KissMeData/291230/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	161148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	-35	5	-1.14	874728325	288284	85.54	3080	3090	3000	3990	2150	3070	3034.26	1.42	0	-40499	3210	3140	3080	3010	2950	3110	2980	44	920	100	1900	5	1	43740409	1328	-202.33	4.15	12	0.66	-15.00	732.00	10050	20230210	-69.80	2400	20231024	26.46	10050	-69.80	20230210	2400	26.46	20231024	10050	-69.80	20230210	2400	26.46	20231024	5.72	N	291230	100	43 억		622575	N	N	0	N	00	N
3	20231130	151147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	-30	5	-0.98	818773155	269852	80.07	3080	3090	3000	3990	2150	3070	3034.16	1.42	0	-39781	3210	3140	3080	3010	2950	3110	2980	44	920	100	1900	5	1	43740409	1330	-202.67	4.15	12	0.62	-15.00	732.00	10050	20230210	-69.75	2400	20231024	26.67	10050	-69.75	20230210	2400	26.67	20231024	10050	-69.75	20230210	2400	26.67	20231024	5.72	N	291230	100	43 억		622575	N	N	0	N	00	N
4	20231130	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	-15	5	-0.49	674177530	222352	65.97	3080	3090	3000	3990	2150	3070	3032.03	1.42	0	-37276	3210	3140	3080	3010	2950	3110	2980	44	920	100	1900	5	1	43740409	1336	-203.67	4.17	12	0.51	-15.00	732.00	10050	20230210	-69.60	2400	20231024	27.29	10050	-69.60	20230210	2400	27.29	20231024	10050	-69.60	20230210	2400	27.29	20231024	5.72	N	291230	100	43 억		622575	N	N	0	N	00	N
5	20231130	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	-20	5	-0.65	637010945	210169	62.36	3080	3090	3000	3990	2150	3070	3030.95	1.42	0	-38858	3210	3140	3080	3010	2950	3110	2980	44	920	100	1900	5	1	43740409	1334	-203.33	4.17	12	0.48	-15.00	732.00	10050	20230210	-69.65	2400	20231024	27.08	10050	-69.65	20230210	2400	27.08	20231024	10050	-69.65	20230210	2400	27.08	20231024	5.72	N	291230	100	43 억		622575	N	N	0	N	00	N
6	20231130	121157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	-25	5	-0.81	577993060	190771	56.60	3080	3090	3000	3990	2150	3070	3029.77	1.42	0	-36682	3210	3140	3080	3010	2950	3110	2980	44	920	100	1900	5	1	43740409	1332	-203.00	4.16	12	0.44	-15.00	732.00	10050	20230210	-69.70	2400	20231024	26.88	10050	-69.70	20230210	2400	26.88	20231024	10050	-69.70	20230210	2400	26.88	20231024	5.72	N	291230	100	43 억		622575	N	N	0	N	00	N
7	20231130	111151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	-25	5	-0.81	482212620	159264	47.25	3080	3090	3000	3990	2150	3070	3027.76	1.42	0	-27168	3210	3140	3080	3010	2950	3110	2980	44	920	100	1900	5	1	43740409	1332	-203.00	4.16	12	0.36	-15.00	732.00	10050	20230210	-69.70	2400	20231024	26.88	10050	-69.70	20230210	2400	26.88	20231024	10050	-69.70	20230210	2400	26.88	20231024	5.72	N	291230	100	43 억		622575	N	N	0	N	00	N
8	20231130	101143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	-30	5	-0.98	202857615	66579	19.75	3080	3090	3015	3990	2150	3070	3046.87	1.42	0	-20979	3210	3140	3080	3010	2950	3110	2980	44	920	100	1900	5	1	43740409	1330	-202.67	4.15	12	0.15	-15.00	732.00	10050	20230210	-69.75	2400	20231024	26.67	10050	-69.75	20230210	2400	26.67	20231024	10050	-69.75	20230210	2400	26.67	20231024	5.72	N	291230	100	43 억		622575	N	N	0	N	00	N
9	20231130	091144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	-20	5	-0.65	74389715	24214	7.18	3080	3090	3050	3990	2150	3070	3072.18	1.42	0	-11500	3210	3140	3080	3010	2950	3110	2980	44	920	100	1900	5	1	43740409	1334	-203.33	4.17	12	0.06	-15.00	732.00	10050	20230210	-69.65	2400	20231024	27.08	10050	-69.65	20230210	2400	27.08	20231024	10050	-69.65	20230210	2400	27.08	20231024	5.72	N	291230	100	43 억		622575	N	N	0	N	00	N
10	20231129	161138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	-10	5	-0.32	1028917635	334214	150.53	3100	3150	3020	4000	2160	3080	3078.65	1.49	0	-27530	3183	3131	3093	3041	3003	3112	3022	44	920	100	1900	5	1	43740409	1343	-204.67	4.19	12	0.76	-15.00	732.00	10050	20230210	-69.45	2400	20231024	27.92	10050	-69.45	20230210	2400	27.92	20231024	10050	-69.45	20230210	2400	27.92	20231024	5.76	N	291230	100	43 억		650905	N	N	0	N	00	N
11	20231129	151150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	-30	5	-0.97	986913775	320525	144.36	3100	3150	3020	4000	2160	3080	3079.05	1.49	0	-25035	3183	3131	3093	3041	3003	3112	3022	44	920	100	1900	5	1	43740409	1334	-203.33	4.17	12	0.73	-15.00	732.00	10050	20230210	-69.65	2400	20231024	27.08	10050	-69.65	20230210	2400	27.08	20231024	10050	-69.65	20230210	2400	27.08	20231024	5.76	N	291230	100	43 억		650905	N	N	0	N	00	N
12	20231129	141142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	-10	5	-0.32	884538515	287002	129.26	3100	3150	3020	4000	2160	3080	3082.00	1.49	0	-17191	3183	3131	3093	3041	3003	3112	3022	44	920	100	1900	5	1	43740409	1343	-204.67	4.19	12	0.66	-15.00	732.00	10050	20230210	-69.45	2400	20231024	27.92	10050	-69.45	20230210	2400	27.92	20231024	10050	-69.45	20230210	2400	27.92	20231024	5.76	N	291230	100	43 억		650905	N	N	0	N	00	N
13	20231129	131144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	-20	5	-0.65	764062060	247687	111.56	3100	3150	3020	4000	2160	3080	3084.79	1.49	0	-27788	3183	3131	3093	3041	3003	3112	3022	44	920	100	1900	5	1	43740409	1338	-204.00	4.18	12	0.57	-15.00	732.00	10050	20230210	-69.55	2400	20231024	27.50	10050	-69.55	20230210	2400	27.50	20231024	10050	-69.55	20230210	2400	27.50	20231024	5.76	N	291230	100	43 억		650905	N	N	0	N	00	N
14	20231129	121145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	5	2	0.16	669834145	216930	97.70	3100	3150	3020	4000	2160	3080	3087.80	1.49	0	-23050	3183	3131	3093	3041	3003	3112	3022	44	920	100	1900	5	1	43740409	1349	-205.67	4.21	12	0.50	-15.00	732.00	10050	20230210	-69.30	2400	20231024	28.54	10050	-69.30	20230210	2400	28.54	20231024	10050	-69.30	20230210	2400	28.54	20231024	5.76	N	291230	100	43 억		650905	N	N	0	N	00	N
15	20231129	111145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	30	2	0.97	527001905	170744	76.90	3100	3150	3020	4000	2160	3080	3086.52	1.49	0	-5342	3183	3131	3093	3041	3003	3112	3022	44	920	100	1900	5	1	43740409	1360	-207.33	4.25	12	0.39	-15.00	732.00	10050	20230210	-69.05	2400	20231024	29.58	10050	-69.05	20230210	2400	29.58	20231024	10050	-69.05	20230210	2400	29.58	20231024	5.76	N	291230	100	43 억		650905	N	N	0	N	00	N
16	20231129	101142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	35	2	1.14	370761350	120586	54.31	3100	3135	3020	4000	2160	3080	3074.65	1.49	0	-1712	3183	3131	3093	3041	3003	3112	3022	44	920	100	1900	5	1	43740409	1363	-207.67	4.26	12	0.28	-15.00	732.00	10050	20230210	-69.00	2400	20231024	29.79	10050	-69.00	20230210	2400	29.79	20231024	10050	-69.00	20230210	2400	29.79	20231024	5.76	N	291230	100	43 억		650905	N	N	0	N	00	N
17	20231129	091137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	-40	5	-1.30	83294065	27246	12.27	3100	3100	3020	4000	2160	3080	3056.84	1.49	0	-6286	3183	3131	3093	3041	3003	3112	3022	44	920	100	1900	5	1	43740409	1330	-202.67	4.15	12	0.06	-15.00	732.00	10050	20230210	-69.75	2400	20231024	26.67	10050	-69.75	20230210	2400	26.67	20231024	10050	-69.75	20230210	2400	26.67	20231024	5.76	N	291230	100	43 억		650905	N	N	0	N	00	N
18	20231128	161138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	-40	5	-1.28	674163170	218609	63.25	3120	3145	3055	4055	2185	3120	3083.86	1.55	0	-25559	3273	3196	3133	3056	2993	3165	3025	44	935	100	1930	5	1	43740409	1347	-205.33	4.21	12	0.50	-15.00	732.00	10050	20230210	-69.35	2400	20231024	28.33	10050	-69.35	20230210	2400	28.33	20231024	10050	-69.35	20230210	2400	28.33	20231024	5.78	N	291230	100	43 억		677578	N	N	0	N	00	N
19	20231128	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	-65	5	-2.08	628045055	203609	58.91	3120	3145	3055	4055	2185	3120	3084.54	1.55	0	-23217	3273	3196	3133	3056	2993	3165	3025	44	935	100	1930	5	1	43740409	1336	-203.67	4.17	12	0.47	-15.00	732.00	10050	20230210	-69.60	2400	20231024	27.29	10050	-69.60	20230210	2400	27.29	20231024	10050	-69.60	20230210	2400	27.29	20231024	5.78	N	291230	100	43 억		677578	N	N	0	N	00	N
20	20231128	141138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3075	-45	5	-1.44	479841795	155264	44.93	3120	3145	3070	4055	2185	3120	3090.46	1.55	0	-16636	3273	3196	3133	3056	2993	3165	3025	44	935	100	1930	5	1	43740409	1345	-205.00	4.20	12	0.35	-15.00	732.00	10050	20230210	-69.40	2400	20231024	28.12	10050	-69.40	20230210	2400	28.12	20231024	10050	-69.40	20230210	2400	28.12	20231024	5.78	N	291230	100	43 억		677578	N	N	0	N	00	N
21	20231128	131130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	-30	5	-0.96	414001180	133858	38.73	3120	3145	3070	4055	2185	3120	3092.81	1.55	0	-7675	3273	3196	3133	3056	2993	3165	3025	44	935	100	1930	5	1	43740409	1352	-206.00	4.22	12	0.31	-15.00	732.00	10050	20230210	-69.25	2400	20231024	28.75	10050	-69.25	20230210	2400	28.75	20231024	10050	-69.25	20230210	2400	28.75	20231024	5.78	N	291230	100	43 억		677578	N	N	0	N	00	N
22	20231128	121137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	-40	5	-1.28	343799575	111091	32.14	3120	3145	3070	4055	2185	3120	3094.72	1.55	0	-51	3273	3196	3133	3056	2993	3165	3025	44	935	100	1930	5	1	43740409	1347	-205.33	4.21	12	0.25	-15.00	732.00	10050	20230210	-69.35	2400	20231024	28.33	10050	-69.35	20230210	2400	28.33	20231024	10050	-69.35	20230210	2400	28.33	20231024	5.78	N	291230	100	43 억		677578	N	N	0	N	00	N
23	20231128	111137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	-25	5	-0.80	317542765	102584	29.68	3120	3145	3070	4055	2185	3120	3095.40	1.55	0	3322	3273	3196	3133	3056	2993	3165	3025	44	935	100	1930	5	1	43740409	1354	-206.33	4.23	12	0.23	-15.00	732.00	10050	20230210	-69.20	2400	20231024	28.96	10050	-69.20	20230210	2400	28.96	20231024	10050	-69.20	20230210	2400	28.96	20231024	5.78	N	291230	100	43 억		677578	N	N	0	N	00	N
24	20231128	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	-10	5	-0.32	215567620	69564	20.13	3120	3145	3075	4055	2185	3120	3098.79	1.55	0	-106	3273	3196	3133	3056	2993	3165	3025	44	935	100	1930	5	1	43740409	1360	-207.33	4.25	12	0.16	-15.00	732.00	10050	20230210	-69.05	2400	20231024	29.58	10050	-69.05	20230210	2400	29.58	20231024	10050	-69.05	20230210	2400	29.58	20231024	5.78	N	291230	100	43 억		677578	N	N	0	N	00	N
25	20231128	091134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3125	5	2	0.16	45067650	14407	4.17	3120	3145	3120	4055	2185	3120	3128.27	1.55	0	-3207	3273	3196	3133	3056	2993	3165	3025	44	935	100	1930	5	1	43740409	1367	-208.33	4.27	12	0.03	-15.00	732.00	10050	20230210	-68.91	2400	20231024	30.21	10050	-68.91	20230210	2400	30.21	20231024	10050	-68.91	20230210	2400	30.21	20231024	5.78	N	291230	100	43 억		677578	N	N	0	N	00	N
26	20231127	161125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	-50	5	-1.58	1052320885	336912	78.73	3170	3210	3070	4120	2220	3170	3123.45	1.47	0	36662	3310	3240	3180	3110	3050	3210	3080	44	950	100	1960	5	1	43740409	1365	-208.00	4.26	12	0.77	-15.00	732.00	10050	20230210	-68.96	2400	20231024	30.00	10050	-68.96	20230210	2400	30.00	20231024	10050	-68.96	20230210	2400	30.00	20231024	5.74	N	291230	100	43 억		641414	N	N	0	N	00	N
27	20231127	151137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3125	-45	5	-1.42	1003039335	321130	75.04	3170	3210	3070	4120	2220	3170	3123.47	1.47	0	36008	3310	3240	3180	3110	3050	3210	3080	44	950	100	1960	5	1	43740409	1367	-208.33	4.27	12	0.73	-15.00	732.00	10050	20230210	-68.91	2400	20231024	30.21	10050	-68.91	20230210	2400	30.21	20231024	10050	-68.91	20230210	2400	30.21	20231024	5.74	N	291230	100	43 억		641414	N	N	0	N	00	N
28	20231127	141134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	-75	5	-2.37	823619950	263434	61.56	3170	3210	3070	4120	2220	3170	3126.48	1.47	0	20018	3310	3240	3180	3110	3050	3210	3080	44	950	100	1960	5	1	43740409	1354	-206.33	4.23	12	0.60	-15.00	732.00	10050	20230210	-69.20	2400	20231024	28.96	10050	-69.20	20230210	2400	28.96	20231024	10050	-69.20	20230210	2400	28.96	20231024	5.74	N	291230	100	43 억		641414	N	N	0	N	00	N
29	20231127	131137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	-70	5	-2.21	773532990	247247	57.78	3170	3210	3070	4120	2220	3170	3128.58	1.47	0	16958	3310	3240	3180	3110	3050	3210	3080	44	950	100	1960	5	1	43740409	1356	-206.67	4.23	12	0.57	-15.00	732.00	10050	20230210	-69.15	2400	20231024	29.17	10050	-69.15	20230210	2400	29.17	20231024	10050	-69.15	20230210	2400	29.17	20231024	5.74	N	291230	100	43 억		641414	N	N	0	N	00	N
30	20231127	121142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	-75	5	-2.37	659525000	210291	49.14	3170	3210	3085	4120	2220	3170	3136.25	1.47	0	17797	3310	3240	3180	3110	3050	3210	3080	44	950	100	1960	5	1	43740409	1354	-206.33	4.23	12	0.48	-15.00	732.00	10050	20230210	-69.20	2400	20231024	28.96	10050	-69.20	20230210	2400	28.96	20231024	10050	-69.20	20230210	2400	28.96	20231024	5.74	N	291230	100	43 억		641414	N	N	0	N	00	N
31	20231127	111123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	-55	5	-1.74	567263925	180495	42.18	3170	3210	3090	4120	2220	3170	3142.82	1.47	0	14395	3310	3240	3180	3110	3050	3210	3080	44	950	100	1960	5	1	43740409	1363	-207.67	4.26	12	0.41	-15.00	732.00	10050	20230210	-69.00	2400	20231024	29.79	10050	-69.00	20230210	2400	29.79	20231024	10050	-69.00	20230210	2400	29.79	20231024	5.74	N	291230	100	43 억		641414	N	N	0	N	00	N
32	20231127	101121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	-50	5	-1.58	423714790	134291	31.38	3170	3210	3095	4120	2220	3170	3155.20	1.47	0	16691	3310	3240	3180	3110	3050	3210	3080	44	950	100	1960	5	1	43740409	1365	-208.00	4.26	12	0.31	-15.00	732.00	10050	20230210	-68.96	2400	20231024	30.00	10050	-68.96	20230210	2400	30.00	20231024	10050	-68.96	20230210	2400	30.00	20231024	5.74	N	291230	100	43 억		641414	N	N	0	N	00	N
33	20231127	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	-10	5	-0.32	173673990	54397	12.71	3170	3210	3160	4120	2220	3170	3192.71	1.47	0	138	3310	3240	3180	3110	3050	3210	3080	44	950	100	1960	5	1	43740409	1382	-210.67	4.32	12	0.12	-15.00	732.00	10050	20230210	-68.56	2400	20231024	31.67	10050	-68.56	20230210	2400	31.67	20231024	10050	-68.56	20230210	2400	31.67	20231024	5.74	N	291230	100	43 억		641414	N	N	0	N	00	N
34	20231124	161118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	-55	5	-1.71	1354007455	426657	73.33	3205	3250	3120	4190	2260	3225	3173.45	1.35	0	63349	3411	3317	3266	3172	3121	3292	3147	44	965	100	1990	5	1	43740409	1387	-211.33	4.33	12	0.98	-15.00	732.00	10050	20230210	-68.46	2400	20231024	32.08	10050	-68.46	20230210	2400	32.08	20231024	10050	-68.46	20230210	2400	32.08	20231024	5.71	N	291230	100	43 억		589887	N	N	0	N	00	N
35	20231124	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	-55	5	-1.71	1263160560	397926	68.39	3205	3250	3120	4190	2260	3225	3174.28	1.35	0	60930	3411	3317	3266	3172	3121	3292	3147	44	965	100	1990	5	1	43740409	1387	-211.33	4.33	12	0.91	-15.00	732.00	10050	20230210	-68.46	2400	20231024	32.08	10050	-68.46	20230210	2400	32.08	20231024	10050	-68.46	20230210	2400	32.08	20231024	5.71	N	291230	100	43 억		589887	N	N	0	N	00	N
36	20231124	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	-85	5	-2.64	1006918060	316576	54.41	3205	3250	3130	4190	2260	3225	3180.56	1.35	0	38190	3411	3317	3266	3172	3121	3292	3147	44	965	100	1990	5	1	43740409	1373	-209.33	4.29	12	0.72	-15.00	732.00	10050	20230210	-68.76	2400	20231024	30.83	10050	-68.76	20230210	2400	30.83	20231024	10050	-68.76	20230210	2400	30.83	20231024	5.71	N	291230	100	43 억		589887	N	N	0	N	00	N
37	20231124	131119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3165	-60	5	-1.86	853386600	267769	46.02	3205	3250	3145	4190	2260	3225	3186.94	1.35	0	29829	3411	3317	3266	3172	3121	3292	3147	44	965	100	1990	5	1	43740409	1384	-211.00	4.32	12	0.61	-15.00	732.00	10050	20230210	-68.51	2400	20231024	31.88	10050	-68.51	20230210	2400	31.88	20231024	10050	-68.51	20230210	2400	31.88	20231024	5.71	N	291230	100	43 억		589887	N	N	0	N	00	N
38	20231124	121127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	-50	5	-1.55	627713855	196413	33.76	3205	3250	3165	4190	2260	3225	3195.79	1.35	0	35389	3411	3317	3266	3172	3121	3292	3147	44	965	100	1990	5	1	43740409	1389	-211.67	4.34	12	0.45	-15.00	732.00	10050	20230210	-68.41	2400	20231024	32.29	10050	-68.41	20230210	2400	32.29	20231024	10050	-68.41	20230210	2400	32.29	20231024	5.71	N	291230	100	43 억		589887	N	N	0	N	00	N
39	20231124	111123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3195	-30	5	-0.93	528692880	165307	28.41	3205	3250	3165	4190	2260	3225	3198.15	1.35	0	37276	3411	3317	3266	3172	3121	3292	3147	44	965	100	1990	5	1	43740409	1398	-213.00	4.36	12	0.38	-15.00	732.00	10050	20230210	-68.21	2400	20231024	33.12	10050	-68.21	20230210	2400	33.12	20231024	10050	-68.21	20230210	2400	33.12	20231024	5.71	N	291230	100	43 억		589887	N	N	0	N	00	N
40	20231124	101125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-15	5	-0.47	392946925	122797	21.10	3205	3250	3165	4190	2260	3225	3199.84	1.35	0	34763	3411	3317	3266	3172	3121	3292	3147	44	965	100	1990	5	1	43740409	1404	-214.00	4.39	12	0.28	-15.00	732.00	10050	20230210	-68.06	2400	20231024	33.75	10050	-68.06	20230210	2400	33.75	20231024	10050	-68.06	20230210	2400	33.75	20231024	5.71	N	291230	100	43 억		589887	N	N	0	N	00	N
41	20231124	091118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3185	-40	5	-1.24	129150000	40353	6.94	3205	3225	3180	4190	2260	3225	3200.11	1.35	0	11610	3411	3317	3266	3172	3121	3292	3147	44	965	100	1990	5	1	43740409	1393	-212.33	4.35	12	0.09	-15.00	732.00	10050	20230210	-68.31	2400	20231024	32.71	10050	-68.31	20230210	2400	32.71	20231024	10050	-68.31	20230210	2400	32.71	20231024	5.71	N	291230	100	43 억		589887	N	N	0	N	00	N
42	20231123	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3225	-45	5	-1.38	1860986965	567721	106.56	3320	3360	3215	4250	2290	3270	3278.02	1.35	0	-4940	3363	3316	3253	3206	3143	3340	3230	44	980	100	2020	5	1	43740409	1411	-215.00	4.41	12	1.30	-15.00	732.00	10050	20230210	-67.91	2400	20231024	34.38	10050	-67.91	20230210	2400	34.38	20231024	10050	-67.91	20230210	2400	34.38	20231024	5.74	N	291230	100	43 억		592628	N	N	0	N	00	N
43	20231123	151142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	-40	5	-1.22	1765754535	538229	101.02	3320	3360	3220	4250	2290	3270	3280.68	1.35	0	-17791	3363	3316	3253	3206	3143	3340	3230	44	980	100	2020	5	1	43740409	1413	-215.33	4.41	12	1.23	-15.00	732.00	10050	20230210	-67.86	2400	20231024	34.58	10050	-67.86	20230210	2400	34.58	20231024	10050	-67.86	20230210	2400	34.58	20231024	5.74	N	291230	100	43 억		592628	N	N	0	N	00	N
44	20231123	141143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-10	5	-0.31	1590661675	484076	90.86	3320	3360	3220	4250	2290	3270	3285.98	1.35	0	-19571	3363	3316	3253	3206	3143	3340	3230	44	980	100	2020	5	1	43740409	1426	-217.33	4.45	12	1.11	-15.00	732.00	10050	20230210	-67.56	2400	20231024	35.83	10050	-67.56	20230210	2400	35.83	20231024	10050	-67.56	20230210	2400	35.83	20231024	5.74	N	291230	100	43 억		592628	N	N	0	N	00	N
45	20231123	131140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	-30	5	-0.92	1473596530	448049	84.09	3320	3360	3220	4250	2290	3270	3288.92	1.35	0	-19964	3363	3316	3253	3206	3143	3340	3230	44	980	100	2020	5	1	43740409	1417	-216.00	4.43	12	1.02	-15.00	732.00	10050	20230210	-67.76	2400	20231024	35.00	10050	-67.76	20230210	2400	35.00	20231024	10050	-67.76	20230210	2400	35.00	20231024	5.74	N	291230	100	43 억		592628	N	N	0	N	00	N
46	20231123	121121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3245	-25	5	-0.76	1342616920	407641	76.51	3320	3360	3220	4250	2290	3270	3293.63	1.35	0	-19781	3363	3316	3253	3206	3143	3340	3230	44	980	100	2020	5	1	43740409	1419	-216.33	4.43	12	0.93	-15.00	732.00	10050	20230210	-67.71	2400	20231024	35.21	10050	-67.71	20230210	2400	35.21	20231024	10050	-67.71	20230210	2400	35.21	20231024	5.74	N	291230	100	43 억		592628	N	N	0	N	00	N
47	20231123	111152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3295	25	2	0.76	1058590670	320433	60.14	3320	3360	3220	4250	2290	3270	3303.63	1.35	0	-30881	3363	3316	3253	3206	3143	3340	3230	44	980	100	2020	5	1	43740409	1441	-219.67	4.50	12	0.73	-15.00	732.00	10050	20230210	-67.21	2400	20231024	37.29	10050	-67.21	20230210	2400	37.29	20231024	10050	-67.21	20230210	2400	37.29	20231024	5.74	N	291230	100	43 억		592628	N	N	0	N	00	N
48	20231123	101126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3315	45	2	1.38	813829030	246038	46.18	3320	3360	3220	4250	2290	3270	3307.74	1.35	0	-27879	3363	3316	3253	3206	3143	3340	3230	44	980	100	2020	5	1	43740409	1450	-221.00	4.53	12	0.56	-15.00	732.00	10050	20230210	-67.01	2400	20231024	38.12	10050	-67.01	20230210	2400	38.12	20231024	10050	-67.01	20230210	2400	38.12	20231024	5.74	N	291230	100	43 억		592628	N	N	0	N	00	N
49	20231123	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3310	40	2	1.22	294325990	89574	16.81	3320	3325	3220	4250	2290	3270	3285.84	1.35	0	-28934	3363	3316	3253	3206	3143	3340	3230	44	980	100	2020	5	1	43740409	1448	-220.67	4.52	12	0.20	-15.00	732.00	10050	20230210	-67.06	2400	20231024	37.92	10050	-67.06	20230210	2400	37.92	20231024	10050	-67.06	20230210	2400	37.92	20231024	5.74	N	291230	100	43 억		592628	N	N	0	N	00	N
50	20231122	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	-45	5	-1.36	1709616100	527516	18.34	3220	3300	3190	4305	2325	3315	3240.72	1.39	0	-25441	3608	3461	3303	3156	2998	3535	3230	44	990	100	2050	5	1	43740409	1430	-218.00	4.47	12	1.21	-15.00	732.00	10050	20230210	-67.46	2400	20231024	36.25	10050	-67.46	20230210	2400	36.25	20231024	10050	-67.46	20230210	2400	36.25	20231024	5.59	N	291230	100	43 억		608342	N	N	0	N	00	N
51	20231122	151103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3255	-60	5	-1.81	1641754400	506730	17.61	3220	3300	3190	4305	2325	3315	3239.87	1.39	0	-23037	3608	3461	3303	3156	2998	3535	3230	44	990	100	2050	5	1	43740409	1424	-217.00	4.45	12	1.16	-15.00	732.00	10050	20230210	-67.61	2400	20231024	35.62	10050	-67.61	20230210	2400	35.62	20231024	10050	-67.61	20230210	2400	35.62	20231024	5.59	N	291230	100	43 억		608342	N	N	0	N	00	N
52	20231122	141053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-55	5	-1.66	1477716060	456494	15.87	3220	3300	3190	4305	2325	3315	3237.06	1.39	0	-18748	3608	3461	3303	3156	2998	3535	3230	44	990	100	2050	5	1	43740409	1426	-217.33	4.45	12	1.04	-15.00	732.00	10050	20230210	-67.56	2400	20231024	35.83	10050	-67.56	20230210	2400	35.83	20231024	10050	-67.56	20230210	2400	35.83	20231024	5.59	N	291230	100	43 억		608342	N	N	0	N	00	N
53	20231122	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	-65	5	-1.96	1327904875	410730	14.28	3220	3290	3190	4305	2325	3315	3233.00	1.39	0	-8160	3608	3461	3303	3156	2998	3535	3230	44	990	100	2050	5	1	43740409	1422	-216.67	4.44	12	0.94	-15.00	732.00	10050	20230210	-67.66	2400	20231024	35.42	10050	-67.66	20230210	2400	35.42	20231024	10050	-67.66	20230210	2400	35.42	20231024	5.59	N	291230	100	43 억		608342	N	N	0	N	00	N
54	20231122	121137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	-85	5	-2.56	1186259250	367151	12.76	3220	3285	3190	4305	2325	3315	3230.94	1.39	0	3991	3608	3461	3303	3156	2998	3535	3230	44	990	100	2050	5	1	43740409	1413	-215.33	4.41	12	0.84	-15.00	732.00	10050	20230210	-67.86	2400	20231024	34.58	10050	-67.86	20230210	2400	34.58	20231024	10050	-67.86	20230210	2400	34.58	20231024	5.59	N	291230	100	43 억		608342	N	N	0	N	00	N
55	20231122	111224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3225	-90	5	-2.71	1011406320	313109	10.88	3220	3285	3190	4305	2325	3315	3230.15	1.39	0	11422	3608	3461	3303	3156	2998	3535	3230	44	990	100	2050	5	1	43740409	1411	-215.00	4.41	12	0.72	-15.00	732.00	10050	20230210	-67.91	2400	20231024	34.38	10050	-67.91	20230210	2400	34.38	20231024	10050	-67.91	20230210	2400	34.38	20231024	5.59	N	291230	100	43 억		608342	N	N	0	N	00	N
56	20231122	101147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3215	-100	5	-3.02	838140785	259290	9.01	3220	3285	3190	4305	2325	3315	3232.38	1.39	0	14692	3608	3461	3303	3156	2998	3535	3230	44	990	100	2050	5	1	43740409	1406	-214.33	4.39	12	0.59	-15.00	732.00	10050	20230210	-68.01	2400	20231024	33.96	10050	-68.01	20230210	2400	33.96	20231024	10050	-68.01	20230210	2400	33.96	20231024	5.59	N	291230	100	43 억		608342	N	N	0	N	00	N
57	20231122	091054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	-65	5	-1.96	302807430	93387	3.25	3220	3280	3210	4305	2325	3315	3242.35	1.39	0	12347	3608	3461	3303	3156	2998	3535	3230	44	990	100	2050	5	1	43740409	1422	-216.67	4.44	12	0.21	-15.00	732.00	10050	20230210	-67.66	2400	20231024	35.42	10050	-67.66	20230210	2400	35.42	20231024	10050	-67.66	20230210	2400	35.42	20231024	5.59	N	291230	100	43 억		608342	N	N	0	N	00	N
58	20231121	161054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3315	160	2	5.07	9586745705	2862870	332.58	3180	3450	3145	4100	2210	3155	3348.66	1.37	0	10111	3371	3262	3136	3027	2901	3317	3082	44	945	100	1950	5	1	43740409	1450	-221.00	4.53	12	6.55	-15.00	732.00	10050	20230210	-67.01	2400	20231024	38.12	10050	-67.01	20230210	2400	38.12	20231024	10050	-67.01	20230210	2400	38.12	20231024	5.58	N	291230	100	43 억		601168	N	N	0	N	00	N
59	20231121	151059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	170	2	5.39	9284533315	2771723	321.99	3180	3450	3145	4100	2210	3155	3349.73	1.37	0	-5914	3371	3262	3136	3027	2901	3317	3082	44	945	100	1950	5	1	43740409	1454	-221.67	4.54	12	6.34	-15.00	732.00	10050	20230210	-66.92	2400	20231024	38.54	10050	-66.92	20230210	2400	38.54	20231024	10050	-66.92	20230210	2400	38.54	20231024	5.58	N	291230	100	43 억		601168	N	N	0	N	00	N
60	20231121	141042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	170	2	5.39	8987042250	2682399	311.62	3180	3450	3145	4100	2210	3155	3350.37	1.37	0	-21364	3371	3262	3136	3027	2901	3317	3082	44	945	100	1950	5	1	43740409	1454	-221.67	4.54	12	6.13	-15.00	732.00	10050	20230210	-66.92	2400	20231024	38.54	10050	-66.92	20230210	2400	38.54	20231024	10050	-66.92	20230210	2400	38.54	20231024	5.58	N	291230	100	43 억		601168	N	N	0	N	00	N
61	20231121	131032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	180	2	5.71	8721662575	2602600	302.35	3180	3450	3145	4100	2210	3155	3351.13	1.37	0	-30981	3371	3262	3136	3027	2901	3317	3082	44	945	100	1950	5	1	43740409	1459	-222.33	4.56	12	5.95	-15.00	732.00	10050	20230210	-66.82	2400	20231024	38.96	10050	-66.82	20230210	2400	38.96	20231024	10050	-66.82	20230210	2400	38.96	20231024	5.58	N	291230	100	43 억		601168	N	N	0	N	00	N
62	20231121	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	180	2	5.71	8474821545	2528376	293.72	3180	3450	3145	4100	2210	3155	3351.88	1.37	0	-42466	3371	3262	3136	3027	2901	3317	3082	44	945	100	1950	5	1	43740409	1459	-222.33	4.56	12	5.78	-15.00	732.00	10050	20230210	-66.82	2400	20231024	38.96	10050	-66.82	20230210	2400	38.96	20231024	10050	-66.82	20230210	2400	38.96	20231024	5.58	N	291230	100	43 억		601168	N	N	0	N	00	N
63	20231121	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	170	2	5.39	8153855150	2432300	282.56	3180	3450	3145	4100	2210	3155	3352.32	1.37	0	-70379	3371	3262	3136	3027	2901	3317	3082	44	945	100	1950	5	1	43740409	1454	-221.67	4.54	12	5.56	-15.00	732.00	10050	20230210	-66.92	2400	20231024	38.54	10050	-66.92	20230210	2400	38.54	20231024	10050	-66.92	20230210	2400	38.54	20231024	5.58	N	291230	100	43 억		601168	N	N	0	N	00	N
64	20231121	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3410	255	2	8.08	6211426845	1849912	214.91	3180	3450	3145	4100	2210	3155	3357.69	1.37	0	-99880	3371	3262	3136	3027	2901	3317	3082	44	945	100	1950	5	1	43740409	1492	-227.33	4.66	12	4.23	-15.00	732.00	10050	20230210	-66.07	2400	20231024	42.08	10050	-66.07	20230210	2400	42.08	20231024	10050	-66.07	20230210	2400	42.08	20231024	5.58	N	291230	100	43 억		601168	N	N	0	N	00	N
65	20231121	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	65	2	2.06	208484250	65460	7.60	3180	3235	3145	4100	2210	3155	3184.91	1.37	0	-11701	3371	3262	3136	3027	2901	3317	3082	44	945	100	1950	5	1	43740409	1408	-214.67	4.40	12	0.15	-15.00	732.00	10050	20230210	-67.96	2400	20231024	34.17	10050	-67.96	20230210	2400	34.17	20231024	10050	-67.96	20230210	2400	34.17	20231024	5.58	N	291230	100	43 억		601168	N	N	0	N	00	N
66	20231120	161024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	95	2	3.10	2665265470	839849	54.56	3080	3245	3010	3975	2145	3060	3173.56	1.04	0	147642	3376	3217	3126	2967	2876	3172	2922	44	915	100	1890	5	1	43740409	1380	-210.33	4.31	12	1.92	-15.00	732.00	10050	20230210	-68.61	2400	20231024	31.46	10050	-68.61	20230210	2400	31.46	20231024	10050	-68.61	20230210	2400	31.46	20231024	5.70	N	291230	100	43 억		454993	N	N	0	N	00	N
67	20231120	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	90	2	2.94	2600332560	819276	53.22	3080	3245	3010	3975	2145	3060	3173.97	1.04	0	147175	3376	3217	3126	2967	2876	3172	2922	44	915	100	1890	5	1	43740409	1378	-210.00	4.30	12	1.87	-15.00	732.00	10050	20230210	-68.66	2400	20231024	31.25	10050	-68.66	20230210	2400	31.25	20231024	10050	-68.66	20230210	2400	31.25	20231024	5.70	N	291230	100	43 억		454993	N	N	0	N	00	N
68	20231120	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	115	2	3.76	2370882425	746823	48.52	3080	3245	3010	3975	2145	3060	3174.65	1.04	0	127208	3376	3217	3126	2967	2876	3172	2922	44	915	100	1890	5	1	43740409	1389	-211.67	4.34	12	1.71	-15.00	732.00	10050	20230210	-68.41	2400	20231024	32.29	10050	-68.41	20230210	2400	32.29	20231024	10050	-68.41	20230210	2400	32.29	20231024	5.70	N	291230	100	43 억		454993	N	N	0	N	00	N
69	20231120	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3215	155	2	5.07	2139351100	674474	43.82	3080	3245	3010	3975	2145	3060	3171.91	1.04	0	106377	3376	3217	3126	2967	2876	3172	2922	44	915	100	1890	5	1	43740409	1406	-214.33	4.39	12	1.54	-15.00	732.00	10050	20230210	-68.01	2400	20231024	33.96	10050	-68.01	20230210	2400	33.96	20231024	10050	-68.01	20230210	2400	33.96	20231024	5.70	N	291230	100	43 억		454993	N	N	0	N	00	N
70	20231120	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3195	135	2	4.41	1653462740	523559	34.01	3080	3220	3010	3975	2145	3060	3158.16	1.04	0	78777	3376	3217	3126	2967	2876	3172	2922	44	915	100	1890	5	1	43740409	1398	-213.00	4.36	12	1.20	-15.00	732.00	10050	20230210	-68.21	2400	20231024	33.12	10050	-68.21	20230210	2400	33.12	20231024	10050	-68.21	20230210	2400	33.12	20231024	5.70	N	291230	100	43 억		454993	N	N	0	N	00	N
71	20231120	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	100	2	3.27	1418909215	449892	29.23	3080	3220	3010	3975	2145	3060	3153.93	1.04	0	67741	3376	3217	3126	2967	2876	3172	2922	44	915	100	1890	5	1	43740409	1382	-210.67	4.32	12	1.03	-15.00	732.00	10050	20230210	-68.56	2400	20231024	31.67	10050	-68.56	20230210	2400	31.67	20231024	10050	-68.56	20230210	2400	31.67	20231024	5.70	N	291230	100	43 억		454993	N	N	0	N	00	N
72	20231120	101023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	120	2	3.92	1171142605	371318	24.12	3080	3220	3010	3975	2145	3060	3154.07	1.04	0	52264	3376	3217	3126	2967	2876	3172	2922	44	915	100	1890	5	1	43740409	1391	-212.00	4.34	12	0.85	-15.00	732.00	10050	20230210	-68.36	2400	20231024	32.50	10050	-68.36	20230210	2400	32.50	20231024	10050	-68.36	20230210	2400	32.50	20231024	5.70	N	291230	100	43 억		454993	N	N	0	N	00	N
73	20231120	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	30	2	0.98	124268255	40558	2.63	3080	3105	3010	3975	2145	3060	3063.98	1.04	0	-2316	3376	3217	3126	2967	2876	3172	2922	44	915	100	1890	5	1	43740409	1352	-206.00	4.22	12	0.09	-15.00	732.00	10050	20230210	-69.25	2400	20231024	28.75	10050	-69.25	20230210	2400	28.75	20231024	10050	-69.25	20230210	2400	28.75	20231024	5.70	N	291230	100	43 억		454993	N	N	0	N	00	N
74	20231117	161055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	-65	5	-2.08	4817728595	1524607	80.98	3150	3285	3035	4060	2190	3125	3160.22	1.69	0	-290020	3301	3212	3091	3002	2881	3257	3047	44	935	100	1930	5	1	43740409	1338	-204.00	4.18	12	3.49	-15.00	732.00	10050	20230210	-69.55	2400	20231024	27.50	10050	-69.55	20230210	2400	27.50	20231024	10050	-69.55	20230210	2400	27.50	20231024	5.70	N	291230	100	43 억		741078	N	N	0	N	00	N
75	20231117	151102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	-80	5	-2.56	4700628220	1486174	78.94	3150	3285	3035	4060	2190	3125	3163.16	1.69	0	-304472	3301	3212	3091	3002	2881	3257	3047	44	935	100	1930	5	1	43740409	1332	-203.00	4.16	12	3.40	-15.00	732.00	10050	20230210	-69.70	2400	20231024	26.88	10050	-69.70	20230210	2400	26.88	20231024	10050	-69.70	20230210	2400	26.88	20231024	5.70	N	291230	100	43 억		741078	N	N	0	N	00	N
76	20231117	141056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	-35	5	-1.12	4496553765	1419577	75.40	3150	3285	3070	4060	2190	3125	3167.83	1.69	0	-299459	3301	3212	3091	3002	2881	3257	3047	44	935	100	1930	5	1	43740409	1352	-206.00	4.22	12	3.25	-15.00	732.00	10050	20230210	-69.25	2400	20231024	28.75	10050	-69.25	20230210	2400	28.75	20231024	10050	-69.25	20230210	2400	28.75	20231024	5.70	N	291230	100	43 억		741078	N	N	0	N	00	N
77	20231117	131053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	-45	5	-1.44	4409963595	1391561	73.91	3150	3285	3070	4060	2190	3125	3169.39	1.69	0	-294433	3301	3212	3091	3002	2881	3257	3047	44	935	100	1930	5	1	43740409	1347	-205.33	4.21	12	3.18	-15.00	732.00	10050	20230210	-69.35	2400	20231024	28.33	10050	-69.35	20230210	2400	28.33	20231024	10050	-69.35	20230210	2400	28.33	20231024	5.70	N	291230	100	43 억		741078	N	N	0	N	00	N
78	20231117	121056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	-45	5	-1.44	4335617590	1367482	72.63	3150	3285	3070	4060	2190	3125	3170.84	1.69	0	-290733	3301	3212	3091	3002	2881	3257	3047	44	935	100	1930	5	1	43740409	1347	-205.33	4.21	12	3.13	-15.00	732.00	10050	20230210	-69.35	2400	20231024	28.33	10050	-69.35	20230210	2400	28.33	20231024	10050	-69.35	20230210	2400	28.33	20231024	5.70	N	291230	100	43 억		741078	N	N	0	N	00	N
79	20231117	111101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	-15	5	-0.48	4054923285	1276609	67.81	3150	3285	3110	4060	2190	3125	3176.72	1.69	0	-299357	3301	3212	3091	3002	2881	3257	3047	44	935	100	1930	5	1	43740409	1360	-207.33	4.25	12	2.92	-15.00	732.00	10050	20230210	-69.05	2400	20231024	29.58	10050	-69.05	20230210	2400	29.58	20231024	10050	-69.05	20230210	2400	29.58	20231024	5.70	N	291230	100	43 억		741078	N	N	0	N	00	N
80	20231117	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	5	2	0.16	3676521195	1155661	61.38	3150	3285	3130	4060	2190	3125	3181.80	1.69	0	-272407	3301	3212	3091	3002	2881	3257	3047	44	935	100	1930	5	1	43740409	1369	-208.67	4.28	12	2.64	-15.00	732.00	10050	20230210	-68.86	2400	20231024	30.42	10050	-68.86	20230210	2400	30.42	20231024	10050	-68.86	20230210	2400	30.42	20231024	5.70	N	291230	100	43 억		741078	N	N	0	N	00	N
81	20231117	091059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	155	2	4.96	1659991165	523755	27.82	3150	3280	3140	4060	2190	3125	3170.26	1.69	0	-101313	3301	3212	3091	3002	2881	3257	3047	44	935	100	1930	5	1	43740409	1435	-218.67	4.48	12	1.20	-15.00	732.00	10050	20230210	-67.36	2400	20231024	36.67	10050	-67.36	20230210	2400	36.67	20231024	10050	-67.36	20230210	2400	36.67	20231024	5.70	N	291230	100	43 억		741078	N	N	0	N	00	N
82	20231116	161056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	195	2	6.61	5627860255	1811679	335.92	2980	3180	2970	3835	2065	2950	3106.43	1.52	0	80047	3026	2987	2941	2902	2856	2965	2880	44	885	100	1820	5	1	43740409	1376	-209.67	4.30	12	4.14	-15.00	732.00	10050	20230210	-68.71	2400	20231024	31.04	10050	-68.71	20230210	2400	31.04	20231024	10050	-68.71	20230210	2400	31.04	20231024	5.81	N	291230	100	43 억		662981	N	N	0	N	00	N
83	20231116	151050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	190	2	6.44	5215602495	1680820	311.66	2980	3180	2970	3835	2065	2950	3103.01	1.52	0	95282	3026	2987	2941	2902	2856	2965	2880	44	885	100	1820	5	1	43740409	1373	-209.33	4.29	12	3.84	-15.00	732.00	10050	20230210	-68.76	2400	20231024	30.83	10050	-68.76	20230210	2400	30.83	20231024	10050	-68.76	20230210	2400	30.83	20231024	5.81	N	291230	100	43 억		662981	N	N	0	N	00	N
84	20231116	141026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3125	175	2	5.93	4874595905	1572075	291.49	2980	3180	2970	3835	2065	2950	3100.74	1.52	0	93589	3026	2987	2941	2902	2856	2965	2880	44	885	100	1820	5	1	43740409	1367	-208.33	4.27	12	3.59	-15.00	732.00	10050	20230210	-68.91	2400	20231024	30.21	10050	-68.91	20230210	2400	30.21	20231024	10050	-68.91	20230210	2400	30.21	20231024	5.81	N	291230	100	43 억		662981	N	N	0	N	00	N
85	20231116	131050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	225	2	7.63	4416442575	1425818	264.37	2980	3180	2970	3835	2065	2950	3097.48	1.52	0	79314	3026	2987	2941	2902	2856	2965	2880	44	885	100	1820	5	1	43740409	1389	-211.67	4.34	12	3.26	-15.00	732.00	10050	20230210	-68.41	2400	20231024	32.29	10050	-68.41	20230210	2400	32.29	20231024	10050	-68.41	20230210	2400	32.29	20231024	5.81	N	291230	100	43 억		662981	N	N	0	N	00	N
86	20231116	121051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	170	2	5.76	2893543950	940184	174.33	2980	3145	2970	3835	2065	2950	3077.64	1.52	0	72489	3026	2987	2941	2902	2856	2965	2880	44	885	100	1820	5	1	43740409	1365	-208.00	4.26	12	2.15	-15.00	732.00	10050	20230210	-68.96	2400	20231024	30.00	10050	-68.96	20230210	2400	30.00	20231024	10050	-68.96	20230210	2400	30.00	20231024	5.81	N	291230	100	43 억		662981	N	N	0	N	00	N
87	20231116	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	135	2	4.58	2585885680	840714	155.88	2980	3145	2970	3835	2065	2950	3075.82	1.52	0	48025	3026	2987	2941	2902	2856	2965	2880	44	885	100	1820	5	1	43740409	1349	-205.67	4.21	12	1.92	-15.00	732.00	10050	20230210	-69.30	2400	20231024	28.54	10050	-69.30	20230210	2400	28.54	20231024	10050	-69.30	20230210	2400	28.54	20231024	5.81	N	291230	100	43 억		662981	N	N	0	N	00	N
88	20231116	101050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	90	2	3.05	419449475	139640	25.89	2980	3040	2970	3835	2065	2950	3003.79	1.52	0	-18950	3026	2987	2941	2902	2856	2965	2880	44	885	100	1820	5	1	43740409	1330	-202.67	4.15	12	0.32	-15.00	732.00	10050	20230210	-69.75	2400	20231024	26.67	10050	-69.75	20230210	2400	26.67	20231024	10050	-69.75	20230210	2400	26.67	20231024	5.81	N	291230	100	43 억		662981	N	N	0	N	00	N
89	20231116	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	0	3	0.00	0	0	0.00	0	0	0	3835	2065	2950	0.00	1.52	0	0	3026	2987	2941	2902	2856	2965	2880	44	885	100	1820	5	1	43740409	1290	-196.67	4.03	12	0.00	-15.00	732.00	10050	20230210	-70.65	2400	20231024	22.92	10050	-70.65	20230210	2400	22.92	20231024	10050	-70.65	20230210	2400	22.92	20231024	5.81	N	291230	100	43 억		662981	N	N	0	N	00	N
90	20231115	160936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	70	2	2.43	1558494010	530672	71.01	2960	2980	2895	3740	2020	2880	2936.80	1.20	0	135289	3026	2952	2851	2777	2676	2990	2815	44	860	100	1780	5	1	43740409	1290	-196.67	4.03	12	1.21	-15.00	732.00	10050	20230210	-70.65	2400	20231024	22.92	10050	-70.65	20230210	2400	22.92	20231024	10050	-70.65	20230210	2400	22.92	20231024	5.81	N	291230	100	43 억		527051	N	N	0	N	00	N
91	20231115	151110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	80	2	2.78	1502796960	511788	68.48	2960	2980	2895	3740	2020	2880	2936.37	1.20	0	130325	3026	2952	2851	2777	2676	2990	2815	44	860	100	1780	5	1	43740409	1295	-197.33	4.04	12	1.17	-15.00	732.00	10050	20230210	-70.55	2400	20231024	23.33	10050	-70.55	20230210	2400	23.33	20231024	10050	-70.55	20230210	2400	23.33	20231024	5.81	N	291230	100	43 억		527051	N	N	0	N	00	N
92	20231115	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	70	2	2.43	1196537225	408318	54.64	2960	2965	2895	3740	2020	2880	2930.41	1.20	0	107080	3026	2952	2851	2777	2676	2990	2815	44	860	100	1780	5	1	43740409	1290	-196.67	4.03	12	0.93	-15.00	732.00	10050	20230210	-70.65	2400	20231024	22.92	10050	-70.65	20230210	2400	22.92	20231024	10050	-70.65	20230210	2400	22.92	20231024	5.81	N	291230	100	43 억		527051	N	N	0	N	00	N
93	20231115	131107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	80	2	2.78	1095149660	373994	50.04	2960	2965	2895	3740	2020	2880	2928.26	1.20	0	92877	3026	2952	2851	2777	2676	2990	2815	44	860	100	1780	5	1	43740409	1295	-197.33	4.04	12	0.86	-15.00	732.00	10050	20230210	-70.55	2400	20231024	23.33	10050	-70.55	20230210	2400	23.33	20231024	10050	-70.55	20230210	2400	23.33	20231024	5.81	N	291230	100	43 억		527051	N	N	0	N	00	N
94	20231115	121108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	55	2	1.91	819747890	280245	37.50	2960	2965	2895	3740	2020	2880	2925.11	1.20	0	63586	3026	2952	2851	2777	2676	2990	2815	44	860	100	1780	5	1	43740409	1284	-195.67	4.01	12	0.64	-15.00	732.00	10050	20230210	-70.80	2400	20231024	22.29	10050	-70.80	20230210	2400	22.29	20231024	10050	-70.80	20230210	2400	22.29	20231024	5.81	N	291230	100	43 억		527051	N	N	0	N	00	N
95	20231115	111121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	40	2	1.39	726700020	248450	33.24	2960	2965	2895	3740	2020	2880	2924.94	1.20	0	46412	3026	2952	2851	2777	2676	2990	2815	44	860	100	1780	5	1	43740409	1277	-194.67	3.99	12	0.57	-15.00	732.00	10050	20230210	-70.95	2400	20231024	21.67	10050	-70.95	20230210	2400	21.67	20231024	10050	-70.95	20230210	2400	21.67	20231024	5.81	N	291230	100	43 억		527051	N	N	0	N	00	N
96	20231115	101111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	55	2	1.91	577438775	197313	26.40	2960	2965	2895	3740	2020	2880	2926.51	1.20	0	28852	3026	2952	2851	2777	2676	2990	2815	44	860	100	1780	5	1	43740409	1284	-195.67	4.01	12	0.45	-15.00	732.00	10050	20230210	-70.80	2400	20231024	22.29	10050	-70.80	20230210	2400	22.29	20231024	10050	-70.80	20230210	2400	22.29	20231024	5.81	N	291230	100	43 억		527051	N	N	0	N	00	N
97	20231115	091101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	35	2	1.22	246897130	84066	11.25	2960	2965	2905	3740	2020	2880	2936.95	1.20	0	-9993	3026	2952	2851	2777	2676	2990	2815	44	860	100	1780	5	1	43740409	1275	-194.33	3.98	12	0.19	-15.00	732.00	10050	20230210	-71.00	2400	20231024	21.46	10050	-71.00	20230210	2400	21.46	20231024	10050	-71.00	20230210	2400	21.46	20231024	5.81	N	291230	100	43 억		527051	N	N	0	N	00	N
98	20231114	161045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	80	2	2.86	2124615930	737669	35.51	2750	2925	2750	3640	1960	2800	2880.26	0.72	0	212444	3240	3020	2895	2675	2550	2957	2612	44	840	100	1730	5	1	43740409	1260	-192.00	3.93	12	1.69	-15.00	732.00	10050	20230210	-71.34	2400	20231024	20.00	10050	-71.34	20230210	2400	20.00	20231024	10050	-71.34	20230210	2400	20.00	20231024	5.99	N	291230	100	43 억		316428	N	N	0	N	00	N
99	20231114	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	100	2	3.57	2004149815	695861	33.50	2750	2925	2750	3640	1960	2800	2880.19	0.72	0	192636	3240	3020	2895	2675	2550	2957	2612	44	840	100	1730	5	1	43740409	1268	-193.33	3.96	12	1.59	-15.00	732.00	10050	20230210	-71.14	2400	20231024	20.83	10050	-71.14	20230210	2400	20.83	20231024	10050	-71.14	20230210	2400	20.83	20231024	5.99	N	291230	100	43 억		316428	N	N	0	N	00	N
100	20231114	141049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	85	2	3.04	1902989830	660785	31.81	2750	2925	2750	3640	1960	2800	2879.98	0.72	0	178943	3240	3020	2895	2675	2550	2957	2612	44	840	100	1730	5	1	43740409	1262	-192.33	3.94	12	1.51	-15.00	732.00	10050	20230210	-71.29	2400	20231024	20.21	10050	-71.29	20230210	2400	20.21	20231024	10050	-71.29	20230210	2400	20.21	20231024	5.99	N	291230	100	43 억		316428	N	N	0	N	00	N
101	20231114	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	110	2	3.93	1739710120	604342	29.09	2750	2925	2750	3640	1960	2800	2878.78	0.72	0	157520	3240	3020	2895	2675	2550	2957	2612	44	840	100	1730	5	1	43740409	1273	-194.00	3.98	12	1.38	-15.00	732.00	10050	20230210	-71.04	2400	20231024	21.25	10050	-71.04	20230210	2400	21.25	20231024	10050	-71.04	20230210	2400	21.25	20231024	5.99	N	291230	100	43 억		316428	N	N	0	N	00	N
102	20231114	121052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	95	2	3.39	1578720480	548965	26.42	2750	2925	2750	3640	1960	2800	2875.92	0.72	0	140123	3240	3020	2895	2675	2550	2957	2612	44	840	100	1730	5	1	43740409	1266	-193.00	3.95	12	1.26	-15.00	732.00	10050	20230210	-71.19	2400	20231024	20.62	10050	-71.19	20230210	2400	20.62	20231024	10050	-71.19	20230210	2400	20.62	20231024	5.99	N	291230	100	43 억		316428	N	N	0	N	00	N
103	20231114	111103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	85	2	3.04	1404822065	488981	23.54	2750	2925	2750	3640	1960	2800	2873.07	0.72	0	127825	3240	3020	2895	2675	2550	2957	2612	44	840	100	1730	5	1	43740409	1262	-192.33	3.94	12	1.12	-15.00	732.00	10050	20230210	-71.29	2400	20231024	20.21	10050	-71.29	20230210	2400	20.21	20231024	10050	-71.29	20230210	2400	20.21	20231024	5.99	N	291230	100	43 억		316428	N	N	0	N	00	N
104	20231114	101051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2865	65	2	2.32	1256699645	437638	21.07	2750	2925	2750	3640	1960	2800	2871.67	0.72	0	110941	3240	3020	2895	2675	2550	2957	2612	44	840	100	1730	5	1	43740409	1253	-191.00	3.91	12	1.00	-15.00	732.00	10050	20230210	-71.49	2400	20231024	19.38	10050	-71.49	20230210	2400	19.38	20231024	10050	-71.49	20230210	2400	19.38	20231024	5.99	N	291230	100	43 억		316428	N	N	0	N	00	N
105	20231114	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	85	2	3.04	516392575	181858	8.75	2750	2895	2750	3640	1960	2800	2839.70	0.72	0	69211	3240	3020	2895	2675	2550	2957	2612	44	840	100	1730	5	1	43740409	1262	-192.33	3.94	12	0.42	-15.00	732.00	10050	20230210	-71.29	2400	20231024	20.21	10050	-71.29	20230210	2400	20.21	20231024	10050	-71.29	20230210	2400	20.21	20231024	5.99	N	291230	100	43 억		316428	N	N	0	N	00	N
106	20231113	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	-55	5	-1.93	5987879480	2028605	111.92	2940	3115	2770	3710	2000	2855	2952.01	0.98	0	-138545	3181	3017	2936	2772	2691	2977	2732	44	855	100	1770	5	1	43725551	1224	-186.67	3.83	12	4.64	-15.00	732.00	10050	20230210	-72.14	2400	20231024	16.67	10050	-72.14	20230210	2400	16.67	20231024	10050	-72.14	20230210	2400	16.67	20231024	6.38	N	291230	100	43 억		429474	N	N	0	N	00	N
107	20231113	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	-55	5	-1.93	5848529855	1978900	109.18	2940	3115	2770	3710	2000	2855	2955.44	0.98	0	-151337	3181	3017	2936	2772	2691	2977	2732	44	855	100	1770	5	1	43725551	1224	-186.67	3.83	12	4.53	-15.00	732.00	10050	20230210	-72.14	2400	20231024	16.67	10050	-72.14	20230210	2400	16.67	20231024	10050	-72.14	20230210	2400	16.67	20231024	6.38	N	291230	100	43 억		429474	N	N	0	N	00	N
108	20231113	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2805	-50	5	-1.75	5431462190	1829896	100.96	2940	3115	2795	3710	2000	2855	2968.18	0.98	0	-197472	3181	3017	2936	2772	2691	2977	2732	44	855	100	1770	5	1	43725551	1227	-187.00	3.83	12	4.18	-15.00	732.00	10050	20230210	-72.09	2400	20231024	16.88	10050	-72.09	20230210	2400	16.88	20231024	10050	-72.09	20230210	2400	16.88	20231024	6.38	N	291230	100	43 억		429474	N	N	0	N	00	N
109	20231113	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	-45	5	-1.58	5193388570	1745194	96.28	2940	3115	2805	3710	2000	2855	2975.82	0.98	0	-191313	3181	3017	2936	2772	2691	2977	2732	44	855	100	1770	5	1	43725551	1229	-187.33	3.84	12	3.99	-15.00	732.00	10050	20230210	-72.04	2400	20231024	17.08	10050	-72.04	20230210	2400	17.08	20231024	10050	-72.04	20230210	2400	17.08	20231024	6.38	N	291230	100	43 억		429474	N	N	0	N	00	N
110	20231113	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	0	3	0.00	4899942795	1641667	90.57	2940	3115	2810	3710	2000	2855	2984.74	0.98	0	-183509	3181	3017	2936	2772	2691	2977	2732	44	855	100	1770	5	1	43725551	1248	-190.33	3.90	12	3.75	-15.00	732.00	10050	20230210	-71.59	2400	20231024	18.96	10050	-71.59	20230210	2400	18.96	20231024	10050	-71.59	20230210	2400	18.96	20231024	6.38	N	291230	100	43 억		429474	N	N	0	N	00	N
111	20231113	111024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2865	10	2	0.35	4453415635	1484554	81.90	2940	3115	2865	3710	2000	2855	2999.83	0.98	0	-193477	3181	3017	2936	2772	2691	2977	2732	44	855	100	1770	5	1	43725551	1253	-191.00	3.91	12	3.40	-15.00	732.00	10050	20230210	-71.49	2400	20231024	19.38	10050	-71.49	20230210	2400	19.38	20231024	10050	-71.49	20230210	2400	19.38	20231024	6.38	N	291230	100	43 억		429474	N	N	0	N	00	N
112	20231113	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	120	2	4.20	3948622650	1311168	72.34	2940	3115	2930	3710	2000	2855	3011.53	0.98	0	-211896	3181	3017	2936	2772	2691	2977	2732	44	855	100	1770	5	1	43725551	1301	-198.33	4.06	12	3.00	-15.00	732.00	10050	20230210	-70.40	2400	20231024	23.96	10050	-70.40	20230210	2400	23.96	20231024	10050	-70.40	20230210	2400	23.96	20231024	6.38	N	291230	100	43 억		429474	N	N	0	N	00	N
113	20231113	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	170	2	5.95	2471267715	817305	45.09	2940	3115	2930	3710	2000	2855	3023.68	0.98	0	-115990	3181	3017	2936	2772	2691	2977	2732	44	855	100	1770	5	1	43725551	1323	-201.67	4.13	12	1.87	-15.00	732.00	10050	20230210	-69.90	2400	20231024	26.04	10050	-69.90	20230210	2400	26.04	20231024	10050	-69.90	20230210	2400	26.04	20231024	6.38	N	291230	100	43 억		429474	N	N	0	N	00	N
114	20231110	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	-310	5	-9.79	5150254080	1740930	6.38	3100	3100	2855	4110	2220	3165	2958.39	0.47	0	238323	3785	3475	3320	3010	2855	3397	2932	44	945	100	1960	5	1	43725551	1248	-190.33	3.90	12	3.98	-15.00	732.00	10050	20230210	-71.59	2400	20231024	18.96	10050	-71.59	20230210	2400	18.96	20231024	10050	-71.59	20230210	2400	18.96	20231024	5.98	N	291230	100	43 억		205341	N	N	0	N	00	N
115	20231110	151047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	-285	5	-9.00	4749083845	1600919	5.86	3100	3100	2870	4110	2220	3165	2966.27	0.47	0	190008	3785	3475	3320	3010	2855	3397	2932	44	945	100	1960	5	1	43725551	1259	-192.00	3.93	12	3.66	-15.00	732.00	10050	20230210	-71.34	2400	20231024	20.00	10050	-71.34	20230210	2400	20.00	20231024	10050	-71.34	20230210	2400	20.00	20231024	5.98	N	291230	100	43 억		205341	N	N	0	N	00	N
116	20231110	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	-230	5	-7.27	4177489935	1403572	5.14	3100	3100	2890	4110	2220	3165	2976.11	0.47	0	160990	3785	3475	3320	3010	2855	3397	2932	44	945	100	1960	5	1	43725551	1283	-195.67	4.01	12	3.21	-15.00	732.00	10050	20230210	-70.80	2400	20231024	22.29	10050	-70.80	20230210	2400	22.29	20231024	10050	-70.80	20230210	2400	22.29	20231024	5.98	N	291230	100	43 억		205341	N	N	0	N	00	N
117	20231110	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	-245	5	-7.74	3823254155	1283311	4.70	3100	3100	2890	4110	2220	3165	2978.98	0.47	0	175811	3785	3475	3320	3010	2855	3397	2932	44	945	100	1960	5	1	43725551	1277	-194.67	3.99	12	2.93	-15.00	732.00	10050	20230210	-70.95	2400	20231024	21.67	10050	-70.95	20230210	2400	21.67	20231024	10050	-70.95	20230210	2400	21.67	20231024	5.98	N	291230	100	43 억		205341	N	N	0	N	00	N
118	20231110	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	-235	5	-7.42	3610445285	1210567	4.43	3100	3100	2890	4110	2220	3165	2982.20	0.47	0	161052	3785	3475	3320	3010	2855	3397	2932	44	945	100	1960	5	1	43725551	1281	-195.33	4.00	12	2.77	-15.00	732.00	10050	20230210	-70.85	2400	20231024	22.08	10050	-70.85	20230210	2400	22.08	20231024	10050	-70.85	20230210	2400	22.08	20231024	5.98	N	291230	100	43 억		205341	N	N	0	N	00	N
119	20231110	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	-225	5	-7.11	3351026570	1121816	4.11	3100	3100	2890	4110	2220	3165	2986.89	0.47	0	154650	3785	3475	3320	3010	2855	3397	2932	44	945	100	1960	5	1	43725551	1286	-196.00	4.02	12	2.57	-15.00	732.00	10050	20230210	-70.75	2400	20231024	22.50	10050	-70.75	20230210	2400	22.50	20231024	10050	-70.75	20230210	2400	22.50	20231024	5.98	N	291230	100	43 억		205341	N	N	0	N	00	N
120	20231110	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	-200	5	-6.32	2649402000	882231	3.23	3100	3100	2945	4110	2220	3165	3002.77	0.47	0	117935	3785	3475	3320	3010	2855	3397	2932	44	945	100	1960	5	1	43725551	1296	-197.67	4.05	12	2.02	-15.00	732.00	10050	20230210	-70.50	2400	20231024	23.54	10050	-70.50	20230210	2400	23.54	20231024	10050	-70.50	20230210	2400	23.54	20231024	5.98	N	291230	100	43 억		205341	N	N	0	N	00	N
121	20231110	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	-175	5	-5.53	1322713040	437418	1.60	3100	3100	2970	4110	2220	3165	3023.39	0.47	0	46886	3785	3475	3320	3010	2855	3397	2932	44	945	100	1960	5	1	43725551	1307	-199.33	4.08	12	1.00	-15.00	732.00	10050	20230210	-70.25	2400	20231024	24.58	10050	-70.25	20230210	2400	24.58	20231024	10050	-70.25	20230210	2400	24.58	20231024	5.98	N	291230	100	43 억		205341	N	N	0	N	00	N
122	20231109	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3165	100	2	3.26	93530164570	27060301	159.79	3180	3630	3165	3980	2150	3065	3456.65	0.67	0	-158433	3681	3372	3101	2792	2521	3527	2947	44	915	100	1900	5	1	43725551	1384	-211.00	4.32	12	61.89	-15.00	732.00	10050	20230210	-68.51	2400	20231024	31.88	10050	-68.51	20230210	2400	31.88	20231024	10050	-68.51	20230210	2400	31.88	20231024	5.98	N	291230	100	43 억		292546	N	N	0	N	00	N
123	20231109	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	165	2	5.38	91545880290	26439170	156.12	3180	3630	3175	3980	2150	3065	3462.68	0.67	0	-136443	3681	3372	3101	2792	2521	3527	2947	44	915	100	1900	5	1	43725551	1412	-215.33	4.41	12	60.47	-15.00	732.00	10050	20230210	-67.86	2400	20231024	34.58	10050	-67.86	20230210	2400	34.58	20231024	10050	-67.86	20230210	2400	34.58	20231024	5.98	N	291230	100	43 억		292546	N	N	0	N	00	N
124	20231109	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	165	2	5.38	83003550005	23856205	140.87	3180	3630	3175	3980	2150	3065	3479.52	0.67	0	-140350	3681	3372	3101	2792	2521	3527	2947	44	915	100	1900	5	1	43725551	1412	-215.33	4.41	12	54.56	-15.00	732.00	10050	20230210	-67.86	2400	20231024	34.58	10050	-67.86	20230210	2400	34.58	20231024	10050	-67.86	20230210	2400	34.58	20231024	5.98	N	291230	100	43 억		292546	N	N	0	N	00	N
125	20231109	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	205	2	6.69	80788718750	23174963	136.85	3180	3630	3175	3980	2150	3065	3486.23	0.67	0	-148427	3681	3372	3101	2792	2521	3527	2947	44	915	100	1900	5	1	43725551	1430	-218.00	4.47	12	53.00	-15.00	732.00	10050	20230210	-67.46	2400	20231024	36.25	10050	-67.46	20230210	2400	36.25	20231024	10050	-67.46	20230210	2400	36.25	20231024	5.98	N	291230	100	43 억		292546	N	N	0	N	00	N
126	20231109	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3330	265	2	8.65	75852952330	21672118	127.97	3180	3630	3175	3980	2150	3065	3500.25	0.67	0	-150139	3681	3372	3101	2792	2521	3527	2947	44	915	100	1900	5	1	43725551	1456	-222.00	4.55	12	49.56	-15.00	732.00	10050	20230210	-66.87	2400	20231024	38.75	10050	-66.87	20230210	2400	38.75	20231024	10050	-66.87	20230210	2400	38.75	20231024	5.98	N	291230	100	43 억		292546	N	N	0	N	00	N
127	20231109	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	455	2	14.85	65399087445	18634093	110.03	3180	3630	3175	3980	2150	3065	3509.91	0.67	0	-114363	3681	3372	3101	2792	2521	3527	2947	44	915	100	1900	5	1	43725551	1539	-234.67	4.81	12	42.62	-15.00	732.00	10050	20230210	-64.98	2400	20231024	46.67	10050	-64.98	20230210	2400	46.67	20231024	10050	-64.98	20230210	2400	46.67	20231024	5.98	N	291230	100	43 억		292546	N	N	0	N	00	N
128	20231109	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	510	2	16.64	52089127240	14853461	87.71	3180	3630	3175	3980	2150	3065	3507.20	0.67	0	-99795	3681	3372	3101	2792	2521	3527	2947	44	915	100	1900	5	1	43725551	1563	-238.33	4.88	12	33.97	-15.00	732.00	10050	20230210	-64.43	2400	20231024	48.96	10050	-64.43	20230210	2400	48.96	20231024	10050	-64.43	20230210	2400	48.96	20231024	5.98	N	291230	100	43 억		292546	N	N	0	N	00	N
129	20231109	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	445	2	14.52	16146721060	4748063	28.04	3180	3560	3175	3980	2150	3065	3401.48	0.67	0	21906	3681	3372	3101	2792	2521	3527	2947	44	915	100	1900	5	1	43725551	1535	-234.00	4.80	12	10.86	-15.00	732.00	10050	20230210	-65.07	2400	20231024	46.25	10050	-65.07	20230210	2400	46.25	20231024	10050	-65.07	20230210	2400	46.25	20231024	5.98	N	291230	100	43 억		292546	N	N	0	N	00	N
130	20231108	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	250	2	8.88	54771296180	16849808	8714.08	2855	3410	2830	3655	1975	2815	3250.65	1.09	0	-172322	2938	2876	2813	2751	2688	2907	2782	44	840	100	1740	5	1	43725551	1340	-204.33	4.19	12	38.54	-15.00	732.00	10050	20230210	-69.50	2400	20231024	27.71	10050	-69.50	20230210	2400	27.71	20231024	10050	-69.50	20230210	2400	27.71	20231024	5.97	N	291230	100	43 억		477979	N	N	0	N	00	N
131	20231108	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	250	2	8.88	53898936845	16566423	8567.52	2855	3410	2830	3655	1975	2815	3253.50	1.09	0	-165156	2938	2876	2813	2751	2688	2907	2782	44	840	100	1740	5	1	43725551	1340	-204.33	4.19	12	37.89	-15.00	732.00	10050	20230210	-69.50	2400	20231024	27.71	10050	-69.50	20230210	2400	27.71	20231024	10050	-69.50	20230210	2400	27.71	20231024	5.97	N	291230	100	43 억		477979	N	N	0	N	00	N
132	20231108	141000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	265	2	9.41	52465664540	16099918	8326.27	2855	3410	2830	3655	1975	2815	3258.75	1.09	0	-211377	2938	2876	2813	2751	2688	2907	2782	44	840	100	1740	5	1	43725551	1347	-205.33	4.21	12	36.82	-15.00	732.00	10050	20230210	-69.35	2400	20231024	28.33	10050	-69.35	20230210	2400	28.33	20231024	10050	-69.35	20230210	2400	28.33	20231024	5.97	N	291230	100	43 억		477979	N	N	0	N	00	N
133	20231108	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	345	2	12.26	49304210590	15072525	7794.94	2855	3410	2830	3655	1975	2815	3271.13	1.09	0	-240498	2938	2876	2813	2751	2688	2907	2782	44	840	100	1740	5	1	43725551	1382	-210.67	4.32	12	34.47	-15.00	732.00	10050	20230210	-68.56	2400	20231024	31.67	10050	-68.56	20230210	2400	31.67	20231024	10050	-68.56	20230210	2400	31.67	20231024	5.97	N	291230	100	43 억		477979	N	N	0	N	00	N
134	20231108	120954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3345	530	2	18.83	39482471075	12046364	6229.92	2855	3410	2830	3655	1975	2815	3277.54	1.09	0	-235727	2938	2876	2813	2751	2688	2907	2782	44	840	100	1740	5	1	43725551	1463	-223.00	4.57	12	27.55	-15.00	732.00	10050	20230210	-66.72	2400	20231024	39.38	10050	-66.72	20230210	2400	39.38	20231024	10050	-66.72	20230210	2400	39.38	20231024	5.97	N	291230	100	43 억		477979	N	N	0	N	00	N
135	20231108	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3305	490	2	17.41	25925440620	7992540	4133.44	2855	3365	2830	3655	1975	2815	3243.70	1.09	0	-180372	2938	2876	2813	2751	2688	2907	2782	44	840	100	1740	5	1	43725551	1445	-220.33	4.52	12	18.28	-15.00	732.00	10050	20230210	-67.11	2400	20231024	37.71	10050	-67.11	20230210	2400	37.71	20231024	10050	-67.11	20230210	2400	37.71	20231024	5.97	N	291230	100	43 억		477979	N	N	0	N	00	N
136	20231108	101000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	405	2	14.39	7333934695	2338760	1209.52	2855	3240	2830	3655	1975	2815	3135.82	1.09	0	-104855	2938	2876	2813	2751	2688	2907	2782	44	840	100	1740	5	1	43725551	1408	-214.67	4.40	12	5.35	-15.00	732.00	10050	20230210	-67.96	2400	20231024	34.17	10050	-67.96	20230210	2400	34.17	20231024	10050	-67.96	20230210	2400	34.17	20231024	5.97	N	291230	100	43 억		477979	N	N	0	N	00	N
137	20231108	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	60	2	2.13	59496555	20771	10.74	2855	2890	2830	3655	1975	2815	2864.40	1.09	0	1075	2938	2876	2813	2751	2688	2907	2782	44	840	100	1740	5	1	43725551	1257	-191.67	3.93	12	0.05	-15.00	732.00	10050	20230210	-71.39	2400	20231024	19.79	10050	-71.39	20230210	2400	19.79	20231024	10050	-71.39	20230210	2400	19.79	20231024	5.97	N	291230	100	43 억		477979	N	N	0	N	00	N
138	20231107	160959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2815	-10	5	-0.35	542606145	192897	39.22	2800	2875	2750	3670	1980	2825	2812.93	1.10	0	-4806	2951	2887	2776	2712	2601	2920	2745	44	845	100	1750	5	1	43725551	1231	-187.67	3.85	12	0.44	-15.00	732.00	10050	20230210	-71.99	2400	20231024	17.29	10050	-71.99	20230210	2400	17.29	20231024	10050	-71.99	20230210	2400	17.29	20231024	5.96	N	291230	100	43 억		481161	N	N	0	N	00	N
139	20231107	151002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	-15	5	-0.53	520714680	185107	37.64	2800	2875	2750	3670	1980	2825	2813.05	1.10	0	-3356	2951	2887	2776	2712	2601	2920	2745	44	845	100	1750	5	1	43725551	1229	-187.33	3.84	12	0.42	-15.00	732.00	10050	20230210	-72.04	2400	20231024	17.08	10050	-72.04	20230210	2400	17.08	20231024	10050	-72.04	20230210	2400	17.08	20231024	5.96	N	291230	100	43 억		481161	N	N	0	N	00	N
140	20231107	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	-40	5	-1.42	502254160	178514	36.30	2800	2875	2750	3670	1980	2825	2813.53	1.10	0	-2341	2951	2887	2776	2712	2601	2920	2745	44	845	100	1750	5	1	43725551	1218	-185.67	3.80	12	0.41	-15.00	732.00	10050	20230210	-72.29	2400	20231024	16.04	10050	-72.29	20230210	2400	16.04	20231024	10050	-72.29	20230210	2400	16.04	20231024	5.96	N	291230	100	43 억		481161	N	N	0	N	00	N
141	20231107	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	-25	5	-0.88	474086120	168397	34.24	2800	2875	2750	3670	1980	2825	2815.29	1.10	0	-3883	2951	2887	2776	2712	2601	2920	2745	44	845	100	1750	5	1	43725551	1224	-186.67	3.83	12	0.39	-15.00	732.00	10050	20230210	-72.14	2400	20231024	16.67	10050	-72.14	20230210	2400	16.67	20231024	10050	-72.14	20230210	2400	16.67	20231024	5.96	N	291230	100	43 억		481161	N	N	0	N	00	N
142	20231107	120958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	-65	5	-2.30	434361255	154055	31.33	2800	2875	2755	3670	1980	2825	2819.52	1.10	0	-98	2951	2887	2776	2712	2601	2920	2745	44	845	100	1750	5	1	43725551	1207	-184.00	3.77	12	0.35	-15.00	732.00	10050	20230210	-72.54	2400	20231024	15.00	10050	-72.54	20230210	2400	15.00	20231024	10050	-72.54	20230210	2400	15.00	20231024	5.96	N	291230	100	43 억		481161	N	N	0	N	00	N
143	20231107	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2820	-5	5	-0.18	370642330	131190	26.68	2800	2875	2755	3670	1980	2825	2825.23	1.10	0	4934	2951	2887	2776	2712	2601	2920	2745	44	845	100	1750	5	1	43725551	1233	-188.00	3.85	12	0.30	-15.00	732.00	10050	20230210	-71.94	2400	20231024	17.50	10050	-71.94	20230210	2400	17.50	20231024	10050	-71.94	20230210	2400	17.50	20231024	5.96	N	291230	100	43 억		481161	N	N	0	N	00	N
144	20231107	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2835	10	2	0.35	327695950	116007	23.59	2800	2875	2755	3670	1980	2825	2824.79	1.10	0	4156	2951	2887	2776	2712	2601	2920	2745	44	845	100	1750	5	1	43725551	1240	-189.00	3.87	12	0.27	-15.00	732.00	10050	20230210	-71.79	2400	20231024	18.12	10050	-71.79	20230210	2400	18.12	20231024	10050	-71.79	20230210	2400	18.12	20231024	5.96	N	291230	100	43 억		481161	N	N	0	N	00	N
145	20231107	090946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-30	5	-1.06	92642480	33213	6.75	2800	2810	2755	3670	1980	2825	2789.34	1.10	0	-10250	2951	2887	2776	2712	2601	2920	2745	44	845	100	1750	5	1	43725551	1222	-186.33	3.82	12	0.08	-15.00	732.00	10050	20230210	-72.19	2400	20231024	16.46	10050	-72.19	20230210	2400	16.46	20231024	10050	-72.19	20230210	2400	16.46	20231024	5.96	N	291230	100	43 억		481161	N	N	0	N	00	N
146	20231106	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	160	2	6.00	1365970425	489224	379.68	2705	2840	2665	3460	1870	2665	2792.10	1.09	0	2789	2751	2707	2641	2597	2531	2730	2620	44	795	100	1650	5	1	43725551	1235	-188.33	3.86	12	1.12	-15.00	732.00	10050	20230210	-71.89	2400	20231024	17.71	10050	-71.89	20230210	2400	17.71	20231024	10050	-71.89	20230210	2400	17.71	20231024	6.02	N	291230	100	43 억		475647	N	N	0	N	00	N
147	20231106	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	145	2	5.44	1317015675	471859	366.21	2705	2840	2665	3460	1870	2665	2791.12	1.09	0	-5132	2751	2707	2641	2597	2531	2730	2620	44	795	100	1650	5	1	43725551	1229	-187.33	3.84	12	1.08	-15.00	732.00	10050	20230210	-72.04	2400	20231024	17.08	10050	-72.04	20230210	2400	17.08	20231024	10050	-72.04	20230210	2400	17.08	20231024	6.02	N	291230	100	43 억		475647	N	N	0	N	00	N
148	20231106	140937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2820	155	2	5.82	1172231405	420469	326.32	2705	2840	2665	3460	1870	2665	2787.91	1.09	0	-15705	2751	2707	2641	2597	2531	2730	2620	44	795	100	1650	5	1	43725551	1233	-188.00	3.85	12	0.96	-15.00	732.00	10050	20230210	-71.94	2400	20231024	17.50	10050	-71.94	20230210	2400	17.50	20231024	10050	-71.94	20230210	2400	17.50	20231024	6.02	N	291230	100	43 억		475647	N	N	0	N	00	N
149	20231106	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	145	2	5.44	1107156395	397298	308.34	2705	2840	2665	3460	1870	2665	2786.72	1.09	0	-15654	2751	2707	2641	2597	2531	2730	2620	44	795	100	1650	5	1	43725551	1229	-187.33	3.84	12	0.91	-15.00	732.00	10050	20230210	-72.04	2400	20231024	17.08	10050	-72.04	20230210	2400	17.08	20231024	10050	-72.04	20230210	2400	17.08	20231024	6.02	N	291230	100	43 억		475647	N	N	0	N	00	N
150	20231106	120944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2820	155	2	5.82	1029717350	369612	286.85	2705	2840	2665	3460	1870	2665	2785.94	1.09	0	-21924	2751	2707	2641	2597	2531	2730	2620	44	795	100	1650	5	1	43725551	1233	-188.00	3.85	12	0.85	-15.00	732.00	10050	20230210	-71.94	2400	20231024	17.50	10050	-71.94	20230210	2400	17.50	20231024	10050	-71.94	20230210	2400	17.50	20231024	6.02	N	291230	100	43 억		475647	N	N	0	N	00	N
151	20231106	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	145	2	5.44	922519565	331606	257.36	2705	2835	2665	3460	1870	2665	2781.97	1.09	0	-29720	2751	2707	2641	2597	2531	2730	2620	44	795	100	1650	5	1	43725551	1229	-187.33	3.84	12	0.76	-15.00	732.00	10050	20230210	-72.04	2400	20231024	17.08	10050	-72.04	20230210	2400	17.08	20231024	10050	-72.04	20230210	2400	17.08	20231024	6.02	N	291230	100	43 억		475647	N	N	0	N	00	N
152	20231106	100916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2820	155	2	5.82	765348465	275691	213.96	2705	2830	2665	3460	1870	2665	2776.11	1.09	0	-28885	2751	2707	2641	2597	2531	2730	2620	44	795	100	1650	5	1	43725551	1233	-188.00	3.85	12	0.63	-15.00	732.00	10050	20230210	-71.94	2400	20231024	17.50	10050	-71.94	20230210	2400	17.50	20231024	10050	-71.94	20230210	2400	17.50	20231024	6.02	N	291230	100	43 억		475647	N	N	0	N	00	N
153	20231106	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	25	2	0.94	52014640	19261	14.95	2705	2705	2690	3460	1870	2665	2700.52	1.09	0	-7226	2751	2707	2641	2597	2531	2730	2620	44	795	100	1650	5	1	43725551	1176	-179.33	3.67	12	0.04	-15.00	732.00	10050	20230210	-73.23	2400	20231024	12.08	10050	-73.23	20230210	2400	12.08	20231024	10050	-73.23	20230210	2400	12.08	20231024	6.02	N	291230	100	43 억		475647	N	N	0	N	00	N
154	20231103	160929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	65	2	2.50	336671085	127338	73.56	2605	2685	2575	3380	1820	2600	2644.02	1.04	0	22676	2666	2632	2586	2552	2506	2650	2570	44	780	100	1610	5	1	43725551	1165	-177.67	3.64	12	0.29	-15.00	732.00	10050	20230210	-73.48	2400	20231024	11.04	10050	-73.48	20230210	2400	11.04	20231024	10050	-73.48	20230210	2400	11.04	20231024	6.10	N	291230	100	43 억		452971	N	N	0	N	00	N
155	20231103	150924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	70	2	2.69	311757560	118003	68.16	2605	2685	2575	3380	1820	2600	2642.05	1.04	0	21159	2666	2632	2586	2552	2506	2650	2570	44	780	100	1610	5	1	43725551	1167	-178.00	3.65	12	0.27	-15.00	732.00	10050	20230210	-73.43	2400	20231024	11.25	10050	-73.43	20230210	2400	11.25	20231024	10050	-73.43	20230210	2400	11.25	20231024	6.10	N	291230	100	43 억		452971	N	N	0	N	00	N
156	20231103	140925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	80	2	3.08	282896015	107179	61.91	2605	2685	2575	3380	1820	2600	2639.58	1.04	0	17305	2666	2632	2586	2552	2506	2650	2570	44	780	100	1610	5	1	43725551	1172	-178.67	3.66	12	0.25	-15.00	732.00	10050	20230210	-73.33	2400	20231024	11.67	10050	-73.33	20230210	2400	11.67	20231024	10050	-73.33	20230210	2400	11.67	20231024	6.10	N	291230	100	43 억		452971	N	N	0	N	00	N
157	20231103	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	65	2	2.50	260361505	98721	57.03	2605	2685	2575	3380	1820	2600	2637.46	1.04	0	12211	2666	2632	2586	2552	2506	2650	2570	44	780	100	1610	5	1	43725551	1165	-177.67	3.64	12	0.23	-15.00	732.00	10050	20230210	-73.48	2400	20231024	11.04	10050	-73.48	20230210	2400	11.04	20231024	10050	-73.48	20230210	2400	11.04	20231024	6.10	N	291230	100	43 억		452971	N	N	0	N	00	N
158	20231103	120922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	75	2	2.88	234885055	89158	51.50	2605	2685	2575	3380	1820	2600	2634.60	1.04	0	10464	2666	2632	2586	2552	2506	2650	2570	44	780	100	1610	5	1	43725551	1170	-178.33	3.65	12	0.20	-15.00	732.00	10050	20230210	-73.38	2400	20231024	11.46	10050	-73.38	20230210	2400	11.46	20231024	10050	-73.38	20230210	2400	11.46	20231024	6.10	N	291230	100	43 억		452971	N	N	0	N	00	N
159	20231103	110932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	65	2	2.50	194991555	74225	42.88	2605	2665	2575	3380	1820	2600	2627.14	1.04	0	8760	2666	2632	2586	2552	2506	2650	2570	44	780	100	1610	5	1	43725551	1165	-177.67	3.64	12	0.17	-15.00	732.00	10050	20230210	-73.48	2400	20231024	11.04	10050	-73.48	20230210	2400	11.04	20231024	10050	-73.48	20230210	2400	11.04	20231024	6.10	N	291230	100	43 억		452971	N	N	0	N	00	N
160	20231103	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	40	2	1.54	143267295	54735	31.62	2605	2650	2575	3380	1820	2600	2617.57	1.04	0	8533	2666	2632	2586	2552	2506	2650	2570	44	780	100	1610	5	1	43725551	1154	-176.00	3.61	12	0.13	-15.00	732.00	10050	20230210	-73.73	2400	20231024	10.00	10050	-73.73	20230210	2400	10.00	20231024	10050	-73.73	20230210	2400	10.00	20231024	6.10	N	291230	100	43 억		452971	N	N	0	N	00	N
161	20231103	090919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	5	2	0.19	35319640	13572	7.84	2605	2630	2575	3380	1820	2600	2602.44	1.04	0	-4518	2666	2632	2586	2552	2506	2650	2570	44	780	100	1610	5	1	43725551	1139	-173.67	3.56	12	0.03	-15.00	732.00	10050	20230210	-74.08	2400	20231024	8.54	10050	-74.08	20230210	2400	8.54	20231024	10050	-74.08	20230210	2400	8.54	20231024	6.10	N	291230	100	43 억		452971	N	N	0	N	00	N
162	20231102	160918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	105	2	4.21	448517490	173020	106.14	2545	2620	2540	3240	1750	2495	2592.29	0.86	0	76268	2598	2546	2483	2431	2368	2572	2457	44	745	100	1540	5	1	43725551	1137	-173.33	3.55	12	0.40	-15.00	732.00	10050	20230210	-74.13	2400	20231024	8.33	10050	-74.13	20230210	2400	8.33	20231024	10050	-74.13	20230210	2400	8.33	20231024	6.05	N	291230	100	43 억		376703	N	N	0	N	00	N
163	20231102	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	105	2	4.21	421221190	162526	99.70	2545	2620	2540	3240	1750	2495	2591.72	0.86	0	70655	2598	2546	2483	2431	2368	2572	2457	44	745	100	1540	5	1	43725551	1137	-173.33	3.55	12	0.37	-15.00	732.00	10050	20230210	-74.13	2400	20231024	8.33	10050	-74.13	20230210	2400	8.33	20231024	10050	-74.13	20230210	2400	8.33	20231024	6.05	N	291230	100	43 억		376703	N	N	0	N	00	N
164	20231102	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	100	2	4.01	394647715	152293	93.43	2545	2620	2540	3240	1750	2495	2591.37	0.86	0	65806	2598	2546	2483	2431	2368	2572	2457	44	745	100	1540	5	1	43725551	1135	-173.00	3.55	12	0.35	-15.00	732.00	10050	20230210	-74.18	2400	20231024	8.12	10050	-74.18	20230210	2400	8.12	20231024	10050	-74.18	20230210	2400	8.12	20231024	6.05	N	291230	100	43 억		376703	N	N	0	N	00	N
165	20231102	130917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	100	2	4.01	368364535	142160	87.21	2545	2620	2540	3240	1750	2495	2591.20	0.86	0	61910	2598	2546	2483	2431	2368	2572	2457	44	745	100	1540	5	1	43725551	1135	-173.00	3.55	12	0.33	-15.00	732.00	10050	20230210	-74.18	2400	20231024	8.12	10050	-74.18	20230210	2400	8.12	20231024	10050	-74.18	20230210	2400	8.12	20231024	6.05	N	291230	100	43 억		376703	N	N	0	N	00	N
166	20231102	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	110	2	4.41	338976960	130851	80.27	2545	2620	2540	3240	1750	2495	2590.56	0.86	0	56745	2598	2546	2483	2431	2368	2572	2457	44	745	100	1540	5	1	43725551	1139	-173.67	3.56	12	0.30	-15.00	732.00	10050	20230210	-74.08	2400	20231024	8.54	10050	-74.08	20230210	2400	8.54	20231024	10050	-74.08	20230210	2400	8.54	20231024	6.05	N	291230	100	43 억		376703	N	N	0	N	00	N
167	20231102	110913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	90	2	3.61	296629225	114508	70.25	2545	2620	2540	3240	1750	2495	2590.47	0.86	0	50769	2598	2546	2483	2431	2368	2572	2457	44	745	100	1540	5	1	43725551	1130	-172.33	3.53	12	0.26	-15.00	732.00	10050	20230210	-74.28	2400	20231024	7.71	10050	-74.28	20230210	2400	7.71	20231024	10050	-74.28	20230210	2400	7.71	20231024	6.05	N	291230	100	43 억		376703	N	N	0	N	00	N
168	20231102	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	120	2	4.81	239740570	92624	56.82	2545	2620	2540	3240	1750	2495	2588.32	0.86	0	42530	2598	2546	2483	2431	2368	2572	2457	44	745	100	1540	5	1	43725551	1143	-174.33	3.57	12	0.21	-15.00	732.00	10050	20230210	-73.98	2400	20231024	8.96	10050	-73.98	20230210	2400	8.96	20231024	10050	-73.98	20230210	2400	8.96	20231024	6.05	N	291230	100	43 억		376703	N	N	0	N	00	N
169	20231102	090921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	75	2	3.01	37060580	14454	8.87	2545	2595	2540	3240	1750	2495	2564.04	0.86	0	2368	2598	2546	2483	2431	2368	2572	2457	44	745	100	1540	5	1	43725551	1124	-171.33	3.51	12	0.03	-15.00	732.00	10050	20230210	-74.43	2400	20231024	7.08	10050	-74.43	20230210	2400	7.08	20231024	10050	-74.43	20230210	2400	7.08	20231024	6.05	N	291230	100	43 억		376703	N	N	0	N	00	N
170	20231101	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	80	2	3.31	405315720	162695	76.36	2420	2535	2420	3135	1695	2415	2491.26	0.70	0	69715	2605	2510	2460	2365	2315	2485	2340	44	720	100	1490	5	1	43725551	1091	-166.33	3.41	12	0.37	-15.00	732.00	10050	20230210	-75.17	2400	20231024	3.96	10050	-75.17	20230210	2400	3.96	20231024	10050	-75.17	20230210	2400	3.96	20231024	6.09	N	291230	100	43 억		306020	N	N	0	N	00	N
171	20231101	150913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2505	90	2	3.73	380764960	152878	71.75	2420	2535	2420	3135	1695	2415	2490.65	0.70	0	67431	2605	2510	2460	2365	2315	2485	2340	44	720	100	1490	5	1	43725551	1095	-167.00	3.42	12	0.35	-15.00	732.00	10050	20230210	-75.07	2400	20231024	4.38	10050	-75.07	20230210	2400	4.38	20231024	10050	-75.07	20230210	2400	4.38	20231024	6.09	N	291230	100	43 억		306020	N	N	0	N	00	N
172	20231101	140904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	85	2	3.52	311316400	124944	58.64	2420	2535	2420	3135	1695	2415	2491.65	0.70	0	61601	2605	2510	2460	2365	2315	2485	2340	44	720	100	1490	5	1	43725551	1093	-166.67	3.42	12	0.29	-15.00	732.00	10050	20230210	-75.12	2400	20231024	4.17	10050	-75.12	20230210	2400	4.17	20231024	10050	-75.12	20230210	2400	4.17	20231024	6.09	N	291230	100	43 억		306020	N	N	0	N	00	N
173	20231101	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	85	2	3.52	278945855	112020	52.58	2420	2535	2420	3135	1695	2415	2490.14	0.70	0	52456	2605	2510	2460	2365	2315	2485	2340	44	720	100	1490	5	1	43725551	1093	-166.67	3.42	12	0.26	-15.00	732.00	10050	20230210	-75.12	2400	20231024	4.17	10050	-75.12	20230210	2400	4.17	20231024	10050	-75.12	20230210	2400	4.17	20231024	6.09	N	291230	100	43 억		306020	N	N	0	N	00	N
174	20231101	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	80	2	3.31	193037970	77862	36.54	2420	2515	2420	3135	1695	2415	2479.23	0.70	0	36259	2605	2510	2460	2365	2315	2485	2340	44	720	100	1490	5	1	43725551	1091	-166.33	3.41	12	0.18	-15.00	732.00	10050	20230210	-75.17	2400	20231024	3.96	10050	-75.17	20230210	2400	3.96	20231024	10050	-75.17	20230210	2400	3.96	20231024	6.09	N	291230	100	43 억		306020	N	N	0	N	00	N
175	20231101	110941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	55	2	2.28	148628055	59967	28.14	2420	2515	2420	3135	1695	2415	2478.50	0.70	0	34253	2605	2510	2460	2365	2315	2485	2340	44	720	100	1490	5	1	43725551	1080	-164.67	3.37	12	0.14	-15.00	732.00	10050	20230210	-75.42	2400	20231024	2.92	10050	-75.42	20230210	2400	2.92	20231024	10050	-75.42	20230210	2400	2.92	20231024	6.09	N	291230	100	43 억		306020	N	N	0	N	00	N
176	20231101	100926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	85	2	3.52	128861120	51996	24.40	2420	2515	2420	3135	1695	2415	2478.29	0.70	0	34314	2605	2510	2460	2365	2315	2485	2340	44	720	100	1490	5	1	43725551	1093	-166.67	3.42	12	0.12	-15.00	732.00	10050	20230210	-75.12	2400	20231024	4.17	10050	-75.12	20230210	2400	4.17	20231024	10050	-75.12	20230210	2400	4.17	20231024	6.09	N	291230	100	43 억		306020	N	N	0	N	00	N
177	20231101	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	40	2	1.66	18880705	7739	3.63	2420	2460	2420	3135	1695	2415	2439.68	0.70	0	2476	2605	2510	2460	2365	2315	2485	2340	44	720	100	1490	5	1	43725551	1073	-163.67	3.35	12	0.02	-15.00	732.00	10050	20230210	-75.57	2400	20231024	2.29	10050	-75.57	20230210	2400	2.29	20231024	10050	-75.57	20230210	2400	2.29	20231024	6.09	N	291230	100	43 억		306020	N	N	0	N	00	N