KissMeData/293780/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	161150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8020	-30	5	-0.37	451863460	56659	82.69	8100	8100	7900	10460	5640	8050	7975.04	2.61	0	-8787	8436	8242	8126	7932	7816	8185	7875	111	2410	500	5790	10	1	22298866	1788	-16.92	3.41	12	0.25	-474.00	2349.00	14600	20221201	-45.07	7430	20231031	7.94	13650	-41.25	20230414	7430	7.94	20231031	14600	-45.07	20221201	7430	7.94	20231031	2.09	N	293780	500	111 억		583008	N	N	0	N	00	N
3	20231130	151149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8040	-10	5	-0.12	425411660	53368	77.88	8100	8100	7900	10460	5640	8050	7971.29	2.61	0	-8440	8436	8242	8126	7932	7816	8185	7875	111	2410	500	5790	10	1	22298866	1793	-16.96	3.42	12	0.24	-474.00	2349.00	14600	20221201	-44.93	7430	20231031	8.21	13650	-41.10	20230414	7430	8.21	20231031	14600	-44.93	20221201	7430	8.21	20231031	2.09	N	293780	500	111 억		583008	N	N	0	N	00	N
4	20231130	141146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7940	-110	5	-1.37	364238940	45706	66.70	8100	8100	7900	10460	5640	8050	7969.17	2.61	0	-9795	8436	8242	8126	7932	7816	8185	7875	111	2410	500	5790	10	1	22298866	1771	-16.75	3.38	12	0.20	-474.00	2349.00	14600	20221201	-45.62	7430	20231031	6.86	13650	-41.83	20230414	7430	6.86	20231031	14600	-45.62	20221201	7430	6.86	20231031	2.09	N	293780	500	111 억		583008	N	N	0	N	00	N
5	20231130	131144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7920	-130	5	-1.61	321648690	40338	58.87	8100	8100	7900	10460	5640	8050	7973.84	2.61	0	-11291	8436	8242	8126	7932	7816	8185	7875	111	2410	500	5790	10	1	22298866	1766	-16.71	3.37	12	0.18	-474.00	2349.00	14600	20221201	-45.75	7430	20231031	6.59	13650	-41.98	20230414	7430	6.59	20231031	14600	-45.75	20221201	7430	6.59	20231031	2.09	N	293780	500	111 억		583008	N	N	0	N	00	N
6	20231130	121158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7960	-90	5	-1.12	247294540	30942	45.16	8100	8100	7930	10460	5640	8050	7992.20	2.61	0	-9448	8436	8242	8126	7932	7816	8185	7875	111	2410	500	5790	10	1	22298866	1775	-16.79	3.39	12	0.14	-474.00	2349.00	14600	20221201	-45.48	7430	20231031	7.13	13650	-41.68	20230414	7430	7.13	20231031	14600	-45.48	20221201	7430	7.13	20231031	2.09	N	293780	500	111 억		583008	N	N	0	N	00	N
7	20231130	111153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7990	-60	5	-0.75	183502030	22919	33.45	8100	8100	7960	10460	5640	8050	8006.55	2.61	0	-8300	8436	8242	8126	7932	7816	8185	7875	111	2410	500	5790	10	1	22298866	1782	-16.86	3.40	12	0.10	-474.00	2349.00	14600	20221201	-45.27	7430	20231031	7.54	13650	-41.47	20230414	7430	7.54	20231031	14600	-45.27	20221201	7430	7.54	20231031	2.09	N	293780	500	111 억		583008	N	N	0	N	00	N
8	20231130	101145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	10	2	0.12	95267520	11871	17.32	8100	8100	8000	10460	5640	8050	8025.23	2.61	0	-3144	8436	8242	8126	7932	7816	8185	7875	111	2410	500	5790	10	1	22298866	1797	-17.00	3.43	12	0.05	-474.00	2349.00	14600	20221201	-44.79	7430	20231031	8.48	13650	-40.95	20230414	7430	8.48	20231031	14600	-44.79	20221201	7430	8.48	20231031	2.09	N	293780	500	111 억		583008	N	N	0	N	00	N
9	20231130	091145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	10	2	0.12	9138580	1134	1.65	8100	8100	8030	10460	5640	8050	8058.71	2.61	0	-184	8436	8242	8126	7932	7816	8185	7875	111	2410	500	5790	10	1	22298866	1797	-17.00	3.43	12	0.01	-474.00	2349.00	14600	20221201	-44.79	7430	20231031	8.48	13650	-40.95	20230414	7430	8.48	20231031	14600	-44.79	20221201	7430	8.48	20231031	2.09	N	293780	500	111 억		583008	N	N	0	N	00	N
10	20231129	161140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8050	-290	5	-3.48	550375260	67815	107.84	8270	8320	8010	10840	5840	8340	8116.84	2.70	0	-19278	8566	8452	8246	8132	7926	8510	8190	111	2500	500	6000	10	1	22298866	1795	-16.98	3.43	12	0.30	-474.00	2349.00	14700	20221125	-45.24	7430	20231031	8.34	13650	-41.03	20230414	7430	8.34	20231031	14600	-44.86	20221201	7430	8.34	20231031	2.09	N	293780	500	111 억		602806	N	N	0	N	00	N
11	20231129	151152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8030	-310	5	-3.72	520354570	64081	101.90	8270	8320	8010	10840	5840	8340	8120.26	2.70	0	-18688	8566	8452	8246	8132	7926	8510	8190	111	2500	500	6000	10	1	22298866	1791	-16.94	3.42	12	0.29	-474.00	2349.00	14700	20221125	-45.37	7430	20231031	8.08	13650	-41.17	20230414	7430	8.08	20231031	14600	-45.00	20221201	7430	8.08	20231031	2.09	N	293780	500	111 억		602806	N	N	0	N	00	N
12	20231129	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8110	-230	5	-2.76	342555180	41984	66.76	8270	8320	8070	10840	5840	8340	8159.18	2.70	0	-7295	8566	8452	8246	8132	7926	8510	8190	111	2500	500	6000	10	1	22298866	1808	-17.11	3.45	12	0.19	-474.00	2349.00	14700	20221125	-44.83	7430	20231031	9.15	13650	-40.59	20230414	7430	9.15	20231031	14600	-44.45	20221201	7430	9.15	20231031	2.09	N	293780	500	111 억		602806	N	N	0	N	00	N
13	20231129	131146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	-210	5	-2.52	244585820	29903	47.55	8270	8320	8100	10840	5840	8340	8179.31	2.70	0	-2735	8566	8452	8246	8132	7926	8510	8190	111	2500	500	6000	10	1	22298866	1813	-17.15	3.46	12	0.13	-474.00	2349.00	14700	20221125	-44.69	7430	20231031	9.42	13650	-40.44	20230414	7430	9.42	20231031	14600	-44.32	20221201	7430	9.42	20231031	2.09	N	293780	500	111 억		602806	N	N	0	N	00	N
14	20231129	121147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8140	-200	5	-2.40	175912520	21455	34.12	8270	8320	8130	10840	5840	8340	8199.14	2.70	0	-1971	8566	8452	8246	8132	7926	8510	8190	111	2500	500	6000	10	1	22298866	1815	-17.17	3.47	12	0.10	-474.00	2349.00	14700	20221125	-44.63	7430	20231031	9.56	13650	-40.37	20230414	7430	9.56	20231031	14600	-44.25	20221201	7430	9.56	20231031	2.09	N	293780	500	111 억		602806	N	N	0	N	00	N
15	20231129	111147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	-160	5	-1.92	154660040	18855	29.98	8270	8320	8130	10840	5840	8340	8202.60	2.70	0	-1504	8566	8452	8246	8132	7926	8510	8190	111	2500	500	6000	10	1	22298866	1824	-17.26	3.48	12	0.08	-474.00	2349.00	14700	20221125	-44.35	7430	20231031	10.09	13650	-40.07	20230414	7430	10.09	20231031	14600	-43.97	20221201	7430	10.09	20231031	2.09	N	293780	500	111 억		602806	N	N	0	N	00	N
16	20231129	101144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	-140	5	-1.68	115858860	14106	22.43	8270	8320	8130	10840	5840	8340	8213.45	2.70	0	-600	8566	8452	8246	8132	7926	8510	8190	111	2500	500	6000	10	1	22298866	1829	-17.30	3.49	12	0.06	-474.00	2349.00	14700	20221125	-44.22	7430	20231031	10.36	13650	-39.93	20230414	7430	10.36	20231031	14600	-43.84	20221201	7430	10.36	20231031	2.09	N	293780	500	111 억		602806	N	N	0	N	00	N
17	20231129	091139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8250	-90	5	-1.08	26533950	3215	5.11	8270	8320	8210	10840	5840	8340	8253.17	2.70	0	-69	8566	8452	8246	8132	7926	8510	8190	111	2500	500	6000	10	1	22298866	1840	-17.41	3.51	12	0.01	-474.00	2349.00	14700	20221125	-43.88	7430	20231031	11.04	13650	-39.56	20230414	7430	11.04	20231031	14600	-43.49	20221201	7430	11.04	20231031	2.09	N	293780	500	111 억		602806	N	N	0	N	00	N
18	20231128	161139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8340	290	2	3.60	517091220	62880	151.84	8040	8360	8040	10460	5640	8050	8223.39	2.60	0	23054	8230	8140	8080	7990	7930	8110	7960	111	2410	500	5790	10	1	22298866	1860	-17.59	3.55	12	0.28	-474.00	2349.00	14700	20221125	-43.27	7430	20231031	12.25	13650	-38.90	20230414	7430	12.25	20231031	14600	-42.88	20221201	7430	12.25	20231031	2.09	N	293780	500	111 억		579991	N	N	0	N	00	N
19	20231128	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	280	2	3.48	485455040	59088	142.68	8040	8350	8040	10460	5640	8050	8215.80	2.60	0	22546	8230	8140	8080	7990	7930	8110	7960	111	2410	500	5790	10	1	22298866	1857	-17.57	3.55	12	0.26	-474.00	2349.00	14700	20221125	-43.33	7430	20231031	12.11	13650	-38.97	20230414	7430	12.11	20231031	14600	-42.95	20221201	7430	12.11	20231031	2.09	N	293780	500	111 억		579991	N	N	0	N	00	N
20	20231128	141140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	250	2	3.11	403663250	49270	118.97	8040	8340	8040	10460	5640	8050	8192.88	2.60	0	23579	8230	8140	8080	7990	7930	8110	7960	111	2410	500	5790	10	1	22298866	1851	-17.51	3.53	12	0.22	-474.00	2349.00	14700	20221125	-43.54	7430	20231031	11.71	13650	-39.19	20230414	7430	11.71	20231031	14600	-43.15	20221201	7430	11.71	20231031	2.09	N	293780	500	111 억		579991	N	N	0	N	00	N
21	20231128	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8290	240	2	2.98	312944110	38325	92.54	8040	8300	8040	10460	5640	8050	8165.53	2.60	0	18144	8230	8140	8080	7990	7930	8110	7960	111	2410	500	5790	10	1	22298866	1849	-17.49	3.53	12	0.17	-474.00	2349.00	14700	20221125	-43.61	7430	20231031	11.57	13650	-39.27	20230414	7430	11.57	20231031	14600	-43.22	20221201	7430	11.57	20231031	2.09	N	293780	500	111 억		579991	N	N	0	N	00	N
22	20231128	121139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8190	140	2	1.74	188656980	23235	56.11	8040	8200	8040	10460	5640	8050	8119.52	2.60	0	8411	8230	8140	8080	7990	7930	8110	7960	111	2410	500	5790	10	1	22298866	1826	-17.28	3.49	12	0.10	-474.00	2349.00	14700	20221125	-44.29	7430	20231031	10.23	13650	-40.00	20230414	7430	10.23	20231031	14600	-43.90	20221201	7430	10.23	20231031	2.09	N	293780	500	111 억		579991	N	N	0	N	00	N
23	20231128	111139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8140	90	2	1.12	144268360	17796	42.97	8040	8180	8040	10460	5640	8050	8106.79	2.60	0	5511	8230	8140	8080	7990	7930	8110	7960	111	2410	500	5790	10	1	22298866	1815	-17.17	3.47	12	0.08	-474.00	2349.00	14700	20221125	-44.63	7430	20231031	9.56	13650	-40.37	20230414	7430	9.56	20231031	14600	-44.25	20221201	7430	9.56	20231031	2.09	N	293780	500	111 억		579991	N	N	0	N	00	N
24	20231128	101134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	70	2	0.87	91047030	11258	27.18	8040	8160	8040	10460	5640	8050	8087.32	2.60	0	4318	8230	8140	8080	7990	7930	8110	7960	111	2410	500	5790	10	1	22298866	1811	-17.13	3.46	12	0.05	-474.00	2349.00	14700	20221125	-44.76	7430	20231031	9.29	13650	-40.51	20230414	7430	9.29	20231031	14600	-44.38	20221201	7430	9.29	20231031	2.09	N	293780	500	111 억		579991	N	N	0	N	00	N
25	20231128	091135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	70	2	0.87	44065810	5454	13.17	8040	8160	8040	10460	5640	8050	8079.54	2.60	0	1439	8230	8140	8080	7990	7930	8110	7960	111	2410	500	5790	10	1	22298866	1811	-17.13	3.46	12	0.02	-474.00	2349.00	14700	20221125	-44.76	7430	20231031	9.29	13650	-40.51	20230414	7430	9.29	20231031	14600	-44.38	20221201	7430	9.29	20231031	2.09	N	293780	500	111 억		579991	N	N	0	N	00	N
26	20231127	161126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8050	-110	5	-1.35	333498060	41311	96.53	8120	8170	8020	10600	5720	8160	8072.89	2.61	0	-2248	8366	8262	8206	8102	8046	8235	8075	111	2440	500	5870	10	1	22298866	1795	-16.98	3.43	12	0.19	-474.00	2349.00	14700	20221125	-45.24	7430	20231031	8.34	13650	-41.03	20230414	7430	8.34	20231031	14600	-44.86	20221201	7430	8.34	20231031	2.10	N	293780	500	111 억		582239	N	N	0	N	00	N
27	20231127	151139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8050	-110	5	-1.35	316021270	39140	91.46	8120	8170	8020	10600	5720	8160	8074.13	2.61	0	-2357	8366	8262	8206	8102	8046	8235	8075	111	2440	500	5870	10	1	22298866	1795	-16.98	3.43	12	0.18	-474.00	2349.00	14700	20221125	-45.24	7430	20231031	8.34	13650	-41.03	20230414	7430	8.34	20231031	14600	-44.86	20221201	7430	8.34	20231031	2.10	N	293780	500	111 억		582239	N	N	0	N	00	N
28	20231127	141135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8030	-130	5	-1.59	273909500	33899	79.21	8120	8170	8020	10600	5720	8160	8080.16	2.61	0	-2674	8366	8262	8206	8102	8046	8235	8075	111	2440	500	5870	10	1	22298866	1791	-16.94	3.42	12	0.15	-474.00	2349.00	14700	20221125	-45.37	7430	20231031	8.08	13650	-41.17	20230414	7430	8.08	20231031	14600	-45.00	20221201	7430	8.08	20231031	2.10	N	293780	500	111 억		582239	N	N	0	N	00	N
29	20231127	131139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8070	-90	5	-1.10	239054410	29580	69.12	8120	8170	8020	10600	5720	8160	8081.62	2.61	0	-2323	8366	8262	8206	8102	8046	8235	8075	111	2440	500	5870	10	1	22298866	1800	-17.03	3.44	12	0.13	-474.00	2349.00	14700	20221125	-45.10	7430	20231031	8.61	13650	-40.88	20230414	7430	8.61	20231031	14600	-44.73	20221201	7430	8.61	20231031	2.10	N	293780	500	111 억		582239	N	N	0	N	00	N
30	20231127	121143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	-70	5	-0.86	200720790	24811	57.97	8120	8170	8030	10600	5720	8160	8089.99	2.61	0	-1085	8366	8262	8206	8102	8046	8235	8075	111	2440	500	5870	10	1	22298866	1804	-17.07	3.44	12	0.11	-474.00	2349.00	14700	20221125	-44.97	7430	20231031	8.88	13650	-40.73	20230414	7430	8.88	20231031	14600	-44.59	20221201	7430	8.88	20231031	2.10	N	293780	500	111 억		582239	N	N	0	N	00	N
31	20231127	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8110	-50	5	-0.61	137646360	16981	39.68	8120	8170	8060	10600	5720	8160	8105.90	2.61	0	-1570	8366	8262	8206	8102	8046	8235	8075	111	2440	500	5870	10	1	22298866	1808	-17.11	3.45	12	0.08	-474.00	2349.00	14700	20221125	-44.83	7430	20231031	9.15	13650	-40.59	20230414	7430	9.15	20231031	14600	-44.45	20221201	7430	9.15	20231031	2.10	N	293780	500	111 억		582239	N	N	0	N	00	N
32	20231127	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	-70	5	-0.86	82013150	10095	23.59	8120	8170	8090	10600	5720	8160	8124.14	2.61	0	188	8366	8262	8206	8102	8046	8235	8075	111	2440	500	5870	10	1	22298866	1804	-17.07	3.44	12	0.05	-474.00	2349.00	14700	20221125	-44.97	7430	20231031	8.88	13650	-40.73	20230414	7430	8.88	20231031	14600	-44.59	20221201	7430	8.88	20231031	2.10	N	293780	500	111 억		582239	N	N	0	N	00	N
33	20231127	091126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8170	10	2	0.12	19621420	2405	5.62	8120	8170	8120	10600	5720	8160	8158.59	2.61	0	1116	8366	8262	8206	8102	8046	8235	8075	111	2440	500	5870	10	1	22298866	1822	-17.24	3.48	12	0.01	-474.00	2349.00	14700	20221125	-44.42	7430	20231031	9.96	13650	-40.15	20230414	7430	9.96	20231031	14600	-44.04	20221201	7430	9.96	20231031	2.10	N	293780	500	111 억		582239	N	N	0	N	00	N
34	20231124	161119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8160	-140	5	-1.69	349666210	42582	83.49	8300	8310	8150	10790	5810	8300	8211.61	2.66	0	-10948	8526	8412	8216	8102	7906	8470	8160	111	2490	500	5970	10	1	22298866	1820	-17.22	3.47	12	0.19	-474.00	2349.00	14700	20221125	-44.49	7430	20231031	9.83	13650	-40.22	20230414	7430	9.83	20231031	14700	-44.49	20221125	7430	9.83	20231031	2.08	N	293780	500	111 억		593164	N	N	1	N	00	N
35	20231124	151128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8170	-130	5	-1.57	319879840	38943	76.35	8300	8310	8150	10790	5810	8300	8214.05	2.66	0	-9503	8526	8412	8216	8102	7906	8470	8160	111	2490	500	5970	10	1	22298866	1822	-17.24	3.48	12	0.17	-474.00	2349.00	14700	20221125	-44.42	7430	20231031	9.96	13650	-40.15	20230414	7430	9.96	20231031	14700	-44.42	20221125	7430	9.96	20231031	2.08	N	293780	500	111 억		593164	N	N	1	N	00	N
36	20231124	141125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8190	-110	5	-1.33	253892420	30863	60.51	8300	8310	8160	10790	5810	8300	8226.43	2.66	0	-8149	8526	8412	8216	8102	7906	8470	8160	111	2490	500	5970	10	1	22298866	1826	-17.28	3.49	12	0.14	-474.00	2349.00	14700	20221125	-44.29	7430	20231031	10.23	13650	-40.00	20230414	7430	10.23	20231031	14700	-44.29	20221125	7430	10.23	20231031	2.08	N	293780	500	111 억		593164	N	N	1	N	00	N
37	20231124	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	-100	5	-1.20	163768960	19855	38.93	8300	8310	8200	10790	5810	8300	8248.25	2.66	0	-4178	8526	8412	8216	8102	7906	8470	8160	111	2490	500	5970	10	1	22298866	1829	-17.30	3.49	12	0.09	-474.00	2349.00	14700	20221125	-44.22	7430	20231031	10.36	13650	-39.93	20230414	7430	10.36	20231031	14700	-44.22	20221125	7430	10.36	20231031	2.08	N	293780	500	111 억		593164	N	N	1	N	00	N
38	20231124	121129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	-100	5	-1.20	149836350	18157	35.60	8300	8310	8200	10790	5810	8300	8252.26	2.66	0	-3033	8526	8412	8216	8102	7906	8470	8160	111	2490	500	5970	10	1	22298866	1829	-17.30	3.49	12	0.08	-474.00	2349.00	14700	20221125	-44.22	7430	20231031	10.36	13650	-39.93	20230414	7430	10.36	20231031	14700	-44.22	20221125	7430	10.36	20231031	2.08	N	293780	500	111 억		593164	N	N	1	N	00	N
39	20231124	111125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	-40	5	-0.48	85891700	10385	20.36	8300	8310	8240	10790	5810	8300	8270.75	2.66	0	-2484	8526	8412	8216	8102	7906	8470	8160	111	2490	500	5970	10	1	22298866	1842	-17.43	3.52	12	0.05	-474.00	2349.00	14700	20221125	-43.81	7430	20231031	11.17	13650	-39.49	20230414	7430	11.17	20231031	14700	-43.81	20221125	7430	11.17	20231031	2.08	N	293780	500	111 억		593164	N	N	1	N	00	N
40	20231124	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	-20	5	-0.24	57042720	6893	13.51	8300	8310	8250	10790	5810	8300	8275.46	2.66	0	-1235	8526	8412	8216	8102	7906	8470	8160	111	2490	500	5970	10	1	22298866	1846	-17.47	3.52	12	0.03	-474.00	2349.00	14700	20221125	-43.67	7430	20231031	11.44	13650	-39.34	20230414	7430	11.44	20231031	14700	-43.67	20221125	7430	11.44	20231031	2.08	N	293780	500	111 억		593164	N	N	1	N	00	N
41	20231124	091120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	0	3	0.00	9868880	1191	2.34	8300	8310	8270	10790	5810	8300	8286.21	2.66	0	-138	8526	8412	8216	8102	7906	8470	8160	111	2490	500	5970	10	1	22298866	1851	-17.51	3.53	12	0.01	-474.00	2349.00	14700	20221125	-43.54	7430	20231031	11.71	13650	-39.19	20230414	7430	11.71	20231031	14700	-43.54	20221125	7430	11.71	20231031	2.08	N	293780	500	111 억		593164	N	N	1	N	00	N
42	20231123	161106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	170	2	2.09	417314450	50793	136.46	8130	8330	8020	10560	5700	8130	8215.52	2.60	0	14609	8343	8236	8163	8056	7983	8200	8020	111	2430	500	5850	10	1	22298866	1851	-17.51	3.53	12	0.23	-474.00	2349.00	14700	20221121	-43.54	7430	20231031	11.71	13650	-39.19	20230414	7430	11.71	20231031	14700	-43.54	20221125	7430	11.71	20231031	2.07	N	293780	500	111 억		578769	N	N	1	N	00	N
43	20231123	151143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	170	2	2.09	388441760	47314	127.11	8130	8330	8020	10560	5700	8130	8209.87	2.60	0	14107	8343	8236	8163	8056	7983	8200	8020	111	2430	500	5850	10	1	22298866	1851	-17.51	3.53	12	0.21	-474.00	2349.00	14700	20221121	-43.54	7430	20231031	11.71	13650	-39.19	20230414	7430	11.71	20231031	14700	-43.54	20221125	7430	11.71	20231031	2.07	N	293780	500	111 억		578769	N	N	0	N	00	N
44	20231123	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	150	2	1.85	286859890	35040	94.14	8130	8330	8020	10560	5700	8130	8186.64	2.60	0	13804	8343	8236	8163	8056	7983	8200	8020	111	2430	500	5850	10	1	22298866	1846	-17.47	3.52	12	0.16	-474.00	2349.00	14700	20221121	-43.67	7430	20231031	11.44	13650	-39.34	20230414	7430	11.44	20231031	14700	-43.67	20221125	7430	11.44	20231031	2.07	N	293780	500	111 억		578769	N	N	0	N	00	N
45	20231123	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	90	2	1.11	188013060	23074	61.99	8130	8250	8020	10560	5700	8130	8148.26	2.60	0	9292	8343	8236	8163	8056	7983	8200	8020	111	2430	500	5850	10	1	22298866	1833	-17.34	3.50	12	0.10	-474.00	2349.00	14700	20221121	-44.08	7430	20231031	10.63	13650	-39.78	20230414	7430	10.63	20231031	14700	-44.08	20221125	7430	10.63	20231031	2.07	N	293780	500	111 억		578769	N	N	0	N	00	N
46	20231123	121123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	70	2	0.86	155001590	19060	51.21	8130	8250	8020	10560	5700	8130	8132.30	2.60	0	6605	8343	8236	8163	8056	7983	8200	8020	111	2430	500	5850	10	1	22298866	1829	-17.30	3.49	12	0.09	-474.00	2349.00	14700	20221121	-44.22	7430	20231031	10.36	13650	-39.93	20230414	7430	10.36	20231031	14700	-44.22	20221125	7430	10.36	20231031	2.07	N	293780	500	111 억		578769	N	N	0	N	00	N
47	20231123	111153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	20	2	0.25	101711470	12568	33.76	8130	8160	8020	10560	5700	8130	8092.89	2.60	0	3330	8343	8236	8163	8056	7983	8200	8020	111	2430	500	5850	10	1	22298866	1817	-17.19	3.47	12	0.06	-474.00	2349.00	14700	20221121	-44.56	7430	20231031	9.69	13650	-40.29	20230414	7430	9.69	20231031	14700	-44.56	20221125	7430	9.69	20231031	2.07	N	293780	500	111 억		578769	N	N	0	N	00	N
48	20231123	101128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8140	10	2	0.12	77626990	9606	25.81	8130	8150	8020	10560	5700	8130	8081.09	2.60	0	1711	8343	8236	8163	8056	7983	8200	8020	111	2430	500	5850	10	1	22298866	1815	-17.17	3.47	12	0.04	-474.00	2349.00	14700	20221121	-44.63	7430	20231031	9.56	13650	-40.37	20230414	7430	9.56	20231031	14700	-44.63	20221125	7430	9.56	20231031	2.07	N	293780	500	111 억		578769	N	N	0	N	00	N
49	20231123	091123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	-40	5	-0.49	44933430	5566	14.95	8130	8150	8020	10560	5700	8130	8072.84	2.60	0	491	8343	8236	8163	8056	7983	8200	8020	111	2430	500	5850	10	1	22298866	1804	-17.07	3.44	12	0.02	-474.00	2349.00	14700	20221121	-44.97	7430	20231031	8.88	13650	-40.73	20230414	7430	8.88	20231031	14700	-44.97	20221125	7430	8.88	20231031	2.07	N	293780	500	111 억		578769	N	N	0	N	00	N
50	20231122	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	-90	5	-1.09	301920620	37016	57.33	8220	8270	8090	10680	5760	8220	8156.49	2.61	0	-3870	8406	8312	8246	8152	8086	8300	8140	111	2460	500	5910	10	1	22298866	1813	-17.15	3.46	12	0.17	-474.00	2349.00	15150	20221118	-46.34	7430	20231031	9.42	13650	-40.44	20230414	7430	9.42	20231031	14700	-44.69	20221125	7430	9.42	20231031	2.07	N	293780	500	111 억		582639	N	N	0	N	00	N
51	20231122	151104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	-100	5	-1.22	295333500	36206	56.08	8220	8270	8090	10680	5760	8220	8157.03	2.61	0	-4050	8406	8312	8246	8152	8086	8300	8140	111	2460	500	5910	10	1	22298866	1811	-17.13	3.46	12	0.16	-474.00	2349.00	15150	20221118	-46.40	7430	20231031	9.29	13650	-40.51	20230414	7430	9.29	20231031	14700	-44.76	20221125	7430	9.29	20231031	2.07	N	293780	500	111 억		582639	N	N	0	N	00	N
52	20231122	141055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8160	-60	5	-0.73	234944480	28765	44.55	8220	8270	8090	10680	5760	8220	8167.72	2.61	0	-5463	8406	8312	8246	8152	8086	8300	8140	111	2460	500	5910	10	1	22298866	1820	-17.22	3.47	12	0.13	-474.00	2349.00	15150	20221118	-46.14	7430	20231031	9.83	13650	-40.22	20230414	7430	9.83	20231031	14700	-44.49	20221125	7430	9.83	20231031	2.07	N	293780	500	111 억		582639	N	N	0	N	00	N
53	20231122	131133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	-90	5	-1.09	204965360	25078	38.84	8220	8270	8090	10680	5760	8220	8173.11	2.61	0	-7039	8406	8312	8246	8152	8086	8300	8140	111	2460	500	5910	10	1	22298866	1813	-17.15	3.46	12	0.11	-474.00	2349.00	15150	20221118	-46.34	7430	20231031	9.42	13650	-40.44	20230414	7430	9.42	20231031	14700	-44.69	20221125	7430	9.42	20231031	2.07	N	293780	500	111 억		582639	N	N	0	N	00	N
54	20231122	121138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	-100	5	-1.22	178173320	21795	33.76	8220	8270	8090	10680	5760	8220	8174.96	2.61	0	-5786	8406	8312	8246	8152	8086	8300	8140	111	2460	500	5910	10	1	22298866	1811	-17.13	3.46	12	0.10	-474.00	2349.00	15150	20221118	-46.40	7430	20231031	9.29	13650	-40.51	20230414	7430	9.29	20231031	14700	-44.76	20221125	7430	9.29	20231031	2.07	N	293780	500	111 억		582639	N	N	0	N	00	N
55	20231122	111226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	-120	5	-1.46	163907620	20041	31.04	8220	8270	8090	10680	5760	8220	8178.61	2.61	0	-6052	8406	8312	8246	8152	8086	8300	8140	111	2460	500	5910	10	1	22298866	1806	-17.09	3.45	12	0.09	-474.00	2349.00	15150	20221118	-46.53	7430	20231031	9.02	13650	-40.66	20230414	7430	9.02	20231031	14700	-44.90	20221125	7430	9.02	20231031	2.07	N	293780	500	111 억		582639	N	N	0	N	00	N
56	20231122	101149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	-100	5	-1.22	119660030	14583	22.59	8220	8270	8120	10680	5760	8220	8205.45	2.61	0	-3916	8406	8312	8246	8152	8086	8300	8140	111	2460	500	5910	10	1	22298866	1811	-17.13	3.46	12	0.07	-474.00	2349.00	15150	20221118	-46.40	7430	20231031	9.29	13650	-40.51	20230414	7430	9.29	20231031	14700	-44.76	20221125	7430	9.29	20231031	2.07	N	293780	500	111 억		582639	N	N	0	N	00	N
57	20231122	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8210	-10	5	-0.12	14108740	1718	2.66	8220	8220	8150	10680	5760	8220	8212.31	2.61	0	-522	8406	8312	8246	8152	8086	8300	8140	111	2460	500	5910	10	1	22298866	1831	-17.32	3.50	12	0.01	-474.00	2349.00	15150	20221118	-45.81	7430	20231031	10.50	13650	-39.85	20230414	7430	10.50	20231031	14700	-44.15	20221125	7430	10.50	20231031	2.07	N	293780	500	111 억		582639	N	N	0	N	00	N
58	20231121	161056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	-50	5	-0.60	529566910	64207	153.18	8220	8340	8180	10750	5790	8270	8247.88	2.53	0	19176	8470	8370	8190	8090	7910	8420	8140	111	2480	500	5950	10	1	22298866	1833	-17.34	3.50	12	0.29	-474.00	2349.00	15600	20221117	-47.31	7430	20231031	10.63	13650	-39.78	20230414	7430	10.63	20231031	14700	-44.08	20221121	7430	10.63	20231031	2.10	N	293780	500	111 억		563271	N	N	0	N	00	N
59	20231121	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	-10	5	-0.12	515631640	62512	149.13	8220	8340	8180	10750	5790	8270	8248.52	2.53	0	18958	8470	8370	8190	8090	7910	8420	8140	111	2480	500	5950	10	1	22298866	1842	-17.43	3.52	12	0.28	-474.00	2349.00	15600	20221117	-47.05	7430	20231031	11.17	13650	-39.49	20230414	7430	11.17	20231031	14700	-43.81	20221121	7430	11.17	20231031	2.10	N	293780	500	111 억		563271	N	N	0	N	00	N
60	20231121	141044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	-30	5	-0.36	431492900	52276	124.71	8220	8340	8180	10750	5790	8270	8254.13	2.53	0	15987	8470	8370	8190	8090	7910	8420	8140	111	2480	500	5950	10	1	22298866	1837	-17.38	3.51	12	0.23	-474.00	2349.00	15600	20221117	-47.18	7430	20231031	10.90	13650	-39.63	20230414	7430	10.90	20231031	14700	-43.95	20221121	7430	10.90	20231031	2.10	N	293780	500	111 억		563271	N	N	0	N	00	N
61	20231121	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8270	0	3	0.00	357385540	43282	103.26	8220	8340	8180	10750	5790	8270	8257.14	2.53	0	13543	8470	8370	8190	8090	7910	8420	8140	111	2480	500	5950	10	1	22298866	1844	-17.45	3.52	12	0.19	-474.00	2349.00	15600	20221117	-46.99	7430	20231031	11.31	13650	-39.41	20230414	7430	11.31	20231031	14700	-43.74	20221121	7430	11.31	20231031	2.10	N	293780	500	111 억		563271	N	N	0	N	00	N
62	20231121	121036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8290	20	2	0.24	312559950	37869	90.34	8220	8340	8180	10750	5790	8270	8253.72	2.53	0	11878	8470	8370	8190	8090	7910	8420	8140	111	2480	500	5950	10	1	22298866	1849	-17.49	3.53	12	0.17	-474.00	2349.00	15600	20221117	-46.86	7430	20231031	11.57	13650	-39.27	20230414	7430	11.57	20231031	14700	-43.61	20221121	7430	11.57	20231031	2.10	N	293780	500	111 억		563271	N	N	0	N	00	N
63	20231121	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8320	50	2	0.60	289617730	35106	83.75	8220	8340	8180	10750	5790	8270	8249.81	2.53	0	10489	8470	8370	8190	8090	7910	8420	8140	111	2480	500	5950	10	1	22298866	1855	-17.55	3.54	12	0.16	-474.00	2349.00	15600	20221117	-46.67	7430	20231031	11.98	13650	-39.05	20230414	7430	11.98	20231031	14700	-43.40	20221121	7430	11.98	20231031	2.10	N	293780	500	111 억		563271	N	N	0	N	00	N
64	20231121	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	-70	5	-0.85	144391720	17576	41.93	8220	8270	8180	10750	5790	8270	8215.28	2.53	0	1112	8470	8370	8190	8090	7910	8420	8140	111	2480	500	5950	10	1	22298866	1829	-17.30	3.49	12	0.08	-474.00	2349.00	15600	20221117	-47.44	7430	20231031	10.36	13650	-39.93	20230414	7430	10.36	20231031	14700	-44.22	20221121	7430	10.36	20231031	2.10	N	293780	500	111 억		563271	N	N	0	N	00	N
65	20231121	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	-10	5	-0.12	42562290	5179	12.36	8220	8270	8200	10750	5790	8270	8218.24	2.53	0	137	8470	8370	8190	8090	7910	8420	8140	111	2480	500	5950	10	1	22298866	1842	-17.43	3.52	12	0.02	-474.00	2349.00	15600	20221117	-47.05	7430	20231031	11.17	13650	-39.49	20230414	7430	11.17	20231031	14700	-43.81	20221121	7430	11.17	20231031	2.10	N	293780	500	111 억		563271	N	N	0	N	00	N
66	20231120	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8270	160	2	1.97	325202530	39610	103.85	8080	8290	8010	10540	5680	8110	8210.04	2.46	0	14738	8296	8202	8116	8022	7936	8250	8070	111	2430	500	5830	10	1	22298866	1844	-17.45	3.52	12	0.18	-474.00	2349.00	15650	20221116	-47.16	7430	20231031	11.31	13650	-39.41	20230414	7430	11.31	20231031	14700	-43.74	20221121	7430	11.31	20231031	2.14	N	293780	500	111 억		548384	N	N	0	N	00	N
67	20231120	151037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8250	140	2	1.73	301542080	36745	96.34	8080	8290	8010	10540	5680	8110	8206.34	2.46	0	14469	8296	8202	8116	8022	7936	8250	8070	111	2430	500	5830	10	1	22298866	1840	-17.41	3.51	12	0.16	-474.00	2349.00	15650	20221116	-47.28	7430	20231031	11.04	13650	-39.56	20230414	7430	11.04	20231031	14700	-43.88	20221121	7430	11.04	20231031	2.14	N	293780	500	111 억		548384	N	N	0	N	00	N
68	20231120	141036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	150	2	1.85	275720810	33620	88.15	8080	8290	8010	10540	5680	8110	8201.09	2.46	0	13318	8296	8202	8116	8022	7936	8250	8070	111	2430	500	5830	10	1	22298866	1842	-17.43	3.52	12	0.15	-474.00	2349.00	15650	20221116	-47.22	7430	20231031	11.17	13650	-39.49	20230414	7430	11.17	20231031	14700	-43.81	20221121	7430	11.17	20231031	2.14	N	293780	500	111 억		548384	N	N	0	N	00	N
69	20231120	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	110	2	1.36	167043580	20448	53.61	8080	8220	8010	10540	5680	8110	8169.19	2.46	0	7036	8296	8202	8116	8022	7936	8250	8070	111	2430	500	5830	10	1	22298866	1833	-17.34	3.50	12	0.09	-474.00	2349.00	15650	20221116	-47.48	7430	20231031	10.63	13650	-39.78	20230414	7430	10.63	20231031	14700	-44.08	20221121	7430	10.63	20231031	2.14	N	293780	500	111 억		548384	N	N	0	N	00	N
70	20231120	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	90	2	1.11	128486800	15748	41.29	8080	8220	8010	10540	5680	8110	8158.93	2.46	0	5841	8296	8202	8116	8022	7936	8250	8070	111	2430	500	5830	10	1	22298866	1829	-17.30	3.49	12	0.07	-474.00	2349.00	15650	20221116	-47.60	7430	20231031	10.36	13650	-39.93	20230414	7430	10.36	20231031	14700	-44.22	20221121	7430	10.36	20231031	2.14	N	293780	500	111 억		548384	N	N	0	N	00	N
71	20231120	111027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8190	80	2	0.99	96736040	11878	31.14	8080	8220	8010	10540	5680	8110	8144.14	2.46	0	4931	8296	8202	8116	8022	7936	8250	8070	111	2430	500	5830	10	1	22298866	1826	-17.28	3.49	12	0.05	-474.00	2349.00	15650	20221116	-47.67	7430	20231031	10.23	13650	-40.00	20230414	7430	10.23	20231031	14700	-44.29	20221121	7430	10.23	20231031	2.14	N	293780	500	111 억		548384	N	N	0	N	00	N
72	20231120	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8190	80	2	0.99	67166370	8270	21.68	8080	8190	8010	10540	5680	8110	8121.69	2.46	0	3453	8296	8202	8116	8022	7936	8250	8070	111	2430	500	5830	10	1	22298866	1826	-17.28	3.49	12	0.04	-474.00	2349.00	15650	20221116	-47.67	7430	20231031	10.23	13650	-40.00	20230414	7430	10.23	20231031	14700	-44.29	20221121	7430	10.23	20231031	2.14	N	293780	500	111 억		548384	N	N	0	N	00	N
73	20231120	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8070	-40	5	-0.49	18227810	2265	5.94	8080	8080	8010	10540	5680	8110	8047.60	2.46	0	-363	8296	8202	8116	8022	7936	8250	8070	111	2430	500	5830	10	1	22298866	1800	-17.03	3.44	12	0.01	-474.00	2349.00	15650	20221116	-48.43	7430	20231031	8.61	13650	-40.88	20230414	7430	8.61	20231031	14700	-45.10	20221121	7430	8.61	20231031	2.14	N	293780	500	111 억		548384	N	N	0	N	00	N
74	20231117	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8110	-30	5	-0.37	303531930	37549	81.58	8080	8210	8030	10580	5700	8140	8083.58	2.46	0	568	8313	8226	8143	8056	7973	8270	8100	111	2440	500	5860	10	1	22298866	1808	-17.11	3.45	12	0.17	-474.00	2349.00	15750	20221115	-48.51	7430	20231031	9.15	13650	-40.59	20230414	7430	9.15	20231031	15600	-48.01	20221117	7430	9.15	20231031	2.13	N	293780	500	111 억		547816	N	N	0	N	00	N
75	20231117	151104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8080	-60	5	-0.74	301205120	37262	80.96	8080	8210	8030	10580	5700	8140	8083.44	2.46	0	529	8313	8226	8143	8056	7973	8270	8100	111	2440	500	5860	10	1	22298866	1802	-17.05	3.44	12	0.17	-474.00	2349.00	15750	20221115	-48.70	7430	20231031	8.75	13650	-40.81	20230414	7430	8.75	20231031	15600	-48.21	20221117	7430	8.75	20231031	2.13	N	293780	500	111 억		547816	N	N	0	N	00	N
76	20231117	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	-80	5	-0.98	214420190	26490	57.55	8080	8210	8060	10580	5700	8140	8094.38	2.46	0	-1459	8313	8226	8143	8056	7973	8270	8100	111	2440	500	5860	10	1	22298866	1797	-17.00	3.43	12	0.12	-474.00	2349.00	15750	20221115	-48.83	7430	20231031	8.48	13650	-40.95	20230414	7430	8.48	20231031	15600	-48.33	20221117	7430	8.48	20231031	2.13	N	293780	500	111 억		547816	N	N	0	N	00	N
77	20231117	131055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	-40	5	-0.49	156833020	19359	42.06	8080	8210	8060	10580	5700	8140	8101.30	2.46	0	-1110	8313	8226	8143	8056	7973	8270	8100	111	2440	500	5860	10	1	22298866	1806	-17.09	3.45	12	0.09	-474.00	2349.00	15750	20221115	-48.57	7430	20231031	9.02	13650	-40.66	20230414	7430	9.02	20231031	15600	-48.08	20221117	7430	9.02	20231031	2.13	N	293780	500	111 억		547816	N	N	0	N	00	N
78	20231117	121058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8080	-60	5	-0.74	150565010	18584	40.38	8080	8210	8060	10580	5700	8140	8101.86	2.46	0	-1022	8313	8226	8143	8056	7973	8270	8100	111	2440	500	5860	10	1	22298866	1802	-17.05	3.44	12	0.08	-474.00	2349.00	15750	20221115	-48.70	7430	20231031	8.75	13650	-40.81	20230414	7430	8.75	20231031	15600	-48.21	20221117	7430	8.75	20231031	2.13	N	293780	500	111 억		547816	N	N	0	N	00	N
79	20231117	111103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8110	-30	5	-0.37	142824050	17627	38.30	8080	8210	8060	10580	5700	8140	8102.57	2.46	0	-1356	8313	8226	8143	8056	7973	8270	8100	111	2440	500	5860	10	1	22298866	1808	-17.11	3.45	12	0.08	-474.00	2349.00	15750	20221115	-48.51	7430	20231031	9.15	13650	-40.59	20230414	7430	9.15	20231031	15600	-48.01	20221117	7430	9.15	20231031	2.13	N	293780	500	111 억		547816	N	N	0	N	00	N
80	20231117	101100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	-20	5	-0.25	71507530	8796	19.11	8080	8210	8080	10580	5700	8140	8129.55	2.46	0	-3567	8313	8226	8143	8056	7973	8270	8100	111	2440	500	5860	10	1	22298866	1811	-17.13	3.46	12	0.04	-474.00	2349.00	15750	20221115	-48.44	7430	20231031	9.29	13650	-40.51	20230414	7430	9.29	20231031	15600	-47.95	20221117	7430	9.29	20231031	2.13	N	293780	500	111 억		547816	N	N	0	N	00	N
81	20231117	091101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	-40	5	-0.49	9625140	1185	2.57	8080	8210	8080	10580	5700	8140	8122.48	2.46	0	-214	8313	8226	8143	8056	7973	8270	8100	111	2440	500	5860	10	1	22298866	1806	-17.09	3.45	12	0.01	-474.00	2349.00	15750	20221115	-48.57	7430	20231031	9.02	13650	-40.66	20230414	7430	9.02	20231031	15600	-48.08	20221117	7430	9.02	20231031	2.13	N	293780	500	111 억		547816	N	N	0	N	00	N
82	20231116	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	-70	5	-0.85	337130440	41489	52.97	8120	8230	8060	10660	5740	8200	8125.78	2.45	0	1291	8453	8326	8073	7946	7693	8390	8010	111	2460	500	5900	10	1	22298866	1813	-17.15	3.46	12	0.19	-474.00	2349.00	15750	20221115	-48.38	7430	20231031	9.42	13650	-40.44	20230414	7430	9.42	20231031	15650	-48.05	20221116	7430	9.42	20231031	2.13	N	293780	500	111 억		546920	N	N	1	N	00	N
83	20231116	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	-80	5	-0.98	230380550	28320	36.15	8120	8230	8060	10660	5740	8200	8134.91	2.45	0	-909	8453	8326	8073	7946	7693	8390	8010	111	2460	500	5900	10	1	22298866	1811	-17.13	3.46	12	0.13	-474.00	2349.00	15750	20221115	-48.44	7430	20231031	9.29	13650	-40.51	20230414	7430	9.29	20231031	15650	-48.12	20221116	7430	9.29	20231031	2.13	N	293780	500	111 억		546920	N	N	1	N	00	N
84	20231116	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	-70	5	-0.85	199549940	24527	31.31	8120	8230	8060	10660	5740	8200	8135.93	2.45	0	-758	8453	8326	8073	7946	7693	8390	8010	111	2460	500	5900	10	1	22298866	1813	-17.15	3.46	12	0.11	-474.00	2349.00	15750	20221115	-48.38	7430	20231031	9.42	13650	-40.44	20230414	7430	9.42	20231031	15650	-48.05	20221116	7430	9.42	20231031	2.13	N	293780	500	111 억		546920	N	N	1	N	00	N
85	20231116	131052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8160	-40	5	-0.49	87351800	10713	13.68	8120	8230	8070	10660	5740	8200	8153.81	2.45	0	-342	8453	8326	8073	7946	7693	8390	8010	111	2460	500	5900	10	1	22298866	1820	-17.22	3.47	12	0.05	-474.00	2349.00	15750	20221115	-48.19	7430	20231031	9.83	13650	-40.22	20230414	7430	9.83	20231031	15650	-47.86	20221116	7430	9.83	20231031	2.13	N	293780	500	111 억		546920	N	N	1	N	00	N
86	20231116	121053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8210	10	2	0.12	55917620	6859	8.76	8120	8230	8070	10660	5740	8200	8152.44	2.45	0	-729	8453	8326	8073	7946	7693	8390	8010	111	2460	500	5900	10	1	22298866	1831	-17.32	3.50	12	0.03	-474.00	2349.00	15750	20221115	-47.87	7430	20231031	10.50	13650	-39.85	20230414	7430	10.50	20231031	15650	-47.54	20221116	7430	10.50	20231031	2.13	N	293780	500	111 억		546920	N	N	1	N	00	N
87	20231116	111052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8110	-90	5	-1.10	29143070	3589	4.58	8120	8170	8070	10660	5740	8200	8120.11	2.45	0	-728	8453	8326	8073	7946	7693	8390	8010	111	2460	500	5900	10	1	22298866	1808	-17.11	3.45	12	0.02	-474.00	2349.00	15750	20221115	-48.51	7430	20231031	9.15	13650	-40.59	20230414	7430	9.15	20231031	15650	-48.18	20221116	7430	9.15	20231031	2.13	N	293780	500	111 억		546920	N	N	1	N	00	N
88	20231116	101051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	-80	5	-0.98	9485210	1167	1.49	8120	8170	8110	10660	5740	8200	8127.86	2.45	0	-113	8453	8326	8073	7946	7693	8390	8010	111	2460	500	5900	10	1	22298866	1811	-17.13	3.46	12	0.01	-474.00	2349.00	15750	20221115	-48.44	7430	20231031	9.29	13650	-40.51	20230414	7430	9.29	20231031	15650	-48.12	20221116	7430	9.29	20231031	2.13	N	293780	500	111 억		546920	N	N	1	N	00	N
89	20231116	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	0	3	0.00	0	0	0.00	0	0	0	10660	5740	8200	0.00	2.45	0	0	8453	8326	8073	7946	7693	8390	8010	111	2460	500	5900	10	1	22298866	1829	-17.30	3.49	12	0.00	-474.00	2349.00	15750	20221115	-47.94	7430	20231031	10.36	13650	-39.93	20230414	7430	10.36	20231031	15650	-47.60	20221116	7430	10.36	20231031	2.13	N	293780	500	111 억		546920	N	N	1	N	00	N
90	20231115	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	420	2	5.40	632158250	78315	202.98	7890	8200	7820	10110	5450	7780	8071.99	2.32	0	28339	7993	7886	7723	7616	7453	7940	7670	111	2330	500	5600	10	1	22298866	1829	-17.30	3.49	12	0.35	-474.00	2349.00	15750	20221115	-47.94	7430	20231031	10.36	13650	-39.93	20230414	7430	10.36	20231031	15750	-47.94	20221115	7430	10.36	20231031	2.18	N	293780	500	111 억		518072	N	N	1	N	00	N
91	20231115	151112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8170	390	2	5.01	609658560	75565	195.86	7890	8200	7820	10110	5450	7780	8068.00	2.32	0	27646	7993	7886	7723	7616	7453	7940	7670	111	2330	500	5600	10	1	22298866	1822	-17.24	3.48	12	0.34	-474.00	2349.00	15750	20221115	-48.13	7430	20231031	9.96	13650	-40.15	20230414	7430	9.96	20231031	15750	-48.13	20221115	7430	9.96	20231031	2.18	N	293780	500	111 억		518072	N	N	0	N	00	N
92	20231115	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8160	380	2	4.88	563654420	69941	181.28	7890	8200	7820	10110	5450	7780	8059.00	2.32	0	24713	7993	7886	7723	7616	7453	7940	7670	111	2330	500	5600	10	1	22298866	1820	-17.22	3.47	12	0.31	-474.00	2349.00	15750	20221115	-48.19	7430	20231031	9.83	13650	-40.22	20230414	7430	9.83	20231031	15750	-48.19	20221115	7430	9.83	20231031	2.18	N	293780	500	111 억		518072	N	N	0	N	00	N
93	20231115	131108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	350	2	4.50	453093480	56388	146.15	7890	8130	7820	10110	5450	7780	8035.28	2.32	0	18692	7993	7886	7723	7616	7453	7940	7670	111	2330	500	5600	10	1	22298866	1813	-17.15	3.46	12	0.25	-474.00	2349.00	15750	20221115	-48.38	7430	20231031	9.42	13650	-40.44	20230414	7430	9.42	20231031	15750	-48.38	20221115	7430	9.42	20231031	2.18	N	293780	500	111 억		518072	N	N	0	N	00	N
94	20231115	121110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	320	2	4.11	376345870	46915	121.60	7890	8110	7820	10110	5450	7780	8021.87	2.32	0	13809	7993	7886	7723	7616	7453	7940	7670	111	2330	500	5600	10	1	22298866	1806	-17.09	3.45	12	0.21	-474.00	2349.00	15750	20221115	-48.57	7430	20231031	9.02	13650	-40.66	20230414	7430	9.02	20231031	15750	-48.57	20221115	7430	9.02	20231031	2.18	N	293780	500	111 억		518072	N	N	0	N	00	N
95	20231115	111123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8050	270	2	3.47	291757250	36454	94.48	7890	8070	7820	10110	5450	7780	8003.44	2.32	0	7556	7993	7886	7723	7616	7453	7940	7670	111	2330	500	5600	10	1	22298866	1795	-16.98	3.43	12	0.16	-474.00	2349.00	15750	20221115	-48.89	7430	20231031	8.34	13650	-41.03	20230414	7430	8.34	20231031	15750	-48.89	20221115	7430	8.34	20231031	2.18	N	293780	500	111 억		518072	N	N	0	N	00	N
96	20231115	101112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8050	270	2	3.47	191741410	24008	62.23	7890	8070	7820	10110	5450	7780	7986.56	2.32	0	7671	7993	7886	7723	7616	7453	7940	7670	111	2330	500	5600	10	1	22298866	1795	-16.98	3.43	12	0.11	-474.00	2349.00	15750	20221115	-48.89	7430	20231031	8.34	13650	-41.03	20230414	7430	8.34	20231031	15750	-48.89	20221115	7430	8.34	20231031	2.18	N	293780	500	111 억		518072	N	N	0	N	00	N
97	20231115	091103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7880	100	2	1.29	29993760	3798	9.84	7890	7950	7820	10110	5450	7780	7897.25	2.32	0	768	7993	7886	7723	7616	7453	7940	7670	111	2330	500	5600	10	1	22298866	1757	-16.62	3.35	12	0.02	-474.00	2349.00	15750	20221115	-49.97	7430	20231031	6.06	13650	-42.27	20230414	7430	6.06	20231031	15750	-49.97	20221115	7430	6.06	20231031	2.18	N	293780	500	111 억		518072	N	N	0	N	00	N
98	20231114	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7780	230	2	3.05	298345540	38442	50.84	7560	7830	7560	9810	5290	7550	7761.27	2.25	0	17422	7970	7760	7650	7440	7330	7705	7385	111	2260	500	5430	10	1	22298866	1735	-16.41	3.31	12	0.17	-474.00	2349.00	15750	20221115	-50.60	7430	20231031	4.71	13650	-43.00	20230414	7430	4.71	20231031	15750	-50.60	20221115	7430	4.71	20231031	2.20	N	293780	500	111 억		500978	N	N	0	N	00	N
99	20231114	151053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7790	240	2	3.18	285001370	36731	48.58	7560	7830	7560	9810	5290	7550	7759.15	2.25	0	16951	7970	7760	7650	7440	7330	7705	7385	111	2260	500	5430	10	1	22298866	1737	-16.43	3.32	12	0.16	-474.00	2349.00	15750	20221115	-50.54	7430	20231031	4.85	13650	-42.93	20230414	7430	4.85	20231031	15750	-50.54	20221115	7430	4.85	20231031	2.20	N	293780	500	111 억		500978	N	N	0	N	00	N
100	20231114	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7760	210	2	2.78	256892570	33109	43.79	7560	7830	7560	9810	5290	7550	7759.00	2.25	0	15188	7970	7760	7650	7440	7330	7705	7385	111	2260	500	5430	10	1	22298866	1730	-16.37	3.30	12	0.15	-474.00	2349.00	15750	20221115	-50.73	7430	20231031	4.44	13650	-43.15	20230414	7430	4.44	20231031	15750	-50.73	20221115	7430	4.44	20231031	2.20	N	293780	500	111 억		500978	N	N	0	N	00	N
101	20231114	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7760	210	2	2.78	234024070	30163	39.89	7560	7830	7560	9810	5290	7550	7758.65	2.25	0	13438	7970	7760	7650	7440	7330	7705	7385	111	2260	500	5430	10	1	22298866	1730	-16.37	3.30	12	0.14	-474.00	2349.00	15750	20221115	-50.73	7430	20231031	4.44	13650	-43.15	20230414	7430	4.44	20231031	15750	-50.73	20221115	7430	4.44	20231031	2.20	N	293780	500	111 억		500978	N	N	0	N	00	N
102	20231114	121054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7740	190	2	2.52	199607210	25728	34.03	7560	7830	7560	9810	5290	7550	7758.36	2.25	0	9281	7970	7760	7650	7440	7330	7705	7385	111	2260	500	5430	10	1	22298866	1726	-16.33	3.30	12	0.12	-474.00	2349.00	15750	20221115	-50.86	7430	20231031	4.17	13650	-43.30	20230414	7430	4.17	20231031	15750	-50.86	20221115	7430	4.17	20231031	2.20	N	293780	500	111 억		500978	N	N	0	N	00	N
103	20231114	111105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7790	240	2	3.18	189550150	24433	32.31	7560	7830	7560	9810	5290	7550	7757.96	2.25	0	8712	7970	7760	7650	7440	7330	7705	7385	111	2260	500	5430	10	1	22298866	1737	-16.43	3.32	12	0.11	-474.00	2349.00	15750	20221115	-50.54	7430	20231031	4.85	13650	-42.93	20230414	7430	4.85	20231031	15750	-50.54	20221115	7430	4.85	20231031	2.20	N	293780	500	111 억		500978	N	N	0	N	00	N
104	20231114	101053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7800	250	2	3.31	123620330	15984	21.14	7560	7810	7560	9810	5290	7550	7734.00	2.25	0	6152	7970	7760	7650	7440	7330	7705	7385	111	2260	500	5430	10	1	22298866	1739	-16.46	3.32	12	0.07	-474.00	2349.00	15750	20221115	-50.48	7430	20231031	4.98	13650	-42.86	20230414	7430	4.98	20231031	15750	-50.48	20221115	7430	4.98	20231031	2.20	N	293780	500	111 억		500978	N	N	0	N	00	N
105	20231114	091041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7700	150	2	1.99	26416250	3449	4.56	7560	7730	7560	9810	5290	7550	7659.10	2.25	0	2065	7970	7760	7650	7440	7330	7705	7385	111	2260	500	5430	10	1	22298866	1717	-16.24	3.28	12	0.02	-474.00	2349.00	15750	20221115	-51.11	7430	20231031	3.63	13650	-43.59	20230414	7430	3.63	20231031	15750	-51.11	20221115	7430	3.63	20231031	2.20	N	293780	500	111 억		500978	N	N	0	N	00	N
106	20231113	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7550	-50	5	-0.66	575583280	74984	122.30	7750	7860	7540	9880	5320	7600	7676.17	2.28	0	-7255	7980	7790	7670	7480	7360	7730	7420	111	2280	500	5470	10	1	22298866	1684	-15.93	3.21	12	0.34	-474.00	2349.00	15750	20221115	-52.06	7430	20231031	1.62	13650	-44.69	20230414	7430	1.62	20231031	15750	-52.06	20221115	7430	1.62	20231031	2.22	N	293780	500	111 억		508235	N	N	0	N	00	N
107	20231113	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7550	-50	5	-0.66	527679120	68642	111.96	7750	7860	7550	9880	5320	7600	7687.41	2.28	0	-8049	7980	7790	7670	7480	7360	7730	7420	111	2280	500	5470	10	1	22298866	1684	-15.93	3.21	12	0.31	-474.00	2349.00	15750	20221115	-52.06	7430	20231031	1.62	13650	-44.69	20230414	7430	1.62	20231031	15750	-52.06	20221115	7430	1.62	20231031	2.22	N	293780	500	111 억		508235	N	N	0	N	00	N
108	20231113	141029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7570	-30	5	-0.39	417128680	54054	88.16	7750	7860	7560	9880	5320	7600	7716.89	2.28	0	-5574	7980	7790	7670	7480	7360	7730	7420	111	2280	500	5470	10	1	22298866	1688	-15.97	3.22	12	0.24	-474.00	2349.00	15750	20221115	-51.94	7430	20231031	1.88	13650	-44.54	20230414	7430	1.88	20231031	15750	-51.94	20221115	7430	1.88	20231031	2.22	N	293780	500	111 억		508235	N	N	0	N	00	N
109	20231113	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7590	-10	5	-0.13	389100360	50357	82.13	7750	7860	7560	9880	5320	7600	7726.84	2.28	0	-3490	7980	7790	7670	7480	7360	7730	7420	111	2280	500	5470	10	1	22298866	1692	-16.01	3.23	12	0.23	-474.00	2349.00	15750	20221115	-51.81	7430	20231031	2.15	13650	-44.40	20230414	7430	2.15	20231031	15750	-51.81	20221115	7430	2.15	20231031	2.22	N	293780	500	111 억		508235	N	N	0	N	00	N
110	20231113	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7600	0	3	0.00	329884650	42556	69.41	7750	7860	7600	9880	5320	7600	7751.78	2.28	0	-3044	7980	7790	7670	7480	7360	7730	7420	111	2280	500	5470	10	1	22298866	1695	-16.03	3.24	12	0.19	-474.00	2349.00	15750	20221115	-51.75	7430	20231031	2.29	13650	-44.32	20230414	7430	2.29	20231031	15750	-51.75	20221115	7430	2.29	20231031	2.22	N	293780	500	111 억		508235	N	N	0	N	00	N
111	20231113	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7730	130	2	1.71	201912950	25920	42.28	7750	7860	7700	9880	5320	7600	7789.85	2.28	0	8795	7980	7790	7670	7480	7360	7730	7420	111	2280	500	5470	10	1	22298866	1724	-16.31	3.29	12	0.12	-474.00	2349.00	15750	20221115	-50.92	7430	20231031	4.04	13650	-43.37	20230414	7430	4.04	20231031	15750	-50.92	20221115	7430	4.04	20231031	2.22	N	293780	500	111 억		508235	N	N	0	N	00	N
112	20231113	101023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7740	140	2	1.84	169745000	21762	35.49	7750	7860	7700	9880	5320	7600	7800.06	2.28	0	9548	7980	7790	7670	7480	7360	7730	7420	111	2280	500	5470	10	1	22298866	1726	-16.33	3.30	12	0.10	-474.00	2349.00	15750	20221115	-50.86	7430	20231031	4.17	13650	-43.30	20230414	7430	4.17	20231031	15750	-50.86	20221115	7430	4.17	20231031	2.22	N	293780	500	111 억		508235	N	N	0	N	00	N
113	20231113	091031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7830	230	2	3.03	47357340	6086	9.93	7750	7830	7710	9880	5320	7600	7781.36	2.28	0	3377	7980	7790	7670	7480	7360	7730	7420	111	2280	500	5470	10	1	22298866	1746	-16.52	3.33	12	0.03	-474.00	2349.00	15750	20221115	-50.29	7430	20231031	5.38	13650	-42.64	20230414	7430	5.38	20231031	15750	-50.29	20221115	7430	5.38	20231031	2.22	N	293780	500	111 억		508235	N	N	0	N	00	N
114	20231110	161044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7600	-200	5	-2.56	455984580	59657	65.52	7730	7860	7550	10140	5460	7800	7643.44	2.34	0	-13980	8326	8062	7896	7632	7466	7980	7550	111	2340	500	5610	10	1	22298866	1695	-16.03	3.24	12	0.27	-474.00	2349.00	16450	20221108	-53.80	7430	20231031	2.29	13650	-44.32	20230414	7430	2.29	20231031	15750	-51.75	20221115	7430	2.29	20231031	2.22	N	293780	500	111 억		521848	N	N	0	N	00	N
115	20231110	151049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7720	-80	5	-1.03	387927840	50739	55.72	7730	7860	7550	10140	5460	7800	7645.56	2.34	0	-15226	8326	8062	7896	7632	7466	7980	7550	111	2340	500	5610	10	1	22298866	1721	-16.29	3.29	12	0.23	-474.00	2349.00	16450	20221108	-53.07	7430	20231031	3.90	13650	-43.44	20230414	7430	3.90	20231031	15750	-50.98	20221115	7430	3.90	20231031	2.22	N	293780	500	111 억		521848	N	N	0	N	00	N
116	20231110	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7650	-150	5	-1.92	368680850	48237	52.98	7730	7860	7550	10140	5460	7800	7643.11	2.34	0	-14740	8326	8062	7896	7632	7466	7980	7550	111	2340	500	5610	10	1	22298866	1706	-16.14	3.26	12	0.22	-474.00	2349.00	16450	20221108	-53.50	7430	20231031	2.96	13650	-43.96	20230414	7430	2.96	20231031	15750	-51.43	20221115	7430	2.96	20231031	2.22	N	293780	500	111 억		521848	N	N	0	N	00	N
117	20231110	131036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7660	-140	5	-1.79	335657750	43936	48.25	7730	7860	7550	10140	5460	7800	7639.70	2.34	0	-14608	8326	8062	7896	7632	7466	7980	7550	111	2340	500	5610	10	1	22298866	1708	-16.16	3.26	12	0.20	-474.00	2349.00	16450	20221108	-53.43	7430	20231031	3.10	13650	-43.88	20230414	7430	3.10	20231031	15750	-51.37	20221115	7430	3.10	20231031	2.22	N	293780	500	111 억		521848	N	N	0	N	00	N
118	20231110	121043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7640	-160	5	-2.05	286643570	37516	41.20	7730	7860	7550	10140	5460	7800	7640.57	2.34	0	-14920	8326	8062	7896	7632	7466	7980	7550	111	2340	500	5610	10	1	22298866	1704	-16.12	3.25	12	0.17	-474.00	2349.00	16450	20221108	-53.56	7430	20231031	2.83	13650	-44.03	20230414	7430	2.83	20231031	15750	-51.49	20221115	7430	2.83	20231031	2.22	N	293780	500	111 억		521848	N	N	0	N	00	N
119	20231110	111024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7710	-90	5	-1.15	238142150	31197	34.26	7730	7860	7550	10140	5460	7800	7633.50	2.34	0	-14295	8326	8062	7896	7632	7466	7980	7550	111	2340	500	5610	10	1	22298866	1719	-16.27	3.28	12	0.14	-474.00	2349.00	16450	20221108	-53.13	7430	20231031	3.77	13650	-43.52	20230414	7430	3.77	20231031	15750	-51.05	20221115	7430	3.77	20231031	2.22	N	293780	500	111 억		521848	N	N	0	N	00	N
120	20231110	101035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7650	-150	5	-1.92	215700730	28271	31.05	7730	7860	7550	10140	5460	7800	7629.75	2.34	0	-14665	8326	8062	7896	7632	7466	7980	7550	111	2340	500	5610	10	1	22298866	1706	-16.14	3.26	12	0.13	-474.00	2349.00	16450	20221108	-53.50	7430	20231031	2.96	13650	-43.96	20230414	7430	2.96	20231031	15750	-51.43	20221115	7430	2.96	20231031	2.22	N	293780	500	111 억		521848	N	N	0	N	00	N
121	20231110	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7700	-100	5	-1.28	38050710	4917	5.40	7730	7860	7680	10140	5460	7800	7738.60	2.34	0	-2364	8326	8062	7896	7632	7466	7980	7550	111	2340	500	5610	10	1	22298866	1717	-16.24	3.28	12	0.02	-474.00	2349.00	16450	20221108	-53.19	7430	20231031	3.63	13650	-43.59	20230414	7430	3.63	20231031	15750	-51.11	20221115	7430	3.63	20231031	2.22	N	293780	500	111 억		521848	N	N	0	N	00	N
122	20231109	161011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7800	-350	5	-4.29	708532850	90051	156.72	8010	8160	7730	10590	5710	8150	7868.96	2.42	0	-18895	8403	8276	8173	8046	7943	8340	8110	111	2440	500	5860	10	1	22298866	1739	-16.46	3.32	12	0.40	-474.00	2349.00	17150	20221107	-54.52	7430	20231031	4.98	13650	-42.86	20230414	7430	4.98	20231031	15750	-50.48	20221115	7430	4.98	20231031	2.23	N	293780	500	111 억		540702	N	N	0	N	00	N
123	20231109	151011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7780	-370	5	-4.54	677466570	86060	149.78	8010	8160	7730	10590	5710	8150	7872.03	2.42	0	-18380	8403	8276	8173	8046	7943	8340	8110	111	2440	500	5860	10	1	22298866	1735	-16.41	3.31	12	0.39	-474.00	2349.00	17150	20221107	-54.64	7430	20231031	4.71	13650	-43.00	20230414	7430	4.71	20231031	15750	-50.60	20221115	7430	4.71	20231031	2.23	N	293780	500	111 억		540702	N	N	0	N	00	N
124	20231109	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7770	-380	5	-4.66	632214020	80236	139.64	8010	8160	7730	10590	5710	8150	7879.43	2.42	0	-17353	8403	8276	8173	8046	7943	8340	8110	111	2440	500	5860	10	1	22298866	1733	-16.39	3.31	12	0.36	-474.00	2349.00	17150	20221107	-54.69	7430	20231031	4.58	13650	-43.08	20230414	7430	4.58	20231031	15750	-50.67	20221115	7430	4.58	20231031	2.23	N	293780	500	111 억		540702	N	N	0	N	00	N
125	20231109	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7790	-360	5	-4.42	462519990	58396	101.63	8010	8160	7790	10590	5710	8150	7920.41	2.42	0	-12818	8403	8276	8173	8046	7943	8340	8110	111	2440	500	5860	10	1	22298866	1737	-16.43	3.32	12	0.26	-474.00	2349.00	17150	20221107	-54.58	7430	20231031	4.85	13650	-42.93	20230414	7430	4.85	20231031	15750	-50.54	20221115	7430	4.85	20231031	2.23	N	293780	500	111 억		540702	N	N	0	N	00	N
126	20231109	121014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7890	-260	5	-3.19	345321630	43436	75.59	8010	8160	7800	10590	5710	8150	7950.13	2.42	0	-9859	8403	8276	8173	8046	7943	8340	8110	111	2440	500	5860	10	1	22298866	1759	-16.65	3.36	12	0.19	-474.00	2349.00	17150	20221107	-53.99	7430	20231031	6.19	13650	-42.20	20230414	7430	6.19	20231031	15750	-49.90	20221115	7430	6.19	20231031	2.23	N	293780	500	111 억		540702	N	N	0	N	00	N
127	20231109	111010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7910	-240	5	-2.94	317023150	39844	69.34	8010	8160	7800	10590	5710	8150	7956.61	2.42	0	-7159	8403	8276	8173	8046	7943	8340	8110	111	2440	500	5860	10	1	22298866	1764	-16.69	3.37	12	0.18	-474.00	2349.00	17150	20221107	-53.88	7430	20231031	6.46	13650	-42.05	20230414	7430	6.46	20231031	15750	-49.78	20221115	7430	6.46	20231031	2.23	N	293780	500	111 억		540702	N	N	0	N	00	N
128	20231109	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7800	-350	5	-4.29	246003540	30817	53.63	8010	8160	7800	10590	5710	8150	7982.72	2.42	0	-7606	8403	8276	8173	8046	7943	8340	8110	111	2440	500	5860	10	1	22298866	1739	-16.46	3.32	12	0.14	-474.00	2349.00	17150	20221107	-54.52	7430	20231031	4.98	13650	-42.86	20230414	7430	4.98	20231031	15750	-50.48	20221115	7430	4.98	20231031	2.23	N	293780	500	111 억		540702	N	N	0	N	00	N
129	20231109	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8070	-80	5	-0.98	70691920	8795	15.31	8010	8160	8010	10590	5710	8150	8037.74	2.42	0	2101	8403	8276	8173	8046	7943	8340	8110	111	2440	500	5860	10	1	22298866	1800	-17.03	3.44	12	0.04	-474.00	2349.00	17150	20221107	-52.94	7430	20231031	8.61	13650	-40.88	20230414	7430	8.61	20231031	15750	-48.76	20221115	7430	8.61	20231031	2.23	N	293780	500	111 억		540702	N	N	0	N	00	N
130	20231108	161002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	90	2	1.12	466178820	56899	57.83	8070	8300	8070	10470	5650	8060	8193.80	2.36	0	14600	8640	8350	8150	7860	7660	8250	7760	111	2410	500	5800	10	1	22298866	1817	-17.19	3.47	12	0.26	-474.00	2349.00	17150	20221107	-52.48	7430	20231031	9.69	13650	-40.29	20230414	7430	9.69	20231031	16450	-50.46	20221108	7430	9.69	20231031	2.25	N	293780	500	111 억		526191	N	N	0	N	00	N
131	20231108	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8160	100	2	1.24	448579580	54742	55.63	8070	8300	8070	10470	5650	8060	8195.17	2.36	0	14380	8640	8350	8150	7860	7660	8250	7760	111	2410	500	5800	10	1	22298866	1820	-17.22	3.47	12	0.25	-474.00	2349.00	17150	20221107	-52.42	7430	20231031	9.83	13650	-40.22	20230414	7430	9.83	20231031	16450	-50.40	20221108	7430	9.83	20231031	2.25	N	293780	500	111 억		526191	N	N	0	N	00	N
132	20231108	141001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	120	2	1.49	407233880	49682	50.49	8070	8300	8070	10470	5650	8060	8197.64	2.36	0	15033	8640	8350	8150	7860	7660	8250	7760	111	2410	500	5800	10	1	22298866	1824	-17.26	3.48	12	0.22	-474.00	2349.00	17150	20221107	-52.30	7430	20231031	10.09	13650	-40.07	20230414	7430	10.09	20231031	16450	-50.27	20221108	7430	10.09	20231031	2.25	N	293780	500	111 억		526191	N	N	0	N	00	N
133	20231108	130958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	120	2	1.49	391710570	47784	48.56	8070	8300	8070	10470	5650	8060	8198.40	2.36	0	14600	8640	8350	8150	7860	7660	8250	7760	111	2410	500	5800	10	1	22298866	1824	-17.26	3.48	12	0.21	-474.00	2349.00	17150	20221107	-52.30	7430	20231031	10.09	13650	-40.07	20230414	7430	10.09	20231031	16450	-50.27	20221108	7430	10.09	20231031	2.25	N	293780	500	111 억		526191	N	N	0	N	00	N
134	20231108	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	200	2	2.48	369944920	45127	45.86	8070	8300	8070	10470	5650	8060	8198.79	2.36	0	15405	8640	8350	8150	7860	7660	8250	7760	111	2410	500	5800	10	1	22298866	1842	-17.43	3.52	12	0.20	-474.00	2349.00	17150	20221107	-51.84	7430	20231031	11.17	13650	-39.49	20230414	7430	11.17	20231031	16450	-49.79	20221108	7430	11.17	20231031	2.25	N	293780	500	111 억		526191	N	N	0	N	00	N
135	20231108	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	180	2	2.23	285384340	34898	35.47	8070	8280	8070	10470	5650	8060	8178.69	2.36	0	10607	8640	8350	8150	7860	7660	8250	7760	111	2410	500	5800	10	1	22298866	1837	-17.38	3.51	12	0.16	-474.00	2349.00	17150	20221107	-51.95	7430	20231031	10.90	13650	-39.63	20230414	7430	10.90	20231031	16450	-49.91	20221108	7430	10.90	20231031	2.25	N	293780	500	111 억		526191	N	N	0	N	00	N
136	20231108	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8190	130	2	1.61	180689610	22067	22.43	8070	8280	8070	10470	5650	8060	8190.00	2.36	0	4911	8640	8350	8150	7860	7660	8250	7760	111	2410	500	5800	10	1	22298866	1826	-17.28	3.49	12	0.10	-474.00	2349.00	17150	20221107	-52.24	7430	20231031	10.23	13650	-40.00	20230414	7430	10.23	20231031	16450	-50.21	20221108	7430	10.23	20231031	2.25	N	293780	500	111 억		526191	N	N	0	N	00	N
137	20231108	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	180	2	2.23	73087300	8898	9.04	8070	8280	8070	10470	5650	8060	8219.29	2.36	0	632	8640	8350	8150	7860	7660	8250	7760	111	2410	500	5800	10	1	22298866	1837	-17.38	3.51	12	0.04	-474.00	2349.00	17150	20221107	-51.95	7430	20231031	10.90	13650	-39.63	20230414	7430	10.90	20231031	16450	-49.91	20221108	7430	10.90	20231031	2.25	N	293780	500	111 억		526191	N	N	0	N	00	N
138	20231107	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	-140	5	-1.71	798350910	98162	146.67	8160	8440	7950	10660	5740	8200	8133.01	2.35	0	1651	8433	8316	8093	7976	7753	8375	8035	111	2460	500	5900	10	1	22298866	1797	-17.00	3.43	12	0.44	-474.00	2349.00	17150	20221107	-53.00	7430	20231031	8.48	13650	-40.95	20230414	7430	8.48	20231031	17150	-53.00	20221107	7430	8.48	20231031	2.26	N	293780	500	111 억		524481	N	N	0	N	00	N
139	20231107	151004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8030	-170	5	-2.07	774484010	95195	142.23	8160	8440	7950	10660	5740	8200	8135.76	2.35	0	1669	8433	8316	8093	7976	7753	8375	8035	111	2460	500	5900	10	1	22298866	1791	-16.94	3.42	12	0.43	-474.00	2349.00	17150	20221107	-53.18	7430	20231031	8.08	13650	-41.17	20230414	7430	8.08	20231031	17150	-53.18	20221107	7430	8.08	20231031	2.26	N	293780	500	111 억		524481	N	N	0	N	00	N
140	20231107	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8030	-170	5	-2.07	740875580	91008	135.98	8160	8440	7950	10660	5740	8200	8140.77	2.35	0	696	8433	8316	8093	7976	7753	8375	8035	111	2460	500	5900	10	1	22298866	1791	-16.94	3.42	12	0.41	-474.00	2349.00	17150	20221107	-53.18	7430	20231031	8.08	13650	-41.17	20230414	7430	8.08	20231031	17150	-53.18	20221107	7430	8.08	20231031	2.26	N	293780	500	111 억		524481	N	N	0	N	00	N
141	20231107	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8050	-150	5	-1.83	681859860	83634	124.96	8160	8440	7950	10660	5740	8200	8152.90	2.35	0	436	8433	8316	8093	7976	7753	8375	8035	111	2460	500	5900	10	1	22298866	1795	-16.98	3.43	12	0.38	-474.00	2349.00	17150	20221107	-53.06	7430	20231031	8.34	13650	-41.03	20230414	7430	8.34	20231031	17150	-53.06	20221107	7430	8.34	20231031	2.26	N	293780	500	111 억		524481	N	N	0	N	00	N
142	20231107	120959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	-140	5	-1.71	531753570	64917	97.00	8160	8440	8060	10660	5740	8200	8191.28	2.35	0	1773	8433	8316	8093	7976	7753	8375	8035	111	2460	500	5900	10	1	22298866	1797	-17.00	3.43	12	0.29	-474.00	2349.00	17150	20221107	-53.00	7430	20231031	8.48	13650	-40.95	20230414	7430	8.48	20231031	17150	-53.00	20221107	7430	8.48	20231031	2.26	N	293780	500	111 억		524481	N	N	0	N	00	N
143	20231107	110959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	-20	5	-0.24	449271470	54742	81.79	8160	8440	8060	10660	5740	8200	8207.07	2.35	0	4711	8433	8316	8093	7976	7753	8375	8035	111	2460	500	5900	10	1	22298866	1824	-17.26	3.48	12	0.25	-474.00	2349.00	17150	20221107	-52.30	7430	20231031	10.09	13650	-40.07	20230414	7430	10.09	20231031	17150	-52.30	20221107	7430	10.09	20231031	2.26	N	293780	500	111 억		524481	N	N	0	N	00	N
144	20231107	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	-50	5	-0.61	102048880	12563	18.77	8160	8200	8060	10660	5740	8200	8122.97	2.35	0	3142	8433	8316	8093	7976	7753	8375	8035	111	2460	500	5900	10	1	22298866	1817	-17.19	3.47	12	0.06	-474.00	2349.00	17150	20221107	-52.48	7430	20231031	9.69	13650	-40.29	20230414	7430	9.69	20231031	17150	-52.48	20221107	7430	9.69	20231031	2.26	N	293780	500	111 억		524481	N	N	0	N	00	N
145	20231107	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8070	-130	5	-1.59	22392280	2768	4.14	8160	8200	8060	10660	5740	8200	8089.70	2.35	0	-786	8433	8316	8093	7976	7753	8375	8035	111	2460	500	5900	10	1	22298866	1800	-17.03	3.44	12	0.01	-474.00	2349.00	17150	20221107	-52.94	7430	20231031	8.61	13650	-40.88	20230414	7430	8.61	20231031	17150	-52.94	20221107	7430	8.61	20231031	2.26	N	293780	500	111 억		524481	N	N	0	N	00	N
146	20231106	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	310	2	3.93	536540990	66290	137.60	7950	8210	7870	10250	5530	7890	8092.12	2.28	0	16810	8063	7976	7873	7786	7683	8020	7830	111	2360	500	5680	10	1	22298866	1829	-17.30	3.49	12	0.30	-474.00	2349.00	17150	20221107	-52.19	7430	20231031	10.36	13650	-39.93	20230414	7430	10.36	20231031	17150	-52.19	20221107	7430	10.36	20231031	2.28	N	293780	500	111 억		507670	N	N	0	N	00	N
147	20231106	150944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	310	2	3.93	508404470	62859	130.48	7950	8200	7870	10250	5530	7890	8088.01	2.28	0	16941	8063	7976	7873	7786	7683	8020	7830	111	2360	500	5680	10	1	22298866	1829	-17.30	3.49	12	0.28	-474.00	2349.00	17150	20221107	-52.19	7430	20231031	10.36	13650	-39.93	20230414	7430	10.36	20231031	17150	-52.19	20221107	7430	10.36	20231031	2.28	N	293780	500	111 억		507670	N	N	0	N	00	N
148	20231106	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	290	2	3.68	445852870	55211	114.60	7950	8190	7870	10250	5530	7890	8075.44	2.28	0	15945	8063	7976	7873	7786	7683	8020	7830	111	2360	500	5680	10	1	22298866	1824	-17.26	3.48	12	0.25	-474.00	2349.00	17150	20221107	-52.30	7430	20231031	10.09	13650	-40.07	20230414	7430	10.09	20231031	17150	-52.30	20221107	7430	10.09	20231031	2.28	N	293780	500	111 억		507670	N	N	0	N	00	N
149	20231106	130948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8140	250	2	3.17	387390860	48045	99.73	7950	8180	7870	10250	5530	7890	8063.08	2.28	0	11246	8063	7976	7873	7786	7683	8020	7830	111	2360	500	5680	10	1	22298866	1815	-17.17	3.47	12	0.22	-474.00	2349.00	17150	20221107	-52.54	7430	20231031	9.56	13650	-40.37	20230414	7430	9.56	20231031	17150	-52.54	20221107	7430	9.56	20231031	2.28	N	293780	500	111 억		507670	N	N	0	N	00	N
150	20231106	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	210	2	2.66	344136770	42724	88.68	7950	8180	7870	10250	5530	7890	8054.88	2.28	0	8164	8063	7976	7873	7786	7683	8020	7830	111	2360	500	5680	10	1	22298866	1806	-17.09	3.45	12	0.19	-474.00	2349.00	17150	20221107	-52.77	7430	20231031	9.02	13650	-40.66	20230414	7430	9.02	20231031	17150	-52.77	20221107	7430	9.02	20231031	2.28	N	293780	500	111 억		507670	N	N	0	N	00	N
151	20231106	110941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8070	180	2	2.28	240216440	29937	62.14	7950	8160	7870	10250	5530	7890	8024.07	2.28	0	5091	8063	7976	7873	7786	7683	8020	7830	111	2360	500	5680	10	1	22298866	1800	-17.03	3.44	12	0.13	-474.00	2349.00	17150	20221107	-52.94	7430	20231031	8.61	13650	-40.88	20230414	7430	8.61	20231031	17150	-52.94	20221107	7430	8.61	20231031	2.28	N	293780	500	111 억		507670	N	N	0	N	00	N
152	20231106	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	210	2	2.66	180003790	22471	46.64	7950	8160	7870	10250	5530	7890	8010.49	2.28	0	3505	8063	7976	7873	7786	7683	8020	7830	111	2360	500	5680	10	1	22298866	1806	-17.09	3.45	12	0.10	-474.00	2349.00	17150	20221107	-52.77	7430	20231031	9.02	13650	-40.66	20230414	7430	9.02	20231031	17150	-52.77	20221107	7430	9.02	20231031	2.28	N	293780	500	111 억		507670	N	N	0	N	00	N
153	20231106	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7880	-10	5	-0.13	38192730	4823	10.01	7950	8010	7870	10250	5530	7890	7918.87	2.28	0	814	8063	7976	7873	7786	7683	8020	7830	111	2360	500	5680	10	1	22298866	1757	-16.62	3.35	12	0.02	-474.00	2349.00	17150	20221107	-54.05	7430	20231031	6.06	13650	-42.27	20230414	7430	6.06	20231031	17150	-54.05	20221107	7430	6.06	20231031	2.28	N	293780	500	111 억		507670	N	N	0	N	00	N
154	20231103	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7890	20	2	0.25	370964880	47064	114.08	7870	7960	7770	10230	5510	7870	7882.28	2.30	0	-4111	7983	7926	7843	7786	7703	7955	7815	111	2360	500	5660	10	1	22298866	1759	-16.65	3.36	12	0.21	-474.00	2349.00	17150	20221107	-53.99	7430	20231031	6.19	13650	-42.20	20230414	7430	6.19	20231031	17150	-53.99	20221107	7430	6.19	20231031	2.28	N	293780	500	111 억		512264	N	N	0	N	00	N
155	20231103	150925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7890	20	2	0.25	362030650	45933	111.34	7870	7960	7770	10230	5510	7870	7881.85	2.30	0	-3998	7983	7926	7843	7786	7703	7955	7815	111	2360	500	5660	10	1	22298866	1759	-16.65	3.36	12	0.21	-474.00	2349.00	17150	20221107	-53.99	7430	20231031	6.19	13650	-42.20	20230414	7430	6.19	20231031	17150	-53.99	20221107	7430	6.19	20231031	2.28	N	293780	500	111 억		512264	N	N	0	N	00	N
156	20231103	140927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7910	40	2	0.51	303001910	38483	93.28	7870	7960	7770	10230	5510	7870	7873.71	2.30	0	-2296	7983	7926	7843	7786	7703	7955	7815	111	2360	500	5660	10	1	22298866	1764	-16.69	3.37	12	0.17	-474.00	2349.00	17150	20221107	-53.88	7430	20231031	6.46	13650	-42.05	20230414	7430	6.46	20231031	17150	-53.88	20221107	7430	6.46	20231031	2.28	N	293780	500	111 억		512264	N	N	0	N	00	N
157	20231103	130926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7930	60	2	0.76	279363310	35491	86.03	7870	7960	7770	10230	5510	7870	7871.41	2.30	0	-1895	7983	7926	7843	7786	7703	7955	7815	111	2360	500	5660	10	1	22298866	1768	-16.73	3.38	12	0.16	-474.00	2349.00	17150	20221107	-53.76	7430	20231031	6.73	13650	-41.90	20230414	7430	6.73	20231031	17150	-53.76	20221107	7430	6.73	20231031	2.28	N	293780	500	111 억		512264	N	N	0	N	00	N
158	20231103	120924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7880	10	2	0.13	182945390	23331	56.55	7870	7900	7770	10230	5510	7870	7840.60	2.30	0	-1033	7983	7926	7843	7786	7703	7955	7815	111	2360	500	5660	10	1	22298866	1757	-16.62	3.35	12	0.10	-474.00	2349.00	17150	20221107	-54.05	7430	20231031	6.06	13650	-42.27	20230414	7430	6.06	20231031	17150	-54.05	20221107	7430	6.06	20231031	2.28	N	293780	500	111 억		512264	N	N	0	N	00	N
159	20231103	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7860	-10	5	-0.13	154900650	19769	47.92	7870	7900	7770	10230	5510	7870	7834.54	2.30	0	-3111	7983	7926	7843	7786	7703	7955	7815	111	2360	500	5660	10	1	22298866	1753	-16.58	3.35	12	0.09	-474.00	2349.00	17150	20221107	-54.17	7430	20231031	5.79	13650	-42.42	20230414	7430	5.79	20231031	17150	-54.17	20221107	7430	5.79	20231031	2.28	N	293780	500	111 억		512264	N	N	0	N	00	N
160	20231103	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7810	-60	5	-0.76	131923680	16847	40.84	7870	7900	7770	10230	5510	7870	7829.35	2.30	0	-2567	7983	7926	7843	7786	7703	7955	7815	111	2360	500	5660	10	1	22298866	1742	-16.48	3.32	12	0.08	-474.00	2349.00	17150	20221107	-54.46	7430	20231031	5.11	13650	-42.78	20230414	7430	5.11	20231031	17150	-54.46	20221107	7430	5.11	20231031	2.28	N	293780	500	111 억		512264	N	N	0	N	00	N
161	20231103	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7850	-20	5	-0.25	41700270	5308	12.87	7870	7900	7790	10230	5510	7870	7854.50	2.30	0	-1980	7983	7926	7843	7786	7703	7955	7815	111	2360	500	5660	10	1	22298866	1750	-16.56	3.34	12	0.02	-474.00	2349.00	17150	20221107	-54.23	7430	20231031	5.65	13650	-42.49	20230414	7430	5.65	20231031	17150	-54.23	20221107	7430	5.65	20231031	2.28	N	293780	500	111 억		512264	N	N	0	N	00	N
162	20231102	160919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7870	140	2	1.81	321817770	41039	72.47	7760	7900	7760	10040	5420	7730	7841.39	2.27	0	5609	8003	7866	7693	7556	7383	7935	7625	111	2310	500	5560	10	1	22298866	1755	-16.60	3.35	12	0.18	-474.00	2349.00	17150	20221107	-54.11	7430	20231031	5.92	13650	-42.34	20230414	7430	5.92	20231031	17150	-54.11	20221107	7430	5.92	20231031	2.33	N	293780	500	111 억		506655	N	N	0	N	00	N
163	20231102	150930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7840	110	2	1.42	300937470	38383	67.78	7760	7900	7760	10040	5420	7730	7840.38	2.27	0	5531	8003	7866	7693	7556	7383	7935	7625	111	2310	500	5560	10	1	22298866	1748	-16.54	3.34	12	0.17	-474.00	2349.00	17150	20221107	-54.29	7430	20231031	5.52	13650	-42.56	20230414	7430	5.52	20231031	17150	-54.29	20221107	7430	5.52	20231031	2.33	N	293780	500	111 억		506655	N	N	0	N	00	N
164	20231102	140916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7850	120	2	1.55	273181810	34847	61.54	7760	7900	7760	10040	5420	7730	7839.46	2.27	0	5649	8003	7866	7693	7556	7383	7935	7625	111	2310	500	5560	10	1	22298866	1750	-16.56	3.34	12	0.16	-474.00	2349.00	17150	20221107	-54.23	7430	20231031	5.65	13650	-42.49	20230414	7430	5.65	20231031	17150	-54.23	20221107	7430	5.65	20231031	2.33	N	293780	500	111 억		506655	N	N	0	N	00	N
165	20231102	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7850	120	2	1.55	244055350	31131	54.98	7760	7900	7760	10040	5420	7730	7839.62	2.27	0	5596	8003	7866	7693	7556	7383	7935	7625	111	2310	500	5560	10	1	22298866	1750	-16.56	3.34	12	0.14	-474.00	2349.00	17150	20221107	-54.23	7430	20231031	5.65	13650	-42.49	20230414	7430	5.65	20231031	17150	-54.23	20221107	7430	5.65	20231031	2.33	N	293780	500	111 억		506655	N	N	0	N	00	N
166	20231102	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7880	150	2	1.94	217022450	27685	48.89	7760	7900	7760	10040	5420	7730	7838.99	2.27	0	5679	8003	7866	7693	7556	7383	7935	7625	111	2310	500	5560	10	1	22298866	1757	-16.62	3.35	12	0.12	-474.00	2349.00	17150	20221107	-54.05	7430	20231031	6.06	13650	-42.27	20230414	7430	6.06	20231031	17150	-54.05	20221107	7430	6.06	20231031	2.33	N	293780	500	111 억		506655	N	N	0	N	00	N
167	20231102	110914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7820	90	2	1.16	175657400	22419	39.59	7760	7900	7760	10040	5420	7730	7835.20	2.27	0	5476	8003	7866	7693	7556	7383	7935	7625	111	2310	500	5560	10	1	22298866	1744	-16.50	3.33	12	0.10	-474.00	2349.00	17150	20221107	-54.40	7430	20231031	5.25	13650	-42.71	20230414	7430	5.25	20231031	17150	-54.40	20221107	7430	5.25	20231031	2.33	N	293780	500	111 억		506655	N	N	0	N	00	N
168	20231102	100915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7800	70	2	0.91	98236250	12550	22.16	7760	7890	7760	10040	5420	7730	7827.59	2.27	0	3522	8003	7866	7693	7556	7383	7935	7625	111	2310	500	5560	10	1	22298866	1739	-16.46	3.32	12	0.06	-474.00	2349.00	17150	20221107	-54.52	7430	20231031	4.98	13650	-42.86	20230414	7430	4.98	20231031	17150	-54.52	20221107	7430	4.98	20231031	2.33	N	293780	500	111 억		506655	N	N	0	N	00	N
169	20231102	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7840	110	2	1.42	21067700	2707	4.78	7760	7840	7760	10040	5420	7730	7782.67	2.27	0	318	8003	7866	7693	7556	7383	7935	7625	111	2310	500	5560	10	1	22298866	1748	-16.54	3.34	12	0.01	-474.00	2349.00	17150	20221107	-54.29	7430	20231031	5.52	13650	-42.56	20230414	7430	5.52	20231031	17150	-54.29	20221107	7430	5.52	20231031	2.33	N	293780	500	111 억		506655	N	N	0	N	00	N
170	20231101	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7730	280	2	3.76	424511600	55093	76.28	7680	7830	7520	9680	5220	7450	7705.36	2.17	0	22754	8156	7802	7616	7262	7076	7710	7170	111	2230	500	5360	10	1	22298866	1724	-16.31	3.29	12	0.25	-474.00	2349.00	17150	20221107	-54.93	7430	20231031	4.04	13650	-43.37	20230414	7430	4.04	20231031	17150	-54.93	20221107	7430	4.04	20231031	2.35	N	293780	500	111 억		483743	N	N	0	N	00	N
171	20231101	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7710	260	2	3.49	415044800	53867	74.58	7680	7830	7520	9680	5220	7450	7704.99	2.17	0	22115	8156	7802	7616	7262	7076	7710	7170	111	2230	500	5360	10	1	22298866	1719	-16.27	3.28	12	0.24	-474.00	2349.00	17150	20221107	-55.04	7430	20231031	3.77	13650	-43.52	20230414	7430	3.77	20231031	17150	-55.04	20221107	7430	3.77	20231031	2.35	N	293780	500	111 억		483743	N	N	0	N	00	N
172	20231101	140906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7620	170	2	2.28	358561860	46516	64.40	7680	7830	7520	9680	5220	7450	7708.36	2.17	0	20915	8156	7802	7616	7262	7076	7710	7170	111	2230	500	5360	10	1	22298866	1699	-16.08	3.24	12	0.21	-474.00	2349.00	17150	20221107	-55.57	7430	20231031	2.56	13650	-44.18	20230414	7430	2.56	20231031	17150	-55.57	20221107	7430	2.56	20231031	2.35	N	293780	500	111 억		483743	N	N	0	N	00	N
173	20231101	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7670	220	2	2.95	324964350	42131	58.33	7680	7830	7520	9680	5220	7450	7713.19	2.17	0	20926	8156	7802	7616	7262	7076	7710	7170	111	2230	500	5360	10	1	22298866	1710	-16.18	3.27	12	0.19	-474.00	2349.00	17150	20221107	-55.28	7430	20231031	3.23	13650	-43.81	20230414	7430	3.23	20231031	17150	-55.28	20221107	7430	3.23	20231031	2.35	N	293780	500	111 억		483743	N	N	0	N	00	N
174	20231101	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7690	240	2	3.22	290228430	37608	52.07	7680	7830	7520	9680	5220	7450	7717.20	2.17	0	18307	8156	7802	7616	7262	7076	7710	7170	111	2230	500	5360	10	1	22298866	1715	-16.22	3.27	12	0.17	-474.00	2349.00	17150	20221107	-55.16	7430	20231031	3.50	13650	-43.66	20230414	7430	3.50	20231031	17150	-55.16	20221107	7430	3.50	20231031	2.35	N	293780	500	111 억		483743	N	N	0	N	00	N
175	20231101	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7650	200	2	2.68	269299010	34884	48.30	7680	7830	7520	9680	5220	7450	7719.84	2.17	0	16709	8156	7802	7616	7262	7076	7710	7170	111	2230	500	5360	10	1	22298866	1706	-16.14	3.26	12	0.16	-474.00	2349.00	17150	20221107	-55.39	7430	20231031	2.96	13650	-43.96	20230414	7430	2.96	20231031	17150	-55.39	20221107	7430	2.96	20231031	2.35	N	293780	500	111 억		483743	N	N	0	N	00	N
176	20231101	100927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7800	350	2	4.70	208596390	27015	37.40	7680	7830	7520	9680	5220	7450	7721.50	2.17	0	12516	8156	7802	7616	7262	7076	7710	7170	111	2230	500	5360	10	1	22298866	1739	-16.46	3.32	12	0.12	-474.00	2349.00	17150	20221107	-54.52	7430	20231031	4.98	13650	-42.86	20230414	7430	4.98	20231031	17150	-54.52	20221107	7430	4.98	20231031	2.35	N	293780	500	111 억		483743	N	N	0	N	00	N
177	20231101	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7520	70	2	0.94	16344990	2146	2.97	7680	7680	7520	9680	5220	7450	7616.49	2.17	0	-509	8156	7802	7616	7262	7076	7710	7170	111	2230	500	5360	10	1	22298866	1677	-15.86	3.20	12	0.01	-474.00	2349.00	17150	20221107	-56.15	7430	20231031	1.21	13650	-44.91	20230414	7430	1.21	20231031	17150	-56.15	20221107	7430	1.21	20231031	2.35	N	293780	500	111 억		483743	N	N	0	N	00	N