KissMeData/354200/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	161246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	60	2	1.13	103421780	19413	102.30	5330	5380	5260	6890	3710	5300	5327.38	0.65	0	2257	5433	5366	5293	5226	5153	5330	5190	129	1590	1000	3180	10	1	12889227	691	-6.84	2.65	12	0.15	-784.00	2020.00	11850	20230110	-54.77	4735	20231101	13.20	11850	-54.77	20230110	4735	13.20	20231101	11850	-54.77	20230110	4735	13.20	20231101	0.74	N	354200	1000	128 억		83682	N	N	0	N	00	N
3	20231130	151244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	0	3	0.00	100882080	18939	99.80	5330	5380	5260	6890	3710	5300	5326.68	0.65	0	2215	5433	5366	5293	5226	5153	5330	5190	129	1590	1000	3180	10	1	12889227	683	-6.76	2.62	12	0.15	-784.00	2020.00	11850	20230110	-55.27	4735	20231101	11.93	11850	-55.27	20230110	4735	11.93	20231101	11850	-55.27	20230110	4735	11.93	20231101	0.74	N	354200	1000	128 억		83682	N	N	0	N	00	N
4	20231130	141240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	0	3	0.00	60497060	11362	59.87	5330	5370	5260	6890	3710	5300	5324.51	0.65	0	-132	5433	5366	5293	5226	5153	5330	5190	129	1590	1000	3180	10	1	12889227	683	-6.76	2.62	12	0.09	-784.00	2020.00	11850	20230110	-55.27	4735	20231101	11.93	11850	-55.27	20230110	4735	11.93	20231101	11850	-55.27	20230110	4735	11.93	20231101	0.74	N	354200	1000	128 억		83682	N	N	0	N	00	N
5	20231130	131240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	0	3	0.00	57924960	10878	57.32	5330	5370	5260	6890	3710	5300	5324.96	0.65	0	-131	5433	5366	5293	5226	5153	5330	5190	129	1590	1000	3180	10	1	12889227	683	-6.76	2.62	12	0.08	-784.00	2020.00	11850	20230110	-55.27	4735	20231101	11.93	11850	-55.27	20230110	4735	11.93	20231101	11850	-55.27	20230110	4735	11.93	20231101	0.74	N	354200	1000	128 억		83682	N	N	0	N	00	N
6	20231130	121255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	-20	5	-0.38	54235930	10182	53.65	5330	5370	5260	6890	3710	5300	5326.65	0.65	0	-131	5433	5366	5293	5226	5153	5330	5190	129	1590	1000	3180	10	1	12889227	681	-6.73	2.61	12	0.08	-784.00	2020.00	11850	20230110	-55.44	4735	20231101	11.51	11850	-55.44	20230110	4735	11.51	20231101	11850	-55.44	20230110	4735	11.51	20231101	0.74	N	354200	1000	128 억		83682	N	N	0	N	00	N
7	20231130	111248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	50	2	0.94	20543630	3872	20.40	5330	5350	5260	6890	3710	5300	5305.69	0.65	0	516	5433	5366	5293	5226	5153	5330	5190	129	1590	1000	3180	10	1	12889227	690	-6.82	2.65	12	0.03	-784.00	2020.00	11850	20230110	-54.85	4735	20231101	12.99	11850	-54.85	20230110	4735	12.99	20231101	11850	-54.85	20230110	4735	12.99	20231101	0.74	N	354200	1000	128 억		83682	N	N	0	N	00	N
8	20231130	101241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	10	2	0.19	15919130	3002	15.82	5330	5330	5260	6890	3710	5300	5302.84	0.65	0	459	5433	5366	5293	5226	5153	5330	5190	129	1590	1000	3180	10	1	12889227	684	-6.77	2.63	12	0.02	-784.00	2020.00	11850	20230110	-55.19	4735	20231101	12.14	11850	-55.19	20230110	4735	12.14	20231101	11850	-55.19	20230110	4735	12.14	20231101	0.74	N	354200	1000	128 억		83682	N	N	0	N	00	N
9	20231130	091242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	10	2	0.19	7132090	1344	7.08	5330	5330	5300	6890	3710	5300	5306.61	0.65	0	228	5433	5366	5293	5226	5153	5330	5190	129	1590	1000	3180	10	1	12889227	684	-6.77	2.63	12	0.01	-784.00	2020.00	11850	20230110	-55.19	4735	20231101	12.14	11850	-55.19	20230110	4735	12.14	20231101	11850	-55.19	20230110	4735	12.14	20231101	0.74	N	354200	1000	128 억		83682	N	N	0	N	00	N
10	20231129	161235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-20	5	-0.38	99666420	18877	71.96	5360	5360	5220	6910	3730	5320	5279.77	0.67	0	-3019	5533	5426	5313	5206	5093	5480	5260	129	1590	1000	3190	10	1	12889227	683	-6.76	2.62	12	0.15	-784.00	2020.00	11850	20230110	-55.27	4735	20231101	11.93	11850	-55.27	20230110	4735	11.93	20231101	11850	-55.27	20230110	4735	11.93	20231101	0.72	N	354200	1000	128 억		86701	N	N	0	N	00	N
11	20231129	151247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-20	5	-0.38	98707720	18696	71.27	5360	5360	5220	6910	3730	5320	5279.62	0.67	0	-2965	5533	5426	5313	5206	5093	5480	5260	129	1590	1000	3190	10	1	12889227	683	-6.76	2.62	12	0.15	-784.00	2020.00	11850	20230110	-55.27	4735	20231101	11.93	11850	-55.27	20230110	4735	11.93	20231101	11850	-55.27	20230110	4735	11.93	20231101	0.72	N	354200	1000	128 억		86701	N	N	0	N	00	N
12	20231129	141239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	20	2	0.38	73983660	14029	53.48	5360	5360	5220	6910	3730	5320	5273.62	0.67	0	-1979	5533	5426	5313	5206	5093	5480	5260	129	1590	1000	3190	10	1	12889227	688	-6.81	2.64	12	0.11	-784.00	2020.00	11850	20230110	-54.94	4735	20231101	12.78	11850	-54.94	20230110	4735	12.78	20231101	11850	-54.94	20230110	4735	12.78	20231101	0.72	N	354200	1000	128 억		86701	N	N	0	N	00	N
13	20231129	131240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	20	2	0.38	66226680	12577	47.95	5360	5360	5220	6910	3730	5320	5265.70	0.67	0	-1706	5533	5426	5313	5206	5093	5480	5260	129	1590	1000	3190	10	1	12889227	688	-6.81	2.64	12	0.10	-784.00	2020.00	11850	20230110	-54.94	4735	20231101	12.78	11850	-54.94	20230110	4735	12.78	20231101	11850	-54.94	20230110	4735	12.78	20231101	0.72	N	354200	1000	128 억		86701	N	N	0	N	00	N
14	20231129	121242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-20	5	-0.38	56938910	10825	41.27	5360	5360	5220	6910	3730	5320	5259.95	0.67	0	-1957	5533	5426	5313	5206	5093	5480	5260	129	1590	1000	3190	10	1	12889227	683	-6.76	2.62	12	0.08	-784.00	2020.00	11850	20230110	-55.27	4735	20231101	11.93	11850	-55.27	20230110	4735	11.93	20231101	11850	-55.27	20230110	4735	11.93	20231101	0.72	N	354200	1000	128 억		86701	N	N	0	N	00	N
15	20231129	111242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	-30	5	-0.56	50175260	9556	36.43	5360	5360	5220	6910	3730	5320	5250.66	0.67	0	-1363	5533	5426	5313	5206	5093	5480	5260	129	1590	1000	3190	10	1	12889227	682	-6.75	2.62	12	0.07	-784.00	2020.00	11850	20230110	-55.36	4735	20231101	11.72	11850	-55.36	20230110	4735	11.72	20231101	11850	-55.36	20230110	4735	11.72	20231101	0.72	N	354200	1000	128 억		86701	N	N	0	N	00	N
16	20231129	101239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	-40	5	-0.75	35338230	6731	25.66	5360	5360	5220	6910	3730	5320	5250.07	0.67	0	-1811	5533	5426	5313	5206	5093	5480	5260	129	1590	1000	3190	10	1	12889227	681	-6.73	2.61	12	0.05	-784.00	2020.00	11850	20230110	-55.44	4735	20231101	11.51	11850	-55.44	20230110	4735	11.51	20231101	11850	-55.44	20230110	4735	11.51	20231101	0.72	N	354200	1000	128 억		86701	N	N	0	N	00	N
17	20231129	091234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-90	5	-1.69	14604810	2767	10.55	5360	5360	5220	6910	3730	5320	5278.21	0.67	0	-1248	5533	5426	5313	5206	5093	5480	5260	129	1590	1000	3190	10	1	12889227	674	-6.67	2.59	12	0.02	-784.00	2020.00	11850	20230110	-55.86	4735	20231101	10.45	11850	-55.86	20230110	4735	10.45	20231101	11850	-55.86	20230110	4735	10.45	20231101	0.72	N	354200	1000	128 억		86701	N	N	0	N	00	N
18	20231128	161234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	120	2	2.31	138706430	26221	48.73	5240	5420	5200	6760	3640	5200	5289.90	0.68	0	-867	5606	5402	5296	5092	4986	5350	5040	129	1560	1000	3120	10	1	12889227	686	-6.79	2.63	12	0.20	-784.00	2020.00	11850	20230110	-55.11	4735	20231101	12.35	11850	-55.11	20230110	4735	12.35	20231101	11850	-55.11	20230110	4735	12.35	20231101	0.72	N	354200	1000	128 억		87568	N	N	0	N	00	N
19	20231128	151110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	100	2	1.92	137840840	26058	48.42	5240	5420	5200	6760	3640	5200	5289.77	0.68	0	-886	5606	5402	5296	5092	4986	5350	5040	129	1560	1000	3120	10	1	12889227	683	-6.76	2.62	12	0.20	-784.00	2020.00	11850	20230110	-55.27	4735	20231101	11.93	11850	-55.27	20230110	4735	11.93	20231101	11850	-55.27	20230110	4735	11.93	20231101	0.72	N	354200	1000	128 억		87568	N	N	0	N	00	N
20	20231128	141231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	130	2	2.50	129323570	24448	45.43	5240	5420	5200	6760	3640	5200	5289.74	0.68	0	-1079	5606	5402	5296	5092	4986	5350	5040	129	1560	1000	3120	10	1	12889227	687	-6.80	2.64	12	0.19	-784.00	2020.00	11850	20230110	-55.02	4735	20231101	12.57	11850	-55.02	20230110	4735	12.57	20231101	11850	-55.02	20230110	4735	12.57	20231101	0.72	N	354200	1000	128 억		87568	N	N	0	N	00	N
21	20231128	131226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	120	2	2.31	116310540	21997	40.88	5240	5420	5200	6760	3640	5200	5287.56	0.68	0	-1732	5606	5402	5296	5092	4986	5350	5040	129	1560	1000	3120	10	1	12889227	686	-6.79	2.63	12	0.17	-784.00	2020.00	11850	20230110	-55.11	4735	20231101	12.35	11850	-55.11	20230110	4735	12.35	20231101	11850	-55.11	20230110	4735	12.35	20231101	0.72	N	354200	1000	128 억		87568	N	N	0	N	00	N
22	20231128	121233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	150	2	2.88	109199430	20664	38.40	5240	5420	5200	6760	3640	5200	5284.53	0.68	0	-1038	5606	5402	5296	5092	4986	5350	5040	129	1560	1000	3120	10	1	12889227	690	-6.82	2.65	12	0.16	-784.00	2020.00	11850	20230110	-54.85	4735	20231101	12.99	11850	-54.85	20230110	4735	12.99	20231101	11850	-54.85	20230110	4735	12.99	20231101	0.72	N	354200	1000	128 억		87568	N	N	0	N	00	N
23	20231128	111234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	80	2	1.54	92244820	17484	32.49	5240	5420	5200	6760	3640	5200	5275.96	0.68	0	-2672	5606	5402	5296	5092	4986	5350	5040	129	1560	1000	3120	10	1	12889227	681	-6.73	2.61	12	0.14	-784.00	2020.00	11850	20230110	-55.44	4735	20231101	11.51	11850	-55.44	20230110	4735	11.51	20231101	11850	-55.44	20230110	4735	11.51	20231101	0.72	N	354200	1000	128 억		87568	N	N	0	N	00	N
24	20231128	101228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	100	2	1.92	64662210	12227	22.72	5240	5420	5220	6760	3640	5200	5288.48	0.68	0	-4125	5606	5402	5296	5092	4986	5350	5040	129	1560	1000	3120	10	1	12889227	683	-6.76	2.62	12	0.09	-784.00	2020.00	11850	20230110	-55.27	4735	20231101	11.93	11850	-55.27	20230110	4735	11.93	20231101	11850	-55.27	20230110	4735	11.93	20231101	0.72	N	354200	1000	128 억		87568	N	N	0	N	00	N
25	20231128	091229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	40	2	0.77	7140150	1364	2.53	5240	5240	5220	6760	3640	5200	5234.71	0.68	0	303	5606	5402	5296	5092	4986	5350	5040	129	1560	1000	3120	10	1	12889227	675	-6.68	2.59	12	0.01	-784.00	2020.00	11850	20230110	-55.78	4735	20231101	10.67	11850	-55.78	20230110	4735	10.67	20231101	11850	-55.78	20230110	4735	10.67	20231101	0.72	N	354200	1000	128 억		87568	N	N	0	N	00	N
26	20231127	161220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	-260	5	-4.76	283673610	53663	297.65	5460	5500	5190	7090	3830	5460	5286.20	0.76	0	-9981	5540	5500	5460	5420	5380	5520	5440	129	1630	1000	3270	10	1	12889227	670	-6.63	2.57	12	0.42	-784.00	2020.00	11850	20230110	-56.12	4735	20231101	9.82	11850	-56.12	20230110	4735	9.82	20231101	11850	-56.12	20230110	4735	9.82	20231101	0.73	N	354200	1000	128 억		98158	N	N	0	N	00	N
27	20231127	151233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	-250	5	-4.58	274527980	51906	287.90	5460	5500	5190	7090	3830	5460	5288.95	0.76	0	-9587	5540	5500	5460	5420	5380	5520	5440	129	1630	1000	3270	10	1	12889227	672	-6.65	2.58	12	0.40	-784.00	2020.00	11850	20230110	-56.03	4735	20231101	10.03	11850	-56.03	20230110	4735	10.03	20231101	11850	-56.03	20230110	4735	10.03	20231101	0.73	N	354200	1000	128 억		98158	N	N	0	N	00	N
28	20231127	141230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	-220	5	-4.03	223038660	42033	233.14	5460	5500	5200	7090	3830	5460	5306.28	0.76	0	-9824	5540	5500	5460	5420	5380	5520	5440	129	1630	1000	3270	10	1	12889227	675	-6.68	2.59	12	0.33	-784.00	2020.00	11850	20230110	-55.78	4735	20231101	10.67	11850	-55.78	20230110	4735	10.67	20231101	11850	-55.78	20230110	4735	10.67	20231101	0.73	N	354200	1000	128 억		98158	N	N	0	N	00	N
29	20231127	131233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	-200	5	-3.66	176299300	33080	183.48	5460	5500	5220	7090	3830	5460	5329.48	0.76	0	-10166	5540	5500	5460	5420	5380	5520	5440	129	1630	1000	3270	10	1	12889227	678	-6.71	2.60	12	0.26	-784.00	2020.00	11850	20230110	-55.61	4735	20231101	11.09	11850	-55.61	20230110	4735	11.09	20231101	11850	-55.61	20230110	4735	11.09	20231101	0.73	N	354200	1000	128 억		98158	N	N	0	N	00	N
30	20231127	121239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	-110	5	-2.01	88431720	16429	91.13	5460	5500	5340	7090	3830	5460	5382.66	0.76	0	-8382	5540	5500	5460	5420	5380	5520	5440	129	1630	1000	3270	10	1	12889227	690	-6.82	2.65	12	0.13	-784.00	2020.00	11850	20230110	-54.85	4735	20231101	12.99	11850	-54.85	20230110	4735	12.99	20231101	11850	-54.85	20230110	4735	12.99	20231101	0.73	N	354200	1000	128 억		98158	N	N	0	N	00	N
31	20231127	111218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-90	5	-1.65	63744570	11816	65.54	5460	5500	5350	7090	3830	5460	5394.77	0.76	0	-6019	5540	5500	5460	5420	5380	5520	5440	129	1630	1000	3270	10	1	12889227	692	-6.85	2.66	12	0.09	-784.00	2020.00	11850	20230110	-54.68	4735	20231101	13.41	11850	-54.68	20230110	4735	13.41	20231101	11850	-54.68	20230110	4735	13.41	20231101	0.73	N	354200	1000	128 억		98158	N	N	0	N	00	N
32	20231127	101215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	-60	5	-1.10	52199560	9672	53.65	5460	5500	5350	7090	3830	5460	5396.98	0.76	0	-4140	5540	5500	5460	5420	5380	5520	5440	129	1630	1000	3270	10	1	12889227	696	-6.89	2.67	12	0.08	-784.00	2020.00	11850	20230110	-54.43	4735	20231101	14.04	11850	-54.43	20230110	4735	14.04	20231101	11850	-54.43	20230110	4735	14.04	20231101	0.73	N	354200	1000	128 억		98158	N	N	0	N	00	N
33	20231127	091219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	10	2	0.18	3417570	625	3.47	5460	5500	5460	7090	3830	5460	5468.11	0.76	0	-381	5540	5500	5460	5420	5380	5520	5440	129	1630	1000	3270	10	1	12889227	705	-6.98	2.71	12	0.00	-784.00	2020.00	11850	20230110	-53.84	4735	20231101	15.52	11850	-53.84	20230110	4735	15.52	20231101	11850	-53.84	20230110	4735	15.52	20231101	0.73	N	354200	1000	128 억		98158	N	N	0	N	00	N
34	20231124	161212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	40	2	0.74	98178550	17964	76.89	5420	5500	5420	7040	3800	5420	5465.30	0.75	0	1979	5586	5502	5456	5372	5326	5480	5350	129	1620	1000	3250	10	1	12889227	704	-6.96	2.70	12	0.14	-784.00	2020.00	11850	20230110	-53.92	4735	20231101	15.31	11850	-53.92	20230110	4735	15.31	20231101	11850	-53.92	20230110	4735	15.31	20231101	0.72	N	354200	1000	128 억		96179	N	N	0	N	00	N
35	20231124	151220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	60	2	1.11	90186710	16501	70.63	5420	5500	5420	7040	3800	5420	5465.53	0.75	0	1908	5586	5502	5456	5372	5326	5480	5350	129	1620	1000	3250	10	1	12889227	706	-6.99	2.71	12	0.13	-784.00	2020.00	11850	20230110	-53.76	4735	20231101	15.73	11850	-53.76	20230110	4735	15.73	20231101	11850	-53.76	20230110	4735	15.73	20231101	0.72	N	354200	1000	128 억		96179	N	N	0	N	00	N
36	20231124	141217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	50	2	0.92	76959300	14088	60.30	5420	5500	5420	7040	3800	5420	5462.76	0.75	0	1693	5586	5502	5456	5372	5326	5480	5350	129	1620	1000	3250	10	1	12889227	705	-6.98	2.71	12	0.11	-784.00	2020.00	11850	20230110	-53.84	4735	20231101	15.52	11850	-53.84	20230110	4735	15.52	20231101	11850	-53.84	20230110	4735	15.52	20231101	0.72	N	354200	1000	128 억		96179	N	N	0	N	00	N
37	20231124	131214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	30	2	0.55	60278140	11037	47.24	5420	5500	5420	7040	3800	5420	5461.46	0.75	0	1698	5586	5502	5456	5372	5326	5480	5350	129	1620	1000	3250	10	1	12889227	702	-6.95	2.70	12	0.09	-784.00	2020.00	11850	20230110	-54.01	4735	20231101	15.10	11850	-54.01	20230110	4735	15.10	20231101	11850	-54.01	20230110	4735	15.10	20231101	0.72	N	354200	1000	128 억		96179	N	N	0	N	00	N
38	20231124	121222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	50	2	0.92	52593290	9630	41.22	5420	5500	5420	7040	3800	5420	5461.40	0.75	0	1308	5586	5502	5456	5372	5326	5480	5350	129	1620	1000	3250	10	1	12889227	705	-6.98	2.71	12	0.07	-784.00	2020.00	11850	20230110	-53.84	4735	20231101	15.52	11850	-53.84	20230110	4735	15.52	20231101	11850	-53.84	20230110	4735	15.52	20231101	0.72	N	354200	1000	128 억		96179	N	N	0	N	00	N
39	20231124	111218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	50	2	0.92	44321430	8114	34.73	5420	5500	5420	7040	3800	5420	5462.34	0.75	0	201	5586	5502	5456	5372	5326	5480	5350	129	1620	1000	3250	10	1	12889227	705	-6.98	2.71	12	0.06	-784.00	2020.00	11850	20230110	-53.84	4735	20231101	15.52	11850	-53.84	20230110	4735	15.52	20231101	11850	-53.84	20230110	4735	15.52	20231101	0.72	N	354200	1000	128 억		96179	N	N	0	N	00	N
40	20231124	101221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	0	3	0.00	17901100	3286	14.06	5420	5470	5420	7040	3800	5420	5447.69	0.75	0	-147	5586	5502	5456	5372	5326	5480	5350	129	1620	1000	3250	10	1	12889227	699	-6.91	2.68	12	0.03	-784.00	2020.00	11850	20230110	-54.26	4735	20231101	14.47	11850	-54.26	20230110	4735	14.47	20231101	11850	-54.26	20230110	4735	14.47	20231101	0.72	N	354200	1000	128 억		96179	N	N	0	N	00	N
41	20231124	091213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	20	2	0.37	9207650	1689	7.23	5420	5470	5420	7040	3800	5420	5451.54	0.75	0	-357	5586	5502	5456	5372	5326	5480	5350	129	1620	1000	3250	10	1	12889227	701	-6.94	2.69	12	0.01	-784.00	2020.00	11850	20230110	-54.09	4735	20231101	14.89	11850	-54.09	20230110	4735	14.89	20231101	11850	-54.09	20230110	4735	14.89	20231101	0.72	N	354200	1000	128 억		96179	N	N	0	N	00	N
42	20231123	161157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-70	5	-1.28	122820010	22509	102.72	5530	5540	5410	7130	3850	5490	5456.59	0.78	0	-4848	5763	5626	5513	5376	5263	5570	5320	129	1640	1000	3290	10	1	12889227	699	-6.91	2.68	12	0.17	-784.00	2020.00	11850	20230110	-54.26	4735	20231101	14.47	11850	-54.26	20230110	4735	14.47	20231101	11850	-54.26	20230110	4735	14.47	20231101	0.73	N	354200	1000	128 억		101027	N	N	0	N	00	N
43	20231123	151239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-50	5	-0.91	114943200	21057	96.09	5530	5540	5410	7130	3850	5490	5458.53	0.78	0	-4890	5763	5626	5513	5376	5263	5570	5320	129	1640	1000	3290	10	1	12889227	701	-6.94	2.69	12	0.16	-784.00	2020.00	11850	20230110	-54.09	4735	20231101	14.89	11850	-54.09	20230110	4735	14.89	20231101	11850	-54.09	20230110	4735	14.89	20231101	0.73	N	354200	1000	128 억		101027	N	N	0	N	00	N
44	20231123	141239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-30	5	-0.55	88255450	16152	73.71	5530	5540	5410	7130	3850	5490	5463.91	0.78	0	-2947	5763	5626	5513	5376	5263	5570	5320	129	1640	1000	3290	10	1	12889227	704	-6.96	2.70	12	0.13	-784.00	2020.00	11850	20230110	-53.92	4735	20231101	15.31	11850	-53.92	20230110	4735	15.31	20231101	11850	-53.92	20230110	4735	15.31	20231101	0.73	N	354200	1000	128 억		101027	N	N	0	N	00	N
45	20231123	131238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-10	5	-0.18	79183480	14495	66.15	5530	5540	5410	7130	3850	5490	5462.64	0.78	0	-1627	5763	5626	5513	5376	5263	5570	5320	129	1640	1000	3290	10	1	12889227	706	-6.99	2.71	12	0.11	-784.00	2020.00	11850	20230110	-53.76	4735	20231101	15.73	11850	-53.76	20230110	4735	15.73	20231101	11850	-53.76	20230110	4735	15.73	20231101	0.73	N	354200	1000	128 억		101027	N	N	0	N	00	N
46	20231123	121217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	10	2	0.18	68439480	12535	57.20	5530	5540	5410	7130	3850	5490	5459.65	0.78	0	-1411	5763	5626	5513	5376	5263	5570	5320	129	1640	1000	3290	10	1	12889227	709	-7.02	2.72	12	0.10	-784.00	2020.00	11850	20230110	-53.59	4735	20231101	16.16	11850	-53.59	20230110	4735	16.16	20231101	11850	-53.59	20230110	4735	16.16	20231101	0.73	N	354200	1000	128 억		101027	N	N	0	N	00	N
47	20231123	111249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	0	3	0.00	62788570	11509	52.52	5530	5530	5410	7130	3850	5490	5455.33	0.78	0	-1285	5763	5626	5513	5376	5263	5570	5320	129	1640	1000	3290	10	1	12889227	708	-7.00	2.72	12	0.09	-784.00	2020.00	11850	20230110	-53.67	4735	20231101	15.95	11850	-53.67	20230110	4735	15.95	20231101	11850	-53.67	20230110	4735	15.95	20231101	0.73	N	354200	1000	128 억		101027	N	N	0	N	00	N
48	20231123	101222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	0	3	0.00	54939840	10077	45.99	5530	5530	5410	7130	3850	5490	5451.65	0.78	0	-1705	5763	5626	5513	5376	5263	5570	5320	129	1640	1000	3290	10	1	12889227	708	-7.00	2.72	12	0.08	-784.00	2020.00	11850	20230110	-53.67	4735	20231101	15.95	11850	-53.67	20230110	4735	15.95	20231101	11850	-53.67	20230110	4735	15.95	20231101	0.73	N	354200	1000	128 억		101027	N	N	0	N	00	N
49	20231123	091215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-30	5	-0.55	19629090	3594	16.40	5530	5530	5410	7130	3850	5490	5460.88	0.78	0	-2386	5763	5626	5513	5376	5263	5570	5320	129	1640	1000	3290	10	1	12889227	704	-6.96	2.70	12	0.03	-784.00	2020.00	11850	20230110	-53.92	4735	20231101	15.31	11850	-53.92	20230110	4735	15.31	20231101	11850	-53.92	20230110	4735	15.31	20231101	0.73	N	354200	1000	128 억		101027	N	N	0	N	00	N
50	20231122	161131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	-60	5	-1.08	119184490	21815	54.07	5550	5650	5400	7210	3890	5550	5463.42	0.80	0	-2518	5843	5696	5483	5336	5123	5590	5230	129	1660	1000	3330	10	1	12889227	708	-7.00	2.72	12	0.17	-784.00	2020.00	11850	20230110	-53.67	4735	20231101	15.95	11850	-53.67	20230110	4735	15.95	20231101	11850	-53.67	20230110	4735	15.95	20231101	0.73	N	354200	1000	128 억		103527	N	N	0	N	00	N
51	20231122	151157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	-120	5	-2.16	110507550	20220	50.12	5550	5650	5400	7210	3890	5550	5465.26	0.80	0	-2169	5843	5696	5483	5336	5123	5590	5230	129	1660	1000	3330	10	1	12889227	700	-6.93	2.69	12	0.16	-784.00	2020.00	11850	20230110	-54.18	4735	20231101	14.68	11850	-54.18	20230110	4735	14.68	20231101	11850	-54.18	20230110	4735	14.68	20231101	0.73	N	354200	1000	128 억		103527	N	N	0	N	00	N
52	20231122	141146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-90	5	-1.62	99809570	18253	45.24	5550	5650	5400	7210	3890	5550	5468.12	0.80	0	-1320	5843	5696	5483	5336	5123	5590	5230	129	1660	1000	3330	10	1	12889227	704	-6.96	2.70	12	0.14	-784.00	2020.00	11850	20230110	-53.92	4735	20231101	15.31	11850	-53.92	20230110	4735	15.31	20231101	11850	-53.92	20230110	4735	15.31	20231101	0.73	N	354200	1000	128 억		103527	N	N	0	N	00	N
53	20231122	131224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-130	5	-2.34	91708970	16766	41.56	5550	5650	5400	7210	3890	5550	5469.94	0.80	0	-1934	5843	5696	5483	5336	5123	5590	5230	129	1660	1000	3330	10	1	12889227	699	-6.91	2.68	12	0.13	-784.00	2020.00	11850	20230110	-54.26	4735	20231101	14.47	11850	-54.26	20230110	4735	14.47	20231101	11850	-54.26	20230110	4735	14.47	20231101	0.73	N	354200	1000	128 억		103527	N	N	0	N	00	N
54	20231122	121233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-130	5	-2.34	81664740	14916	36.97	5550	5650	5400	7210	3890	5550	5474.98	0.80	0	-2038	5843	5696	5483	5336	5123	5590	5230	129	1660	1000	3330	10	1	12889227	699	-6.91	2.68	12	0.12	-784.00	2020.00	11850	20230110	-54.26	4735	20231101	14.47	11850	-54.26	20230110	4735	14.47	20231101	11850	-54.26	20230110	4735	14.47	20231101	0.73	N	354200	1000	128 억		103527	N	N	0	N	00	N
55	20231122	111325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-100	5	-1.80	71328450	13019	32.27	5550	5650	5400	7210	3890	5550	5478.80	0.80	0	-1268	5843	5696	5483	5336	5123	5590	5230	129	1660	1000	3330	10	1	12889227	702	-6.95	2.70	12	0.10	-784.00	2020.00	11850	20230110	-54.01	4735	20231101	15.10	11850	-54.01	20230110	4735	15.10	20231101	11850	-54.01	20230110	4735	15.10	20231101	0.73	N	354200	1000	128 억		103527	N	N	0	N	00	N
56	20231122	101245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-100	5	-1.80	63140370	11517	28.55	5550	5650	5400	7210	3890	5550	5482.36	0.80	0	-233	5843	5696	5483	5336	5123	5590	5230	129	1660	1000	3330	10	1	12889227	702	-6.95	2.70	12	0.09	-784.00	2020.00	11850	20230110	-54.01	4735	20231101	15.10	11850	-54.01	20230110	4735	15.10	20231101	11850	-54.01	20230110	4735	15.10	20231101	0.73	N	354200	1000	128 억		103527	N	N	0	N	00	N
57	20231122	091151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	60	2	1.08	10284170	1855	4.60	5550	5650	5450	7210	3890	5550	5544.03	0.80	0	-570	5843	5696	5483	5336	5123	5590	5230	129	1660	1000	3330	10	1	12889227	723	-7.16	2.78	12	0.01	-784.00	2020.00	11850	20230110	-52.66	4735	20231101	18.48	11850	-52.66	20230110	4735	18.48	20231101	11850	-52.66	20230110	4735	18.48	20231101	0.73	N	354200	1000	128 억		103527	N	N	0	N	00	N
58	20231121	161146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-20	5	-0.36	221754480	40186	77.28	5560	5630	5270	7240	3900	5570	5518.19	0.71	0	12251	5790	5680	5490	5380	5190	5735	5435	129	1670	1000	3340	10	1	12889227	715	-7.08	2.75	12	0.31	-784.00	2020.00	11850	20230110	-53.16	4735	20231101	17.21	11850	-53.16	20230110	4735	17.21	20231101	11850	-53.16	20230110	4735	17.21	20231101	0.72	N	354200	1000	128 억		91241	N	N	0	N	00	N
59	20231121	151151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	30	2	0.54	198557430	36022	69.27	5560	5630	5270	7240	3900	5570	5512.12	0.71	0	11751	5790	5680	5490	5380	5190	5735	5435	129	1670	1000	3340	10	1	12889227	722	-7.14	2.77	12	0.28	-784.00	2020.00	11850	20230110	-52.74	4735	20231101	18.27	11850	-52.74	20230110	4735	18.27	20231101	11850	-52.74	20230110	4735	18.27	20231101	0.72	N	354200	1000	128 억		91241	N	N	0	N	00	N
60	20231121	141133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-10	5	-0.18	168067330	30552	58.75	5560	5630	5270	7240	3900	5570	5501.03	0.71	0	8477	5790	5680	5490	5380	5190	5735	5435	129	1670	1000	3340	10	1	12889227	717	-7.09	2.75	12	0.24	-784.00	2020.00	11850	20230110	-53.08	4735	20231101	17.42	11850	-53.08	20230110	4735	17.42	20231101	11850	-53.08	20230110	4735	17.42	20231101	0.72	N	354200	1000	128 억		91241	N	N	0	N	00	N
61	20231121	131122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-10	5	-0.18	158222300	28781	55.34	5560	5630	5270	7240	3900	5570	5497.46	0.71	0	8486	5790	5680	5490	5380	5190	5735	5435	129	1670	1000	3340	10	1	12889227	717	-7.09	2.75	12	0.22	-784.00	2020.00	11850	20230110	-53.08	4735	20231101	17.42	11850	-53.08	20230110	4735	17.42	20231101	11850	-53.08	20230110	4735	17.42	20231101	0.72	N	354200	1000	128 억		91241	N	N	0	N	00	N
62	20231121	121125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	50	2	0.90	130598400	23804	45.77	5560	5630	5270	7240	3900	5570	5486.41	0.71	0	5570	5790	5680	5490	5380	5190	5735	5435	129	1670	1000	3340	10	1	12889227	724	-7.17	2.78	12	0.18	-784.00	2020.00	11850	20230110	-52.57	4735	20231101	18.69	11850	-52.57	20230110	4735	18.69	20231101	11850	-52.57	20230110	4735	18.69	20231101	0.72	N	354200	1000	128 억		91241	N	N	0	N	00	N
63	20231121	111118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-10	5	-0.18	103581160	18976	36.49	5560	5600	5270	7240	3900	5570	5458.53	0.71	0	5173	5790	5680	5490	5380	5190	5735	5435	129	1670	1000	3340	10	1	12889227	717	-7.09	2.75	12	0.15	-784.00	2020.00	11850	20230110	-53.08	4735	20231101	17.42	11850	-53.08	20230110	4735	17.42	20231101	11850	-53.08	20230110	4735	17.42	20231101	0.72	N	354200	1000	128 억		91241	N	N	0	N	00	N
64	20231121	101051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-100	5	-1.80	74128500	13624	26.20	5560	5600	5270	7240	3900	5570	5441.02	0.71	0	3143	5790	5680	5490	5380	5190	5735	5435	129	1670	1000	3340	10	1	12889227	705	-6.98	2.71	12	0.11	-784.00	2020.00	11850	20230110	-53.84	4735	20231101	15.52	11850	-53.84	20230110	4735	15.52	20231101	11850	-53.84	20230110	4735	15.52	20231101	0.72	N	354200	1000	128 억		91241	N	N	0	N	00	N
65	20231121	091109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-90	5	-1.62	47573620	8773	16.87	5560	5600	5270	7240	3900	5570	5422.73	0.71	0	1862	5790	5680	5490	5380	5190	5735	5435	129	1670	1000	3340	10	1	12889227	706	-6.99	2.71	12	0.07	-784.00	2020.00	11850	20230110	-53.76	4735	20231101	15.73	11850	-53.76	20230110	4735	15.73	20231101	11850	-53.76	20230110	4735	15.73	20231101	0.72	N	354200	1000	128 억		91241	N	N	0	N	00	N
66	20231120	161114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	240	2	4.50	286675430	51993	209.26	5300	5600	5300	6920	3740	5330	5513.72	0.59	0	15661	5450	5390	5330	5270	5210	5420	5300	129	1590	1000	3190	10	1	12889227	718	-7.10	2.76	12	0.40	-784.00	2020.00	11850	20230110	-53.00	4735	20231101	17.63	11850	-53.00	20230110	4735	17.63	20231101	11850	-53.00	20230110	4735	17.63	20231101	0.72	N	354200	1000	128 억		75423	N	N	0	N	00	N
67	20231120	151125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	240	2	4.50	275377360	49964	201.09	5300	5600	5300	6920	3740	5330	5511.52	0.59	0	14776	5450	5390	5330	5270	5210	5420	5300	129	1590	1000	3190	10	1	12889227	718	-7.10	2.76	12	0.39	-784.00	2020.00	11850	20230110	-53.00	4735	20231101	17.63	11850	-53.00	20230110	4735	17.63	20231101	11850	-53.00	20230110	4735	17.63	20231101	0.72	N	354200	1000	128 억		75423	N	N	0	N	00	N
68	20231120	141126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	240	2	4.50	220530410	40140	161.56	5300	5600	5300	6920	3740	5330	5494.03	0.59	0	12716	5450	5390	5330	5270	5210	5420	5300	129	1590	1000	3190	10	1	12889227	718	-7.10	2.76	12	0.31	-784.00	2020.00	11850	20230110	-53.00	4735	20231101	17.63	11850	-53.00	20230110	4735	17.63	20231101	11850	-53.00	20230110	4735	17.63	20231101	0.72	N	354200	1000	128 억		75423	N	N	0	N	00	N
69	20231120	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	220	2	4.13	170464380	31155	125.39	5300	5600	5300	6920	3740	5330	5471.49	0.59	0	12022	5450	5390	5330	5270	5210	5420	5300	129	1590	1000	3190	10	1	12889227	715	-7.08	2.75	12	0.24	-784.00	2020.00	11850	20230110	-53.16	4735	20231101	17.21	11850	-53.16	20230110	4735	17.21	20231101	11850	-53.16	20230110	4735	17.21	20231101	0.72	N	354200	1000	128 억		75423	N	N	0	N	00	N
70	20231120	121122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	210	2	3.94	153733840	28136	113.24	5300	5600	5300	6920	3740	5330	5463.96	0.59	0	11081	5450	5390	5330	5270	5210	5420	5300	129	1590	1000	3190	10	1	12889227	714	-7.07	2.74	12	0.22	-784.00	2020.00	11850	20230110	-53.25	4735	20231101	17.00	11850	-53.25	20230110	4735	17.00	20231101	11850	-53.25	20230110	4735	17.00	20231101	0.72	N	354200	1000	128 억		75423	N	N	0	N	00	N
71	20231120	111114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	140	2	2.63	117293590	21539	86.69	5300	5530	5300	6920	3740	5330	5445.64	0.59	0	9726	5450	5390	5330	5270	5210	5420	5300	129	1590	1000	3190	10	1	12889227	705	-6.98	2.71	12	0.17	-784.00	2020.00	11850	20230110	-53.84	4735	20231101	15.52	11850	-53.84	20230110	4735	15.52	20231101	11850	-53.84	20230110	4735	15.52	20231101	0.72	N	354200	1000	128 억		75423	N	N	0	N	00	N
72	20231120	101112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	100	2	1.88	44572600	8258	33.24	5300	5470	5300	6920	3740	5330	5397.51	0.59	0	4939	5450	5390	5330	5270	5210	5420	5300	129	1590	1000	3190	10	1	12889227	700	-6.93	2.69	12	0.06	-784.00	2020.00	11850	20230110	-54.18	4735	20231101	14.68	11850	-54.18	20230110	4735	14.68	20231101	11850	-54.18	20230110	4735	14.68	20231101	0.72	N	354200	1000	128 억		75423	N	N	0	N	00	N
73	20231120	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	70	2	1.31	14645380	2737	11.02	5300	5470	5300	6920	3740	5330	5350.89	0.59	0	586	5450	5390	5330	5270	5210	5420	5300	129	1590	1000	3190	10	1	12889227	696	-6.89	2.67	12	0.02	-784.00	2020.00	11850	20230110	-54.43	4735	20231101	14.04	11850	-54.43	20230110	4735	14.04	20231101	11850	-54.43	20230110	4735	14.04	20231101	0.72	N	354200	1000	128 억		75423	N	N	0	N	00	N
74	20231117	161148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	30	2	0.57	129492270	24289	52.11	5270	5390	5270	6890	3710	5300	5331.38	0.61	0	-3382	5640	5470	5290	5120	4940	5380	5030	129	1590	1000	3180	10	1	12889227	687	-6.80	2.64	12	0.19	-784.00	2020.00	11850	20230110	-55.02	4735	20231101	12.57	11850	-55.02	20230110	4735	12.57	20231101	11850	-55.02	20230110	4735	12.57	20231101	0.72	N	354200	1000	128 억		79046	N	N	0	N	00	N
75	20231117	151155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	20	2	0.38	114188520	21416	45.94	5270	5390	5270	6890	3710	5300	5332.00	0.61	0	-4307	5640	5470	5290	5120	4940	5380	5030	129	1590	1000	3180	10	1	12889227	686	-6.79	2.63	12	0.17	-784.00	2020.00	11850	20230110	-55.11	4735	20231101	12.35	11850	-55.11	20230110	4735	12.35	20231101	11850	-55.11	20230110	4735	12.35	20231101	0.72	N	354200	1000	128 억		79046	N	N	0	N	00	N
76	20231117	141148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	20	2	0.38	81508670	15307	32.84	5270	5390	5270	6890	3710	5300	5325.01	0.61	0	-3612	5640	5470	5290	5120	4940	5380	5030	129	1590	1000	3180	10	1	12889227	686	-6.79	2.63	12	0.12	-784.00	2020.00	11850	20230110	-55.11	4735	20231101	12.35	11850	-55.11	20230110	4735	12.35	20231101	11850	-55.11	20230110	4735	12.35	20231101	0.72	N	354200	1000	128 억		79046	N	N	0	N	00	N
77	20231117	131147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	20	2	0.38	72030430	13522	29.01	5270	5390	5270	6890	3710	5300	5327.01	0.61	0	-3707	5640	5470	5290	5120	4940	5380	5030	129	1590	1000	3180	10	1	12889227	686	-6.79	2.63	12	0.10	-784.00	2020.00	11850	20230110	-55.11	4735	20231101	12.35	11850	-55.11	20230110	4735	12.35	20231101	11850	-55.11	20230110	4735	12.35	20231101	0.72	N	354200	1000	128 억		79046	N	N	0	N	00	N
78	20231117	121149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	50	2	0.94	65973950	12384	26.57	5270	5390	5270	6890	3710	5300	5327.46	0.61	0	-4074	5640	5470	5290	5120	4940	5380	5030	129	1590	1000	3180	10	1	12889227	690	-6.82	2.65	12	0.10	-784.00	2020.00	11850	20230110	-54.85	4735	20231101	12.99	11850	-54.85	20230110	4735	12.99	20231101	11850	-54.85	20230110	4735	12.99	20231101	0.72	N	354200	1000	128 억		79046	N	N	0	N	00	N
79	20231117	111156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	40	2	0.75	54015130	10136	21.74	5270	5390	5270	6890	3710	5300	5329.18	0.61	0	-3542	5640	5470	5290	5120	4940	5380	5030	129	1590	1000	3180	10	1	12889227	688	-6.81	2.64	12	0.08	-784.00	2020.00	11850	20230110	-54.94	4735	20231101	12.78	11850	-54.94	20230110	4735	12.78	20231101	11850	-54.94	20230110	4735	12.78	20231101	0.72	N	354200	1000	128 억		79046	N	N	0	N	00	N
80	20231117	101151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	-10	5	-0.19	31208930	5863	12.58	5270	5390	5270	6890	3710	5300	5323.23	0.61	0	-3406	5640	5470	5290	5120	4940	5380	5030	129	1590	1000	3180	10	1	12889227	682	-6.75	2.62	12	0.05	-784.00	2020.00	11850	20230110	-55.36	4735	20231101	11.72	11850	-55.36	20230110	4735	11.72	20231101	11850	-55.36	20230110	4735	11.72	20231101	0.72	N	354200	1000	128 억		79046	N	N	0	N	00	N
81	20231117	091151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	20	2	0.38	11261120	2113	4.53	5270	5390	5270	6890	3710	5300	5330.16	0.61	0	-958	5640	5470	5290	5120	4940	5380	5030	129	1590	1000	3180	10	1	12889227	686	-6.79	2.63	12	0.02	-784.00	2020.00	11850	20230110	-55.11	4735	20231101	12.35	11850	-55.11	20230110	4735	12.35	20231101	11850	-55.11	20230110	4735	12.35	20231101	0.72	N	354200	1000	128 억		79046	N	N	0	N	00	N
82	20231116	161148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	-90	5	-1.66	232960480	43625	125.86	5430	5460	5110	7030	3790	5410	5340.07	0.49	0	17086	5623	5516	5463	5356	5303	5490	5330	129	1620	1000	3240	10	1	12889227	686	-6.79	2.63	12	0.34	-784.00	2020.00	11850	20230110	-55.11	4735	20231101	12.35	11850	-55.11	20230110	4735	12.35	20231101	11850	-55.11	20230110	4735	12.35	20231101	0.74	N	354200	1000	128 억		63526	N	N	0	N	00	N
83	20231116	151142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-50	5	-0.92	206702520	38711	111.68	5430	5460	5110	7030	3790	5410	5339.63	0.49	0	15746	5623	5516	5463	5356	5303	5490	5330	129	1620	1000	3240	10	1	12889227	691	-6.84	2.65	12	0.30	-784.00	2020.00	11850	20230110	-54.77	4735	20231101	13.20	11850	-54.77	20230110	4735	13.20	20231101	11850	-54.77	20230110	4735	13.20	20231101	0.74	N	354200	1000	128 억		63526	N	N	0	N	00	N
84	20231116	141118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-40	5	-0.74	69804830	12967	37.41	5430	5460	5110	7030	3790	5410	5383.27	0.49	0	4223	5623	5516	5463	5356	5303	5490	5330	129	1620	1000	3240	10	1	12889227	692	-6.85	2.66	12	0.10	-784.00	2020.00	11850	20230110	-54.68	4735	20231101	13.41	11850	-54.68	20230110	4735	13.41	20231101	11850	-54.68	20230110	4735	13.41	20231101	0.74	N	354200	1000	128 억		63526	N	N	0	N	00	N
85	20231116	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	10	2	0.18	63295750	11757	33.92	5430	5460	5110	7030	3790	5410	5383.67	0.49	0	4223	5623	5516	5463	5356	5303	5490	5330	129	1620	1000	3240	10	1	12889227	699	-6.91	2.68	12	0.09	-784.00	2020.00	11850	20230110	-54.26	4735	20231101	14.47	11850	-54.26	20230110	4735	14.47	20231101	11850	-54.26	20230110	4735	14.47	20231101	0.74	N	354200	1000	128 억		63526	N	N	0	N	00	N
86	20231116	121143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	20	2	0.37	57566300	10699	30.87	5430	5460	5110	7030	3790	5410	5380.53	0.49	0	4059	5623	5516	5463	5356	5303	5490	5330	129	1620	1000	3240	10	1	12889227	700	-6.93	2.69	12	0.08	-784.00	2020.00	11850	20230110	-54.18	4735	20231101	14.68	11850	-54.18	20230110	4735	14.68	20231101	11850	-54.18	20230110	4735	14.68	20231101	0.74	N	354200	1000	128 억		63526	N	N	0	N	00	N
87	20231116	111142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-40	5	-0.74	39176410	7285	21.02	5430	5460	5110	7030	3790	5410	5377.68	0.49	0	1059	5623	5516	5463	5356	5303	5490	5330	129	1620	1000	3240	10	1	12889227	692	-6.85	2.66	12	0.06	-784.00	2020.00	11850	20230110	-54.68	4735	20231101	13.41	11850	-54.68	20230110	4735	13.41	20231101	11850	-54.68	20230110	4735	13.41	20231101	0.74	N	354200	1000	128 억		63526	N	N	0	N	00	N
88	20231116	101142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-50	5	-0.92	18688340	3475	10.03	5430	5460	5110	7030	3790	5410	5377.94	0.49	0	-316	5623	5516	5463	5356	5303	5490	5330	129	1620	1000	3240	10	1	12889227	691	-6.84	2.65	12	0.03	-784.00	2020.00	11850	20230110	-54.77	4735	20231101	13.20	11850	-54.77	20230110	4735	13.20	20231101	11850	-54.77	20230110	4735	13.20	20231101	0.74	N	354200	1000	128 억		63526	N	N	0	N	00	N
89	20231116	091148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	0	3	0.00	0	0	0.00	0	0	0	7030	3790	5410	0.00	0.49	0	0	5623	5516	5463	5356	5303	5490	5330	129	1620	1000	3240	10	1	12889227	697	-6.90	2.68	12	0.00	-784.00	2020.00	11850	20230110	-54.35	4735	20231101	14.26	11850	-54.35	20230110	4735	14.26	20231101	11850	-54.35	20230110	4735	14.26	20231101	0.74	N	354200	1000	128 억		63526	N	N	0	N	00	N
90	20231115	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	-40	5	-0.73	187469780	34352	71.11	5450	5570	5410	7080	3820	5450	5457.39	0.42	0	9645	5596	5522	5396	5322	5196	5560	5360	129	1630	1000	3270	10	1	12889227	697	-6.90	2.68	12	0.27	-784.00	2020.00	11850	20230110	-54.35	4735	20231101	14.26	11850	-54.35	20230110	4735	14.26	20231101	11850	-54.35	20230110	4735	14.26	20231101	0.87	N	354200	1000	128 억		53633	N	N	0	N	00	N
91	20231115	151203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-30	5	-0.55	178860920	32762	67.82	5450	5570	5410	7080	3820	5450	5459.40	0.42	0	9161	5596	5522	5396	5322	5196	5560	5360	129	1630	1000	3270	10	1	12889227	699	-6.91	2.68	12	0.25	-784.00	2020.00	11850	20230110	-54.26	4735	20231101	14.47	11850	-54.26	20230110	4735	14.47	20231101	11850	-54.26	20230110	4735	14.47	20231101	0.87	N	354200	1000	128 억		53633	N	N	0	N	00	N
92	20231115	141159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	-20	5	-0.37	157880670	28902	59.83	5450	5570	5410	7080	3820	5450	5462.62	0.42	0	8487	5596	5522	5396	5322	5196	5560	5360	129	1630	1000	3270	10	1	12889227	700	-6.93	2.69	12	0.22	-784.00	2020.00	11850	20230110	-54.18	4735	20231101	14.68	11850	-54.18	20230110	4735	14.68	20231101	11850	-54.18	20230110	4735	14.68	20231101	0.87	N	354200	1000	128 억		53633	N	N	0	N	00	N
93	20231115	131200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	-40	5	-0.73	118970560	21758	45.04	5450	5570	5410	7080	3820	5450	5467.90	0.42	0	3739	5596	5522	5396	5322	5196	5560	5360	129	1630	1000	3270	10	1	12889227	697	-6.90	2.68	12	0.17	-784.00	2020.00	11850	20230110	-54.35	4735	20231101	14.26	11850	-54.35	20230110	4735	14.26	20231101	11850	-54.35	20230110	4735	14.26	20231101	0.87	N	354200	1000	128 억		53633	N	N	0	N	00	N
94	20231115	121201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	-20	5	-0.37	102548740	18732	38.78	5450	5570	5430	7080	3820	5450	5474.52	0.42	0	3855	5596	5522	5396	5322	5196	5560	5360	129	1630	1000	3270	10	1	12889227	700	-6.93	2.69	12	0.15	-784.00	2020.00	11850	20230110	-54.18	4735	20231101	14.68	11850	-54.18	20230110	4735	14.68	20231101	11850	-54.18	20230110	4735	14.68	20231101	0.87	N	354200	1000	128 억		53633	N	N	0	N	00	N
95	20231115	111215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	-20	5	-0.37	86655940	15810	32.73	5450	5570	5430	7080	3820	5450	5481.08	0.42	0	3735	5596	5522	5396	5322	5196	5560	5360	129	1630	1000	3270	10	1	12889227	700	-6.93	2.69	12	0.12	-784.00	2020.00	11850	20230110	-54.18	4735	20231101	14.68	11850	-54.18	20230110	4735	14.68	20231101	11850	-54.18	20230110	4735	14.68	20231101	0.87	N	354200	1000	128 억		53633	N	N	0	N	00	N
96	20231115	101206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	10	2	0.18	69805950	12718	26.33	5450	5570	5450	7080	3820	5450	5488.75	0.42	0	3783	5596	5522	5396	5322	5196	5560	5360	129	1630	1000	3270	10	1	12889227	704	-6.96	2.70	12	0.10	-784.00	2020.00	11850	20230110	-53.92	4735	20231101	15.31	11850	-53.92	20230110	4735	15.31	20231101	11850	-53.92	20230110	4735	15.31	20231101	0.87	N	354200	1000	128 억		53633	N	N	0	N	00	N
97	20231115	091155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	50	2	0.92	22127560	4049	8.38	5450	5520	5450	7080	3820	5450	5464.94	0.42	0	3092	5596	5522	5396	5322	5196	5560	5360	129	1630	1000	3270	10	1	12889227	709	-7.02	2.72	12	0.03	-784.00	2020.00	11850	20230110	-53.59	4735	20231101	16.16	11850	-53.59	20230110	4735	16.16	20231101	11850	-53.59	20230110	4735	16.16	20231101	0.87	N	354200	1000	128 억		53633	N	N	0	N	00	N
98	20231114	161136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	150	2	2.83	251968400	47081	54.30	5270	5470	5270	6890	3710	5300	5351.78	0.31	0	12453	5860	5580	5440	5160	5020	5510	5090	129	1590	1000	3180	10	1	12889227	702	-6.95	2.70	12	0.37	-784.00	2020.00	11850	20230110	-54.01	4735	20231101	15.10	11850	-54.01	20230110	4735	15.10	20231101	11850	-54.01	20230110	4735	15.10	20231101	0.87	N	354200	1000	128 억		40197	N	N	0	N	00	N
99	20231114	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	100	2	1.89	222342100	41634	48.02	5270	5420	5270	6890	3710	5300	5340.40	0.31	0	11314	5860	5580	5440	5160	5020	5510	5090	129	1590	1000	3180	10	1	12889227	696	-6.89	2.67	12	0.32	-784.00	2020.00	11850	20230110	-54.43	4735	20231101	14.04	11850	-54.43	20230110	4735	14.04	20231101	11850	-54.43	20230110	4735	14.04	20231101	0.87	N	354200	1000	128 억		40197	N	N	0	N	00	N
100	20231114	141139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	20	2	0.38	194721690	36497	42.09	5270	5420	5270	6890	3710	5300	5335.28	0.31	0	7526	5860	5580	5440	5160	5020	5510	5090	129	1590	1000	3180	10	1	12889227	686	-6.79	2.63	12	0.28	-784.00	2020.00	11850	20230110	-55.11	4735	20231101	12.35	11850	-55.11	20230110	4735	12.35	20231101	11850	-55.11	20230110	4735	12.35	20231101	0.87	N	354200	1000	128 억		40197	N	N	0	N	00	N
101	20231114	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	60	2	1.13	158530930	29717	34.27	5270	5420	5270	6890	3710	5300	5334.69	0.31	0	6151	5860	5580	5440	5160	5020	5510	5090	129	1590	1000	3180	10	1	12889227	691	-6.84	2.65	12	0.23	-784.00	2020.00	11850	20230110	-54.77	4735	20231101	13.20	11850	-54.77	20230110	4735	13.20	20231101	11850	-54.77	20230110	4735	13.20	20231101	0.87	N	354200	1000	128 억		40197	N	N	0	N	00	N
102	20231114	121144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	70	2	1.32	144979910	27184	31.35	5270	5420	5270	6890	3710	5300	5333.28	0.31	0	5037	5860	5580	5440	5160	5020	5510	5090	129	1590	1000	3180	10	1	12889227	692	-6.85	2.66	12	0.21	-784.00	2020.00	11850	20230110	-54.68	4735	20231101	13.41	11850	-54.68	20230110	4735	13.41	20231101	11850	-54.68	20230110	4735	13.41	20231101	0.87	N	354200	1000	128 억		40197	N	N	0	N	00	N
103	20231114	111155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	10	2	0.19	122615540	22991	26.51	5270	5420	5270	6890	3710	5300	5333.20	0.31	0	6561	5860	5580	5440	5160	5020	5510	5090	129	1590	1000	3180	10	1	12889227	684	-6.77	2.63	12	0.18	-784.00	2020.00	11850	20230110	-55.19	4735	20231101	12.14	11850	-55.19	20230110	4735	12.14	20231101	11850	-55.19	20230110	4735	12.14	20231101	0.87	N	354200	1000	128 억		40197	N	N	0	N	00	N
104	20231114	101143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	100	2	1.89	83606320	15671	18.07	5270	5420	5270	6890	3710	5300	5335.10	0.31	0	4076	5860	5580	5440	5160	5020	5510	5090	129	1590	1000	3180	10	1	12889227	696	-6.89	2.67	12	0.12	-784.00	2020.00	11850	20230110	-54.43	4735	20231101	14.04	11850	-54.43	20230110	4735	14.04	20231101	11850	-54.43	20230110	4735	14.04	20231101	0.87	N	354200	1000	128 억		40197	N	N	0	N	00	N
105	20231114	091129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	90	2	1.70	15962190	3001	3.46	5270	5420	5270	6890	3710	5300	5318.96	0.31	0	-761	5860	5580	5440	5160	5020	5510	5090	129	1590	1000	3180	10	1	12889227	695	-6.88	2.67	12	0.02	-784.00	2020.00	11850	20230110	-54.51	4735	20231101	13.83	11850	-54.51	20230110	4735	13.83	20231101	11850	-54.51	20230110	4735	13.83	20231101	0.87	N	354200	1000	128 억		40197	N	N	0	N	00	N
106	20231113	161121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-180	5	-3.28	470681930	86458	23.05	5480	5720	5300	7120	3840	5480	5444.31	0.36	0	-7312	6233	5856	5493	5116	4753	6045	5305	129	1640	1000	3280	10	1	12889227	683	-6.76	2.62	12	0.67	-784.00	2020.00	11850	20230110	-55.27	4735	20231101	11.93	11850	-55.27	20230110	4735	11.93	20231101	11850	-55.27	20230110	4735	11.93	20231101	0.82	N	354200	1000	128 억		46559	N	N	0	N	00	N
107	20231113	151115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	-160	5	-2.92	440207490	80718	21.52	5480	5720	5300	7120	3840	5480	5453.65	0.36	0	-8083	6233	5856	5493	5116	4753	6045	5305	129	1640	1000	3280	10	1	12889227	686	-6.79	2.63	12	0.63	-784.00	2020.00	11850	20230110	-55.11	4735	20231101	12.35	11850	-55.11	20230110	4735	12.35	20231101	11850	-55.11	20230110	4735	12.35	20231101	0.82	N	354200	1000	128 억		46559	N	N	0	N	00	N
108	20231113	141116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-120	5	-2.19	379640610	69402	18.50	5480	5720	5300	7120	3840	5480	5470.17	0.36	0	-8666	6233	5856	5493	5116	4753	6045	5305	129	1640	1000	3280	10	1	12889227	691	-6.84	2.65	12	0.54	-784.00	2020.00	11850	20230110	-54.77	4735	20231101	13.20	11850	-54.77	20230110	4735	13.20	20231101	11850	-54.77	20230110	4735	13.20	20231101	0.82	N	354200	1000	128 억		46559	N	N	0	N	00	N
109	20231113	131115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-110	5	-2.01	363077180	66323	17.68	5480	5720	5300	7120	3840	5480	5474.38	0.36	0	-8966	6233	5856	5493	5116	4753	6045	5305	129	1640	1000	3280	10	1	12889227	692	-6.85	2.66	12	0.51	-784.00	2020.00	11850	20230110	-54.68	4735	20231101	13.41	11850	-54.68	20230110	4735	13.41	20231101	11850	-54.68	20230110	4735	13.41	20231101	0.82	N	354200	1000	128 억		46559	N	N	0	N	00	N
110	20231113	121119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	-80	5	-1.46	330722400	60326	16.08	5480	5720	5300	7120	3840	5480	5482.25	0.36	0	-5985	6233	5856	5493	5116	4753	6045	5305	129	1640	1000	3280	10	1	12889227	696	-6.89	2.67	12	0.47	-784.00	2020.00	11850	20230110	-54.43	4735	20231101	14.04	11850	-54.43	20230110	4735	14.04	20231101	11850	-54.43	20230110	4735	14.04	20231101	0.82	N	354200	1000	128 억		46559	N	N	0	N	00	N
111	20231113	111113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	-80	5	-1.46	262590810	47757	12.73	5480	5720	5300	7120	3840	5480	5498.48	0.36	0	-6930	6233	5856	5493	5116	4753	6045	5305	129	1640	1000	3280	10	1	12889227	696	-6.89	2.67	12	0.37	-784.00	2020.00	11850	20230110	-54.43	4735	20231101	14.04	11850	-54.43	20230110	4735	14.04	20231101	11850	-54.43	20230110	4735	14.04	20231101	0.82	N	354200	1000	128 억		46559	N	N	0	N	00	N
112	20231113	101111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	-170	5	-3.10	77185130	14375	3.83	5480	5490	5310	7120	3840	5480	5369.40	0.36	0	-2199	6233	5856	5493	5116	4753	6045	5305	129	1640	1000	3280	10	1	12889227	684	-6.77	2.63	12	0.11	-784.00	2020.00	11850	20230110	-55.19	4735	20231101	12.14	11850	-55.19	20230110	4735	12.14	20231101	11850	-55.19	20230110	4735	12.14	20231101	0.82	N	354200	1000	128 억		46559	N	N	0	N	00	N
113	20231113	091120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	-80	5	-1.46	35200610	6513	1.74	5480	5490	5330	7120	3840	5480	5404.67	0.36	0	-281	6233	5856	5493	5116	4753	6045	5305	129	1640	1000	3280	10	1	12889227	696	-6.89	2.67	12	0.05	-784.00	2020.00	11850	20230110	-54.43	4735	20231101	14.04	11850	-54.43	20230110	4735	14.04	20231101	11850	-54.43	20230110	4735	14.04	20231101	0.82	N	354200	1000	128 억		46559	N	N	0	N	00	N
114	20231110	161132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	240	2	4.58	2088998810	374403	545.17	5280	5870	5130	6810	3670	5240	5579.75	0.21	0	21028	5520	5380	5290	5150	5060	5335	5105	129	1570	1000	3140	10	1	12889227	706	-6.99	2.71	12	2.90	-784.00	2020.00	11850	20230110	-53.76	4735	20231101	15.73	11850	-53.76	20230110	4735	15.73	20231101	11850	-53.76	20230110	4735	15.73	20231101	0.85	N	354200	1000	128 억		26798	N	N	0	N	00	N
115	20231110	151138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	160	2	3.05	2049497130	367178	534.65	5280	5870	5130	6810	3670	5240	5581.75	0.21	0	21633	5520	5380	5290	5150	5060	5335	5105	129	1570	1000	3140	10	1	12889227	696	-6.89	2.67	12	2.85	-784.00	2020.00	11850	20230110	-54.43	4735	20231101	14.04	11850	-54.43	20230110	4735	14.04	20231101	11850	-54.43	20230110	4735	14.04	20231101	0.85	N	354200	1000	128 억		26798	N	N	0	N	00	N
116	20231110	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	240	2	4.58	1817055520	324215	472.09	5280	5870	5130	6810	3670	5240	5604.48	0.21	0	6847	5520	5380	5290	5150	5060	5335	5105	129	1570	1000	3140	10	1	12889227	706	-6.99	2.71	12	2.52	-784.00	2020.00	11850	20230110	-53.76	4735	20231101	15.73	11850	-53.76	20230110	4735	15.73	20231101	11850	-53.76	20230110	4735	15.73	20231101	0.85	N	354200	1000	128 억		26798	N	N	0	N	00	N
117	20231110	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	200	2	3.82	1767848460	315227	459.01	5280	5870	5130	6810	3670	5240	5608.18	0.21	0	5756	5520	5380	5290	5150	5060	5335	5105	129	1570	1000	3140	10	1	12889227	701	-6.94	2.69	12	2.45	-784.00	2020.00	11850	20230110	-54.09	4735	20231101	14.89	11850	-54.09	20230110	4735	14.89	20231101	11850	-54.09	20230110	4735	14.89	20231101	0.85	N	354200	1000	128 억		26798	N	N	0	N	00	N
118	20231110	121133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	350	2	6.68	1583234090	281556	409.98	5280	5870	5130	6810	3670	5240	5623.16	0.21	0	4810	5520	5380	5290	5150	5060	5335	5105	129	1570	1000	3140	10	1	12889227	721	-7.13	2.77	12	2.18	-784.00	2020.00	11850	20230110	-52.83	4735	20231101	18.06	11850	-52.83	20230110	4735	18.06	20231101	11850	-52.83	20230110	4735	18.06	20231101	0.85	N	354200	1000	128 억		26798	N	N	0	N	00	N
119	20231110	111111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	410	2	7.82	1151516420	204536	297.83	5280	5870	5130	6810	3670	5240	5629.90	0.21	0	-3125	5520	5380	5290	5150	5060	5335	5105	129	1570	1000	3140	10	1	12889227	728	-7.21	2.80	12	1.59	-784.00	2020.00	11850	20230110	-52.32	4735	20231101	19.32	11850	-52.32	20230110	4735	19.32	20231101	11850	-52.32	20230110	4735	19.32	20231101	0.85	N	354200	1000	128 억		26798	N	N	0	N	00	N
120	20231110	101124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	-40	5	-0.76	78552470	15047	21.91	5280	5370	5130	6810	3670	5240	5220.47	0.21	0	-2387	5520	5380	5290	5150	5060	5335	5105	129	1570	1000	3140	10	1	12889227	670	-6.63	2.57	12	0.12	-784.00	2020.00	11850	20230110	-56.12	4735	20231101	9.82	11850	-56.12	20230110	4735	9.82	20231101	11850	-56.12	20230110	4735	9.82	20231101	0.85	N	354200	1000	128 억		26798	N	N	0	N	00	N
121	20231110	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	10	2	0.19	29405550	5580	8.13	5280	5370	5200	6810	3670	5240	5269.81	0.21	0	-401	5520	5380	5290	5150	5060	5335	5105	129	1570	1000	3140	10	1	12889227	677	-6.70	2.60	12	0.04	-784.00	2020.00	11850	20230110	-55.70	4735	20231101	10.88	11850	-55.70	20230110	4735	10.88	20231101	11850	-55.70	20230110	4735	10.88	20231101	0.85	N	354200	1000	128 억		26798	N	N	0	N	00	N
122	20231109	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	-250	5	-4.55	358450160	67974	10.56	5430	5430	5200	7130	3850	5490	5273.17	0.15	0	6801	6690	6090	5690	5090	4690	6390	5390	129	1640	1000	3290	10	1	12889227	675	-6.68	2.59	12	0.53	-784.00	2020.00	11850	20230110	-55.78	4735	20231101	10.67	11850	-55.78	20230110	4735	10.67	20231101	11850	-55.78	20230110	4735	10.67	20231101	0.84	N	354200	1000	128 억		19741	N	N	0	N	00	N
123	20231109	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-260	5	-4.74	349689060	66298	10.30	5430	5430	5200	7130	3850	5490	5274.45	0.15	0	6258	6690	6090	5690	5090	4690	6390	5390	129	1640	1000	3290	10	1	12889227	674	-6.67	2.59	12	0.51	-784.00	2020.00	11850	20230110	-55.86	4735	20231101	10.45	11850	-55.86	20230110	4735	10.45	20231101	11850	-55.86	20230110	4735	10.45	20231101	0.84	N	354200	1000	128 억		19741	N	N	0	N	00	N
124	20231109	141053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	-250	5	-4.55	338259770	64120	9.96	5430	5430	5200	7130	3850	5490	5275.36	0.15	0	6304	6690	6090	5690	5090	4690	6390	5390	129	1640	1000	3290	10	1	12889227	675	-6.68	2.59	12	0.50	-784.00	2020.00	11850	20230110	-55.78	4735	20231101	10.67	11850	-55.78	20230110	4735	10.67	20231101	11850	-55.78	20230110	4735	10.67	20231101	0.84	N	354200	1000	128 억		19741	N	N	0	N	00	N
125	20231109	131056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	-230	5	-4.19	275608060	52105	8.09	5430	5430	5210	7130	3850	5490	5289.41	0.15	0	10605	6690	6090	5690	5090	4690	6390	5390	129	1640	1000	3290	10	1	12889227	678	-6.71	2.60	12	0.40	-784.00	2020.00	11850	20230110	-55.61	4735	20231101	11.09	11850	-55.61	20230110	4735	11.09	20231101	11850	-55.61	20230110	4735	11.09	20231101	0.84	N	354200	1000	128 억		19741	N	N	0	N	00	N
126	20231109	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	-240	5	-4.37	255644650	48300	7.50	5430	5430	5210	7130	3850	5490	5292.78	0.15	0	10572	6690	6090	5690	5090	4690	6390	5390	129	1640	1000	3290	10	1	12889227	677	-6.70	2.60	12	0.37	-784.00	2020.00	11850	20230110	-55.70	4735	20231101	10.88	11850	-55.70	20230110	4735	10.88	20231101	11850	-55.70	20230110	4735	10.88	20231101	0.84	N	354200	1000	128 억		19741	N	N	0	N	00	N
127	20231109	111056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	-230	5	-4.19	240930470	45510	7.07	5430	5430	5210	7130	3850	5490	5293.93	0.15	0	10179	6690	6090	5690	5090	4690	6390	5390	129	1640	1000	3290	10	1	12889227	678	-6.71	2.60	12	0.35	-784.00	2020.00	11850	20230110	-55.61	4735	20231101	11.09	11850	-55.61	20230110	4735	11.09	20231101	11850	-55.61	20230110	4735	11.09	20231101	0.84	N	354200	1000	128 억		19741	N	N	0	N	00	N
128	20231109	101050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	-230	5	-4.19	198382120	37385	5.81	5430	5430	5240	7130	3850	5490	5306.37	0.15	0	11022	6690	6090	5690	5090	4690	6390	5390	129	1640	1000	3290	10	1	12889227	678	-6.71	2.60	12	0.29	-784.00	2020.00	11850	20230110	-55.61	4735	20231101	11.09	11850	-55.61	20230110	4735	11.09	20231101	11850	-55.61	20230110	4735	11.09	20231101	0.84	N	354200	1000	128 억		19741	N	N	0	N	00	N
129	20231109	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	-210	5	-3.83	110105410	20674	3.21	5430	5430	5240	7130	3850	5490	5325.65	0.15	0	8671	6690	6090	5690	5090	4690	6390	5390	129	1640	1000	3290	10	1	12889227	681	-6.73	2.61	12	0.16	-784.00	2020.00	11850	20230110	-55.44	4735	20231101	11.51	11850	-55.44	20230110	4735	11.51	20231101	11850	-55.44	20230110	4735	11.51	20231101	0.84	N	354200	1000	128 억		19741	N	N	0	N	00	N
130	20231108	161048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	200	2	3.78	3753674900	640525	2667.41	5340	6290	5290	6870	3710	5290	5861.22	0.41	0	-33431	5516	5402	5316	5202	5116	5360	5160	129	1580	1000	3170	10	1	12889227	708	-7.00	2.72	12	4.97	-784.00	2020.00	11850	20230110	-53.67	4735	20231101	15.95	11850	-53.67	20230110	4735	15.95	20231101	11850	-53.67	20230110	4735	15.95	20231101	0.82	N	354200	1000	128 억		52645	N	N	0	N	00	N
131	20231108	151054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	180	2	3.40	3711772290	632872	2635.54	5340	6290	5290	6870	3710	5290	5864.97	0.41	0	-35144	5516	5402	5316	5202	5116	5360	5160	129	1580	1000	3170	10	1	12889227	705	-6.98	2.71	12	4.91	-784.00	2020.00	11850	20230110	-53.84	4735	20231101	15.52	11850	-53.84	20230110	4735	15.52	20231101	11850	-53.84	20230110	4735	15.52	20231101	0.82	N	354200	1000	128 억		52645	N	N	0	N	00	N
132	20231108	141047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	200	2	3.78	3624167400	616809	2568.65	5340	6290	5290	6870	3710	5290	5875.67	0.41	0	-37234	5516	5402	5316	5202	5116	5360	5160	129	1580	1000	3170	10	1	12889227	708	-7.00	2.72	12	4.79	-784.00	2020.00	11850	20230110	-53.67	4735	20231101	15.95	11850	-53.67	20230110	4735	15.95	20231101	11850	-53.67	20230110	4735	15.95	20231101	0.82	N	354200	1000	128 억		52645	N	N	0	N	00	N
133	20231108	131044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	190	2	3.59	3542861930	601972	2506.86	5340	6290	5290	6870	3710	5290	5885.43	0.41	0	-40549	5516	5402	5316	5202	5116	5360	5160	129	1580	1000	3170	10	1	12889227	706	-6.99	2.71	12	4.67	-784.00	2020.00	11850	20230110	-53.76	4735	20231101	15.73	11850	-53.76	20230110	4735	15.73	20231101	11850	-53.76	20230110	4735	15.73	20231101	0.82	N	354200	1000	128 억		52645	N	N	0	N	00	N
134	20231108	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	210	2	3.97	3483525980	591195	2461.98	5340	6290	5290	6870	3710	5290	5892.35	0.41	0	-36934	5516	5402	5316	5202	5116	5360	5160	129	1580	1000	3170	10	1	12889227	709	-7.02	2.72	12	4.59	-784.00	2020.00	11850	20230110	-53.59	4735	20231101	16.16	11850	-53.59	20230110	4735	16.16	20231101	11850	-53.59	20230110	4735	16.16	20231101	0.82	N	354200	1000	128 억		52645	N	N	0	N	00	N
135	20231108	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	290	2	5.48	3288879000	555885	2314.93	5340	6290	5290	6870	3710	5290	5916.47	0.41	0	-36985	5516	5402	5316	5202	5116	5360	5160	129	1580	1000	3170	10	1	12889227	719	-7.12	2.76	12	4.31	-784.00	2020.00	11850	20230110	-52.91	4735	20231101	17.85	11850	-52.91	20230110	4735	17.85	20231101	11850	-52.91	20230110	4735	17.85	20231101	0.82	N	354200	1000	128 억		52645	N	N	0	N	00	N
136	20231108	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	580	2	10.96	283431770	50690	211.09	5340	5870	5290	6870	3710	5290	5591.47	0.41	0	2799	5516	5402	5316	5202	5116	5360	5160	129	1580	1000	3170	10	1	12889227	757	-7.49	2.91	12	0.39	-784.00	2020.00	11850	20230110	-50.46	4735	20231101	23.97	11850	-50.46	20230110	4735	23.97	20231101	11850	-50.46	20230110	4735	23.97	20231101	0.82	N	354200	1000	128 억		52645	Y	N	0	N	00	N
137	20231108	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	50	2	0.95	2648280	496	2.07	5340	5370	5290	6870	3710	5290	5339.27	0.41	0	192	5516	5402	5316	5202	5116	5360	5160	129	1580	1000	3170	10	1	12889227	688	-6.81	2.64	12	0.00	-784.00	2020.00	11850	20230110	-54.94	4735	20231101	12.78	11850	-54.94	20230110	4735	12.78	20231101	11850	-54.94	20230110	4735	12.78	20231101	0.82	N	354200	1000	128 억		52645	N	N	0	N	00	N
138	20231107	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	-90	5	-1.67	127642640	24011	44.62	5380	5430	5230	6990	3770	5380	5316.01	0.46	0	-6142	5546	5462	5306	5222	5066	5505	5265	129	1610	1000	3220	10	1	12889227	682	-6.75	2.62	12	0.19	-784.00	2020.00	11850	20230110	-55.36	4735	20231101	11.72	11850	-55.36	20230110	4735	11.72	20231101	11850	-55.36	20230110	4735	11.72	20231101	0.83	N	354200	1000	128 억		58787	N	N	0	N	00	N
139	20231107	151050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	-110	5	-2.04	124506940	23418	43.52	5380	5430	5230	6990	3770	5380	5316.72	0.46	0	-6280	5546	5462	5306	5222	5066	5505	5265	129	1610	1000	3220	10	1	12889227	679	-6.72	2.61	12	0.18	-784.00	2020.00	11850	20230110	-55.53	4735	20231101	11.30	11850	-55.53	20230110	4735	11.30	20231101	11850	-55.53	20230110	4735	11.30	20231101	0.83	N	354200	1000	128 억		58787	N	N	0	N	00	N
140	20231107	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	-100	5	-1.86	112759370	21193	39.38	5380	5430	5230	6990	3770	5380	5320.60	0.46	0	-7434	5546	5462	5306	5222	5066	5505	5265	129	1610	1000	3220	10	1	12889227	681	-6.73	2.61	12	0.16	-784.00	2020.00	11850	20230110	-55.44	4735	20231101	11.51	11850	-55.44	20230110	4735	11.51	20231101	11850	-55.44	20230110	4735	11.51	20231101	0.83	N	354200	1000	128 억		58787	N	N	0	N	00	N
141	20231107	131052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	-110	5	-2.04	111291630	20915	38.87	5380	5430	5230	6990	3770	5380	5321.14	0.46	0	-7628	5546	5462	5306	5222	5066	5505	5265	129	1610	1000	3220	10	1	12889227	679	-6.72	2.61	12	0.16	-784.00	2020.00	11850	20230110	-55.53	4735	20231101	11.30	11850	-55.53	20230110	4735	11.30	20231101	11850	-55.53	20230110	4735	11.30	20231101	0.83	N	354200	1000	128 억		58787	N	N	0	N	00	N
142	20231107	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	-110	5	-2.04	92368090	17315	32.18	5380	5430	5260	6990	3770	5380	5334.57	0.46	0	-5567	5546	5462	5306	5222	5066	5505	5265	129	1610	1000	3220	10	1	12889227	679	-6.72	2.61	12	0.13	-784.00	2020.00	11850	20230110	-55.53	4735	20231101	11.30	11850	-55.53	20230110	4735	11.30	20231101	11850	-55.53	20230110	4735	11.30	20231101	0.83	N	354200	1000	128 억		58787	N	N	0	N	00	N
143	20231107	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	-50	5	-0.93	71619440	13394	24.89	5380	5430	5260	6990	3770	5380	5347.13	0.46	0	-3095	5546	5462	5306	5222	5066	5505	5265	129	1610	1000	3220	10	1	12889227	687	-6.80	2.64	12	0.10	-784.00	2020.00	11850	20230110	-55.02	4735	20231101	12.57	11850	-55.02	20230110	4735	12.57	20231101	11850	-55.02	20230110	4735	12.57	20231101	0.83	N	354200	1000	128 억		58787	N	N	0	N	00	N
144	20231107	101057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-80	5	-1.49	62183890	11620	21.59	5380	5430	5260	6990	3770	5380	5351.45	0.46	0	-3668	5546	5462	5306	5222	5066	5505	5265	129	1610	1000	3220	10	1	12889227	683	-6.76	2.62	12	0.09	-784.00	2020.00	11850	20230110	-55.27	4735	20231101	11.93	11850	-55.27	20230110	4735	11.93	20231101	11850	-55.27	20230110	4735	11.93	20231101	0.83	N	354200	1000	128 억		58787	N	N	0	N	00	N
145	20231107	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	10	2	0.19	17340300	3261	6.06	5380	5390	5260	6990	3770	5380	5317.48	0.46	0	-1004	5546	5462	5306	5222	5066	5505	5265	129	1610	1000	3220	10	1	12889227	695	-6.88	2.67	12	0.03	-784.00	2020.00	11850	20230110	-54.51	4735	20231101	13.83	11850	-54.51	20230110	4735	13.83	20231101	11850	-54.51	20230110	4735	13.83	20231101	0.83	N	354200	1000	128 억		58787	N	N	0	N	00	N
146	20231106	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	170	2	3.26	283964610	53684	127.91	5190	5390	5150	6770	3650	5210	5289.68	0.40	0	6732	5476	5342	5176	5042	4876	5410	5110	129	1560	1000	3120	10	1	12889227	693	-6.86	2.66	12	0.42	-784.00	2020.00	11850	20230110	-54.60	4735	20231101	13.62	11850	-54.60	20230110	4735	13.62	20231101	11850	-54.60	20230110	4735	13.62	20231101	0.82	N	354200	1000	128 억		52055	N	N	0	N	00	N
147	20231106	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	140	2	2.69	267400810	50598	120.56	5190	5390	5150	6770	3650	5210	5284.94	0.40	0	6555	5476	5342	5176	5042	4876	5410	5110	129	1560	1000	3120	10	1	12889227	690	-6.82	2.65	12	0.39	-784.00	2020.00	11850	20230110	-54.85	4735	20231101	12.99	11850	-54.85	20230110	4735	12.99	20231101	11850	-54.85	20230110	4735	12.99	20231101	0.82	N	354200	1000	128 억		52055	N	N	0	N	00	N
148	20231106	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	80	2	1.54	247357460	46841	111.61	5190	5390	5150	6770	3650	5210	5280.92	0.40	0	6063	5476	5342	5176	5042	4876	5410	5110	129	1560	1000	3120	10	1	12889227	682	-6.75	2.62	12	0.36	-784.00	2020.00	11850	20230110	-55.36	4735	20231101	11.72	11850	-55.36	20230110	4735	11.72	20231101	11850	-55.36	20230110	4735	11.72	20231101	0.82	N	354200	1000	128 억		52055	N	N	0	N	00	N
149	20231106	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	90	2	1.73	221511800	41971	100.00	5190	5390	5150	6770	3650	5210	5277.87	0.40	0	5786	5476	5342	5176	5042	4876	5410	5110	129	1560	1000	3120	10	1	12889227	683	-6.76	2.62	12	0.33	-784.00	2020.00	11850	20230110	-55.27	4735	20231101	11.93	11850	-55.27	20230110	4735	11.93	20231101	11850	-55.27	20230110	4735	11.93	20231101	0.82	N	354200	1000	128 억		52055	N	N	0	N	00	N
150	20231106	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	90	2	1.73	157283220	29933	71.32	5190	5370	5150	6770	3650	5210	5254.64	0.40	0	4744	5476	5342	5176	5042	4876	5410	5110	129	1560	1000	3120	10	1	12889227	683	-6.76	2.62	12	0.23	-784.00	2020.00	11850	20230110	-55.27	4735	20231101	11.93	11850	-55.27	20230110	4735	11.93	20231101	11850	-55.27	20230110	4735	11.93	20231101	0.82	N	354200	1000	128 억		52055	N	N	0	N	00	N
151	20231106	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	100	2	1.92	129016200	24618	58.66	5190	5370	5150	6770	3650	5210	5240.83	0.40	0	4212	5476	5342	5176	5042	4876	5410	5110	129	1560	1000	3120	10	1	12889227	684	-6.77	2.63	12	0.19	-784.00	2020.00	11850	20230110	-55.19	4735	20231101	12.14	11850	-55.19	20230110	4735	12.14	20231101	11850	-55.19	20230110	4735	12.14	20231101	0.82	N	354200	1000	128 억		52055	N	N	0	N	00	N
152	20231106	101000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	60	2	1.15	78785510	15133	36.06	5190	5280	5150	6770	3650	5210	5206.18	0.40	0	4726	5476	5342	5176	5042	4876	5410	5110	129	1560	1000	3120	10	1	12889227	679	-6.72	2.61	12	0.12	-784.00	2020.00	11850	20230110	-55.53	4735	20231101	11.30	11850	-55.53	20230110	4735	11.30	20231101	11850	-55.53	20230110	4735	11.30	20231101	0.82	N	354200	1000	128 억		52055	N	N	0	N	00	N
153	20231106	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	-30	5	-0.58	34903480	6721	16.01	5190	5220	5170	6770	3650	5210	5192.98	0.40	0	1782	5476	5342	5176	5042	4876	5410	5110	129	1560	1000	3120	10	1	12889227	668	-6.61	2.56	12	0.05	-784.00	2020.00	11850	20230110	-56.29	4735	20231101	9.40	11850	-56.29	20230110	4735	9.40	20231101	11850	-56.29	20230110	4735	9.40	20231101	0.82	N	354200	1000	128 억		52055	N	N	0	N	00	N
154	20231103	161014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	140	2	2.76	215567320	41704	78.13	5080	5310	5010	6590	3550	5070	5168.97	0.37	0	4764	5313	5191	5028	4906	4743	5252	4967	129	1520	1000	3040	10	1	12889227	672	-6.65	2.58	12	0.32	-784.00	2020.00	11850	20230110	-56.03	4735	20231101	10.03	11850	-56.03	20230110	4735	10.03	20231101	11850	-56.03	20230110	4735	10.03	20231101	0.81	N	354200	1000	128 억		47291	N	N	0	N	00	N
155	20231103	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	170	2	3.35	206908330	40046	75.02	5080	5310	5010	6590	3550	5070	5166.77	0.37	0	4680	5313	5191	5028	4906	4743	5252	4967	129	1520	1000	3040	10	1	12889227	675	-6.68	2.59	12	0.31	-784.00	2020.00	11850	20230110	-55.78	4735	20231101	10.67	11850	-55.78	20230110	4735	10.67	20231101	11850	-55.78	20230110	4735	10.67	20231101	0.81	N	354200	1000	128 억		47291	N	N	0	N	00	N
156	20231103	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	110	2	2.17	188997600	36615	68.60	5080	5310	5010	6590	3550	5070	5161.75	0.37	0	2384	5313	5191	5028	4906	4743	5252	4967	129	1520	1000	3040	10	1	12889227	668	-6.61	2.56	12	0.28	-784.00	2020.00	11850	20230110	-56.29	4735	20231101	9.40	11850	-56.29	20230110	4735	9.40	20231101	11850	-56.29	20230110	4735	9.40	20231101	0.81	N	354200	1000	128 억		47291	N	N	0	N	00	N
157	20231103	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	160	2	3.16	167004050	32365	60.63	5080	5310	5010	6590	3550	5070	5160.02	0.37	0	1194	5313	5191	5028	4906	4743	5252	4967	129	1520	1000	3040	10	1	12889227	674	-6.67	2.59	12	0.25	-784.00	2020.00	11850	20230110	-55.86	4735	20231101	10.45	11850	-55.86	20230110	4735	10.45	20231101	11850	-55.86	20230110	4735	10.45	20231101	0.81	N	354200	1000	128 억		47291	N	N	0	N	00	N
158	20231103	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	130	2	2.56	156401010	30336	56.83	5080	5310	5010	6590	3550	5070	5155.62	0.37	0	856	5313	5191	5028	4906	4743	5252	4967	129	1520	1000	3040	10	1	12889227	670	-6.63	2.57	12	0.24	-784.00	2020.00	11850	20230110	-56.12	4735	20231101	9.82	11850	-56.12	20230110	4735	9.82	20231101	11850	-56.12	20230110	4735	9.82	20231101	0.81	N	354200	1000	128 억		47291	N	N	0	N	00	N
159	20231103	111017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	100	2	1.97	125007670	24307	45.54	5080	5310	5010	6590	3550	5070	5142.87	0.37	0	1320	5313	5191	5028	4906	4743	5252	4967	129	1520	1000	3040	10	1	12889227	666	-6.59	2.56	12	0.19	-784.00	2020.00	11850	20230110	-56.37	4735	20231101	9.19	11850	-56.37	20230110	4735	9.19	20231101	11850	-56.37	20230110	4735	9.19	20231101	0.81	N	354200	1000	128 억		47291	N	N	0	N	00	N
160	20231103	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	30	2	0.59	57757080	11360	21.28	5080	5170	5010	6590	3550	5070	5084.25	0.37	0	-470	5313	5191	5028	4906	4743	5252	4967	129	1520	1000	3040	10	1	12889227	657	-6.51	2.52	12	0.09	-784.00	2020.00	11850	20230110	-56.96	4735	20231101	7.71	11850	-56.96	20230110	4735	7.71	20231101	11850	-56.96	20230110	4735	7.71	20231101	0.81	N	354200	1000	128 억		47291	N	N	0	N	00	N
161	20231103	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	-40	5	-0.79	9548660	1886	3.53	5080	5080	5010	6590	3550	5070	5062.92	0.37	0	-1099	5313	5191	5028	4906	4743	5252	4967	129	1520	1000	3040	10	1	12889227	648	-6.42	2.49	12	0.01	-784.00	2020.00	11850	20230110	-57.55	4735	20231101	6.23	11850	-57.55	20230110	4735	6.23	20231101	11850	-57.55	20230110	4735	6.23	20231101	0.81	N	354200	1000	128 억		47291	N	N	0	N	00	N
162	20231102	161002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	215	2	4.43	267107325	53168	236.52	4865	5150	4865	6310	3400	4855	5023.40	0.19	0	22359	5068	4961	4848	4741	4628	5015	4795	129	1455	1000	2910	10	1	12889227	653	-6.47	2.51	12	0.41	-784.00	2020.00	11850	20230110	-57.22	4735	20231101	7.07	11850	-57.22	20230110	4735	7.07	20231101	11850	-57.22	20230110	4735	7.07	20231101	0.80	N	354200	1000	128 억		24932	N	N	0	N	00	N
163	20231102	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	185	2	3.81	258627815	51494	229.08	4865	5150	4865	6310	3400	4855	5022.48	0.19	0	21560	5068	4961	4848	4741	4628	5015	4795	129	1455	1000	2910	10	1	12889227	650	-6.43	2.50	12	0.40	-784.00	2020.00	11850	20230110	-57.47	4735	20231101	6.44	11850	-57.47	20230110	4735	6.44	20231101	11850	-57.47	20230110	4735	6.44	20231101	0.80	N	354200	1000	128 억		24932	N	N	0	N	00	N
164	20231102	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	215	2	4.43	247556975	49287	219.26	4865	5150	4865	6310	3400	4855	5022.76	0.19	0	21079	5068	4961	4848	4741	4628	5015	4795	129	1455	1000	2910	10	1	12889227	653	-6.47	2.51	12	0.38	-784.00	2020.00	11850	20230110	-57.22	4735	20231101	7.07	11850	-57.22	20230110	4735	7.07	20231101	11850	-57.22	20230110	4735	7.07	20231101	0.80	N	354200	1000	128 억		24932	N	N	0	N	00	N
165	20231102	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	205	2	4.22	225100435	44855	199.54	4865	5150	4865	6310	3400	4855	5018.40	0.19	0	17979	5068	4961	4848	4741	4628	5015	4795	129	1455	1000	2910	10	1	12889227	652	-6.45	2.50	12	0.35	-784.00	2020.00	11850	20230110	-57.30	4735	20231101	6.86	11850	-57.30	20230110	4735	6.86	20231101	11850	-57.30	20230110	4735	6.86	20231101	0.80	N	354200	1000	128 억		24932	N	N	0	N	00	N
166	20231102	120958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	185	2	3.81	210205675	41889	186.35	4865	5150	4865	6310	3400	4855	5018.16	0.19	0	17474	5068	4961	4848	4741	4628	5015	4795	129	1455	1000	2910	10	1	12889227	650	-6.43	2.50	12	0.32	-784.00	2020.00	11850	20230110	-57.47	4735	20231101	6.44	11850	-57.47	20230110	4735	6.44	20231101	11850	-57.47	20230110	4735	6.44	20231101	0.80	N	354200	1000	128 억		24932	N	N	0	N	00	N
167	20231102	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	225	2	4.63	194368595	38763	172.44	4865	5150	4865	6310	3400	4855	5014.28	0.19	0	15260	5068	4961	4848	4741	4628	5015	4795	129	1455	1000	2910	10	1	12889227	655	-6.48	2.51	12	0.30	-784.00	2020.00	11850	20230110	-57.13	4735	20231101	7.29	11850	-57.13	20230110	4735	7.29	20231101	11850	-57.13	20230110	4735	7.29	20231101	0.80	N	354200	1000	128 억		24932	N	N	0	N	00	N
168	20231102	100958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	175	2	3.60	142262015	28553	127.02	4865	5070	4865	6310	3400	4855	4982.38	0.19	0	12254	5068	4961	4848	4741	4628	5015	4795	129	1455	1000	2910	10	1	12889227	648	-6.42	2.49	12	0.22	-784.00	2020.00	11850	20230110	-57.55	4735	20231101	6.23	11850	-57.55	20230110	4735	6.23	20231101	11850	-57.55	20230110	4735	6.23	20231101	0.80	N	354200	1000	128 억		24932	N	N	0	N	00	N
169	20231102	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4975	120	2	2.47	38716685	7852	34.93	4865	4980	4865	6310	3400	4855	4930.81	0.19	0	3938	5068	4961	4848	4741	4628	5015	4795	129	1455	1000	2910	5	1	12889227	641	-6.35	2.46	12	0.06	-784.00	2020.00	11850	20230110	-58.02	4735	20231101	5.07	11850	-58.02	20230110	4735	5.07	20231101	11850	-58.02	20230110	4735	5.07	20231101	0.80	N	354200	1000	128 억		24932	N	N	0	N	00	N
170	20231101	160954	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4855	85	2	1.78	108300255	22388	45.24	4740	4955	4735	6200	3340	4770	4837.42	0.14	0	6696	5106	4937	4851	4682	4596	4895	4640	129	1430	1000	2860	5	1	12889227	626	-6.19	2.40	12	0.17	-784.00	2020.00	11850	20230110	-59.03	4735	20231101	2.53	11850	-59.03	20230110	4735	2.53	20231101	11850	-59.03	20230110	4735	2.53	20231101	0.81	N	354200	1000	128 억		18236	N	N	0	N	00	N
171	20231101	150955	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4830	60	2	1.26	104185285	21539	43.52	4740	4955	4735	6200	3340	4770	4837.05	0.14	0	6101	5106	4937	4851	4682	4596	4895	4640	129	1430	1000	2860	5	1	12889227	623	-6.16	2.39	12	0.17	-784.00	2020.00	11850	20230110	-59.24	4735	20231101	2.01	11850	-59.24	20230110	4735	2.01	20231101	11850	-59.24	20230110	4735	2.01	20231101	0.81	N	354200	1000	128 억		18236	N	N	0	N	00	N
172	20231101	140947	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4820	50	2	1.05	89704525	18548	37.48	4740	4955	4735	6200	3340	4770	4836.34	0.14	0	5851	5106	4937	4851	4682	4596	4895	4640	129	1430	1000	2860	5	1	12889227	621	-6.15	2.39	12	0.14	-784.00	2020.00	11850	20230110	-59.32	4735	20231101	1.80	11850	-59.32	20230110	4735	1.80	20231101	11850	-59.32	20230110	4735	1.80	20231101	0.81	N	354200	1000	128 억		18236	N	N	0	N	00	N
173	20231101	130955	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4810	40	2	0.84	86365505	17856	36.08	4740	4955	4735	6200	3340	4770	4836.78	0.14	0	5345	5106	4937	4851	4682	4596	4895	4640	129	1430	1000	2860	5	1	12889227	620	-6.14	2.38	12	0.14	-784.00	2020.00	11850	20230110	-59.41	4735	20231101	1.58	11850	-59.41	20230110	4735	1.58	20231101	11850	-59.41	20230110	4735	1.58	20231101	0.81	N	354200	1000	128 억		18236	N	N	0	N	00	N
174	20231101	121019	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4840	70	2	1.47	80192210	16576	33.50	4740	4955	4735	6200	3340	4770	4837.85	0.14	0	5133	5106	4937	4851	4682	4596	4895	4640	129	1430	1000	2860	5	1	12889227	624	-6.17	2.40	12	0.13	-784.00	2020.00	11850	20230110	-59.16	4735	20231101	2.22	11850	-59.16	20230110	4735	2.22	20231101	11850	-59.16	20230110	4735	2.22	20231101	0.81	N	354200	1000	128 억		18236	N	N	0	N	00	N
175	20231101	111027	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4840	70	2	1.47	50486700	10416	21.05	4740	4955	4735	6200	3340	4770	4847.03	0.14	0	3076	5106	4937	4851	4682	4596	4895	4640	129	1430	1000	2860	5	1	12889227	624	-6.17	2.40	12	0.08	-784.00	2020.00	11850	20230110	-59.16	4735	20231101	2.22	11850	-59.16	20230110	4735	2.22	20231101	11850	-59.16	20230110	4735	2.22	20231101	0.81	N	354200	1000	128 억		18236	N	N	0	N	00	N
176	20231101	101009	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4910	140	2	2.94	38312535	7922	16.01	4740	4910	4735	6200	3340	4770	4836.22	0.14	0	2868	5106	4937	4851	4682	4596	4895	4640	129	1430	1000	2860	5	1	12889227	633	-6.26	2.43	12	0.06	-784.00	2020.00	11850	20230110	-58.57	4735	20231101	3.70	11850	-58.57	20230110	4735	3.70	20231101	11850	-58.57	20230110	4735	3.70	20231101	0.81	N	354200	1000	128 억		18236	N	N	0	N	00	N
177	20231101	091012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4780	10	2	0.21	4507545	948	1.92	4740	4835	4735	6200	3340	4770	4754.79	0.14	0	3	5106	4937	4851	4682	4596	4895	4640	129	1430	1000	2860	5	1	12889227	616	-6.10	2.37	12	0.01	-784.00	2020.00	11850	20230110	-59.66	4735	20231101	0.95	11850	-59.66	20230110	4735	0.95	20231101	11850	-59.66	20230110	4735	0.95	20231101	0.81	N	354200	1000	128 억		18236	N	N	0	N	00	N