6360	6160	6020	5820	6430	6090	97	1860	500	4350	10	1	19408181	1227	-5.97	7.89	12	0.01	-1059.00	801.00	10210	20230414	-38.10	5440	20231020	16.18	10210	-38.10	20230414	5440	16.18	20231020	10210	-38.10	20230414	5440	16.18	20231020	0.22	N	203400	500	97 억		130149	N	N	0	N	00	N
114	20231110	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	240	2	4.01	122328850	19839	85.93	6010	6300	5960	7770	4190	5980	6166.08	0.65	0	3691	6133	6056	6013	5936	5893	6035	5915	97	1790	500	4180	10	1	19408181	1207	-5.87	7.77	12	0.10	-1059.00	801.00	10210	20230414	-39.08	5440	20231020	14.34	10210	-39.08	20230414	5440	14.34	20231020	10210	-39.08	20230414	5440	14.34	20231020	0.22	N	203400	500	97 억		125672	N	N	0	N	00	N
115	20231110	150913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	220	2	3.68	113889390	18483	80.05	6010	6300	5960	7770	4190	5980	6161.85	0.65	0	3342	6133	6056	6013	5936	5893	6035	5915	97	1790	500	4180	10	1	19408181	1203	-5.85	7.74	12	0.10	-1059.00	801.00	10210	20230414	-39.28	5440	20231020	13.97	10210	-39.28	20230414	5440	13.97	20231020	10210	-39.28	20230414	5440	13.97	20231020	0.22	N	203400	500	97 억		125672	N	N	0	N	00	N
116	20231110	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	230	2	3.85	103558410	16818	72.84	6010	6300	5960	7770	4190	5980	6157.59	0.65	0	3567	6133	6056	6013	5936	5893	6035	5915	97	1790	500	4180	10	1	19408181	1205	-5.86	7.75	12	0.09	-1059.00	801.00	10210	20230414	-39.18	5440	20231020	14.15	10210	-39.18	20230414	5440	14.15	20231020	10210	-39.18	20230414	5440	14.15	20231020	0.22	N	203400	500	97 억		125672	N	N	0	N	00	N
117	20231110	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	220	2	3.68	93906340	15266	66.12	6010	6300	5960	7770	4190	5980	6151.34	0.65	0	3596	6133	6056	6013	5936	5893	6035	5915	97	1790	500	4180	10	1	19408181	1203	-5.85	7.74	12	0.08	-1059.00	801.00	10210	20230414	-39.28	5440	20231020	13.97	10210	-39.28	20230414	5440	13.97	20231020	10210	-39.28	20230414	5440	13.97	20231020	0.22	N	203400	500	97 억		125672	N	N	0	N	00	N
118	20231110	120908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	210	2	3.51	85390960	13895	60.18	6010	6300	5960	7770	4190	5980	6145.45	0.65	0	3458	6133	6056	6013	5936	5893	6035	5915	97	1790	500	4180	10	1	19408181	1201	-5.85	7.73	12	0.07	-1059.00	801.00	10210	20230414	-39.37	5440	20231020	13.79	10210	-39.37	20230414	5440	13.79	20231020	10210	-39.37	20230414	5440	13.79	20231020	0.22	N	203400	500	97 억		125672	N	N	0	N	00	N
119	20231110	110853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	170	2	2.84	44349640	7312	31.67	6010	6170	5960	7770	4190	5980	6065.32	0.65	0	654	6133	6056	6013	5936	5893	6035	5915	97	1790	500	4180	10	1	19408181	1194	-5.81	7.68	12	0.04	-1059.00	801.00	10210	20230414	-39.76	5440	20231020	13.05	10210	-39.76	20230414	5440	13.05	20231020	10210	-39.76	20230414	5440	13.05	20231020	0.22	N	203400	500	97 억		125672	N	N	0	N	00	N
120	20231110	100903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	70	2	1.17	17713790	2949	12.77	6010	6110	5960	7770	4190	5980	6006.71	0.65	0	-904	6133	6056	6013	5936	5893	6035	5915	97	1790	500	4180	10	1	19408181	1174	-5.71	7.55	12	0.02	-1059.00	801.00	10210	20230414	-40.74	5440	20231020	11.21	10210	-40.74	20230414	5440	11.21	20231020	10210	-40.74	20230414	5440	11.21	20231020	0.22	N	203400	500	97 억		125672	N	N	0	N	00	N
121	20231110	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	30	2	0.50	6010	1	0.00	6010	6010	6010	7770	4190	5980	6010.00	0.65	0	0	6133	6056	6013	5936	5893	6035	5915	97	1790	500	4180	10	1	19408181	1166	-5.68	7.50	12	0.00	-1059.00	801.00	10210	20230414	-41.14	5440	20231020	10.48	10210	-41.14	20230414	5440	10.48	20231020	10210	-41.14	20230414	5440	10.48	20231020	0.22	N	203400	500	97 억		125672	N	N	0	N	00	N
122	20231109	160842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	-10	5	-0.17	138418400	23088	64.63	5990	6090	5970	7780	4200	5990	5995.25	0.67	0	-2024	6496	6242	6116	5862	5736	6180	5800	97	1790	500	4190	10	1	19408181	1161	-5.65	7.47	12	0.12	-1059.00	801.00	10210	20230414	-41.43	5440	20231020	9.93	10210	-41.43	20230414	5440	9.93	20231020	10210	-41.43	20230414	5440	9.93	20231020	0.22	N	203400	500	97 억		129133	N	N	0	N	00	N
123	20231109	150840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	-10	5	-0.17	124147020	20713	57.99	5990	6090	5970	7780	4200	5990	5993.68	0.67	0	-1935	6496	6242	6116	5862	5736	6180	5800	97	1790	500	4190	10	1	19408181	1161	-5.65	7.47	12	0.11	-1059.00	801.00	10210	20230414	-41.43	5440	20231020	9.93	10210	-41.43	20230414	5440	9.93	20231020	10210	-41.43	20230414	5440	9.93	20231020	0.22	N	203400	500	97 억		129133	N	N	0	N	00	N
124	20231109	140837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	-10	5	-0.17	119211500	19888	55.68	5990	6090	5970	7780	4200	5990	5994.14	0.67	0	-1917	6496	6242	6116	5862	5736	6180	5800	97	1790	500	4190	10	1	19408181	1161	-5.65	7.47	12	0.10	-1059.00	801.00	10210	20230414	-41.43	5440	20231020	9.93	10210	-41.43	20230414	5440	9.93	20231020	10210	-41.43	20230414	5440	9.93	20231020	0.22	N	203400	500	97 억		129133	N	N	0	N	00	N
125	20231109	130841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	-10	5	-0.17	105790310	17643	49.39	5990	6090	5970	7780	4200	5990	5996.16	0.67	0	-1888	6496	6242	6116	5862	5736	6180	5800	97	1790	500	4190	10	1	19408181	1161	-5.65	7.47	12	0.09	-1059.00	801.00	10210	20230414	-41.43	5440	20231020	9.93	10210	-41.43	20230414	5440	9.93	20231020	10210	-41.43	20230414	5440	9.93	20231020	0.22	N	203400	500	97 억		129133	N	N	0	N	00	N
126	20231109	120844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	20	2	0.33	58998480	9833	27.53	5990	6090	5970	7780	4200	5990	6000.05	0.67	0	-2363	6496	6242	6116	5862	5736	6180	5800	97	1790	500	4190	10	1	19408181	1166	-5.68	7.50	12	0.05	-1059.00	801.00	10210	20230414	-41.14	5440	20231020	10.48	10210	-41.14	20230414	5440	10.48	20231020	10210	-41.14	20230414	5440	10.48	20231020	0.22	N	203400	500	97 억		129133	N	N	0	N	00	N
127	20231109	110840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	40	2	0.67	53569150	8930	25.00	5990	6090	5970	7780	4200	5990	5998.78	0.67	0	-2460	6496	6242	6116	5862	5736	6180	5800	97	1790	500	4190	10	1	19408181	1170	-5.69	7.53	12	0.05	-1059.00	801.00	10210	20230414	-40.94	5440	20231020	10.85	10210	-40.94	20230414	5440	10.85	20231020	10210	-40.94	20230414	5440	10.85	20231020	0.22	N	203400	500	97 억		129133	N	N	0	N	00	N
128	20231109	100836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	0	3	0.00	44898920	7486	20.96	5990	6090	5970	7780	4200	5990	5997.72	0.67	0	-2272	6496	6242	6116	5862	5736	6180	5800	97	1790	500	4190	10	1	19408181	1163	-5.66	7.48	12	0.04	-1059.00	801.00	10210	20230414	-41.33	5440	20231020	10.11	10210	-41.33	20230414	5440	10.11	20231020	10210	-41.33	20230414	5440	10.11	20231020	0.22	N	203400	500	97 억		129133	N	N	0	N	00	N
129	20231109	090842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	20	2	0.33	7181760	1200	3.36	5990	6010	5980	7780	4200	5990	5984.80	0.67	0	1057	6496	6242	6116	5862	5736	6180	5800	97	1790	500	4190	10	1	19408181	1166	-5.68	7.50	12	0.01	-1059.00	801.00	10210	20230414	-41.14	5440	20231020	10.48	10210	-41.14	20230414	5440	10.48	20231020	10210	-41.14	20230414	5440	10.48	20231020	0.22	N	203400	500	97 억		129133	N	N	0	N	00	N
130	20231108	160833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-100	5	-1.64	219816320	35711	103.72	6090	6370	5990	7910	4270	6090	6155.42	0.64	0	5250	6296	6192	6036	5932	5776	6245	5985	97	1820	500	4260	10	1	19408181	1163	-5.66	7.48	12	0.18	-1059.00	801.00	10210	20230414	-41.33	5440	20231020	10.11	10210	-41.33	20230414	5440	10.11	20231020	10210	-41.33	20230414	5440	10.11	20231020	0.22	N	203400	500	97 억		124398	N	N	0	N	00	N
131	20231108	150839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	-60	5	-0.99	199536580	32327	93.89	6090	6370	5990	7910	4270	6090	6172.44	0.64	0	5142	6296	6192	6036	5932	5776	6245	5985	97	1820	500	4260	10	1	19408181	1170	-5.69	7.53	12	0.17	-1059.00	801.00	10210	20230414	-40.94	5440	20231020	10.85	10210	-40.94	20230414	5440	10.85	20231020	10210	-40.94	20230414	5440	10.85	20231020	0.22	N	203400	500	97 억		124398	N	N	0	N	00	N
132	20231108	140834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	10	2	0.16	182647040	29523	85.75	6090	6370	5990	7910	4270	6090	6186.60	0.64	0	5359	6296	6192	6036	5932	5776	6245	5985	97	1820	500	4260	10	1	19408181	1184	-5.76	7.62	12	0.15	-1059.00	801.00	10210	20230414	-40.25	5440	20231020	12.13	10210	-40.25	20230414	5440	12.13	20231020	10210	-40.25	20230414	5440	12.13	20231020	0.22	N	203400	500	97 억		124398	N	N	0	N	00	N
133	20231108	130832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	0	3	0.00	178785650	28888	83.90	6090	6370	5990	7910	4270	6090	6188.92	0.64	0	5373	6296	6192	6036	5932	5776	6245	5985	97	1820	500	4260	10	1	19408181	1182	-5.75	7.60	12	0.15	-1059.00	801.00	10210	20230414	-40.35	5440	20231020	11.95	10210	-40.35	20230414	5440	11.95	20231020	10210	-40.35	20230414	5440	11.95	20231020	0.22	N	203400	500	97 억		124398	N	N	0	N	00	N
134	20231108	120827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	0	3	0.00	138803660	22253	64.63	6090	6370	6030	7910	4270	6090	6237.53	0.64	0	2119	6296	6192	6036	5932	5776	6245	5985	97	1820	500	4260	10	1	19408181	1182	-5.75	7.60	12	0.11	-1059.00	801.00	10210	20230414	-40.35	5440	20231020	11.95	10210	-40.35	20230414	5440	11.95	20231020	10210	-40.35	20230414	5440	11.95	20231020	0.22	N	203400	500	97 억		124398	N	N	0	N	00	N
135	20231108	110836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	110	2	1.81	120083470	19214	55.80	6090	6370	6030	7910	4270	6090	6249.79	0.64	0	3257	6296	6192	6036	5932	5776	6245	5985	97	1820	500	4260	10	1	19408181	1203	-5.85	7.74	12	0.10	-1059.00	801.00	10210	20230414	-39.28	5440	20231020	13.97	10210	-39.28	20230414	5440	13.97	20231020	10210	-39.28	20230414	5440	13.97	20231020	0.22	N	203400	500	97 억		124398	N	N	0	N	00	N
136	20231108	100835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	50	2	0.82	10199410	1662	4.83	6090	6270	6030	7910	4270	6090	6136.83	0.64	0	-23	6296	6192	6036	5932	5776	6245	5985	97	1820	500	4260	10	1	19408181	1192	-5.80	7.67	12	0.01	-1059.00	801.00	10210	20230414	-39.86	5440	20231020	12.87	10210	-39.86	20230414	5440	12.87	20231020	10210	-39.86	20230414	5440	12.87	20231020	0.22	N	203400	500	97 억		124398	N	N	0	N	00	N
137	20231108	090830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	-60	5	-0.99	1738310	286	0.83	6090	6120	6030	7910	4270	6090	6078.01	0.64	0	-4	6296	6192	6036	5932	5776	6245	5985	97	1820	500	4260	10	1	19408181	1170	-5.69	7.53	12	0.00	-1059.00	801.00	10210	20230414	-40.94	5440	20231020	10.85	10210	-40.94	20230414	5440	10.85	20231020	10210	-40.94	20230414	5440	10.85	20231020	0.22	N	203400	500	97 억		124398	N	N	0	N	00	N
138	20231107	160833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	30	2	0.50	206905880	34321	115.15	5880	6140	5880	7870	4250	6060	6028.55	0.67	0	-4097	6500	6280	6120	5900	5740	6200	5820	97	1810	500	4240	10	1	19408181	1182	-5.75	7.60	12	0.18	-1059.00	801.00	10210	20230414	-40.35	5440	20231020	11.95	10210	-40.35	20230414	5440	11.95	20231020	10210	-40.35	20230414	5440	11.95	20231020	0.22	N	203400	500	97 억		129986	N	N	0	N	00	N
139	20231107	150834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	20	2	0.33	198367140	32919	110.45	5880	6140	5880	7870	4250	6060	6025.92	0.67	0	-4617	6500	6280	6120	5900	5740	6200	5820	97	1810	500	4240	10	1	19408181	1180	-5.74	7.59	12	0.17	-1059.00	801.00	10210	20230414	-40.45	5440	20231020	11.76	10210	-40.45	20230414	5440	11.76	20231020	10210	-40.45	20230414	5440	11.76	20231020	0.22	N	203400	500	97 억		129986	N	N	0	N	00	N
140	20231107	140839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	-40	5	-0.66	151048160	25111	84.25	5880	6140	5880	7870	4250	6060	6015.22	0.67	0	-4920	6500	6280	6120	5900	5740	6200	5820	97	1810	500	4240	10	1	19408181	1168	-5.68	7.52	12	0.13	-1059.00	801.00	10210	20230414	-41.04	5440	20231020	10.66	10210	-41.04	20230414	5440	10.66	20231020	10210	-41.04	20230414	5440	10.66	20231020	0.22	N	203400	500	97 억		129986	N	N	0	N	00	N
141	20231107	130836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-60	5	-0.99	101996690	16984	56.98	5880	6140	5880	7870	4250	6060	6005.46	0.67	0	-5226	6500	6280	6120	5900	5740	6200	5820	97	1810	500	4240	10	1	19408181	1164	-5.67	7.49	12	0.09	-1059.00	801.00	10210	20230414	-41.23	5440	20231020	10.29	10210	-41.23	20230414	5440	10.29	20231020	10210	-41.23	20230414	5440	10.29	20231020	0.22	N	203400	500	97 억		129986	N	N	0	N	00	N
142	20231107	120832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-70	5	-1.16	72320500	12031	40.37	5880	6140	5880	7870	4250	6060	6011.18	0.67	0	-5248	6500	6280	6120	5900	5740	6200	5820	97	1810	500	4240	10	1	19408181	1163	-5.66	7.48	12	0.06	-1059.00	801.00	10210	20230414	-41.33	5440	20231020	10.11	10210	-41.33	20230414	5440	10.11	20231020	10210	-41.33	20230414	5440	10.11	20231020	0.22	N	203400	500	97 억		129986	N	N	0	N	00	N
143	20231107	110832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-60	5	-0.99	54171170	9009	30.23	5880	6140	5880	7870	4250	6060	6013.01	0.67	0	-4145	6500	6280	6120	5900	5740	6200	5820	97	1810	500	4240	10	1	19408181	1164	-5.67	7.49	12	0.05	-1059.00	801.00	10210	20230414	-41.23	5440	20231020	10.29	10210	-41.23	20230414	5440	10.29	20231020	10210	-41.23	20230414	5440	10.29	20231020	0.22	N	203400	500	97 억		129986	N	N	0	N	00	N
144	20231107	100842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	-40	5	-0.66	34352290	5710	19.16	5880	6140	5880	7870	4250	6060	6016.16	0.67	0	-2615	6500	6280	6120	5900	5740	6200	5820	97	1810	500	4240	10	1	19408181	1168	-5.68	7.52	12	0.03	-1059.00	801.00	10210	20230414	-41.04	5440	20231020	10.66	10210	-41.04	20230414	5440	10.66	20231020	10210	-41.04	20230414	5440	10.66	20231020	0.22	N	203400	500	97 억		129986	N	N	0	N	00	N
145	20231107	090821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-50	5	-0.83	3825220	637	2.14	5880	6050	5880	7870	4250	6060	6005.05	0.67	0	-213	6500	6280	6120	5900	5740	6200	5820	97	1810	500	4240	10	1	19408181	1166	-5.68	7.50	12	0.00	-1059.00	801.00	10210	20230414	-41.14	5440	20231020	10.48	10210	-41.14	20230414	5440	10.48	20231020	10210	-41.14	20230414	5440	10.48	20231020	0.22	N	203400	500	97 억		129986	N	N	0	N	00	N
146	20231106	160814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	-180	5	-2.88	181043370	29805	614.41	6290	6340	5960	8110	4370	6240	6074.48	0.71	0	-12629	6526	6382	6226	6082	5926	6305	6005	97	1870	500	4360	10	1	19408181	1176	-5.72	7.57	12	0.15	-1059.00	801.00	10210	20230414	-40.65	5440	20231020	11.40	10210	-40.65	20230414	5440	11.40	20231020	10210	-40.65	20230414	5440	11.40	20231020	0.22	N	203400	500	97 억		137713	N	N	0	N	00	N
147	20231106	150818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	-150	5	-2.40	171117730	28168	580.66	6290	6340	5960	8110	4370	6240	6074.90	0.71	0	-12381	6526	6382	6226	6082	5926	6305	6005	97	1870	500	4360	10	1	19408181	1182	-5.75	7.60	12	0.15	-1059.00	801.00	10210	20230414	-40.35	5440	20231020	11.95	10210	-40.35	20230414	5440	11.95	20231020	10210	-40.35	20230414	5440	11.95	20231020	0.22	N	203400	500	97 억		137713	N	N	0	N	00	N
148	20231106	140814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-280	5	-4.49	158218480	26030	536.59	6290	6340	5960	8110	4370	6240	6078.31	0.71	0	-11317	6526	6382	6226	6082	5926	6305	6005	97	1870	500	4360	10	1	19408181	1157	-5.63	7.44	12	0.13	-1059.00	801.00	10210	20230414	-41.63	5440	20231020	9.56	10210	-41.63	20230414	5440	9.56	20231020	10210	-41.63	20230414	5440	9.56	20231020	0.22	N	203400	500	97 억		137713	N	N	0	N	00	N
149	20231106	130822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	-200	5	-3.21	105469850	17267	355.95	6290	6340	6040	8110	4370	6240	6108.17	0.71	0	-6155	6526	6382	6226	6082	5926	6305	6005	97	1870	500	4360	10	1	19408181	1172	-5.70	7.54	12	0.09	-1059.00	801.00	10210	20230414	-40.84	5440	20231020	11.03	10210	-40.84	20230414	5440	11.03	20231020	10210	-40.84	20230414	5440	11.03	20231020	0.22	N	203400	500	97 억		137713	N	N	0	N	00	N
150	20231106	120819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	-160	5	-2.56	84904050	13875	286.02	6290	6340	6050	8110	4370	6240	6119.21	0.71	0	-5186	6526	6382	6226	6082	5926	6305	6005	97	1870	500	4360	10	1	19408181	1180	-5.74	7.59	12	0.07	-1059.00	801.00	10210	20230414	-40.45	5440	20231020	11.76	10210	-40.45	20230414	5440	11.76	20231020	10210	-40.45	20230414	5440	11.76	20231020	0.22	N	203400	500	97 억		137713	N	N	0	N	00	N
151	20231106	110818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	-120	5	-1.92	50869010	8285	170.79	6290	6340	6060	8110	4370	6240	6139.89	0.71	0	-3103	6526	6382	6226	6082	5926	6305	6005	97	1870	500	4360	10	1	19408181	1188	-5.78	7.64	12	0.04	-1059.00	801.00	10210	20230414	-40.06	5440	20231020	12.50	10210	-40.06	20230414	5440	12.50	20231020	10210	-40.06	20230414	5440	12.50	20231020	0.22	N	203400	500	97 억		137713	N	N	0	N	00	N
152	20231106	100754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-70	5	-1.12	20298750	3285	67.72	6290	6340	6090	8110	4370	6240	6179.22	0.71	0	-1199	6526	6382	6226	6082	5926	6305	6005	97	1870	500	4360	10	1	19408181	1197	-5.83	7.70	12	0.02	-1059.00	801.00	10210	20230414	-39.57	5440	20231020	13.42	10210	-39.57	20230414	5440	13.42	20231020	10210	-39.57	20230414	5440	13.42	20231020	0.22	N	203400	500	97 억		137713	N	N	0	N	00	N
153	20231106	090818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	100	2	1.60	631150	100	2.06	6290	6340	6290	8110	4370	6240	6311.50	0.71	0	-7	6526	6382	6226	6082	5926	6305	6005	97	1870	500	4360	10	1	19408181	1230	-5.99	7.92	12	0.00	-1059.00	801.00	10210	20230414	-37.90	5440	20231020	16.54	10210	-37.90	20230414	5440	16.54	20231020	10210	-37.90	20230414	5440	16.54	20231020	0.22	N	203400	500	97 억		137713	N	N	0	N	00	N
154	20231103	160808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-10	5	-0.16	29940680	4851	35.25	6370	6370	6070	8120	4380	6250	6172.06	0.72	0	-1596	6403	6326	6193	6116	5983	6365	6155	97	1870	500	4370	10	1	19408181	1211	-5.89	7.79	12	0.02	-1059.00	801.00	10210	20230414	-38.88	5440	20231020	14.71	10210	-38.88	20230414	5440	14.71	20231020	10210	-38.88	20230414	5440	14.71	20231020	0.27	N	203400	500	97 억		139309	N	N	0	N	00	N
155	20231103	150805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	-110	5	-1.76	26171470	4245	30.85	6370	6370	6070	8120	4380	6250	6165.25	0.72	0	-1294	6403	6326	6193	6116	5983	6365	6155	97	1870	500	4370	10	1	19408181	1192	-5.80	7.67	12	0.02	-1059.00	801.00	10210	20230414	-39.86	5440	20231020	12.87	10210	-39.86	20230414	5440	12.87	20231020	10210	-39.86	20230414	5440	12.87	20231020	0.27	N	203400	500	97 억		139309	N	N	0	N	00	N
156	20231103	140804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-100	5	-1.60	22429470	3636	26.42	6370	6370	6070	8120	4380	6250	6168.72	0.72	0	-1104	6403	6326	6193	6116	5983	6365	6155	97	1870	500	4370	10	1	19408181	1194	-5.81	7.68	12	0.02	-1059.00	801.00	10210	20230414	-39.76	5440	20231020	13.05	10210	-39.76	20230414	5440	13.05	20231020	10210	-39.76	20230414	5440	13.05	20231020	0.27	N	203400	500	97 억		139309	N	N	0	N	00	N
157	20231103	130805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-10	5	-0.16	19760330	3203	23.27	6370	6370	6070	8120	4380	6250	6169.32	0.72	0	-977	6403	6326	6193	6116	5983	6365	6155	97	1870	500	4370	10	1	19408181	1211	-5.89	7.79	12	0.02	-1059.00	801.00	10210	20230414	-38.88	5440	20231020	14.71	10210	-38.88	20230414	5440	14.71	20231020	10210	-38.88	20230414	5440	14.71	20231020	0.27	N	203400	500	97 억		139309	N	N	0	N	00	N
158	20231103	120803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	-120	5	-1.92	15291870	2482	18.04	6370	6370	6070	8120	4380	6250	6161.11	0.72	0	-645	6403	6326	6193	6116	5983	6365	6155	97	1870	500	4370	10	1	19408181	1190	-5.79	7.65	12	0.01	-1059.00	801.00	10210	20230414	-39.96	5440	20231020	12.68	10210	-39.96	20230414	5440	12.68	20231020	10210	-39.96	20230414	5440	12.68	20231020	0.27	N	203400	500	97 억		139309	N	N	0	N	00	N
159	20231103	110811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	-110	5	-1.76	8472190	1373	9.98	6370	6370	6070	8120	4380	6250	6170.57	0.72	0	-533	6403	6326	6193	6116	5983	6365	6155	97	1870	500	4370	10	1	19408181	1192	-5.80	7.67	12	0.01	-1059.00	801.00	10210	20230414	-39.86	5440	20231020	12.87	10210	-39.86	20230414	5440	12.87	20231020	10210	-39.86	20230414	5440	12.87	20231020	0.27	N	203400	500	97 억		139309	N	N	0	N	00	N
160	20231103	100754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-80	5	-1.28	2257470	364	2.64	6370	6370	6170	8120	4380	6250	6201.84	0.72	0	-248	6403	6326	6193	6116	5983	6365	6155	97	1870	500	4370	10	1	19408181	1197	-5.83	7.70	12	0.00	-1059.00	801.00	10210	20230414	-39.57	5440	20231020	13.42	10210	-39.57	20230414	5440	13.42	20231020	10210	-39.57	20230414	5440	13.42	20231020	0.27	N	203400	500	97 억		139309	N	N	0	N	00	N
161	20231103	090759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-70	5	-1.12	56330	9	0.07	6370	6370	6180	8120	4380	6250	6258.89	0.72	0	-4	6403	6326	6193	6116	5983	6365	6155	97	1870	500	4370	10	1	19408181	1199	-5.84	7.72	12	0.00	-1059.00	801.00	10210	20230414	-39.47	5440	20231020	13.60	10210	-39.47	20230414	5440	13.60	20231020	10210	-39.47	20230414	5440	13.60	20231020	0.27	N	203400	500	97 억		139309	N	N	0	N	00	N
162	20231102	160800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	250	2	4.17	84711600	13762	85.15	6060	6270	6060	7800	4200	6000	6155.47	0.72	0	-1062	6106	6052	6006	5952	5906	6030	5930	97	1800	500	4200	10	1	19408181	1213	-5.90	7.80	12	0.07	-1059.00	801.00	10210	20230414	-38.79	5440	20231020	14.89	10210	-38.79	20230414	5440	14.89	20231020	10210	-38.79	20230414	5440	14.89	20231020	0.27	N	203400	500	97 억		139371	N	N	0	N	00	N
163	20231102	150809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	200	2	3.33	71958310	11706	72.42	6060	6270	6060	7800	4200	6000	6147.13	0.72	0	-1052	6106	6052	6006	5952	5906	6030	5930	97	1800	500	4200	10	1	19408181	1203	-5.85	7.74	12	0.06	-1059.00	801.00	10210	20230414	-39.28	5440	20231020	13.97	10210	-39.28	20230414	5440	13.97	20231020	10210	-39.28	20230414	5440	13.97	20231020	0.27	N	203400	500	97 억		139371	N	N	0	N	00	N
164	20231102	140754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	180	2	3.00	48966790	7986	49.41	6060	6200	6060	7800	4200	6000	6131.58	0.72	0	-1016	6106	6052	6006	5952	5906	6030	5930	97	1800	500	4200	10	1	19408181	1199	-5.84	7.72	12	0.04	-1059.00	801.00	10210	20230414	-39.47	5440	20231020	13.60	10210	-39.47	20230414	5440	13.60	20231020	10210	-39.47	20230414	5440	13.60	20231020	0.27	N	203400	500	97 억		139371	N	N	0	N	00	N
165	20231102	130759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	120	2	2.00	27691900	4525	28.00	6060	6190	6060	7800	4200	6000	6119.76	0.72	0	-605	6106	6052	6006	5952	5906	6030	5930	97	1800	500	4200	10	1	19408181	1188	-5.78	7.64	12	0.02	-1059.00	801.00	10210	20230414	-40.06	5440	20231020	12.50	10210	-40.06	20230414	5440	12.50	20231020	10210	-40.06	20230414	5440	12.50	20231020	0.27	N	203400	500	97 억		139371	N	N	0	N	00	N
166	20231102	120756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	130	2	2.17	18563390	3041	18.81	6060	6190	6060	7800	4200	6000	6104.37	0.72	0	-461	6106	6052	6006	5952	5906	6030	5930	97	1800	500	4200	10	1	19408181	1190	-5.79	7.65	12	0.02	-1059.00	801.00	10210	20230414	-39.96	5440	20231020	12.68	10210	-39.96	20230414	5440	12.68	20231020	10210	-39.96	20230414	5440	12.68	20231020	0.27	N	203400	500	97 억		139371	N	N	0	N	00	N
167	20231102	110755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	100	2	1.67	18097410	2965	18.34	6060	6190	6060	7800	4200	6000	6103.68	0.72	0	-474	6106	6052	6006	5952	5906	6030	5930	97	1800	500	4200	10	1	19408181	1184	-5.76	7.62	12	0.02	-1059.00	801.00	10210	20230414	-40.25	5440	20231020	12.13	10210	-40.25	20230414	5440	12.13	20231020	10210	-40.25	20230414	5440	12.13	20231020	0.27	N	203400	500	97 억		139371	N	N	0	N	00	N
168	20231102	100757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	170	2	2.83	11937590	1959	12.12	6060	6190	6060	7800	4200	6000	6093.72	0.72	0	-370	6106	6052	6006	5952	5906	6030	5930	97	1800	500	4200	10	1	19408181	1197	-5.83	7.70	12	0.01	-1059.00	801.00	10210	20230414	-39.57	5440	20231020	13.42	10210	-39.57	20230414	5440	13.42	20231020	10210	-39.57	20230414	5440	13.42	20231020	0.27	N	203400	500	97 억		139371	N	N	0	N	00	N
169	20231102	090801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	70	2	1.17	1527130	252	1.56	6060	6070	6060	7800	4200	6000	6060.04	0.72	0	-128	6106	6052	6006	5952	5906	6030	5930	97	1800	500	4200	10	1	19408181	1178	-5.73	7.58	12	0.00	-1059.00	801.00	10210	20230414	-40.55	5440	20231020	11.58	10210	-40.55	20230414	5440	11.58	20231020	10210	-40.55	20230414	5440	11.58	20231020	0.27	N	203400	500	97 억		139371	N	N	0	N	00	N
170	20231101	160753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	10	2	0.17	96834740	16163	181.08	6060	6060	5960	7780	4200	5990	5991.14	0.68	0	7222	6150	6070	6000	5920	5850	6035	5885	97	1790	500	4190	10	1	19408181	1164	-5.67	7.49	12	0.08	-1059.00	801.00	10210	20230414	-41.23	5440	20231020	10.29	10210	-41.23	20230414	5440	10.29	20231020	10210	-41.23	20230414	5440	10.29	20231020	0.28	N	203400	500	97 억		132149	N	N	0	N	00	N
171	20231101	150754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	0	3	0.00	95696010	15973	178.95	6060	6060	5960	7780	4200	5990	5991.11	0.68	0	7241	6150	6070	6000	5920	5850	6035	5885	97	1790	500	4190	10	1	19408181	1163	-5.66	7.48	12	0.08	-1059.00	801.00	10210	20230414	-41.33	5440	20231020	10.11	10210	-41.33	20230414	5440	10.11	20231020	10210	-41.33	20230414	5440	10.11	20231020	0.28	N	203400	500	97 억		132149	N	N	0	N	00	N
172	20231101	140748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	30	2	0.50	82259750	13730	153.82	6060	6060	5960	7780	4200	5990	5991.24	0.68	0	7930	6150	6070	6000	5920	5850	6035	5885	97	1790	500	4190	10	1	19408181	1168	-5.68	7.52	12	0.07	-1059.00	801.00	10210	20230414	-41.04	5440	20231020	10.66	10210	-41.04	20230414	5440	10.66	20231020	10210	-41.04	20230414	5440	10.66	20231020	0.28	N	203400	500	97 억		132149	N	N	0	N	00	N
173	20231101	130754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	50	2	0.83	75252720	12562	140.73	6060	6060	5960	7780	4200	5990	5990.50	0.68	0	8122	6150	6070	6000	5920	5850	6035	5885	97	1790	500	4190	10	1	19408181	1172	-5.70	7.54	12	0.06	-1059.00	801.00	10210	20230414	-40.84	5440	20231020	11.03	10210	-40.84	20230414	5440	11.03	20231020	10210	-40.84	20230414	5440	11.03	20231020	0.28	N	203400	500	97 억		132149	N	N	0	N	00	N
174	20231101	120811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	40	2	0.67	74795210	12486	139.88	6060	6060	5960	7780	4200	5990	5990.33	0.68	0	8194	6150	6070	6000	5920	5850	6035	5885	97	1790	500	4190	10	1	19408181	1170	-5.69	7.53	12	0.06	-1059.00	801.00	10210	20230414	-40.94	5440	20231020	10.85	10210	-40.94	20230414	5440	10.85	20231020	10210	-40.94	20230414	5440	10.85	20231020	0.28	N	203400	500	97 억		132149	N	N	0	N	00	N
175	20231101	110817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	30	2	0.50	69152200	11544	129.33	6060	6060	5960	7780	4200	5990	5990.32	0.68	0	9101	6150	6070	6000	5920	5850	6035	5885	97	1790	500	4190	10	1	19408181	1168	-5.68	7.52	12	0.06	-1059.00	801.00	10210	20230414	-41.04	5440	20231020	10.66	10210	-41.04	20230414	5440	10.66	20231020	10210	-41.04	20230414	5440	10.66	20231020	0.28	N	203400	500	97 억		132149	N	N	0	N	00	N
176	20231101	100807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	60	2	1.00	68638940	11459	128.38	6060	6060	5960	7780	4200	5990	5989.96	0.68	0	9150	6150	6070	6000	5920	5850	6035	5885	97	1790	500	4190	10	1	19408181	1174	-5.71	7.55	12	0.06	-1059.00	801.00	10210	20230414	-40.74	5440	20231020	11.21	10210	-40.74	20230414	5440	11.21	20231020	10210	-40.74	20230414	5440	11.21	20231020	0.28	N	203400	500	97 억		132149	N	N	0	N	00	N
177	20231101	090807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-30	5	-0.50	7521460	1256	14.07	6060	6060	5960	7780	4200	5990	5988.42	0.68	0	-647	6150	6070	6000	5920	5850	6035	5885	97	1790	500	4190	10	1	19408181	1157	-5.63	7.44	12	0.01	-1059.00	801.00	10210	20230414	-41.63	5440	20231020	9.56	10210	-41.63	20230414	5440	9.56	20231020	10210	-41.63	20230414	5440	9.56	20231020	0.28	N	203400	500	97 억		132149	N	N	0	N	00	N