KissMeData/204840/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	161008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1495	59	2	4.11	1520292258	1036912	114.26	1451	1521	1380	1866	1006	1436	1462.44	0.43	0	14613	1567	1501	1467	1401	1367	1484	1384	62	430	100	890	1	1	62354061	932	-115.00	5.77	12	1.66	-13.00	259.00	1830	20231121	-18.31	700	20230104	113.57	1830	-18.31	20231121	700	113.57	20230104	1830	-18.31	20231121	700	113.57	20230104	0.19	N	204840	100	62 억		268335	N	N	0	N	00	N
3	20231130	151008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1503	67	2	4.67	1284953600	879515	96.92	1451	1521	1380	1866	1006	1436	1460.98	0.43	0	13541	1567	1501	1467	1401	1367	1484	1384	62	430	100	890	1	1	62354061	937	-115.62	5.80	12	1.41	-13.00	259.00	1830	20231121	-17.87	700	20230104	114.71	1830	-17.87	20231121	700	114.71	20230104	1830	-17.87	20231121	700	114.71	20230104	0.19	N	204840	100	62 억		268335	N	N	0	N	00	N
4	20231130	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1465	29	2	2.02	1009566086	694890	76.57	1451	1507	1380	1866	1006	1436	1452.84	0.43	0	-5272	1567	1501	1467	1401	1367	1484	1384	62	430	100	890	1	1	62354061	913	-112.69	5.66	12	1.11	-13.00	259.00	1830	20231121	-19.95	700	20230104	109.29	1830	-19.95	20231121	700	109.29	20230104	1830	-19.95	20231121	700	109.29	20230104	0.19	N	204840	100	62 억		268335	N	N	0	N	00	N
5	20231130	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1491	55	2	3.83	894470802	616596	67.95	1451	1507	1380	1866	1006	1436	1450.66	0.43	0	-19855	1567	1501	1467	1401	1367	1484	1384	62	430	100	890	1	1	62354061	930	-114.69	5.76	12	0.99	-13.00	259.00	1830	20231121	-18.52	700	20230104	113.00	1830	-18.52	20231121	700	113.00	20230104	1830	-18.52	20231121	700	113.00	20230104	0.19	N	204840	100	62 억		268335	N	N	0	N	00	N
6	20231130	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1504	68	2	4.74	721265625	500443	55.15	1451	1507	1380	1866	1006	1436	1441.25	0.43	0	-11499	1567	1501	1467	1401	1367	1484	1384	62	430	100	890	1	1	62354061	938	-115.69	5.81	12	0.80	-13.00	259.00	1830	20231121	-17.81	700	20230104	114.86	1830	-17.81	20231121	700	114.86	20230104	1830	-17.81	20231121	700	114.86	20230104	0.19	N	204840	100	62 억		268335	N	N	0	N	00	N
7	20231130	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1444	8	2	0.56	429771822	303760	33.47	1451	1454	1380	1866	1006	1436	1414.84	0.43	0	-1243	1567	1501	1467	1401	1367	1484	1384	62	430	100	890	1	1	62354061	900	-111.08	5.58	12	0.49	-13.00	259.00	1830	20231121	-21.09	700	20230104	106.29	1830	-21.09	20231121	700	106.29	20230104	1830	-21.09	20231121	700	106.29	20230104	0.19	N	204840	100	62 억		268335	N	N	0	N	00	N
8	20231130	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1438	2	2	0.14	343615176	243924	26.88	1451	1453	1380	1866	1006	1436	1408.70	0.43	0	25133	1567	1501	1467	1401	1367	1484	1384	62	430	100	890	1	1	62354061	897	-110.62	5.55	12	0.39	-13.00	259.00	1830	20231121	-21.42	700	20230104	105.43	1830	-21.42	20231121	700	105.43	20230104	1830	-21.42	20231121	700	105.43	20230104	0.19	N	204840	100	62 억		268335	N	N	0	N	00	N
9	20231130	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1400	-36	5	-2.51	100170418	70623	7.78	1451	1453	1396	1866	1006	1436	1418.38	0.43	0	4206	1567	1501	1467	1401	1367	1484	1384	62	430	100	890	1	1	62354061	873	-107.69	5.41	12	0.11	-13.00	259.00	1830	20231121	-23.50	700	20230104	100.00	1830	-23.50	20231121	700	100.00	20230104	1830	-23.50	20231121	700	100.00	20230104	0.19	N	204840	100	62 억		268335	N	N	0	N	00	N
10	20231129	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1436	-58	5	-3.88	1333780371	903848	51.19	1464	1533	1433	1942	1046	1494	1475.71	0.47	0	-25461	1658	1575	1506	1423	1354	1541	1389	62	448	100	920	1	1	62354061	895	-110.46	5.54	12	1.45	-13.00	259.00	1830	20231121	-21.53	700	20230104	105.14	1830	-21.53	20231121	700	105.14	20230104	1830	-21.53	20231121	700	105.14	20230104	0.16	N	204840	100	62 억		293901	N	N	0	N	00	N
11	20231129	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1439	-55	5	-3.68	1267785041	858001	48.60	1464	1533	1433	1942	1046	1494	1477.60	0.47	0	-19070	1658	1575	1506	1423	1354	1541	1389	62	448	100	920	1	1	62354061	897	-110.69	5.56	12	1.38	-13.00	259.00	1830	20231121	-21.37	700	20230104	105.57	1830	-21.37	20231121	700	105.57	20230104	1830	-21.37	20231121	700	105.57	20230104	0.16	N	204840	100	62 억		293901	N	N	0	N	00	N
12	20231129	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1470	-24	5	-1.61	939138169	630431	35.71	1464	1533	1464	1942	1046	1494	1489.68	0.47	0	-22534	1658	1575	1506	1423	1354	1541	1389	62	448	100	920	1	1	62354061	917	-113.08	5.68	12	1.01	-13.00	259.00	1830	20231121	-19.67	700	20230104	110.00	1830	-19.67	20231121	700	110.00	20230104	1830	-19.67	20231121	700	110.00	20230104	0.16	N	204840	100	62 억		293901	N	N	0	N	00	N
13	20231129	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1478	-16	5	-1.07	768379820	514560	29.14	1464	1533	1464	1942	1046	1494	1493.28	0.47	0	1923	1658	1575	1506	1423	1354	1541	1389	62	448	100	920	1	1	62354061	922	-113.69	5.71	12	0.83	-13.00	259.00	1830	20231121	-19.23	700	20230104	111.14	1830	-19.23	20231121	700	111.14	20230104	1830	-19.23	20231121	700	111.14	20230104	0.16	N	204840	100	62 억		293901	N	N	0	N	00	N
14	20231129	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1484	-10	5	-0.67	704731425	471386	26.70	1464	1533	1464	1942	1046	1494	1495.02	0.47	0	16611	1658	1575	1506	1423	1354	1541	1389	62	448	100	920	1	1	62354061	925	-114.15	5.73	12	0.76	-13.00	259.00	1830	20231121	-18.91	700	20230104	112.00	1830	-18.91	20231121	700	112.00	20230104	1830	-18.91	20231121	700	112.00	20230104	0.16	N	204840	100	62 억		293901	N	N	0	N	00	N
15	20231129	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1493	-1	5	-0.07	564126618	376389	21.32	1464	1533	1464	1942	1046	1494	1498.79	0.47	0	20667	1658	1575	1506	1423	1354	1541	1389	62	448	100	920	1	1	62354061	931	-114.85	5.76	12	0.60	-13.00	259.00	1830	20231121	-18.42	700	20230104	113.29	1830	-18.42	20231121	700	113.29	20230104	1830	-18.42	20231121	700	113.29	20230104	0.16	N	204840	100	62 억		293901	N	N	0	N	00	N
16	20231129	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1496	2	2	0.13	445176350	296645	16.80	1464	1533	1464	1942	1046	1494	1500.71	0.47	0	16908	1658	1575	1506	1423	1354	1541	1389	62	448	100	920	1	1	62354061	933	-115.08	5.78	12	0.48	-13.00	259.00	1830	20231121	-18.25	700	20230104	113.71	1830	-18.25	20231121	700	113.71	20230104	1830	-18.25	20231121	700	113.71	20230104	0.16	N	204840	100	62 억		293901	N	N	0	N	00	N
17	20231129	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1512	18	2	1.20	109493449	73574	4.17	1464	1512	1464	1942	1046	1494	1488.19	0.47	0	26774	1658	1575	1506	1423	1354	1541	1389	62	448	100	920	1	1	62354061	943	-116.31	5.84	12	0.12	-13.00	259.00	1830	20231121	-17.38	700	20230104	116.00	1830	-17.38	20231121	700	116.00	20230104	1830	-17.38	20231121	700	116.00	20230104	0.16	N	204840	100	62 억		293901	N	N	0	N	00	N
18	20231128	160959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1494	-98	5	-6.16	2636067800	1746685	89.30	1535	1589	1437	2065	1115	1592	1509.18	1.07	0	-376439	1706	1648	1534	1476	1362	1678	1506	62	473	100	980	1	1	62354061	932	-114.92	5.77	12	2.80	-13.00	259.00	1830	20231121	-18.36	700	20230104	113.43	1830	-18.36	20231121	700	113.43	20230104	1830	-18.36	20231121	700	113.43	20230104	0.15	N	204840	100	62 억		665045	N	N	0	N	00	N
19	20231128	150855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1509	-83	5	-5.21	2500759813	1656268	84.68	1535	1589	1437	2065	1115	1592	1509.88	1.07	0	-348081	1706	1648	1534	1476	1362	1678	1506	62	473	100	980	1	1	62354061	941	-116.08	5.83	12	2.66	-13.00	259.00	1830	20231121	-17.54	700	20230104	115.57	1830	-17.54	20231121	700	115.57	20230104	1830	-17.54	20231121	700	115.57	20230104	0.15	N	204840	100	62 억		665045	N	N	0	N	00	N
20	20231128	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1520	-72	5	-4.52	2245405028	1486157	75.98	1535	1589	1437	2065	1115	1592	1510.88	1.07	0	-313273	1706	1648	1534	1476	1362	1678	1506	62	473	100	980	1	1	62354061	948	-116.92	5.87	12	2.38	-13.00	259.00	1830	20231121	-16.94	700	20230104	117.14	1830	-16.94	20231121	700	117.14	20230104	1830	-16.94	20231121	700	117.14	20230104	0.15	N	204840	100	62 억		665045	N	N	0	N	00	N
21	20231128	130952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1493	-99	5	-6.22	1743645784	1156825	59.15	1535	1589	1437	2065	1115	1592	1507.27	1.07	0	-347259	1706	1648	1534	1476	1362	1678	1506	62	473	100	980	1	1	62354061	931	-114.85	5.76	12	1.86	-13.00	259.00	1830	20231121	-18.42	700	20230104	113.29	1830	-18.42	20231121	700	113.29	20230104	1830	-18.42	20231121	700	113.29	20230104	0.15	N	204840	100	62 억		665045	N	N	0	N	00	N
22	20231128	120959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1493	-99	5	-6.22	1596263295	1058317	54.11	1535	1589	1437	2065	1115	1592	1508.30	1.07	0	-308730	1706	1648	1534	1476	1362	1678	1506	62	473	100	980	1	1	62354061	931	-114.85	5.76	12	1.70	-13.00	259.00	1830	20231121	-18.42	700	20230104	113.29	1830	-18.42	20231121	700	113.29	20230104	1830	-18.42	20231121	700	113.29	20230104	0.15	N	204840	100	62 억		665045	N	N	0	N	00	N
23	20231128	110958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1527	-65	5	-4.08	1399572383	927576	47.42	1535	1589	1437	2065	1115	1592	1508.85	1.07	0	-236999	1706	1648	1534	1476	1362	1678	1506	62	473	100	980	1	1	62354061	952	-117.46	5.90	12	1.49	-13.00	259.00	1830	20231121	-16.56	700	20230104	118.14	1830	-16.56	20231121	700	118.14	20230104	1830	-16.56	20231121	700	118.14	20230104	0.15	N	204840	100	62 억		665045	N	N	0	N	00	N
24	20231128	100954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1490	-102	5	-6.41	1098694824	728562	37.25	1535	1589	1437	2065	1115	1592	1508.03	1.07	0	-189277	1706	1648	1534	1476	1362	1678	1506	62	473	100	980	1	1	62354061	929	-114.62	5.75	12	1.17	-13.00	259.00	1830	20231121	-18.58	700	20230104	112.86	1830	-18.58	20231121	700	112.86	20230104	1830	-18.58	20231121	700	112.86	20230104	0.15	N	204840	100	62 억		665045	N	N	0	N	00	N
25	20231128	090955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1537	-55	5	-3.45	256271370	166133	8.49	1535	1589	1520	2065	1115	1592	1542.57	1.07	0	-27250	1706	1648	1534	1476	1362	1678	1506	62	473	100	980	1	1	62354061	958	-118.23	5.93	12	0.27	-13.00	259.00	1830	20231121	-16.01	700	20230104	119.57	1830	-16.01	20231121	700	119.57	20230104	1830	-16.01	20231121	700	119.57	20230104	0.15	N	204840	100	62 억		665045	N	N	0	N	00	N
26	20231127	160948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1592	117	2	7.93	2829501018	1879385	128.92	1475	1592	1420	1917	1033	1475	1504.71	1.22	0	-116436	1602	1538	1489	1425	1376	1514	1401	62	442	100	910	1	1	62354061	993	-122.46	6.15	12	3.01	-13.00	259.00	1830	20231121	-13.01	700	20230104	127.43	1830	-13.01	20231121	700	127.43	20230104	1830	-13.01	20231121	700	127.43	20230104	0.15	N	204840	100	62 억		759814	N	N	0	N	00	N
27	20231127	150957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1576	101	2	6.85	2477085123	1656858	113.65	1475	1592	1420	1917	1033	1475	1495.05	1.22	0	-101100	1602	1538	1489	1425	1376	1514	1401	62	442	100	910	1	1	62354061	983	-121.23	6.08	12	2.66	-13.00	259.00	1830	20231121	-13.88	700	20230104	125.14	1830	-13.88	20231121	700	125.14	20230104	1830	-13.88	20231121	700	125.14	20230104	0.15	N	204840	100	62 억		759814	N	N	0	N	00	N
28	20231127	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1470	-5	5	-0.34	1262265898	868940	59.61	1475	1504	1420	1917	1033	1475	1452.65	1.22	0	62842	1602	1538	1489	1425	1376	1514	1401	62	442	100	910	1	1	62354061	917	-113.08	5.68	12	1.39	-13.00	259.00	1830	20231121	-19.67	700	20230104	110.00	1830	-19.67	20231121	700	110.00	20230104	1830	-19.67	20231121	700	110.00	20230104	0.15	N	204840	100	62 억		759814	N	N	0	N	00	N
29	20231127	130958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1447	-28	5	-1.90	1109734750	764345	52.43	1475	1504	1420	1917	1033	1475	1451.88	1.22	0	52102	1602	1538	1489	1425	1376	1514	1401	62	442	100	910	1	1	62354061	902	-111.31	5.59	12	1.23	-13.00	259.00	1830	20231121	-20.93	700	20230104	106.71	1830	-20.93	20231121	700	106.71	20230104	1830	-20.93	20231121	700	106.71	20230104	0.15	N	204840	100	62 억		759814	N	N	0	N	00	N
30	20231127	121002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1450	-25	5	-1.69	1026483938	706702	48.48	1475	1504	1420	1917	1033	1475	1452.50	1.22	0	63812	1602	1538	1489	1425	1376	1514	1401	62	442	100	910	1	1	62354061	904	-111.54	5.60	12	1.13	-13.00	259.00	1830	20231121	-20.77	700	20230104	107.14	1830	-20.77	20231121	700	107.14	20230104	1830	-20.77	20231121	700	107.14	20230104	0.15	N	204840	100	62 억		759814	N	N	0	N	00	N
31	20231127	110946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1441	-34	5	-2.31	941249360	648102	44.46	1475	1504	1420	1917	1033	1475	1452.32	1.22	0	70666	1602	1538	1489	1425	1376	1514	1401	62	442	100	910	1	1	62354061	899	-110.85	5.56	12	1.04	-13.00	259.00	1830	20231121	-21.26	700	20230104	105.86	1830	-21.26	20231121	700	105.86	20230104	1830	-21.26	20231121	700	105.86	20230104	0.15	N	204840	100	62 억		759814	N	N	0	N	00	N
32	20231127	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1441	-34	5	-2.31	656414657	449575	30.84	1475	1504	1431	1917	1033	1475	1460.08	1.22	0	59145	1602	1538	1489	1425	1376	1514	1401	62	442	100	910	1	1	62354061	899	-110.85	5.56	12	0.72	-13.00	259.00	1830	20231121	-21.26	700	20230104	105.86	1830	-21.26	20231121	700	105.86	20230104	1830	-21.26	20231121	700	105.86	20230104	0.15	N	204840	100	62 억		759814	N	N	0	N	00	N
33	20231127	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1453	-22	5	-1.49	167236953	115503	7.92	1475	1475	1431	1917	1033	1475	1447.90	1.22	0	11518	1602	1538	1489	1425	1376	1514	1401	62	442	100	910	1	1	62354061	906	-111.77	5.61	12	0.19	-13.00	259.00	1830	20231121	-20.60	700	20230104	107.57	1830	-20.60	20231121	700	107.57	20230104	1830	-20.60	20231121	700	107.57	20230104	0.15	N	204840	100	62 억		759814	N	N	0	N	00	N
34	20231124	160940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1475	-111	5	-7.00	2162409184	1443574	101.71	1520	1553	1440	2060	1111	1586	1498.00	1.40	0	-122571	1720	1652	1556	1488	1392	1687	1523	62	474	100	980	1	1	62354061	920	-113.46	5.69	12	2.32	-13.00	259.00	1830	20231121	-19.40	700	20230104	110.71	1830	-19.40	20231121	700	110.71	20230104	1830	-19.40	20231121	700	110.71	20230104	0.15	N	204840	100	62 억		872326	N	N	0	N	00	N
35	20231124	150949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1482	-104	5	-6.56	2065240586	1377978	97.09	1520	1553	1440	2060	1111	1586	1498.75	1.40	0	-123064	1720	1652	1556	1488	1392	1687	1523	62	474	100	980	1	1	62354061	924	-114.00	5.72	12	2.21	-13.00	259.00	1830	20231121	-19.02	700	20230104	111.71	1830	-19.02	20231121	700	111.71	20230104	1830	-19.02	20231121	700	111.71	20230104	0.15	N	204840	100	62 억		872326	N	N	0	N	00	N
36	20231124	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1505	-81	5	-5.11	1593555833	1058226	74.56	1520	1553	1480	2060	1111	1586	1505.87	1.40	0	-144761	1720	1652	1556	1488	1392	1687	1523	62	474	100	980	1	1	62354061	938	-115.77	5.81	12	1.70	-13.00	259.00	1830	20231121	-17.76	700	20230104	115.00	1830	-17.76	20231121	700	115.00	20230104	1830	-17.76	20231121	700	115.00	20230104	0.15	N	204840	100	62 억		872326	N	N	0	N	00	N
37	20231124	130944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1509	-77	5	-4.85	1466928543	973884	68.62	1520	1553	1480	2060	1111	1586	1506.27	1.40	0	-134377	1720	1652	1556	1488	1392	1687	1523	62	474	100	980	1	1	62354061	941	-116.08	5.83	12	1.56	-13.00	259.00	1830	20231121	-17.54	700	20230104	115.57	1830	-17.54	20231121	700	115.57	20230104	1830	-17.54	20231121	700	115.57	20230104	0.15	N	204840	100	62 억		872326	N	N	0	N	00	N
38	20231124	120952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1510	-76	5	-4.79	1394679249	925865	65.23	1520	1553	1480	2060	1111	1586	1506.35	1.40	0	-132345	1720	1652	1556	1488	1392	1687	1523	62	474	100	980	1	1	62354061	942	-116.15	5.83	12	1.48	-13.00	259.00	1830	20231121	-17.49	700	20230104	115.71	1830	-17.49	20231121	700	115.71	20230104	1830	-17.49	20231121	700	115.71	20230104	0.15	N	204840	100	62 억		872326	N	N	0	N	00	N
39	20231124	110947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1509	-77	5	-4.85	1222777167	811386	57.17	1520	1553	1480	2060	1111	1586	1507.02	1.40	0	-136024	1720	1652	1556	1488	1392	1687	1523	62	474	100	980	1	1	62354061	941	-116.08	5.83	12	1.30	-13.00	259.00	1830	20231121	-17.54	700	20230104	115.57	1830	-17.54	20231121	700	115.57	20230104	1830	-17.54	20231121	700	115.57	20230104	0.15	N	204840	100	62 억		872326	N	N	0	N	00	N
40	20231124	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1530	-56	5	-3.53	1009107542	669511	47.17	1520	1553	1480	2060	1111	1586	1507.23	1.40	0	-91438	1720	1652	1556	1488	1392	1687	1523	62	474	100	980	1	1	62354061	954	-117.69	5.91	12	1.07	-13.00	259.00	1830	20231121	-16.39	700	20230104	118.57	1830	-16.39	20231121	700	118.57	20230104	1830	-16.39	20231121	700	118.57	20230104	0.15	N	204840	100	62 억		872326	N	N	0	N	00	N
41	20231124	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1502	-84	5	-5.30	372385833	246086	17.34	1520	1553	1480	2060	1111	1586	1513.23	1.40	0	-67911	1720	1652	1556	1488	1392	1687	1523	62	474	100	980	1	1	62354061	937	-115.54	5.80	12	0.39	-13.00	259.00	1830	20231121	-17.92	700	20230104	114.57	1830	-17.92	20231121	700	114.57	20230104	1830	-17.92	20231121	700	114.57	20230104	0.15	N	204840	100	62 억		872326	N	N	0	N	00	N
42	20231123	160932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1586	16	2	1.02	2192821858	1412342	67.14	1550	1624	1460	2040	1099	1570	1552.56	1.34	0	38825	1755	1662	1616	1523	1477	1639	1500	62	470	100	970	1	1	62354061	989	-122.00	6.12	12	2.27	-13.00	259.00	1830	20231121	-13.33	700	20230104	126.57	1830	-13.33	20231121	700	126.57	20230104	1830	-13.33	20231121	700	126.57	20230104	0.14	N	204840	100	62 억		837202	N	N	0	N	00	N
43	20231123	151003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1562	-8	5	-0.51	2088360266	1346457	64.01	1550	1624	1460	2040	1099	1570	1551.00	1.34	0	45117	1755	1662	1616	1523	1477	1639	1500	62	470	100	970	1	1	62354061	974	-120.15	6.03	12	2.16	-13.00	259.00	1830	20231121	-14.64	700	20230104	123.14	1830	-14.64	20231121	700	123.14	20230104	1830	-14.64	20231121	700	123.14	20230104	0.14	N	204840	100	62 억		837202	N	N	0	N	00	N
44	20231123	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1579	9	2	0.57	1835814994	1183968	56.29	1550	1624	1460	2040	1099	1570	1550.56	1.34	0	61221	1755	1662	1616	1523	1477	1639	1500	62	470	100	970	1	1	62354061	985	-121.46	6.10	12	1.90	-13.00	259.00	1830	20231121	-13.72	700	20230104	125.57	1830	-13.72	20231121	700	125.57	20230104	1830	-13.72	20231121	700	125.57	20230104	0.14	N	204840	100	62 억		837202	N	N	0	N	00	N
45	20231123	131002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1606	36	2	2.29	1748964474	1129184	53.68	1550	1624	1460	2040	1099	1570	1548.87	1.34	0	77858	1755	1662	1616	1523	1477	1639	1500	62	470	100	970	1	1	62354061	1001	-123.54	6.20	12	1.81	-13.00	259.00	1830	20231121	-12.24	700	20230104	129.43	1830	-12.24	20231121	700	129.43	20230104	1830	-12.24	20231121	700	129.43	20230104	0.14	N	204840	100	62 억		837202	N	N	0	N	00	N
46	20231123	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1596	26	2	1.66	1673706283	1082210	51.45	1550	1624	1460	2040	1099	1570	1546.56	1.34	0	68633	1755	1662	1616	1523	1477	1639	1500	62	470	100	970	1	1	62354061	995	-122.77	6.16	12	1.74	-13.00	259.00	1830	20231121	-12.79	700	20230104	128.00	1830	-12.79	20231121	700	128.00	20230104	1830	-12.79	20231121	700	128.00	20230104	0.14	N	204840	100	62 억		837202	N	N	0	N	00	N
47	20231123	111010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1605	35	2	2.23	1337889046	873271	41.51	1550	1607	1460	2040	1099	1570	1532.04	1.34	0	116305	1755	1662	1616	1523	1477	1639	1500	62	470	100	970	1	1	62354061	1001	-123.46	6.20	12	1.40	-13.00	259.00	1830	20231121	-12.30	700	20230104	129.29	1830	-12.30	20231121	700	129.29	20230104	1830	-12.30	20231121	700	129.29	20230104	0.14	N	204840	100	62 억		837202	N	N	0	N	00	N
48	20231123	100949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1525	-45	5	-2.87	916653486	604841	28.75	1550	1563	1460	2040	1099	1570	1515.53	1.34	0	28963	1755	1662	1616	1523	1477	1639	1500	62	470	100	970	1	1	62354061	951	-117.31	5.89	12	0.97	-13.00	259.00	1830	20231121	-16.67	700	20230104	117.86	1830	-16.67	20231121	700	117.86	20230104	1830	-16.67	20231121	700	117.86	20230104	0.14	N	204840	100	62 억		837202	N	N	0	N	00	N
49	20231123	090946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1526	-44	5	-2.80	453917750	302343	14.37	1550	1550	1460	2040	1099	1570	1501.33	1.34	0	-27584	1755	1662	1616	1523	1477	1639	1500	62	470	100	970	1	1	62354061	952	-117.38	5.89	12	0.48	-13.00	259.00	1830	20231121	-16.61	700	20230104	118.00	1830	-16.61	20231121	700	118.00	20230104	1830	-16.61	20231121	700	118.00	20230104	0.14	N	204840	100	62 억		837202	N	N	0	N	00	N
50	20231122	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1570	-130	5	-7.65	3412336130	2082978	30.86	1670	1709	1570	2210	1190	1700	1638.22	1.51	0	-134437	1996	1848	1682	1534	1368	1922	1608	62	510	100	1050	1	1	62354061	979	-120.77	6.06	12	3.34	-13.00	259.00	1830	20231121	-14.21	700	20230104	124.29	1830	-14.21	20231121	700	124.29	20230104	1830	-14.21	20231121	700	124.29	20230104	0.14	N	204840	100	62 억		939043	N	N	0	N	00	N
51	20231122	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1600	-100	5	-5.88	3183444034	1938525	28.72	1670	1709	1570	2210	1190	1700	1642.17	1.51	0	-118460	1996	1848	1682	1534	1368	1922	1608	62	510	100	1050	1	1	62354061	998	-123.08	6.18	12	3.11	-13.00	259.00	1830	20231121	-12.57	700	20230104	128.57	1830	-12.57	20231121	700	128.57	20230104	1830	-12.57	20231121	700	128.57	20230104	0.14	N	204840	100	62 억		939043	N	N	0	N	00	N
52	20231122	140920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1635	-65	5	-3.82	2760085525	1676494	24.84	1670	1709	1570	2210	1190	1700	1646.31	1.51	0	-30974	1996	1848	1682	1534	1368	1922	1608	62	510	100	1050	1	1	62354061	1019	-125.77	6.31	12	2.69	-13.00	259.00	1830	20231121	-10.66	700	20230104	133.57	1830	-10.66	20231121	700	133.57	20230104	1830	-10.66	20231121	700	133.57	20230104	0.14	N	204840	100	62 억		939043	N	N	0	N	00	N
53	20231122	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1617	-83	5	-4.88	2650282410	1609072	23.84	1670	1709	1570	2210	1190	1700	1647.05	1.51	0	-6256	1996	1848	1682	1534	1368	1922	1608	62	510	100	1050	1	1	62354061	1008	-124.38	6.24	12	2.58	-13.00	259.00	1830	20231121	-11.64	700	20230104	131.00	1830	-11.64	20231121	700	131.00	20230104	1830	-11.64	20231121	700	131.00	20230104	0.14	N	204840	100	62 억		939043	N	N	0	N	00	N
54	20231122	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1631	-69	5	-4.06	2506865023	1520407	22.52	1670	1709	1570	2210	1190	1700	1648.78	1.51	0	746	1996	1848	1682	1534	1368	1922	1608	62	510	100	1050	1	1	62354061	1017	-125.46	6.30	12	2.44	-13.00	259.00	1830	20231121	-10.87	700	20230104	133.00	1830	-10.87	20231121	700	133.00	20230104	1830	-10.87	20231121	700	133.00	20230104	0.14	N	204840	100	62 억		939043	N	N	0	N	00	N
55	20231122	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1675	-25	5	-1.47	2314466476	1403774	20.80	1670	1709	1570	2210	1190	1700	1648.71	1.51	0	-4631	1996	1848	1682	1534	1368	1922	1608	62	510	100	1050	1	1	62354061	1044	-128.85	6.47	12	2.25	-13.00	259.00	1830	20231121	-8.47	700	20230104	139.29	1830	-8.47	20231121	700	139.29	20230104	1830	-8.47	20231121	700	139.29	20230104	0.14	N	204840	100	62 억		939043	N	N	0	N	00	N
56	20231122	101008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1620	-80	5	-4.71	1649234434	993369	14.72	1670	1709	1605	2210	1190	1700	1660.20	1.51	0	10302	1996	1848	1682	1534	1368	1922	1608	62	510	100	1050	1	1	62354061	1010	-124.62	6.25	12	1.59	-13.00	259.00	1830	20231121	-11.48	700	20230104	131.43	1830	-11.48	20231121	700	131.43	20230104	1830	-11.48	20231121	700	131.43	20230104	0.14	N	204840	100	62 억		939043	N	N	0	N	00	N
57	20231122	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1697	-3	5	-0.18	606405288	360088	5.33	1670	1709	1649	2210	1190	1700	1684.00	1.51	0	-11677	1996	1848	1682	1534	1368	1922	1608	62	510	100	1050	1	1	62354061	1058	-130.54	6.55	12	0.58	-13.00	259.00	1830	20231121	-7.27	700	20230104	142.43	1830	-7.27	20231121	700	142.43	20230104	1830	-7.27	20231121	700	142.43	20230104	0.14	N	204840	100	62 억		939043	N	N	0	N	00	N
58	20231121	160923	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1700	200	2	13.33	11314101826	6728016	227.48	1516	1830	1516	1950	1050	1500	1681.81	0.87	0	399176	1619	1559	1450	1390	1281	1589	1420	62	450	100	930	1	1	62354061	1060	-130.77	6.56	12	10.79	-13.00	259.00	1830	20231121	-7.10	700	20230104	142.86	1830	-7.10	20231121	700	142.86	20230104	1830	-7.10	20231121	700	142.86	20230104	0.07	N	204840	100	62 억		544259	N	N	0	N	00	N
59	20231121	150926	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1680	180	2	12.00	10987615437	6534847	220.95	1516	1830	1516	1950	1050	1500	1681.57	0.87	0	349952	1619	1559	1450	1390	1281	1589	1420	62	450	100	930	1	1	62354061	1048	-129.23	6.49	12	10.48	-13.00	259.00	1830	20231121	-8.20	700	20230104	140.00	1830	-8.20	20231121	700	140.00	20230104	1830	-8.20	20231121	700	140.00	20230104	0.07	N	204840	100	62 억		544259	N	N	0	N	00	N
60	20231121	140912	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1674	174	2	11.60	10251128842	6094610	206.06	1516	1830	1516	1950	1050	1500	1682.19	0.87	0	345401	1619	1559	1450	1390	1281	1589	1420	62	450	100	930	1	1	62354061	1044	-128.77	6.46	12	9.77	-13.00	259.00	1830	20231121	-8.52	700	20230104	139.14	1830	-8.52	20231121	700	139.14	20230104	1830	-8.52	20231121	700	139.14	20230104	0.07	N	204840	100	62 억		544259	N	N	0	N	00	N
61	20231121	130904	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1679	179	2	11.93	9974646000	5928572	200.45	1516	1830	1516	1950	1050	1500	1682.67	0.87	0	318509	1619	1559	1450	1390	1281	1589	1420	62	450	100	930	1	1	62354061	1047	-129.15	6.48	12	9.51	-13.00	259.00	1830	20231121	-8.25	700	20230104	139.86	1830	-8.25	20231121	700	139.86	20230104	1830	-8.25	20231121	700	139.86	20230104	0.07	N	204840	100	62 억		544259	N	N	0	N	00	N
62	20231121	120905	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1698	198	2	13.20	9497025811	5645269	190.87	1516	1830	1516	1950	1050	1500	1682.51	0.87	0	267156	1619	1559	1450	1390	1281	1589	1420	62	450	100	930	1	1	62354061	1059	-130.62	6.56	12	9.05	-13.00	259.00	1830	20231121	-7.21	700	20230104	142.57	1830	-7.21	20231121	700	142.57	20230104	1830	-7.21	20231121	700	142.57	20230104	0.07	N	204840	100	62 억		544259	N	N	0	N	00	N
63	20231121	110901	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1640	140	2	9.33	8696682109	5170601	174.82	1516	1830	1516	1950	1050	1500	1682.18	0.87	0	201339	1619	1559	1450	1390	1281	1589	1420	62	450	100	930	1	1	62354061	1023	-126.15	6.33	12	8.29	-13.00	259.00	1830	20231121	-10.38	700	20230104	134.29	1830	-10.38	20231121	700	134.29	20230104	1830	-10.38	20231121	700	134.29	20230104	0.07	N	204840	100	62 억		544259	N	N	0	N	00	N
64	20231121	100839	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1684	184	2	12.27	4650336150	2840172	96.03	1516	1749	1516	1950	1050	1500	1637.66	0.87	0	78179	1619	1559	1450	1390	1281	1589	1420	62	450	100	930	1	1	62354061	1050	-129.54	6.50	12	4.55	-13.00	259.00	1749	20231121	-3.72	700	20230104	140.57	1749	-3.72	20231121	700	140.57	20230104	1749	-3.72	20231121	700	140.57	20230104	0.07	N	204840	100	62 억		544259	N	N	0	N	00	N
65	20231121	090853	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1559	59	2	3.93	689620355	445863	15.07	1516	1595	1516	1950	1050	1500	1547.39	0.87	0	-31866	1619	1559	1450	1390	1281	1589	1420	62	450	100	930	1	1	62354061	972	-119.92	6.02	12	0.72	-13.00	259.00	1595	20231121	-2.26	700	20230104	122.71	1595	-2.26	20231121	700	122.71	20230104	1595	-2.26	20231121	700	122.71	20230104	0.07	N	204840	100	62 억		544259	N	N	0	N	00	N
66	20231120	160859	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1500	106	2	7.60	4179298774	2903800	43.41	1365	1510	1341	1812	976	1394	1438.91	0.99	0	-105134	1608	1500	1356	1248	1104	1555	1303	62	418	100	860	1	1	62354061	935	-115.38	5.79	12	4.66	-13.00	259.00	1510	20231120	-0.66	700	20230104	114.29	1510	-0.66	20231120	700	114.29	20230104	1510	-0.66	20231120	700	114.29	20230104	0.07	N	204840	100	62 억		615432	N	N	0	N	00	N
67	20231120	150907	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1500	106	2	7.60	3683099170	2572705	38.46	1365	1500	1341	1812	976	1394	1431.61	0.99	0	-112258	1608	1500	1356	1248	1104	1555	1303	62	418	100	860	1	1	62354061	935	-115.38	5.79	12	4.13	-13.00	259.00	1500	20231120	0.00	700	20230104	114.29	1500	0.00	20231120	700	114.29	20230104	1500	0.00	20231120	700	114.29	20230104	0.07	N	204840	100	62 억		615432	N	N	0	N	00	N
68	20231120	140906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1396	2	2	0.14	2020715836	1440702	21.54	1365	1439	1341	1812	976	1394	1402.59	0.99	0	74717	1608	1500	1356	1248	1104	1555	1303	62	418	100	860	1	1	62354061	870	-107.38	5.39	12	2.31	-13.00	259.00	1464	20231117	-4.64	700	20230104	99.43	1464	-4.64	20231117	700	99.43	20230104	1464	-4.64	20231117	700	99.43	20230104	0.07	N	204840	100	62 억		615432	N	N	0	N	00	N
69	20231120	130859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1422	28	2	2.01	1797824132	1281635	19.16	1365	1439	1341	1812	976	1394	1402.76	0.99	0	57907	1608	1500	1356	1248	1104	1555	1303	62	418	100	860	1	1	62354061	887	-109.38	5.49	12	2.06	-13.00	259.00	1464	20231117	-2.87	700	20230104	103.14	1464	-2.87	20231117	700	103.14	20230104	1464	-2.87	20231117	700	103.14	20230104	0.07	N	204840	100	62 억		615432	N	N	0	N	00	N
70	20231120	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1417	23	2	1.65	1513528626	1082466	16.18	1365	1424	1341	1812	976	1394	1398.23	0.99	0	22692	1608	1500	1356	1248	1104	1555	1303	62	418	100	860	1	1	62354061	884	-109.00	5.47	12	1.74	-13.00	259.00	1464	20231117	-3.21	700	20230104	102.43	1464	-3.21	20231117	700	102.43	20230104	1464	-3.21	20231117	700	102.43	20230104	0.07	N	204840	100	62 억		615432	N	N	0	N	00	N
71	20231120	110859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1412	18	2	1.29	1341738975	961338	14.37	1365	1424	1341	1812	976	1394	1395.70	0.99	0	-25307	1608	1500	1356	1248	1104	1555	1303	62	418	100	860	1	1	62354061	880	-108.62	5.45	12	1.54	-13.00	259.00	1464	20231117	-3.55	700	20230104	101.71	1464	-3.55	20231117	700	101.71	20230104	1464	-3.55	20231117	700	101.71	20230104	0.07	N	204840	100	62 억		615432	N	N	0	N	00	N
72	20231120	100857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1411	17	2	1.22	1121810131	806063	12.05	1365	1424	1341	1812	976	1394	1391.71	0.99	0	-33044	1608	1500	1356	1248	1104	1555	1303	62	418	100	860	1	1	62354061	880	-108.54	5.45	12	1.29	-13.00	259.00	1464	20231117	-3.62	700	20230104	101.57	1464	-3.62	20231117	700	101.57	20230104	1464	-3.62	20231117	700	101.57	20230104	0.07	N	204840	100	62 억		615432	N	N	0	N	00	N
73	20231120	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1395	1	2	0.07	342607322	250305	3.74	1365	1395	1341	1812	976	1394	1368.70	0.99	0	18381	1608	1500	1356	1248	1104	1555	1303	62	418	100	860	1	1	62354061	870	-107.31	5.39	12	0.40	-13.00	259.00	1464	20231117	-4.71	700	20230104	99.29	1464	-4.71	20231117	700	99.29	20230104	1464	-4.71	20231117	700	99.29	20230104	0.07	N	204840	100	62 억		615432	N	N	0	N	00	N
74	20231117	160923	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1394	152	2	12.24	9158498122	6653082	1021.84	1231	1464	1212	1614	870	1242	1376.58	0.72	0	230549	1304	1272	1243	1211	1182	1289	1228	62	372	100	770	1	1	62354061	869	-107.23	5.38	12	10.67	-13.00	259.00	1464	20231117	-4.78	700	20230104	99.14	1464	-4.78	20231117	700	99.14	20230104	1464	-4.78	20231117	700	99.14	20230104	0.05	N	204840	100	62 억		451724	N	N	0	N	00	N
75	20231117	150929	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1397	155	2	12.48	8925439322	6485252	996.06	1231	1464	1212	1614	870	1242	1376.27	0.72	0	222015	1304	1272	1243	1211	1182	1289	1228	62	372	100	770	1	1	62354061	871	-107.46	5.39	12	10.40	-13.00	259.00	1464	20231117	-4.58	700	20230104	99.57	1464	-4.58	20231117	700	99.57	20230104	1464	-4.58	20231117	700	99.57	20230104	0.05	N	204840	100	62 억		451724	N	N	0	N	00	N
76	20231117	140923	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1400	158	2	12.72	8519420167	6193793	951.29	1231	1464	1212	1614	870	1242	1375.48	0.72	0	184372	1304	1272	1243	1211	1182	1289	1228	62	372	100	770	1	1	62354061	873	-107.69	5.41	12	9.93	-13.00	259.00	1464	20231117	-4.37	700	20230104	100.00	1464	-4.37	20231117	700	100.00	20230104	1464	-4.37	20231117	700	100.00	20230104	0.05	N	204840	100	62 억		451724	N	N	0	N	00	N
77	20231117	130922	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1401	159	2	12.80	8077278586	5876783	902.61	1231	1464	1212	1614	870	1242	1374.45	0.72	0	86372	1304	1272	1243	1211	1182	1289	1228	62	372	100	770	1	1	62354061	874	-107.77	5.41	12	9.42	-13.00	259.00	1464	20231117	-4.30	700	20230104	100.14	1464	-4.30	20231117	700	100.14	20230104	1464	-4.30	20231117	700	100.14	20230104	0.05	N	204840	100	62 억		451724	N	N	0	N	00	N
78	20231117	120924	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1385	143	2	11.51	5394485810	3984572	611.98	1231	1440	1212	1614	870	1242	1353.85	0.72	0	60789	1304	1272	1243	1211	1182	1289	1228	62	372	100	770	1	1	62354061	864	-106.54	5.35	12	6.39	-13.00	259.00	1440	20231117	-3.82	700	20230104	97.86	1440	-3.82	20231117	700	97.86	20230104	1440	-3.82	20231117	700	97.86	20230104	0.05	N	204840	100	62 억		451724	N	N	0	N	00	N
79	20231117	110928	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1391	149	2	12.00	3799676781	2827862	434.33	1231	1440	1212	1614	870	1242	1343.67	0.72	0	-118008	1304	1272	1243	1211	1182	1289	1228	62	372	100	770	1	1	62354061	867	-107.00	5.37	12	4.54	-13.00	259.00	1440	20231117	-3.40	700	20230104	98.71	1440	-3.40	20231117	700	98.71	20230104	1440	-3.40	20231117	700	98.71	20230104	0.05	N	204840	100	62 억		451724	N	N	0	N	00	N
80	20231117	100926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1254	12	2	0.97	280955723	227147	34.89	1231	1258	1212	1614	870	1242	1236.88	0.72	0	-18872	1304	1272	1243	1211	1182	1289	1228	62	372	100	770	1	1	62354061	782	-96.46	4.84	12	0.36	-13.00	259.00	1275	20231115	-1.65	700	20230104	79.14	1275	-1.65	20231115	700	79.14	20230104	1275	-1.65	20231115	700	79.14	20230104	0.05	N	204840	100	62 억		451724	N	N	0	N	00	N
81	20231117	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	-22	5	-1.77	80329069	65863	10.12	1231	1233	1212	1614	870	1242	1219.54	0.72	0	4340	1304	1272	1243	1211	1182	1289	1228	62	372	100	770	1	1	62354061	761	-93.85	4.71	12	0.11	-13.00	259.00	1275	20231115	-4.31	700	20230104	74.29	1275	-4.31	20231115	700	74.29	20230104	1275	-4.31	20231115	700	74.29	20230104	0.05	N	204840	100	62 억		451724	N	N	0	N	00	N
82	20231116	160925	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1247	-19	5	-1.50	795471105	637312	49.09	1228	1275	1214	1645	887	1266	1248.16	0.87	0	-92167	1335	1300	1240	1205	1145	1318	1223	62	379	100	780	1	1	62354061	778	-95.92	4.81	12	1.02	-13.00	259.00	1275	20231115	-2.20	700	20230104	78.14	1275	0.00	20231115	700	78.14	20230104	1275	-2.20	20231115	700	78.14	20230104	0.05	N	204840	100	62 억		540191	N	N	0	N	00	N
83	20231116	150919	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1255	-11	5	-0.87	760304640	609108	46.92	1228	1275	1214	1645	887	1266	1248.22	0.87	0	-88644	1335	1300	1240	1205	1145	1318	1223	62	379	100	780	1	1	62354061	783	-96.54	4.85	12	0.98	-13.00	259.00	1275	20231115	-1.57	700	20230104	79.29	1275	0.00	20231115	700	79.29	20230104	1275	-1.57	20231115	700	79.29	20230104	0.05	N	204840	100	62 억		540191	N	N	0	N	00	N
84	20231116	140855	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1240	-26	5	-2.05	704414434	564281	43.46	1228	1275	1214	1645	887	1266	1248.33	0.87	0	-82490	1335	1300	1240	1205	1145	1318	1223	62	379	100	780	1	1	62354061	773	-95.38	4.79	12	0.90	-13.00	259.00	1275	20231115	-2.75	700	20230104	77.14	1275	0.00	20231115	700	77.14	20230104	1275	-2.75	20231115	700	77.14	20230104	0.05	N	204840	100	62 억		540191	N	N	0	N	00	N
85	20231116	130919	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1259	-7	5	-0.55	625010110	500510	38.55	1228	1275	1214	1645	887	1266	1248.74	0.87	0	-61180	1335	1300	1240	1205	1145	1318	1223	62	379	100	780	1	1	62354061	785	-96.85	4.86	12	0.80	-13.00	259.00	1275	20231115	-1.25	700	20230104	79.86	1275	0.00	20231115	700	79.86	20230104	1275	-1.25	20231115	700	79.86	20230104	0.05	N	204840	100	62 억		540191	N	N	0	N	00	N
86	20231116	120919	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1264	-2	5	-0.16	556194447	445529	34.32	1228	1275	1214	1645	887	1266	1248.38	0.87	0	-58873	1335	1300	1240	1205	1145	1318	1223	62	379	100	780	1	1	62354061	788	-97.23	4.88	12	0.71	-13.00	259.00	1275	20231115	-0.86	700	20230104	80.57	1275	0.00	20231115	700	80.57	20230104	1275	-0.86	20231115	700	80.57	20230104	0.05	N	204840	100	62 억		540191	N	N	0	N	00	N
87	20231116	110918	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1261	-5	5	-0.39	430070009	346036	26.65	1228	1275	1214	1645	887	1266	1242.83	0.87	0	-50149	1335	1300	1240	1205	1145	1318	1223	62	379	100	780	1	1	62354061	786	-97.00	4.87	12	0.55	-13.00	259.00	1275	20231115	-1.10	700	20230104	80.14	1275	0.00	20231115	700	80.14	20230104	1275	-1.10	20231115	700	80.14	20230104	0.05	N	204840	100	62 억		540191	N	N	0	N	00	N
88	20231116	100919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1242	-24	5	-1.90	75075203	60892	4.69	1228	1262	1225	1645	887	1266	1232.76	0.87	0	-3961	1335	1300	1240	1205	1145	1318	1223	62	379	100	780	1	1	62354061	774	-95.54	4.80	12	0.10	-13.00	259.00	1275	20231115	-2.59	700	20230104	77.43	1275	-2.59	20231115	700	77.43	20230104	1275	-2.59	20231115	700	77.43	20230104	0.05	N	204840	100	62 억		540191	N	N	0	N	00	N
89	20231116	090924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1266	0	3	0.00	0	0	0.00	0	0	0	1645	887	1266	0.00	0.87	0	0	1335	1300	1240	1205	1145	1318	1223	62	379	100	780	1	1	62354061	789	-97.38	4.89	12	0.00	-13.00	259.00	1275	20231115	-0.71	700	20230104	80.86	1275	-0.71	20231115	700	80.86	20230104	1275	-0.71	20231115	700	80.86	20230104	0.05	N	204840	100	62 억		540191	N	N	0	N	00	N
90	20231115	160816	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1266	13	2	1.04	1603554029	1294654	54.26	1239	1275	1180	1628	878	1253	1238.49	0.93	0	-57382	1375	1314	1192	1131	1009	1344	1161	62	375	100	770	1	1	62354061	789	-97.38	4.89	12	2.08	-13.00	259.00	1275	20231115	-0.71	700	20230104	80.86	1275	-0.71	20231115	700	80.86	20230104	1275	-0.71	20231115	700	80.86	20230104	0.05	N	204840	100	62 억		580840	N	N	0	N	00	N
91	20231115	150935	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1267	14	2	1.12	1474847311	1193333	50.02	1239	1275	1180	1628	878	1253	1235.88	0.93	0	-50451	1375	1314	1192	1131	1009	1344	1161	62	375	100	770	1	1	62354061	790	-97.46	4.89	12	1.91	-13.00	259.00	1275	20231115	-0.63	700	20230104	81.00	1275	-0.63	20231115	700	81.00	20230104	1275	-0.63	20231115	700	81.00	20230104	0.05	N	204840	100	62 억		580840	N	N	0	N	00	N
92	20231115	140932	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1256	3	2	0.24	1334314495	1081810	45.34	1239	1275	1180	1628	878	1253	1233.37	0.93	0	-50840	1375	1314	1192	1131	1009	1344	1161	62	375	100	770	1	1	62354061	783	-96.62	4.85	12	1.73	-13.00	259.00	1275	20231115	-1.49	700	20230104	79.43	1275	-1.49	20231115	700	79.43	20230104	1275	-1.49	20231115	700	79.43	20230104	0.05	N	204840	100	62 억		580840	N	N	0	N	00	N
93	20231115	130932	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1248	-5	5	-0.40	1239333599	1005754	42.15	1239	1275	1180	1628	878	1253	1232.20	0.93	0	-42995	1375	1314	1192	1131	1009	1344	1161	62	375	100	770	1	1	62354061	778	-96.00	4.82	12	1.61	-13.00	259.00	1275	20231115	-2.12	700	20230104	78.29	1275	-2.12	20231115	700	78.29	20230104	1275	-2.12	20231115	700	78.29	20230104	0.05	N	204840	100	62 억		580840	N	N	0	N	00	N
94	20231115	120935	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1239	-14	5	-1.12	1047624886	852848	35.75	1239	1275	1180	1628	878	1253	1228.32	0.93	0	-17234	1375	1314	1192	1131	1009	1344	1161	62	375	100	770	1	1	62354061	773	-95.31	4.78	12	1.37	-13.00	259.00	1275	20231115	-2.82	700	20230104	77.00	1275	-2.82	20231115	700	77.00	20230104	1275	-2.82	20231115	700	77.00	20230104	0.05	N	204840	100	62 억		580840	N	N	0	N	00	N
95	20231115	110945	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1250	-3	5	-0.24	760505876	623616	26.14	1239	1274	1180	1628	878	1253	1219.39	0.93	0	-8952	1375	1314	1192	1131	1009	1344	1161	62	375	100	770	1	1	62354061	779	-96.15	4.83	12	1.00	-13.00	259.00	1274	20231115	-1.88	700	20230104	78.57	1274	-1.88	20231115	700	78.57	20230104	1274	-1.88	20231115	700	78.57	20230104	0.05	N	204840	100	62 억		580840	N	N	0	N	00	N
96	20231115	100936	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1196	-57	5	-4.55	608671692	499703	20.94	1239	1274	1180	1628	878	1253	1217.92	0.93	0	-25421	1375	1314	1192	1131	1009	1344	1161	62	375	100	770	1	1	62354061	746	-92.00	4.62	12	0.80	-13.00	259.00	1274	20231115	-6.12	700	20230104	70.86	1274	-6.12	20231115	700	70.86	20230104	1274	-6.12	20231115	700	70.86	20230104	0.05	N	204840	100	62 억		580840	N	N	0	N	00	N
97	20231115	090927	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1247	-6	5	-0.48	202953739	163699	6.86	1239	1274	1206	1628	878	1253	1239.62	0.93	0	5430	1375	1314	1192	1131	1009	1344	1161	62	375	100	770	1	1	62354061	778	-95.92	4.81	12	0.26	-13.00	259.00	1274	20231115	-2.12	700	20230104	78.14	1274	-2.12	20231115	700	78.14	20230104	1274	-2.12	20231115	700	78.14	20230104	0.05	N	204840	100	62 억		580840	N	N	0	N	00	N
98	20231114	160915	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1253	170	2	15.70	2750658417	2298467	502.30	1083	1253	1070	1407	759	1083	1195.65	0.43	0	304657	1171	1126	1093	1048	1015	1110	1032	62	324	100	670	1	1	62354061	781	-96.38	4.84	12	3.69	-13.00	259.00	1253	20231114	0.00	700	20230104	79.00	1253	0.00	20231114	700	79.00	20230104	1253	0.00	20231114	700	79.00	20230104	0.04	N	204840	100	62 억		266741	N	N	0	N	00	N
99	20231114	150920	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1210	127	2	11.73	2245839579	1891852	413.44	1083	1250	1070	1407	759	1083	1187.11	0.43	0	237628	1171	1126	1093	1048	1015	1110	1032	62	324	100	670	1	1	62354061	754	-93.08	4.67	12	3.03	-13.00	259.00	1250	20231103	-3.20	700	20230104	72.86	1250	0.00	20231103	700	72.86	20230104	1250	-3.20	20231103	700	72.86	20230104	0.04	N	204840	100	62 억		266741	N	N	0	N	00	N
100	20231114	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1169	86	2	7.94	495813871	438053	95.73	1083	1169	1070	1407	759	1083	1131.86	0.43	0	125116	1171	1126	1093	1048	1015	1110	1032	62	324	100	670	1	1	62354061	729	-89.92	4.51	12	0.70	-13.00	259.00	1250	20231103	-6.48	700	20230104	67.00	1250	-6.48	20231103	700	67.00	20230104	1250	-6.48	20231103	700	67.00	20230104	0.04	N	204840	100	62 억		266741	N	N	0	N	00	N
101	20231114	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1125	42	2	3.88	220657857	198661	43.42	1083	1130	1070	1407	759	1083	1110.73	0.43	0	42162	1171	1126	1093	1048	1015	1110	1032	62	324	100	670	1	1	62354061	701	-86.54	4.34	12	0.32	-13.00	259.00	1250	20231103	-10.00	700	20230104	60.71	1250	-10.00	20231103	700	60.71	20230104	1250	-10.00	20231103	700	60.71	20230104	0.04	N	204840	100	62 억		266741	N	N	0	N	00	N
102	20231114	120921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1107	24	2	2.22	167047961	150536	32.90	1083	1130	1070	1407	759	1083	1109.69	0.43	0	15198	1171	1126	1093	1048	1015	1110	1032	62	324	100	670	1	1	62354061	690	-85.15	4.27	12	0.24	-13.00	259.00	1250	20231103	-11.44	700	20230104	58.14	1250	-11.44	20231103	700	58.14	20230104	1250	-11.44	20231103	700	58.14	20230104	0.04	N	204840	100	62 억		266741	N	N	0	N	00	N
103	20231114	110931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1113	30	2	2.77	160106123	144301	31.54	1083	1130	1070	1407	759	1083	1109.53	0.43	0	15306	1171	1126	1093	1048	1015	1110	1032	62	324	100	670	1	1	62354061	694	-85.62	4.30	12	0.23	-13.00	259.00	1250	20231103	-10.96	700	20230104	59.00	1250	-10.96	20231103	700	59.00	20230104	1250	-10.96	20231103	700	59.00	20230104	0.04	N	204840	100	62 억		266741	N	N	0	N	00	N
104	20231114	100920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1110	27	2	2.49	105527522	94827	20.72	1083	1130	1083	1407	759	1083	1112.84	0.43	0	14008	1171	1126	1093	1048	1015	1110	1032	62	324	100	670	1	1	62354061	692	-85.38	4.29	12	0.15	-13.00	259.00	1250	20231103	-11.20	700	20230104	58.57	1250	-11.20	20231103	700	58.57	20230104	1250	-11.20	20231103	700	58.57	20230104	0.04	N	204840	100	62 억		266741	N	N	0	N	00	N
105	20231114	090911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1112	29	2	2.68	16843470	15155	3.31	1083	1130	1083	1407	759	1083	1111.41	0.43	0	2605	1171	1126	1093	1048	1015	1110	1032	62	324	100	670	1	1	62354061	693	-85.54	4.29	12	0.02	-13.00	259.00	1250	20231103	-11.04	700	20230104	58.86	1250	-11.04	20231103	700	58.86	20230104	1250	-11.04	20231103	700	58.86	20230104	0.04	N	204840	100	62 억		266741	N	N	0	N	00	N
106	20231113	160903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1083	-47	5	-4.16	498904622	457579	159.21	1136	1138	1060	1469	791	1130	1090.33	0.56	0	-83631	1180	1154	1126	1100	1072	1168	1114	62	339	100	700	1	1	62354061	675	-83.31	4.18	12	0.73	-13.00	259.00	1250	20231103	-13.36	700	20230104	54.71	1250	-13.36	20231103	700	54.71	20230104	1250	-13.36	20231103	700	54.71	20230104	0.05	N	204840	100	62 억		348672	N	N	0	N	00	N
107	20231113	150859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1108	-22	5	-1.95	469215964	430277	149.71	1136	1138	1060	1469	791	1130	1090.50	0.56	0	-93411	1180	1154	1126	1100	1072	1168	1114	62	339	100	700	1	1	62354061	691	-85.23	4.28	12	0.69	-13.00	259.00	1250	20231103	-11.36	700	20230104	58.29	1250	-11.36	20231103	700	58.29	20230104	1250	-11.36	20231103	700	58.29	20230104	0.05	N	204840	100	62 억		348672	N	N	0	N	00	N
108	20231113	140900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1082	-48	5	-4.25	399588213	366999	127.69	1136	1138	1060	1469	791	1130	1088.80	0.56	0	-65629	1180	1154	1126	1100	1072	1168	1114	62	339	100	700	1	1	62354061	675	-83.23	4.18	12	0.59	-13.00	259.00	1250	20231103	-13.44	700	20230104	54.57	1250	-13.44	20231103	700	54.57	20230104	1250	-13.44	20231103	700	54.57	20230104	0.05	N	204840	100	62 억		348672	N	N	0	N	00	N
109	20231113	130857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1067	-63	5	-5.58	348813941	320100	111.37	1136	1138	1060	1469	791	1130	1089.70	0.56	0	-54296	1180	1154	1126	1100	1072	1168	1114	62	339	100	700	1	1	62354061	665	-82.08	4.12	12	0.51	-13.00	259.00	1250	20231103	-14.64	700	20230104	52.43	1250	-14.64	20231103	700	52.43	20230104	1250	-14.64	20231103	700	52.43	20230104	0.05	N	204840	100	62 억		348672	N	N	0	N	00	N
110	20231113	120901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1075	-55	5	-4.87	257920289	235199	81.83	1136	1138	1075	1469	791	1130	1096.60	0.56	0	-48375	1180	1154	1126	1100	1072	1168	1114	62	339	100	700	1	1	62354061	670	-82.69	4.15	12	0.38	-13.00	259.00	1250	20231103	-14.00	700	20230104	53.57	1250	-14.00	20231103	700	53.57	20230104	1250	-14.00	20231103	700	53.57	20230104	0.05	N	204840	100	62 억		348672	N	N	0	N	00	N
111	20231113	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1098	-32	5	-2.83	179768125	162853	56.66	1136	1138	1081	1469	791	1130	1103.87	0.56	0	-39945	1180	1154	1126	1100	1072	1168	1114	62	339	100	700	1	1	62354061	685	-84.46	4.24	12	0.26	-13.00	259.00	1250	20231103	-12.16	700	20230104	56.86	1250	-12.16	20231103	700	56.86	20230104	1250	-12.16	20231103	700	56.86	20230104	0.05	N	204840	100	62 억		348672	N	N	0	N	00	N
112	20231113	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1103	-27	5	-2.39	74216302	66304	23.07	1136	1138	1101	1469	791	1130	1119.33	0.56	0	-13224	1180	1154	1126	1100	1072	1168	1114	62	339	100	700	1	1	62354061	688	-84.85	4.26	12	0.11	-13.00	259.00	1250	20231103	-11.76	700	20230104	57.57	1250	-11.76	20231103	700	57.57	20230104	1250	-11.76	20231103	700	57.57	20230104	0.05	N	204840	100	62 억		348672	N	N	0	N	00	N
113	20231113	090901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1130	0	3	0.00	10710180	9498	3.30	1136	1136	1120	1469	791	1130	1127.62	0.56	0	-1488	1180	1154	1126	1100	1072	1168	1114	62	339	100	700	1	1	62354061	705	-86.92	4.36	12	0.02	-13.00	259.00	1250	20231103	-9.60	700	20230104	61.43	1250	-9.60	20231103	700	61.43	20230104	1250	-9.60	20231103	700	61.43	20230104	0.05	N	204840	100	62 억		348672	N	N	0	N	00	N
114	20231110	160914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1130	14	2	1.25	319972146	282914	53.38	1100	1152	1098	1450	782	1116	1131.00	0.61	0	-25872	1184	1150	1126	1092	1068	1138	1080	62	334	100	690	1	1	62354061	705	-86.92	4.36	12	0.45	-13.00	259.00	1250	20231103	-9.60	700	20230104	61.43	1250	-9.60	20231103	700	61.43	20230104	1250	-9.60	20231103	700	61.43	20230104	0.05	N	204840	100	62 억		377445	N	N	0	N	00	N
115	20231110	150916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1129	13	2	1.16	309138445	273317	51.57	1100	1152	1098	1450	782	1116	1131.06	0.61	0	-25871	1184	1150	1126	1092	1068	1138	1080	62	334	100	690	1	1	62354061	704	-86.85	4.36	12	0.44	-13.00	259.00	1250	20231103	-9.68	700	20230104	61.29	1250	-9.68	20231103	700	61.29	20230104	1250	-9.68	20231103	700	61.29	20230104	0.05	N	204840	100	62 억		377445	N	N	0	N	00	N
116	20231110	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1130	14	2	1.25	279257005	246909	46.58	1100	1152	1098	1450	782	1116	1131.01	0.61	0	-16330	1184	1150	1126	1092	1068	1138	1080	62	334	100	690	1	1	62354061	705	-86.92	4.36	12	0.40	-13.00	259.00	1250	20231103	-9.60	700	20230104	61.43	1250	-9.60	20231103	700	61.43	20230104	1250	-9.60	20231103	700	61.43	20230104	0.05	N	204840	100	62 억		377445	N	N	0	N	00	N
117	20231110	130906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1138	22	2	1.97	258767266	228876	43.18	1100	1152	1098	1450	782	1116	1130.60	0.61	0	-14384	1184	1150	1126	1092	1068	1138	1080	62	334	100	690	1	1	62354061	710	-87.54	4.39	12	0.37	-13.00	259.00	1250	20231103	-8.96	700	20230104	62.57	1250	-8.96	20231103	700	62.57	20230104	1250	-8.96	20231103	700	62.57	20230104	0.05	N	204840	100	62 억		377445	N	N	0	N	00	N
118	20231110	120911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1147	31	2	2.78	238630066	211175	39.84	1100	1152	1098	1450	782	1116	1130.01	0.61	0	-6520	1184	1150	1126	1092	1068	1138	1080	62	334	100	690	1	1	62354061	715	-88.23	4.43	12	0.34	-13.00	259.00	1250	20231103	-8.24	700	20230104	63.86	1250	-8.24	20231103	700	63.86	20230104	1250	-8.24	20231103	700	63.86	20230104	0.05	N	204840	100	62 억		377445	N	N	0	N	00	N
119	20231110	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1129	13	2	1.16	211097057	187080	35.30	1100	1152	1098	1450	782	1116	1128.38	0.61	0	-5510	1184	1150	1126	1092	1068	1138	1080	62	334	100	690	1	1	62354061	704	-86.85	4.36	12	0.30	-13.00	259.00	1250	20231103	-9.68	700	20230104	61.29	1250	-9.68	20231103	700	61.29	20230104	1250	-9.68	20231103	700	61.29	20230104	0.05	N	204840	100	62 억		377445	N	N	0	N	00	N
120	20231110	100906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1136	20	2	1.79	91524651	81969	15.47	1100	1140	1098	1450	782	1116	1116.58	0.61	0	15054	1184	1150	1126	1092	1068	1138	1080	62	334	100	690	1	1	62354061	708	-87.38	4.39	12	0.13	-13.00	259.00	1250	20231103	-9.12	700	20230104	62.29	1250	-9.12	20231103	700	62.29	20230104	1250	-9.12	20231103	700	62.29	20230104	0.05	N	204840	100	62 억		377445	N	N	0	N	00	N
121	20231110	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1107	-9	5	-0.81	14610592	13152	2.48	1100	1119	1098	1450	782	1116	1110.90	0.61	0	-1827	1184	1150	1126	1092	1068	1138	1080	62	334	100	690	1	1	62354061	690	-85.15	4.27	12	0.02	-13.00	259.00	1250	20231103	-11.44	700	20230104	58.14	1250	-11.44	20231103	700	58.14	20230104	1250	-11.44	20231103	700	58.14	20230104	0.05	N	204840	100	62 억		377445	N	N	0	N	00	N
122	20231109	160844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1116	-39	5	-3.38	595598910	528854	123.14	1150	1160	1102	1501	809	1155	1126.21	0.68	0	-48846	1199	1177	1156	1134	1113	1166	1123	62	346	100	710	1	1	62354061	696	-85.85	4.31	12	0.85	-13.00	259.00	1250	20231103	-10.72	700	20230104	59.43	1250	-10.72	20231103	700	59.43	20230104	1250	-10.72	20231103	700	59.43	20230104	0.05	N	204840	100	62 억		426291	N	N	0	N	00	N
123	20231109	150843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1130	-25	5	-2.16	583144083	517712	120.55	1150	1160	1102	1501	809	1155	1126.39	0.68	0	-47621	1199	1177	1156	1134	1113	1166	1123	62	346	100	710	1	1	62354061	705	-86.92	4.36	12	0.83	-13.00	259.00	1250	20231103	-9.60	700	20230104	61.43	1250	-9.60	20231103	700	61.43	20230104	1250	-9.60	20231103	700	61.43	20230104	0.05	N	204840	100	62 억		426291	N	N	0	N	00	N
124	20231109	140840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1113	-42	5	-3.64	540827732	479906	111.75	1150	1160	1102	1501	809	1155	1126.95	0.68	0	-44175	1199	1177	1156	1134	1113	1166	1123	62	346	100	710	1	1	62354061	694	-85.62	4.30	12	0.77	-13.00	259.00	1250	20231103	-10.96	700	20230104	59.00	1250	-10.96	20231103	700	59.00	20230104	1250	-10.96	20231103	700	59.00	20230104	0.05	N	204840	100	62 억		426291	N	N	0	N	00	N
125	20231109	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1104	-51	5	-4.42	462506537	409046	95.25	1150	1160	1104	1501	809	1155	1130.70	0.68	0	-43636	1199	1177	1156	1134	1113	1166	1123	62	346	100	710	1	1	62354061	688	-84.92	4.26	12	0.66	-13.00	259.00	1250	20231103	-11.68	700	20230104	57.71	1250	-11.68	20231103	700	57.71	20230104	1250	-11.68	20231103	700	57.71	20230104	0.05	N	204840	100	62 억		426291	N	N	0	N	00	N
126	20231109	120847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1117	-38	5	-3.29	357379681	314515	73.24	1150	1160	1117	1501	809	1155	1136.29	0.68	0	-34640	1199	1177	1156	1134	1113	1166	1123	62	346	100	710	1	1	62354061	696	-85.92	4.31	12	0.50	-13.00	259.00	1250	20231103	-10.64	700	20230104	59.57	1250	-10.64	20231103	700	59.57	20230104	1250	-10.64	20231103	700	59.57	20230104	0.05	N	204840	100	62 억		426291	N	N	0	N	00	N
127	20231109	110843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1140	-15	5	-1.30	215434988	188715	43.94	1150	1160	1130	1501	809	1155	1141.59	0.68	0	4959	1199	1177	1156	1134	1113	1166	1123	62	346	100	710	1	1	62354061	711	-87.69	4.40	12	0.30	-13.00	259.00	1250	20231103	-8.80	700	20230104	62.86	1250	-8.80	20231103	700	62.86	20230104	1250	-8.80	20231103	700	62.86	20230104	0.05	N	204840	100	62 억		426291	N	N	0	N	00	N
128	20231109	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1137	-18	5	-1.56	177552556	155454	36.20	1150	1160	1130	1501	809	1155	1142.15	0.68	0	12298	1199	1177	1156	1134	1113	1166	1123	62	346	100	710	1	1	62354061	709	-87.46	4.39	12	0.25	-13.00	259.00	1250	20231103	-9.04	700	20230104	62.43	1250	-9.04	20231103	700	62.43	20230104	1250	-9.04	20231103	700	62.43	20230104	0.05	N	204840	100	62 억		426291	N	N	0	N	00	N
129	20231109	090845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1150	-5	5	-0.43	55701378	48746	11.35	1150	1156	1140	1501	809	1155	1142.69	0.68	0	36349	1199	1177	1156	1134	1113	1166	1123	62	346	100	710	1	1	62354061	717	-88.46	4.44	12	0.08	-13.00	259.00	1250	20231103	-8.00	700	20230104	64.29	1250	-8.00	20231103	700	64.29	20230104	1250	-8.00	20231103	700	64.29	20230104	0.05	N	204840	100	62 억		426291	N	N	0	N	00	N
130	20231108	160836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	-8	5	-0.69	487409126	421526	58.56	1160	1178	1135	1511	815	1163	1156.30	0.83	0	-90799	1232	1197	1163	1128	1094	1215	1146	62	348	100	720	1	1	62354061	720	-88.85	4.46	12	0.68	-13.00	259.00	1250	20231103	-7.60	700	20230104	65.00	1250	-7.60	20231103	700	65.00	20230104	1250	-7.60	20231103	700	65.00	20230104	0.04	N	204840	100	62 억		514871	N	N	0	N	00	N
131	20231108	150842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	-8	5	-0.69	461176082	398771	55.40	1160	1178	1135	1511	815	1163	1156.49	0.83	0	-87337	1232	1197	1163	1128	1094	1215	1146	62	348	100	720	1	1	62354061	720	-88.85	4.46	12	0.64	-13.00	259.00	1250	20231103	-7.60	700	20230104	65.00	1250	-7.60	20231103	700	65.00	20230104	1250	-7.60	20231103	700	65.00	20230104	0.04	N	204840	100	62 억		514871	N	N	0	N	00	N
132	20231108	140837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1145	-18	5	-1.55	425739895	367986	51.12	1160	1178	1135	1511	815	1163	1156.95	0.83	0	-68293	1232	1197	1163	1128	1094	1215	1146	62	348	100	720	1	1	62354061	714	-88.08	4.42	12	0.59	-13.00	259.00	1250	20231103	-8.40	700	20230104	63.57	1250	-8.40	20231103	700	63.57	20230104	1250	-8.40	20231103	700	63.57	20230104	0.04	N	204840	100	62 억		514871	N	N	0	N	00	N
133	20231108	130834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1166	3	2	0.26	295460766	254560	35.37	1160	1178	1148	1511	815	1163	1160.67	0.83	0	-41740	1232	1197	1163	1128	1094	1215	1146	62	348	100	720	1	1	62354061	727	-89.69	4.50	12	0.41	-13.00	259.00	1250	20231103	-6.72	700	20230104	66.57	1250	-6.72	20231103	700	66.57	20230104	1250	-6.72	20231103	700	66.57	20230104	0.04	N	204840	100	62 억		514871	N	N	0	N	00	N
134	20231108	120830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1174	11	2	0.95	277142345	238792	33.17	1160	1178	1148	1511	815	1163	1160.60	0.83	0	-35662	1232	1197	1163	1128	1094	1215	1146	62	348	100	720	1	1	62354061	732	-90.31	4.53	12	0.38	-13.00	259.00	1250	20231103	-6.08	700	20230104	67.71	1250	-6.08	20231103	700	67.71	20230104	1250	-6.08	20231103	700	67.71	20230104	0.04	N	204840	100	62 억		514871	N	N	0	N	00	N
135	20231108	110838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1161	-2	5	-0.17	217327841	187706	26.08	1160	1178	1148	1511	815	1163	1157.81	0.83	0	-12153	1232	1197	1163	1128	1094	1215	1146	62	348	100	720	1	1	62354061	724	-89.31	4.48	12	0.30	-13.00	259.00	1250	20231103	-7.12	700	20230104	65.86	1250	-7.12	20231103	700	65.86	20230104	1250	-7.12	20231103	700	65.86	20230104	0.04	N	204840	100	62 억		514871	N	N	0	N	00	N
136	20231108	100837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1151	-12	5	-1.03	180003928	155336	21.58	1160	1178	1148	1511	815	1163	1158.80	0.83	0	-10247	1232	1197	1163	1128	1094	1215	1146	62	348	100	720	1	1	62354061	718	-88.54	4.44	12	0.25	-13.00	259.00	1250	20231103	-7.92	700	20230104	64.43	1250	-7.92	20231103	700	64.43	20230104	1250	-7.92	20231103	700	64.43	20230104	0.04	N	204840	100	62 억		514871	N	N	0	N	00	N
137	20231108	090833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1173	10	2	0.86	23915337	20600	2.86	1160	1175	1154	1511	815	1163	1160.94	0.83	0	1566	1232	1197	1163	1128	1094	1215	1146	62	348	100	720	1	1	62354061	731	-90.23	4.53	12	0.03	-13.00	259.00	1250	20231103	-6.16	700	20230104	67.57	1250	-6.16	20231103	700	67.57	20230104	1250	-6.16	20231103	700	67.57	20230104	0.04	N	204840	100	62 억		514871	N	N	0	N	00	N
138	20231107	160836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1163	3	2	0.26	840719675	718934	63.61	1150	1198	1129	1508	812	1160	1169.40	0.78	0	20963	1249	1204	1180	1135	1111	1192	1123	62	348	100	710	1	1	62354061	725	-89.46	4.49	12	1.15	-13.00	259.00	1250	20231103	-6.96	700	20230104	66.14	1250	-6.96	20231103	700	66.14	20230104	1250	-6.96	20231103	700	66.14	20230104	0.03	N	204840	100	62 억		489204	N	N	0	N	00	N
139	20231107	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	0	3	0.00	813464016	695455	61.54	1150	1198	1129	1508	812	1160	1169.69	0.78	0	30729	1249	1204	1180	1135	1111	1192	1123	62	348	100	710	1	1	62354061	723	-89.23	4.48	12	1.12	-13.00	259.00	1250	20231103	-7.20	700	20230104	65.71	1250	-7.20	20231103	700	65.71	20230104	1250	-7.20	20231103	700	65.71	20230104	0.03	N	204840	100	62 억		489204	N	N	0	N	00	N
140	20231107	140841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1163	3	2	0.26	755273521	645560	57.12	1150	1198	1129	1508	812	1160	1169.95	0.78	0	54157	1249	1204	1180	1135	1111	1192	1123	62	348	100	710	1	1	62354061	725	-89.46	4.49	12	1.04	-13.00	259.00	1250	20231103	-6.96	700	20230104	66.14	1250	-6.96	20231103	700	66.14	20230104	1250	-6.96	20231103	700	66.14	20230104	0.03	N	204840	100	62 억		489204	N	N	0	N	00	N
141	20231107	130839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1186	26	2	2.24	640107030	547426	48.44	1150	1198	1129	1508	812	1160	1169.30	0.78	0	53314	1249	1204	1180	1135	1111	1192	1123	62	348	100	710	1	1	62354061	740	-91.23	4.58	12	0.88	-13.00	259.00	1250	20231103	-5.12	700	20230104	69.43	1250	-5.12	20231103	700	69.43	20230104	1250	-5.12	20231103	700	69.43	20230104	0.03	N	204840	100	62 억		489204	N	N	0	N	00	N
142	20231107	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1156	-4	5	-0.34	355350184	307132	27.18	1150	1190	1129	1508	812	1160	1156.99	0.78	0	543	1249	1204	1180	1135	1111	1192	1123	62	348	100	710	1	1	62354061	721	-88.92	4.46	12	0.49	-13.00	259.00	1250	20231103	-7.52	700	20230104	65.14	1250	-7.52	20231103	700	65.14	20230104	1250	-7.52	20231103	700	65.14	20230104	0.03	N	204840	100	62 억		489204	N	N	0	N	00	N
143	20231107	110835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1167	7	2	0.60	295254081	255308	22.59	1150	1190	1129	1508	812	1160	1156.46	0.78	0	8933	1249	1204	1180	1135	1111	1192	1123	62	348	100	710	1	1	62354061	728	-89.77	4.51	12	0.41	-13.00	259.00	1250	20231103	-6.64	700	20230104	66.71	1250	-6.64	20231103	700	66.71	20230104	1250	-6.64	20231103	700	66.71	20230104	0.03	N	204840	100	62 억		489204	N	N	0	N	00	N
144	20231107	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1154	-6	5	-0.52	229075490	198300	17.55	1150	1190	1129	1508	812	1160	1155.20	0.78	0	-1580	1249	1204	1180	1135	1111	1192	1123	62	348	100	710	1	1	62354061	720	-88.77	4.46	12	0.32	-13.00	259.00	1250	20231103	-7.68	700	20230104	64.86	1250	-7.68	20231103	700	64.86	20230104	1250	-7.68	20231103	700	64.86	20230104	0.03	N	204840	100	62 억		489204	N	N	0	N	00	N
145	20231107	090823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1146	-14	5	-1.21	96683595	84739	7.50	1150	1159	1129	1508	812	1160	1140.96	0.78	0	-7079	1249	1204	1180	1135	1111	1192	1123	62	348	100	710	1	1	62354061	715	-88.15	4.42	12	0.14	-13.00	259.00	1250	20231103	-8.32	700	20230104	63.71	1250	-8.32	20231103	700	63.71	20230104	1250	-8.32	20231103	700	63.71	20230104	0.03	N	204840	100	62 억		489204	N	N	0	N	00	N
146	20231106	160816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	-67	5	-5.46	1312868159	1119816	86.03	1200	1225	1156	1595	859	1227	1172.35	1.33	0	-343182	1308	1267	1209	1168	1110	1288	1189	62	368	100	760	1	1	62354061	723	-89.23	4.48	12	1.80	-13.00	259.00	1250	20231103	-7.20	700	20230104	65.71	1250	-7.20	20231103	700	65.71	20230104	1250	-7.20	20231103	700	65.71	20230104	0.03	N	204840	100	62 억		832386	N	N	0	N	00	N
147	20231106	150821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1158	-69	5	-5.62	1244674271	1060997	81.51	1200	1225	1156	1595	859	1227	1173.07	1.33	0	-330539	1308	1267	1209	1168	1110	1288	1189	62	368	100	760	1	1	62354061	722	-89.08	4.47	12	1.70	-13.00	259.00	1250	20231103	-7.36	700	20230104	65.43	1250	-7.36	20231103	700	65.43	20230104	1250	-7.36	20231103	700	65.43	20230104	0.03	N	204840	100	62 억		832386	N	N	0	N	00	N
148	20231106	140817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1173	-54	5	-4.40	1044088229	888625	68.27	1200	1225	1158	1595	859	1227	1174.89	1.33	0	-280719	1308	1267	1209	1168	1110	1288	1189	62	368	100	760	1	1	62354061	731	-90.23	4.53	12	1.43	-13.00	259.00	1250	20231103	-6.16	700	20230104	67.57	1250	-6.16	20231103	700	67.57	20230104	1250	-6.16	20231103	700	67.57	20230104	0.03	N	204840	100	62 억		832386	N	N	0	N	00	N
149	20231106	130825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1173	-54	5	-4.40	990557689	843083	64.77	1200	1225	1158	1595	859	1227	1174.86	1.33	0	-281559	1308	1267	1209	1168	1110	1288	1189	62	368	100	760	1	1	62354061	731	-90.23	4.53	12	1.35	-13.00	259.00	1250	20231103	-6.16	700	20230104	67.57	1250	-6.16	20231103	700	67.57	20230104	1250	-6.16	20231103	700	67.57	20230104	0.03	N	204840	100	62 억		832386	N	N	0	N	00	N
150	20231106	120822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1171	-56	5	-4.56	928852494	790389	60.72	1200	1225	1158	1595	859	1227	1175.12	1.33	0	-276668	1308	1267	1209	1168	1110	1288	1189	62	368	100	760	1	1	62354061	730	-90.08	4.52	12	1.27	-13.00	259.00	1250	20231103	-6.32	700	20230104	67.29	1250	-6.32	20231103	700	67.29	20230104	1250	-6.32	20231103	700	67.29	20230104	0.03	N	204840	100	62 억		832386	N	N	0	N	00	N
151	20231106	110820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1172	-55	5	-4.48	705705581	598642	45.99	1200	1225	1160	1595	859	1227	1178.77	1.33	0	-221447	1308	1267	1209	1168	1110	1288	1189	62	368	100	760	1	1	62354061	731	-90.15	4.53	12	0.96	-13.00	259.00	1250	20231103	-6.24	700	20230104	67.43	1250	-6.24	20231103	700	67.43	20230104	1250	-6.24	20231103	700	67.43	20230104	0.03	N	204840	100	62 억		832386	N	N	0	N	00	N
152	20231106	100757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1171	-56	5	-4.56	502507470	424932	32.65	1200	1225	1160	1595	859	1227	1182.46	1.33	0	-155470	1308	1267	1209	1168	1110	1288	1189	62	368	100	760	1	1	62354061	730	-90.08	4.52	12	0.68	-13.00	259.00	1250	20231103	-6.32	700	20230104	67.29	1250	-6.32	20231103	700	67.29	20230104	1250	-6.32	20231103	700	67.29	20230104	0.03	N	204840	100	62 억		832386	N	N	0	N	00	N
153	20231106	090820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1168	-59	5	-4.81	158592057	133220	10.23	1200	1225	1160	1595	859	1227	1190.18	1.33	0	-51727	1308	1267	1209	1168	1110	1288	1189	62	368	100	760	1	1	62354061	728	-89.85	4.51	12	0.21	-13.00	259.00	1250	20231103	-6.56	700	20230104	66.86	1250	-6.56	20231103	700	66.86	20230104	1250	-6.56	20231103	700	66.86	20230104	0.03	N	204840	100	62 억		832386	N	N	0	N	00	N
154	20231103	160811	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1227	47	2	3.98	1560356754	1289207	184.42	1163	1250	1151	1534	826	1180	1210.32	0.92	0	256789	1255	1217	1175	1137	1095	1236	1156	62	354	100	730	1	1	62354061	765	-94.38	4.74	12	2.07	-13.00	259.00	1250	20231103	-1.84	700	20230104	75.29	1250	-1.84	20231103	700	75.29	20230104	1250	-1.84	20231103	700	75.29	20230104	0.06	N	204840	100	62 억		573568	N	N	0	N	00	N
155	20231103	150807	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1229	49	2	4.15	1519377467	1255793	179.64	1163	1250	1151	1534	826	1180	1209.90	0.92	0	249432	1255	1217	1175	1137	1095	1236	1156	62	354	100	730	1	1	62354061	766	-94.54	4.75	12	2.01	-13.00	259.00	1250	20231103	-1.68	700	20230104	75.57	1250	-1.68	20231103	700	75.57	20230104	1250	-1.68	20231103	700	75.57	20230104	0.06	N	204840	100	62 억		573568	N	N	0	N	00	N
156	20231103	140806	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1222	42	2	3.56	1410738353	1167324	166.99	1163	1250	1151	1534	826	1180	1208.53	0.92	0	246008	1255	1217	1175	1137	1095	1236	1156	62	354	100	730	1	1	62354061	762	-94.00	4.72	12	1.87	-13.00	259.00	1250	20231103	-2.24	700	20230104	74.57	1250	-2.24	20231103	700	74.57	20230104	1250	-2.24	20231103	700	74.57	20230104	0.06	N	204840	100	62 억		573568	N	N	0	N	00	N
157	20231103	130807	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1229	49	2	4.15	1324628913	1096853	156.91	1163	1250	1151	1534	826	1180	1207.67	0.92	0	210642	1255	1217	1175	1137	1095	1236	1156	62	354	100	730	1	1	62354061	766	-94.54	4.75	12	1.76	-13.00	259.00	1250	20231103	-1.68	700	20230104	75.57	1250	-1.68	20231103	700	75.57	20230104	1250	-1.68	20231103	700	75.57	20230104	0.06	N	204840	100	62 억		573568	N	N	0	N	00	N
158	20231103	120805	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1239	59	2	5.00	994843741	830296	118.77	1163	1242	1151	1534	826	1180	1198.18	0.92	0	190360	1255	1217	1175	1137	1095	1236	1156	62	354	100	730	1	1	62354061	773	-95.31	4.78	12	1.33	-13.00	259.00	1242	20231103	-0.24	700	20230104	77.00	1242	-0.24	20231103	700	77.00	20230104	1242	-0.24	20231103	700	77.00	20230104	0.06	N	204840	100	62 억		573568	N	N	0	N	00	N
159	20231103	110814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1193	13	2	1.10	401403266	343702	49.17	1163	1197	1151	1534	826	1180	1167.87	0.92	0	16035	1255	1217	1175	1137	1095	1236	1156	62	354	100	730	1	1	62354061	744	-91.77	4.61	12	0.55	-13.00	259.00	1217	20231031	-1.97	700	20230104	70.43	1217	-1.97	20231031	700	70.43	20230104	1217	-1.97	20231031	700	70.43	20230104	0.06	N	204840	100	62 억		573568	N	N	0	N	00	N
160	20231103	100757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	-10	5	-0.85	312566051	268722	38.44	1163	1191	1151	1534	826	1180	1163.14	0.92	0	-10660	1255	1217	1175	1137	1095	1236	1156	62	354	100	730	1	1	62354061	730	-90.00	4.52	12	0.43	-13.00	259.00	1217	20231031	-3.86	700	20230104	67.14	1217	-3.86	20231031	700	67.14	20230104	1217	-3.86	20231031	700	67.14	20230104	0.06	N	204840	100	62 억		573568	N	N	0	N	00	N
161	20231103	090801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1187	7	2	0.59	57605611	49283	7.05	1163	1191	1163	1534	826	1180	1168.82	0.92	0	27698	1255	1217	1175	1137	1095	1236	1156	62	354	100	730	1	1	62354061	740	-91.31	4.58	12	0.08	-13.00	259.00	1217	20231031	-2.47	700	20230104	69.57	1217	-2.47	20231031	700	69.57	20230104	1217	-2.47	20231031	700	69.57	20230104	0.06	N	204840	100	62 억		573568	N	N	0	N	00	N
162	20231102	160802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1180	-2	5	-0.17	816516611	690224	50.83	1169	1213	1133	1536	828	1182	1182.97	0.92	0	-6540	1247	1214	1182	1149	1117	1198	1133	62	354	100	730	1	1	62354061	736	-90.77	4.56	12	1.11	-13.00	259.00	1217	20231031	-3.04	700	20230104	68.57	1217	-3.04	20231031	700	68.57	20230104	1217	-3.04	20231031	700	68.57	20230104	0.05	N	204840	100	62 억		574349	N	N	0	N	00	N
163	20231102	150811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1182	0	3	0.00	772117944	652568	48.06	1169	1213	1133	1536	828	1182	1183.20	0.92	0	5910	1247	1214	1182	1149	1117	1198	1133	62	354	100	730	1	1	62354061	737	-90.92	4.56	12	1.05	-13.00	259.00	1217	20231031	-2.88	700	20230104	68.86	1217	-2.88	20231031	700	68.86	20230104	1217	-2.88	20231031	700	68.86	20230104	0.05	N	204840	100	62 억		574349	N	N	0	N	00	N
164	20231102	140756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1179	-3	5	-0.25	684745561	578326	42.59	1169	1213	1133	1536	828	1182	1184.01	0.92	0	31655	1247	1214	1182	1149	1117	1198	1133	62	354	100	730	1	1	62354061	735	-90.69	4.55	12	0.93	-13.00	259.00	1217	20231031	-3.12	700	20230104	68.43	1217	-3.12	20231031	700	68.43	20230104	1217	-3.12	20231031	700	68.43	20230104	0.05	N	204840	100	62 억		574349	N	N	0	N	00	N
165	20231102	130802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1187	5	2	0.42	594226825	502035	36.97	1169	1213	1133	1536	828	1182	1183.64	0.92	0	38813	1247	1214	1182	1149	1117	1198	1133	62	354	100	730	1	1	62354061	740	-91.31	4.58	12	0.81	-13.00	259.00	1217	20231031	-2.47	700	20230104	69.57	1217	-2.47	20231031	700	69.57	20230104	1217	-2.47	20231031	700	69.57	20230104	0.05	N	204840	100	62 억		574349	N	N	0	N	00	N
166	20231102	120759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	8	2	0.68	522997761	442024	32.55	1169	1213	1133	1536	828	1182	1183.19	0.92	0	41897	1247	1214	1182	1149	1117	1198	1133	62	354	100	730	1	1	62354061	742	-91.54	4.59	12	0.71	-13.00	259.00	1217	20231031	-2.22	700	20230104	70.00	1217	-2.22	20231031	700	70.00	20230104	1217	-2.22	20231031	700	70.00	20230104	0.05	N	204840	100	62 억		574349	N	N	0	N	00	N
167	20231102	110757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1197	15	2	1.27	414506227	351808	25.91	1169	1205	1133	1536	828	1182	1178.21	0.92	0	40105	1247	1214	1182	1149	1117	1198	1133	62	354	100	730	1	1	62354061	746	-92.08	4.62	12	0.56	-13.00	259.00	1217	20231031	-1.64	700	20230104	71.00	1217	-1.64	20231031	700	71.00	20230104	1217	-1.64	20231031	700	71.00	20230104	0.05	N	204840	100	62 억		574349	N	N	0	N	00	N
168	20231102	100759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1175	-7	5	-0.59	248027837	212469	15.65	1169	1190	1133	1536	828	1182	1167.33	0.92	0	30664	1247	1214	1182	1149	1117	1198	1133	62	354	100	730	1	1	62354061	733	-90.38	4.54	12	0.34	-13.00	259.00	1217	20231031	-3.45	700	20230104	67.86	1217	-3.45	20231031	700	67.86	20230104	1217	-3.45	20231031	700	67.86	20230104	0.05	N	204840	100	62 억		574349	N	N	0	N	00	N
169	20231102	090804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	-22	5	-1.86	91416420	79255	5.84	1169	1174	1133	1536	828	1182	1153.31	0.92	0	609	1247	1214	1182	1149	1117	1198	1133	62	354	100	730	1	1	62354061	723	-89.23	4.48	12	0.13	-13.00	259.00	1217	20231031	-4.68	700	20230104	65.71	1217	-4.68	20231031	700	65.71	20230104	1217	-4.68	20231031	700	65.71	20230104	0.05	N	204840	100	62 억		574349	N	N	0	N	00	N
170	20231101	160756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1182	-8	5	-0.67	1593451100	1346948	75.63	1210	1215	1150	1547	833	1190	1182.99	1.30	0	-237366	1308	1249	1158	1099	1008	1278	1128	62	357	100	730	1	1	62354061	737	-90.92	4.56	12	2.16	-13.00	259.00	1217	20231031	-2.88	700	20230104	68.86	1217	-2.88	20231031	700	68.86	20230104	1217	-2.88	20231031	700	68.86	20230104	0.04	N	204840	100	62 억		811321	N	N	0	N	00	N
171	20231101	150756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1181	-9	5	-0.76	1529642785	1292924	72.59	1210	1215	1150	1547	833	1190	1183.07	1.30	0	-228891	1308	1249	1158	1099	1008	1278	1128	62	357	100	730	1	1	62354061	736	-90.85	4.56	12	2.07	-13.00	259.00	1217	20231031	-2.96	700	20230104	68.71	1217	-2.96	20231031	700	68.71	20230104	1217	-2.96	20231031	700	68.71	20230104	0.04	N	204840	100	62 억		811321	N	N	0	N	00	N
172	20231101	140750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1179	-11	5	-0.92	1398323907	1181161	66.32	1210	1215	1150	1547	833	1190	1183.84	1.30	0	-207680	1308	1249	1158	1099	1008	1278	1128	62	357	100	730	1	1	62354061	735	-90.69	4.55	12	1.89	-13.00	259.00	1217	20231031	-3.12	700	20230104	68.43	1217	-3.12	20231031	700	68.43	20230104	1217	-3.12	20231031	700	68.43	20230104	0.04	N	204840	100	62 억		811321	N	N	0	N	00	N
173	20231101	130756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1193	3	2	0.25	1260289942	1064665	59.78	1210	1215	1150	1547	833	1190	1183.72	1.30	0	-176224	1308	1249	1158	1099	1008	1278	1128	62	357	100	730	1	1	62354061	744	-91.77	4.61	12	1.71	-13.00	259.00	1217	20231031	-1.97	700	20230104	70.43	1217	-1.97	20231031	700	70.43	20230104	1217	-1.97	20231031	700	70.43	20230104	0.04	N	204840	100	62 억		811321	N	N	0	N	00	N
174	20231101	120813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1207	17	2	1.43	1091594744	923642	51.86	1210	1215	1150	1547	833	1190	1181.81	1.30	0	-135409	1308	1249	1158	1099	1008	1278	1128	62	357	100	730	1	1	62354061	753	-92.85	4.66	12	1.48	-13.00	259.00	1217	20231031	-0.82	700	20230104	72.43	1217	-0.82	20231031	700	72.43	20230104	1217	-0.82	20231031	700	72.43	20230104	0.04	N	204840	100	62 억		811321	N	N	0	N	00	N
175	20231101	110820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1162	-28	5	-2.35	833644242	705274	39.60	1210	1215	1150	1547	833	1190	1181.98	1.30	0	-87708	1308	1249	1158	1099	1008	1278	1128	62	357	100	730	1	1	62354061	725	-89.38	4.49	12	1.13	-13.00	259.00	1217	20231031	-4.52	700	20230104	66.00	1217	-4.52	20231031	700	66.00	20230104	1217	-4.52	20231031	700	66.00	20230104	0.04	N	204840	100	62 억		811321	N	N	0	N	00	N
176	20231101	100809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1183	-7	5	-0.59	545750681	458607	25.75	1210	1215	1170	1547	833	1190	1190.02	1.30	0	-2900	1308	1249	1158	1099	1008	1278	1128	62	357	100	730	1	1	62354061	738	-91.00	4.57	12	0.74	-13.00	259.00	1217	20231031	-2.79	700	20230104	69.00	1217	-2.79	20231031	700	69.00	20230104	1217	-2.79	20231031	700	69.00	20230104	0.04	N	204840	100	62 억		811321	N	N	0	N	00	N
177	20231101	090809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1197	7	2	0.59	227002717	190808	10.71	1210	1215	1170	1547	833	1190	1189.69	1.30	0	-439	1308	1249	1158	1099	1008	1278	1128	62	357	100	730	1	1	62354061	746	-92.08	4.62	12	0.31	-13.00	259.00	1217	20231031	-1.64	700	20230104	71.00	1217	-1.64	20231031	700	71.00	20230104	1217	-1.64	20231031	700	71.00	20230104	0.04	N	204840	100	62 억		811321	N	N	0	N	00	N