KissMeData/365270/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	161254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9380	70	2	0.75	289830600	31336	145.43	9390	9400	9140	12100	6520	9310	9249.10	1.03	0	-2597	9603	9456	9333	9186	9063	9445	9175	69	2790	500	6510	10	1	13855342	1300	-11.31	2.81	12	0.23	-829.00	3335.00	16550	20230724	-43.32	8250	20231031	13.70	16550	-43.32	20230724	8250	13.70	20231031	16550	-43.32	20230724	8250	13.70	20231031	0.76	N	365270	500	69 억		143360	N	N	0	N	00	N
3	20231130	151252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9330	20	2	0.21	275358400	29790	138.26	9390	9390	9140	12100	6520	9310	9243.32	1.03	0	-2739	9603	9456	9333	9186	9063	9445	9175	69	2790	500	6510	10	1	13855342	1293	-11.25	2.80	12	0.22	-829.00	3335.00	16550	20230724	-43.63	8250	20231031	13.09	16550	-43.63	20230724	8250	13.09	20231031	16550	-43.63	20230724	8250	13.09	20231031	0.76	N	365270	500	69 억		143360	N	N	0	N	00	N
4	20231130	141249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9180	-130	5	-1.40	233901200	25314	117.48	9390	9390	9140	12100	6520	9310	9239.99	1.03	0	-3097	9603	9456	9333	9186	9063	9445	9175	69	2790	500	6510	10	1	13855342	1272	-11.07	2.75	12	0.18	-829.00	3335.00	16550	20230724	-44.53	8250	20231031	11.27	16550	-44.53	20230724	8250	11.27	20231031	16550	-44.53	20230724	8250	11.27	20231031	0.76	N	365270	500	69 억		143360	N	N	0	N	00	N
5	20231130	131248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9240	-70	5	-0.75	219371270	23734	110.15	9390	9390	9140	12100	6520	9310	9242.91	1.03	0	-3422	9603	9456	9333	9186	9063	9445	9175	69	2790	500	6510	10	1	13855342	1280	-11.15	2.77	12	0.17	-829.00	3335.00	16550	20230724	-44.17	8250	20231031	12.00	16550	-44.17	20230724	8250	12.00	20231031	16550	-44.17	20230724	8250	12.00	20231031	0.76	N	365270	500	69 억		143360	N	N	0	N	00	N
6	20231130	121303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9150	-160	5	-1.72	164224400	17729	82.28	9390	9390	9150	12100	6520	9310	9263.04	1.03	0	-3584	9603	9456	9333	9186	9063	9445	9175	69	2790	500	6510	10	1	13855342	1268	-11.04	2.74	12	0.13	-829.00	3335.00	16550	20230724	-44.71	8250	20231031	10.91	16550	-44.71	20230724	8250	10.91	20231031	16550	-44.71	20230724	8250	10.91	20231031	0.76	N	365270	500	69 억		143360	N	N	0	N	00	N
7	20231130	111256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9220	-90	5	-0.97	116596370	12556	58.27	9390	9390	9200	12100	6520	9310	9286.11	1.03	0	-2929	9603	9456	9333	9186	9063	9445	9175	69	2790	500	6510	10	1	13855342	1277	-11.12	2.76	12	0.09	-829.00	3335.00	16550	20230724	-44.29	8250	20231031	11.76	16550	-44.29	20230724	8250	11.76	20231031	16550	-44.29	20230724	8250	11.76	20231031	0.76	N	365270	500	69 억		143360	N	N	0	N	00	N
8	20231130	101249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9330	20	2	0.21	64600250	6921	32.12	9390	9390	9280	12100	6520	9310	9333.95	1.03	0	-2338	9603	9456	9333	9186	9063	9445	9175	69	2790	500	6510	10	1	13855342	1293	-11.25	2.80	12	0.05	-829.00	3335.00	16550	20230724	-43.63	8250	20231031	13.09	16550	-43.63	20230724	8250	13.09	20231031	16550	-43.63	20230724	8250	13.09	20231031	0.76	N	365270	500	69 억		143360	N	N	0	N	00	N
9	20231130	091250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9380	70	2	0.75	3179830	339	1.57	9390	9390	9380	12100	6520	9310	9380.03	1.03	0	-215	9603	9456	9333	9186	9063	9445	9175	69	2790	500	6510	10	1	13855342	1300	-11.31	2.81	12	0.00	-829.00	3335.00	16550	20230724	-43.32	8250	20231031	13.70	16550	-43.32	20230724	8250	13.70	20231031	16550	-43.32	20230724	8250	13.70	20231031	0.76	N	365270	500	69 억		143360	N	N	0	N	00	N
10	20231129	161243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9310	-50	5	-0.53	200751200	21544	76.57	9310	9480	9210	12160	6560	9360	9318.20	1.03	0	462	9680	9520	9400	9240	9120	9460	9180	69	2800	500	6550	10	1	13855342	1290	-11.23	2.79	12	0.16	-829.00	3335.00	16550	20230724	-43.75	8250	20231031	12.85	16550	-43.75	20230724	8250	12.85	20231031	16550	-43.75	20230724	8250	12.85	20231031	0.76	N	365270	500	69 억		142901	N	N	0	N	00	N
11	20231129	151255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9330	-30	5	-0.32	192781680	20688	73.53	9310	9480	9210	12160	6560	9360	9318.53	1.03	0	471	9680	9520	9400	9240	9120	9460	9180	69	2800	500	6550	10	1	13855342	1293	-11.25	2.80	12	0.15	-829.00	3335.00	16550	20230724	-43.63	8250	20231031	13.09	16550	-43.63	20230724	8250	13.09	20231031	16550	-43.63	20230724	8250	13.09	20231031	0.76	N	365270	500	69 억		142901	N	N	0	N	00	N
12	20231129	141247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9380	20	2	0.21	148511390	15930	56.62	9310	9480	9210	12160	6560	9360	9322.75	1.03	0	1977	9680	9520	9400	9240	9120	9460	9180	69	2800	500	6550	10	1	13855342	1300	-11.31	2.81	12	0.11	-829.00	3335.00	16550	20230724	-43.32	8250	20231031	13.70	16550	-43.32	20230724	8250	13.70	20231031	16550	-43.32	20230724	8250	13.70	20231031	0.76	N	365270	500	69 억		142901	N	N	0	N	00	N
13	20231129	131248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9440	80	2	0.85	114934400	12351	43.90	9310	9480	9210	12160	6560	9360	9305.68	1.03	0	2523	9680	9520	9400	9240	9120	9460	9180	69	2800	500	6550	10	1	13855342	1308	-11.39	2.83	12	0.09	-829.00	3335.00	16550	20230724	-42.96	8250	20231031	14.42	16550	-42.96	20230724	8250	14.42	20231031	16550	-42.96	20230724	8250	14.42	20231031	0.76	N	365270	500	69 억		142901	N	N	0	N	00	N
14	20231129	121250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9450	90	2	0.96	107784560	11592	41.20	9310	9480	9210	12160	6560	9360	9298.18	1.03	0	2889	9680	9520	9400	9240	9120	9460	9180	69	2800	500	6550	10	1	13855342	1309	-11.40	2.83	12	0.08	-829.00	3335.00	16550	20230724	-42.90	8250	20231031	14.55	16550	-42.90	20230724	8250	14.55	20231031	16550	-42.90	20230724	8250	14.55	20231031	0.76	N	365270	500	69 억		142901	N	N	0	N	00	N
15	20231129	111250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9440	80	2	0.85	103019720	11087	39.41	9310	9440	9210	12160	6560	9360	9291.94	1.03	0	3015	9680	9520	9400	9240	9120	9460	9180	69	2800	500	6550	10	1	13855342	1308	-11.39	2.83	12	0.08	-829.00	3335.00	16550	20230724	-42.96	8250	20231031	14.42	16550	-42.96	20230724	8250	14.42	20231031	16550	-42.96	20230724	8250	14.42	20231031	0.76	N	365270	500	69 억		142901	N	N	0	N	00	N
16	20231129	101247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9400	40	2	0.43	86763610	9347	33.22	9310	9420	9210	12160	6560	9360	9282.51	1.03	0	2441	9680	9520	9400	9240	9120	9460	9180	69	2800	500	6550	10	1	13855342	1302	-11.34	2.82	12	0.07	-829.00	3335.00	16550	20230724	-43.20	8250	20231031	13.94	16550	-43.20	20230724	8250	13.94	20231031	16550	-43.20	20230724	8250	13.94	20231031	0.76	N	365270	500	69 억		142901	N	N	0	N	00	N
17	20231129	091241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9260	-100	5	-1.07	14085070	1517	5.39	9310	9330	9250	12160	6560	9360	9284.82	1.03	0	316	9680	9520	9400	9240	9120	9460	9180	69	2800	500	6550	10	1	13855342	1283	-11.17	2.78	12	0.01	-829.00	3335.00	16550	20230724	-44.05	8250	20231031	12.24	16550	-44.05	20230724	8250	12.24	20231031	16550	-44.05	20230724	8250	12.24	20231031	0.76	N	365270	500	69 억		142901	N	N	0	N	00	N
18	20231128	161242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9360	-200	5	-2.09	263384400	28106	86.07	9470	9560	9280	12420	6700	9560	9371.11	1.03	0	-70	10106	9832	9566	9292	9026	9700	9160	69	2860	500	6690	10	1	13855342	1297	-11.29	2.81	12	0.20	-829.00	3335.00	16550	20230724	-43.44	8250	20231031	13.45	16550	-43.44	20230724	8250	13.45	20231031	16550	-43.44	20230724	8250	13.45	20231031	0.76	N	365270	500	69 억		143344	N	N	0	N	00	N
19	20231128	151117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9400	-160	5	-1.67	253739890	27077	82.92	9470	9560	9280	12420	6700	9560	9371.05	1.03	0	-40	10106	9832	9566	9292	9026	9700	9160	69	2860	500	6690	10	1	13855342	1302	-11.34	2.82	12	0.20	-829.00	3335.00	16550	20230724	-43.20	8250	20231031	13.94	16550	-43.20	20230724	8250	13.94	20231031	16550	-43.20	20230724	8250	13.94	20231031	0.76	N	365270	500	69 억		143344	N	N	0	N	00	N
20	20231128	141239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9330	-230	5	-2.41	225176820	24011	73.53	9470	9560	9290	12420	6700	9560	9378.07	1.03	0	267	10106	9832	9566	9292	9026	9700	9160	69	2860	500	6690	10	1	13855342	1293	-11.25	2.80	12	0.17	-829.00	3335.00	16550	20230724	-43.63	8250	20231031	13.09	16550	-43.63	20230724	8250	13.09	20231031	16550	-43.63	20230724	8250	13.09	20231031	0.76	N	365270	500	69 억		143344	N	N	0	N	00	N
21	20231128	131234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9380	-180	5	-1.88	193032390	20583	63.03	9470	9560	9290	12420	6700	9560	9378.24	1.03	0	322	10106	9832	9566	9292	9026	9700	9160	69	2860	500	6690	10	1	13855342	1300	-11.31	2.81	12	0.15	-829.00	3335.00	16550	20230724	-43.32	8250	20231031	13.70	16550	-43.32	20230724	8250	13.70	20231031	16550	-43.32	20230724	8250	13.70	20231031	0.76	N	365270	500	69 억		143344	N	N	0	N	00	N
22	20231128	121241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9290	-270	5	-2.82	181544810	19357	59.28	9470	9560	9290	12420	6700	9560	9378.77	1.03	0	597	10106	9832	9566	9292	9026	9700	9160	69	2860	500	6690	10	1	13855342	1287	-11.21	2.79	12	0.14	-829.00	3335.00	16550	20230724	-43.87	8250	20231031	12.61	16550	-43.87	20230724	8250	12.61	20231031	16550	-43.87	20230724	8250	12.61	20231031	0.76	N	365270	500	69 억		143344	N	N	0	N	00	N
23	20231128	111242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9380	-180	5	-1.88	146961470	15647	47.92	9470	9560	9290	12420	6700	9560	9392.31	1.03	0	418	10106	9832	9566	9292	9026	9700	9160	69	2860	500	6690	10	1	13855342	1300	-11.31	2.81	12	0.11	-829.00	3335.00	16550	20230724	-43.32	8250	20231031	13.70	16550	-43.32	20230724	8250	13.70	20231031	16550	-43.32	20230724	8250	13.70	20231031	0.76	N	365270	500	69 억		143344	N	N	0	N	00	N
24	20231128	101236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9460	-100	5	-1.05	127825760	13599	41.65	9470	9560	9290	12420	6700	9560	9399.64	1.03	0	79	10106	9832	9566	9292	9026	9700	9160	69	2860	500	6690	10	1	13855342	1311	-11.41	2.84	12	0.10	-829.00	3335.00	16550	20230724	-42.84	8250	20231031	14.67	16550	-42.84	20230724	8250	14.67	20231031	16550	-42.84	20230724	8250	14.67	20231031	0.76	N	365270	500	69 억		143344	N	N	0	N	00	N
25	20231128	091236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9390	-170	5	-1.78	61598340	6543	20.04	9470	9550	9310	12420	6700	9560	9414.39	1.03	0	785	10106	9832	9566	9292	9026	9700	9160	69	2860	500	6690	10	1	13855342	1301	-11.33	2.82	12	0.05	-829.00	3335.00	16550	20230724	-43.26	8250	20231031	13.82	16550	-43.26	20230724	8250	13.82	20231031	16550	-43.26	20230724	8250	13.82	20231031	0.76	N	365270	500	69 억		143344	N	N	0	N	00	N
26	20231127	161227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9560	-280	5	-2.85	310585140	32647	57.60	9750	9840	9300	12790	6890	9840	9513.43	1.08	0	-6698	10446	10142	9936	9632	9426	10040	9530	69	2950	500	6880	10	1	13855342	1325	-11.53	2.87	12	0.24	-829.00	3335.00	16550	20230724	-42.24	8250	20231031	15.88	16550	-42.24	20230724	8250	15.88	20231031	16550	-42.24	20230724	8250	15.88	20231031	0.79	N	365270	500	69 억		149577	N	N	0	N	00	N
27	20231127	151241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9520	-320	5	-3.25	305332900	32097	56.63	9750	9840	9300	12790	6890	9840	9512.82	1.08	0	-6532	10446	10142	9936	9632	9426	10040	9530	69	2950	500	6880	10	1	13855342	1319	-11.48	2.85	12	0.23	-829.00	3335.00	16550	20230724	-42.48	8250	20231031	15.39	16550	-42.48	20230724	8250	15.39	20231031	16550	-42.48	20230724	8250	15.39	20231031	0.79	N	365270	500	69 억		149577	N	N	0	N	00	N
28	20231127	141238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9450	-390	5	-3.96	287260890	30187	53.26	9750	9840	9300	12790	6890	9840	9516.05	1.08	0	-6404	10446	10142	9936	9632	9426	10040	9530	69	2950	500	6880	10	1	13855342	1309	-11.40	2.83	12	0.22	-829.00	3335.00	16550	20230724	-42.90	8250	20231031	14.55	16550	-42.90	20230724	8250	14.55	20231031	16550	-42.90	20230724	8250	14.55	20231031	0.79	N	365270	500	69 억		149577	N	N	0	N	00	N
29	20231127	131241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9410	-430	5	-4.37	240100140	25176	44.42	9750	9840	9300	12790	6890	9840	9536.87	1.08	0	-4054	10446	10142	9936	9632	9426	10040	9530	69	2950	500	6880	10	1	13855342	1304	-11.35	2.82	12	0.18	-829.00	3335.00	16550	20230724	-43.14	8250	20231031	14.06	16550	-43.14	20230724	8250	14.06	20231031	16550	-43.14	20230724	8250	14.06	20231031	0.79	N	365270	500	69 억		149577	N	N	0	N	00	N
30	20231127	121247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9620	-220	5	-2.24	163037410	16985	29.97	9750	9840	9480	12790	6890	9840	9598.91	1.08	0	-4860	10446	10142	9936	9632	9426	10040	9530	69	2950	500	6880	10	1	13855342	1333	-11.60	2.88	12	0.12	-829.00	3335.00	16550	20230724	-41.87	8250	20231031	16.61	16550	-41.87	20230724	8250	16.61	20231031	16550	-41.87	20230724	8250	16.61	20231031	0.79	N	365270	500	69 억		149577	N	N	0	N	00	N
31	20231127	111225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9660	-180	5	-1.83	138225110	14383	25.38	9750	9840	9480	12790	6890	9840	9610.31	1.08	0	-4630	10446	10142	9936	9632	9426	10040	9530	69	2950	500	6880	10	1	13855342	1338	-11.65	2.90	12	0.10	-829.00	3335.00	16550	20230724	-41.63	8250	20231031	17.09	16550	-41.63	20230724	8250	17.09	20231031	16550	-41.63	20230724	8250	17.09	20231031	0.79	N	365270	500	69 억		149577	N	N	0	N	00	N
32	20231127	101223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9630	-210	5	-2.13	89331050	9269	16.35	9750	9840	9520	12790	6890	9840	9637.61	1.08	0	-2943	10446	10142	9936	9632	9426	10040	9530	69	2950	500	6880	10	1	13855342	1334	-11.62	2.89	12	0.07	-829.00	3335.00	16550	20230724	-41.81	8250	20231031	16.73	16550	-41.81	20230724	8250	16.73	20231031	16550	-41.81	20230724	8250	16.73	20231031	0.79	N	365270	500	69 억		149577	N	N	0	N	00	N
33	20231127	091227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9620	-220	5	-2.24	18178570	1872	3.30	9750	9840	9620	12790	6890	9840	9710.77	1.08	0	-467	10446	10142	9936	9632	9426	10040	9530	69	2950	500	6880	10	1	13855342	1333	-11.60	2.88	12	0.01	-829.00	3335.00	16550	20230724	-41.87	8250	20231031	16.61	16550	-41.87	20230724	8250	16.61	20231031	16550	-41.87	20230724	8250	16.61	20231031	0.79	N	365270	500	69 억		149577	N	N	0	N	00	N
34	20231124	161220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9840	-170	5	-1.70	559950740	56626	55.20	10020	10240	9730	13010	7010	10010	9888.58	1.13	0	-7179	10770	10390	9830	9450	8890	10580	9640	69	3000	500	7000	10	1	13855342	1363	-11.87	2.95	12	0.41	-829.00	3335.00	16550	20230724	-40.54	8250	20231031	19.27	16550	-40.54	20230724	8250	19.27	20231031	16550	-40.54	20230724	8250	19.27	20231031	0.79	N	365270	500	69 억		155923	N	N	0	N	00	N
35	20231124	151228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	-190	5	-1.90	545215650	55127	53.74	10020	10240	9730	13010	7010	10010	9890.17	1.13	0	-6834	10770	10390	9830	9450	8890	10580	9640	69	3000	500	7000	10	1	13855342	1361	-11.85	2.94	12	0.40	-829.00	3335.00	16550	20230724	-40.66	8250	20231031	19.03	16550	-40.66	20230724	8250	19.03	20231031	16550	-40.66	20230724	8250	19.03	20231031	0.79	N	365270	500	69 억		155923	N	N	0	N	00	N
36	20231124	141224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9760	-250	5	-2.50	469581980	47385	46.19	10020	10240	9750	13010	7010	10010	9909.93	1.13	0	-4089	10770	10390	9830	9450	8890	10580	9640	69	3000	500	7000	10	1	13855342	1352	-11.77	2.93	12	0.34	-829.00	3335.00	16550	20230724	-41.03	8250	20231031	18.30	16550	-41.03	20230724	8250	18.30	20231031	16550	-41.03	20230724	8250	18.30	20231031	0.79	N	365270	500	69 억		155923	N	N	0	N	00	N
37	20231124	131222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9840	-170	5	-1.70	403105390	40596	39.57	10020	10240	9750	13010	7010	10010	9929.68	1.13	0	-2034	10770	10390	9830	9450	8890	10580	9640	69	3000	500	7000	10	1	13855342	1363	-11.87	2.95	12	0.29	-829.00	3335.00	16550	20230724	-40.54	8250	20231031	19.27	16550	-40.54	20230724	8250	19.27	20231031	16550	-40.54	20230724	8250	19.27	20231031	0.79	N	365270	500	69 억		155923	N	N	0	N	00	N
38	20231124	121230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	-110	5	-1.10	354657870	35671	34.77	10020	10240	9750	13010	7010	10010	9942.47	1.13	0	-131	10770	10390	9830	9450	8890	10580	9640	69	3000	500	7000	10	1	13855342	1372	-11.94	2.97	12	0.26	-829.00	3335.00	16550	20230724	-40.18	8250	20231031	20.00	16550	-40.18	20230724	8250	20.00	20231031	16550	-40.18	20230724	8250	20.00	20231031	0.79	N	365270	500	69 억		155923	N	N	0	N	00	N
39	20231124	111226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9790	-220	5	-2.20	340524540	34241	33.38	10020	10240	9750	13010	7010	10010	9944.94	1.13	0	562	10770	10390	9830	9450	8890	10580	9640	69	3000	500	7000	10	1	13855342	1356	-11.81	2.94	12	0.25	-829.00	3335.00	16550	20230724	-40.85	8250	20231031	18.67	16550	-40.85	20230724	8250	18.67	20231031	16550	-40.85	20230724	8250	18.67	20231031	0.79	N	365270	500	69 억		155923	N	N	0	N	00	N
40	20231124	101228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	-110	5	-1.10	245065170	24515	23.90	10020	10240	9750	13010	7010	10010	9996.54	1.13	0	-800	10770	10390	9830	9450	8890	10580	9640	69	3000	500	7000	10	1	13855342	1372	-11.94	2.97	12	0.18	-829.00	3335.00	16550	20230724	-40.18	8250	20231031	20.00	16550	-40.18	20230724	8250	20.00	20231031	16550	-40.18	20230724	8250	20.00	20231031	0.79	N	365270	500	69 억		155923	N	N	0	N	00	N
41	20231124	091220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10040	30	2	0.30	89557300	8845	8.62	10020	10240	9960	13010	7010	10010	10125.19	1.13	0	-1455	10770	10390	9830	9450	8890	10580	9640	69	3000	500	7000	10	1	13855342	1391	-12.11	3.01	12	0.06	-829.00	3335.00	16550	20230724	-39.34	8250	20231031	21.70	16550	-39.34	20230724	8250	21.70	20231031	16550	-39.34	20230724	8250	21.70	20231031	0.79	N	365270	500	69 억		155923	N	N	0	N	00	N
42	20231123	161204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	640	2	6.83	1004761140	101911	388.48	9470	10210	9270	12180	6560	9370	9858.82	1.05	0	11555	9770	9570	9360	9160	8950	9465	9055	69	2810	500	6550	10	1	13855342	1387	-12.07	3.00	12	0.74	-829.00	3335.00	16550	20230724	-39.52	8250	20231031	21.33	16550	-39.52	20230724	8250	21.33	20231031	16550	-39.52	20230724	8250	21.33	20231031	0.79	N	365270	500	69 억		145420	N	N	0	N	00	N
43	20231123	151247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	640	2	6.83	963001550	97749	372.62	9470	10210	9270	12180	6560	9370	9851.78	1.05	0	10327	9770	9570	9360	9160	8950	9465	9055	69	2810	500	6550	10	1	13855342	1387	-12.07	3.00	12	0.71	-829.00	3335.00	16550	20230724	-39.52	8250	20231031	21.33	16550	-39.52	20230724	8250	21.33	20231031	16550	-39.52	20230724	8250	21.33	20231031	0.79	N	365270	500	69 억		145420	N	N	0	N	00	N
44	20231123	141247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	430	2	4.59	375101460	39062	148.90	9470	9800	9270	12180	6560	9370	9602.72	1.05	0	5703	9770	9570	9360	9160	8950	9465	9055	69	2810	500	6550	10	1	13855342	1358	-11.82	2.94	12	0.28	-829.00	3335.00	16550	20230724	-40.79	8250	20231031	18.79	16550	-40.79	20230724	8250	18.79	20231031	16550	-40.79	20230724	8250	18.79	20231031	0.79	N	365270	500	69 억		145420	N	N	0	N	00	N
45	20231123	131246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9750	380	2	4.06	291928350	30534	116.40	9470	9800	9270	12180	6560	9370	9560.76	1.05	0	7014	9770	9570	9360	9160	8950	9465	9055	69	2810	500	6550	10	1	13855342	1351	-11.76	2.92	12	0.22	-829.00	3335.00	16550	20230724	-41.09	8250	20231031	18.18	16550	-41.09	20230724	8250	18.18	20231031	16550	-41.09	20230724	8250	18.18	20231031	0.79	N	365270	500	69 억		145420	N	N	0	N	00	N
46	20231123	121225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9620	250	2	2.67	191248250	20140	76.77	9470	9660	9270	12180	6560	9370	9495.94	1.05	0	5323	9770	9570	9360	9160	8950	9465	9055	69	2810	500	6550	10	1	13855342	1333	-11.60	2.88	12	0.15	-829.00	3335.00	16550	20230724	-41.87	8250	20231031	16.61	16550	-41.87	20230724	8250	16.61	20231031	16550	-41.87	20230724	8250	16.61	20231031	0.79	N	365270	500	69 억		145420	N	N	0	N	00	N
47	20231123	111257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9530	160	2	1.71	139452800	14747	56.22	9470	9580	9270	12180	6560	9370	9456.35	1.05	0	2130	9770	9570	9360	9160	8950	9465	9055	69	2810	500	6550	10	1	13855342	1320	-11.50	2.86	12	0.11	-829.00	3335.00	16550	20230724	-42.42	8250	20231031	15.52	16550	-42.42	20230724	8250	15.52	20231031	16550	-42.42	20230724	8250	15.52	20231031	0.79	N	365270	500	69 억		145420	N	N	0	N	00	N
48	20231123	101229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9390	20	2	0.21	47691390	5096	19.43	9470	9470	9270	12180	6560	9370	9358.59	1.05	0	-379	9770	9570	9360	9160	8950	9465	9055	69	2810	500	6550	10	1	13855342	1301	-11.33	2.82	12	0.04	-829.00	3335.00	16550	20230724	-43.26	8250	20231031	13.82	16550	-43.26	20230724	8250	13.82	20231031	16550	-43.26	20230724	8250	13.82	20231031	0.79	N	365270	500	69 억		145420	N	N	0	N	00	N
49	20231123	091222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9340	-30	5	-0.32	23746930	2542	9.69	9470	9470	9270	12180	6560	9370	9341.83	1.05	0	-89	9770	9570	9360	9160	8950	9465	9055	69	2810	500	6550	10	1	13855342	1294	-11.27	2.80	12	0.02	-829.00	3335.00	16550	20230724	-43.56	8250	20231031	13.21	16550	-43.56	20230724	8250	13.21	20231031	16550	-43.56	20230724	8250	13.21	20231031	0.79	N	365270	500	69 억		145420	N	N	0	N	00	N
50	20231122	161138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9370	60	2	0.64	243636830	26073	116.25	9390	9560	9150	12100	6520	9310	9344.40	1.11	0	-8221	9496	9402	9216	9122	8936	9450	9170	69	2790	500	6510	10	1	13855342	1298	-11.30	2.81	12	0.19	-829.00	3335.00	16550	20230724	-43.38	8250	20231031	13.58	16550	-43.38	20230724	8250	13.58	20231031	16550	-43.38	20230724	8250	13.58	20231031	0.80	N	365270	500	69 억		153632	N	N	0	N	00	N
51	20231122	151204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9440	130	2	1.40	230776520	24704	110.15	9390	9560	9150	12100	6520	9310	9341.67	1.11	0	-8049	9496	9402	9216	9122	8936	9450	9170	69	2790	500	6510	10	1	13855342	1308	-11.39	2.83	12	0.18	-829.00	3335.00	16550	20230724	-42.96	8250	20231031	14.42	16550	-42.96	20230724	8250	14.42	20231031	16550	-42.96	20230724	8250	14.42	20231031	0.80	N	365270	500	69 억		153632	N	N	0	N	00	N
52	20231122	141154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9450	140	2	1.50	206100370	22090	98.49	9390	9560	9150	12100	6520	9310	9330.03	1.11	0	-6600	9496	9402	9216	9122	8936	9450	9170	69	2790	500	6510	10	1	13855342	1309	-11.40	2.83	12	0.16	-829.00	3335.00	16550	20230724	-42.90	8250	20231031	14.55	16550	-42.90	20230724	8250	14.55	20231031	16550	-42.90	20230724	8250	14.55	20231031	0.80	N	365270	500	69 억		153632	N	N	0	N	00	N
53	20231122	131231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9430	120	2	1.29	190255770	20409	91.00	9390	9560	9150	12100	6520	9310	9322.15	1.11	0	-6627	9496	9402	9216	9122	8936	9450	9170	69	2790	500	6510	10	1	13855342	1307	-11.38	2.83	12	0.15	-829.00	3335.00	16550	20230724	-43.02	8250	20231031	14.30	16550	-43.02	20230724	8250	14.30	20231031	16550	-43.02	20230724	8250	14.30	20231031	0.80	N	365270	500	69 억		153632	N	N	0	N	00	N
54	20231122	121241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9400	90	2	0.97	162381670	17450	77.80	9390	9560	9150	12100	6520	9310	9305.54	1.11	0	-6795	9496	9402	9216	9122	8936	9450	9170	69	2790	500	6510	10	1	13855342	1302	-11.34	2.82	12	0.13	-829.00	3335.00	16550	20230724	-43.20	8250	20231031	13.94	16550	-43.20	20230724	8250	13.94	20231031	16550	-43.20	20230724	8250	13.94	20231031	0.80	N	365270	500	69 억		153632	N	N	0	N	00	N
55	20231122	111333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9270	-40	5	-0.43	125404520	13473	60.07	9390	9560	9150	12100	6520	9310	9307.84	1.11	0	-6270	9496	9402	9216	9122	8936	9450	9170	69	2790	500	6510	10	1	13855342	1284	-11.18	2.78	12	0.10	-829.00	3335.00	16550	20230724	-43.99	8250	20231031	12.36	16550	-43.99	20230724	8250	12.36	20231031	16550	-43.99	20230724	8250	12.36	20231031	0.80	N	365270	500	69 억		153632	N	N	0	N	00	N
56	20231122	101253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9240	-70	5	-0.75	88249000	9445	42.11	9390	9560	9150	12100	6520	9310	9343.46	1.11	0	-4794	9496	9402	9216	9122	8936	9450	9170	69	2790	500	6510	10	1	13855342	1280	-11.15	2.77	12	0.07	-829.00	3335.00	16550	20230724	-44.17	8250	20231031	12.00	16550	-44.17	20230724	8250	12.00	20231031	16550	-44.17	20230724	8250	12.00	20231031	0.80	N	365270	500	69 억		153632	N	N	0	N	00	N
57	20231122	091159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9340	30	2	0.32	39577910	4189	18.68	9390	9560	9330	12100	6520	9310	9448.06	1.11	0	-1964	9496	9402	9216	9122	8936	9450	9170	69	2790	500	6510	10	1	13855342	1294	-11.27	2.80	12	0.03	-829.00	3335.00	16550	20230724	-43.56	8250	20231031	13.21	16550	-43.56	20230724	8250	13.21	20231031	16550	-43.56	20230724	8250	13.21	20231031	0.80	N	365270	500	69 억		153632	N	N	0	N	00	N
58	20231121	161154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9310	90	2	0.98	202439930	22018	45.44	9200	9310	9030	11980	6460	9220	9190.07	1.10	0	1437	9680	9450	9140	8910	8600	9565	9025	69	2760	500	6450	10	1	13855342	1290	-11.23	2.79	12	0.16	-829.00	3335.00	16550	20230724	-43.75	8250	20231031	12.85	16550	-43.75	20230724	8250	12.85	20231031	16550	-43.75	20230724	8250	12.85	20231031	0.82	N	365270	500	69 억		152051	N	N	0	N	00	N
59	20231121	151159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9270	50	2	0.54	187508730	20413	42.13	9200	9300	9030	11980	6460	9220	9185.75	1.10	0	1485	9680	9450	9140	8910	8600	9565	9025	69	2760	500	6450	10	1	13855342	1284	-11.18	2.78	12	0.15	-829.00	3335.00	16550	20230724	-43.99	8250	20231031	12.36	16550	-43.99	20230724	8250	12.36	20231031	16550	-43.99	20230724	8250	12.36	20231031	0.82	N	365270	500	69 억		152051	N	N	0	N	00	N
60	20231121	141141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9250	30	2	0.33	172832330	18826	38.85	9200	9300	9030	11980	6460	9220	9180.51	1.10	0	1125	9680	9450	9140	8910	8600	9565	9025	69	2760	500	6450	10	1	13855342	1282	-11.16	2.77	12	0.14	-829.00	3335.00	16550	20230724	-44.11	8250	20231031	12.12	16550	-44.11	20230724	8250	12.12	20231031	16550	-44.11	20230724	8250	12.12	20231031	0.82	N	365270	500	69 억		152051	N	N	0	N	00	N
61	20231121	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9210	-10	5	-0.11	166938270	18186	37.53	9200	9300	9030	11980	6460	9220	9179.49	1.10	0	1178	9680	9450	9140	8910	8600	9565	9025	69	2760	500	6450	10	1	13855342	1276	-11.11	2.76	12	0.13	-829.00	3335.00	16550	20230724	-44.35	8250	20231031	11.64	16550	-44.35	20230724	8250	11.64	20231031	16550	-44.35	20230724	8250	11.64	20231031	0.82	N	365270	500	69 억		152051	N	N	0	N	00	N
62	20231121	121132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9240	20	2	0.22	149720300	16315	33.67	9200	9300	9030	11980	6460	9220	9176.85	1.10	0	677	9680	9450	9140	8910	8600	9565	9025	69	2760	500	6450	10	1	13855342	1280	-11.15	2.77	12	0.12	-829.00	3335.00	16550	20230724	-44.17	8250	20231031	12.00	16550	-44.17	20230724	8250	12.00	20231031	16550	-44.17	20230724	8250	12.00	20231031	0.82	N	365270	500	69 억		152051	N	N	0	N	00	N
63	20231121	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9230	10	2	0.11	119830510	13069	26.97	9200	9300	9030	11980	6460	9220	9169.06	1.10	0	196	9680	9450	9140	8910	8600	9565	9025	69	2760	500	6450	10	1	13855342	1279	-11.13	2.77	12	0.09	-829.00	3335.00	16550	20230724	-44.23	8250	20231031	11.88	16550	-44.23	20230724	8250	11.88	20231031	16550	-44.23	20230724	8250	11.88	20231031	0.82	N	365270	500	69 억		152051	N	N	0	N	00	N
64	20231121	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9110	-110	5	-1.19	57881300	6340	13.08	9200	9300	9030	11980	6460	9220	9129.54	1.10	0	-730	9680	9450	9140	8910	8600	9565	9025	69	2760	500	6450	10	1	13855342	1262	-10.99	2.73	12	0.05	-829.00	3335.00	16550	20230724	-44.95	8250	20231031	10.42	16550	-44.95	20230724	8250	10.42	20231031	16550	-44.95	20230724	8250	10.42	20231031	0.82	N	365270	500	69 억		152051	N	N	0	N	00	N
65	20231121	091116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	-50	5	-0.54	19542250	2133	4.40	9200	9300	9030	11980	6460	9220	9161.86	1.10	0	245	9680	9450	9140	8910	8600	9565	9025	69	2760	500	6450	10	1	13855342	1271	-11.06	2.75	12	0.02	-829.00	3335.00	16550	20230724	-44.59	8250	20231031	11.15	16550	-44.59	20230724	8250	11.15	20231031	16550	-44.59	20230724	8250	11.15	20231031	0.82	N	365270	500	69 억		152051	N	N	0	N	00	N
66	20231120	161121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9220	380	2	4.30	441874070	48446	174.34	8840	9370	8830	11490	6190	8840	9120.92	1.00	0	11947	9253	9046	8883	8676	8513	8965	8595	69	2650	500	6180	10	1	13855342	1277	-11.12	2.76	12	0.35	-829.00	3335.00	16550	20230724	-44.29	8250	20231031	11.76	16550	-44.29	20230724	8250	11.76	20231031	16550	-44.29	20230724	8250	11.76	20231031	0.83	N	365270	500	69 억		138598	N	N	0	N	00	N
67	20231120	151133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9230	390	2	4.41	436674240	47882	172.31	8840	9370	8830	11490	6190	8840	9119.80	1.00	0	11925	9253	9046	8883	8676	8513	8965	8595	69	2650	500	6180	10	1	13855342	1279	-11.13	2.77	12	0.35	-829.00	3335.00	16550	20230724	-44.23	8250	20231031	11.88	16550	-44.23	20230724	8250	11.88	20231031	16550	-44.23	20230724	8250	11.88	20231031	0.83	N	365270	500	69 억		138598	N	N	0	N	00	N
68	20231120	141133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9110	270	2	3.05	264354150	29222	105.16	8840	9290	8830	11490	6190	8840	9046.41	1.00	0	11123	9253	9046	8883	8676	8513	8965	8595	69	2650	500	6180	10	1	13855342	1262	-10.99	2.73	12	0.21	-829.00	3335.00	16550	20230724	-44.95	8250	20231031	10.42	16550	-44.95	20230724	8250	10.42	20231031	16550	-44.95	20230724	8250	10.42	20231031	0.83	N	365270	500	69 억		138598	N	N	0	N	00	N
69	20231120	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9040	200	2	2.26	93593100	10479	37.71	8840	9050	8830	11490	6190	8840	8931.49	1.00	0	1215	9253	9046	8883	8676	8513	8965	8595	69	2650	500	6180	10	1	13855342	1253	-10.90	2.71	12	0.08	-829.00	3335.00	16550	20230724	-45.38	8250	20231031	9.58	16550	-45.38	20230724	8250	9.58	20231031	16550	-45.38	20230724	8250	9.58	20231031	0.83	N	365270	500	69 억		138598	N	N	0	N	00	N
70	20231120	121129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9030	190	2	2.15	77394070	8684	31.25	8840	9030	8830	11490	6190	8840	8912.26	1.00	0	1259	9253	9046	8883	8676	8513	8965	8595	69	2650	500	6180	10	1	13855342	1251	-10.89	2.71	12	0.06	-829.00	3335.00	16550	20230724	-45.44	8250	20231031	9.45	16550	-45.44	20230724	8250	9.45	20231031	16550	-45.44	20230724	8250	9.45	20231031	0.83	N	365270	500	69 억		138598	N	N	0	N	00	N
71	20231120	111121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8910	70	2	0.79	28793160	3242	11.67	8840	8990	8830	11490	6190	8840	8881.30	1.00	0	897	9253	9046	8883	8676	8513	8965	8595	69	2650	500	6180	10	1	13855342	1235	-10.75	2.67	12	0.02	-829.00	3335.00	16550	20230724	-46.16	8250	20231031	8.00	16550	-46.16	20230724	8250	8.00	20231031	16550	-46.16	20230724	8250	8.00	20231031	0.83	N	365270	500	69 억		138598	N	N	0	N	00	N
72	20231120	101120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	10	2	0.11	14012100	1581	5.69	8840	8900	8840	11490	6190	8840	8862.81	1.00	0	-78	9253	9046	8883	8676	8513	8965	8595	69	2650	500	6180	10	1	13855342	1226	-10.68	2.65	12	0.01	-829.00	3335.00	16550	20230724	-46.53	8250	20231031	7.27	16550	-46.53	20230724	8250	7.27	20231031	16550	-46.53	20230724	8250	7.27	20231031	0.83	N	365270	500	69 억		138598	N	N	0	N	00	N
73	20231120	091131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	60	2	0.68	2358250	266	0.96	8840	8900	8840	11490	6190	8840	8865.60	1.00	0	-110	9253	9046	8883	8676	8513	8965	8595	69	2650	500	6180	10	1	13855342	1233	-10.74	2.67	12	0.00	-829.00	3335.00	16550	20230724	-46.22	8250	20231031	7.88	16550	-46.22	20230724	8250	7.88	20231031	16550	-46.22	20230724	8250	7.88	20231031	0.83	N	365270	500	69 억		138598	N	N	0	N	00	N
74	20231117	161155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8840	-170	5	-1.89	244321160	27789	215.62	9010	9090	8720	11710	6310	9010	8791.83	1.09	0	-12121	9163	9086	8983	8906	8803	9125	8945	69	2700	500	6300	10	1	13855342	1225	-10.66	2.65	12	0.20	-829.00	3335.00	16550	20230724	-46.59	8250	20231031	7.15	16550	-46.59	20230724	8250	7.15	20231031	16550	-46.59	20230724	8250	7.15	20231031	0.84	N	365270	500	69 억		150716	N	N	0	N	00	N
75	20231117	151203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8740	-270	5	-3.00	230936590	26269	203.83	9010	9090	8720	11710	6310	9010	8791.22	1.09	0	-11689	9163	9086	8983	8906	8803	9125	8945	69	2700	500	6300	10	1	13855342	1211	-10.54	2.62	12	0.19	-829.00	3335.00	16550	20230724	-47.19	8250	20231031	5.94	16550	-47.19	20230724	8250	5.94	20231031	16550	-47.19	20230724	8250	5.94	20231031	0.84	N	365270	500	69 억		150716	N	N	0	N	00	N
76	20231117	141155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	-230	5	-2.55	161199050	18291	141.92	9010	9090	8730	11710	6310	9010	8813.03	1.09	0	-7390	9163	9086	8983	8906	8803	9125	8945	69	2700	500	6300	10	1	13855342	1216	-10.59	2.63	12	0.13	-829.00	3335.00	16550	20230724	-46.95	8250	20231031	6.42	16550	-46.95	20230724	8250	6.42	20231031	16550	-46.95	20230724	8250	6.42	20231031	0.84	N	365270	500	69 억		150716	N	N	0	N	00	N
77	20231117	131154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8760	-250	5	-2.77	151347080	17168	133.21	9010	9090	8730	11710	6310	9010	8815.65	1.09	0	-7189	9163	9086	8983	8906	8803	9125	8945	69	2700	500	6300	10	1	13855342	1214	-10.57	2.63	12	0.12	-829.00	3335.00	16550	20230724	-47.07	8250	20231031	6.18	16550	-47.07	20230724	8250	6.18	20231031	16550	-47.07	20230724	8250	6.18	20231031	0.84	N	365270	500	69 억		150716	N	N	0	N	00	N
78	20231117	121156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8770	-240	5	-2.66	135718840	15383	119.36	9010	9090	8760	11710	6310	9010	8822.65	1.09	0	-7135	9163	9086	8983	8906	8803	9125	8945	69	2700	500	6300	10	1	13855342	1215	-10.58	2.63	12	0.11	-829.00	3335.00	16550	20230724	-47.01	8250	20231031	6.30	16550	-47.01	20230724	8250	6.30	20231031	16550	-47.01	20230724	8250	6.30	20231031	0.84	N	365270	500	69 억		150716	N	N	0	N	00	N
79	20231117	111203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8830	-180	5	-2.00	93415490	10570	82.01	9010	9090	8810	11710	6310	9010	8837.79	1.09	0	-5241	9163	9086	8983	8906	8803	9125	8945	69	2700	500	6300	10	1	13855342	1223	-10.65	2.65	12	0.08	-829.00	3335.00	16550	20230724	-46.65	8250	20231031	7.03	16550	-46.65	20230724	8250	7.03	20231031	16550	-46.65	20230724	8250	7.03	20231031	0.84	N	365270	500	69 억		150716	N	N	0	N	00	N
80	20231117	101159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8870	-140	5	-1.55	43282770	4895	37.98	9010	9090	8820	11710	6310	9010	8842.24	1.09	0	-2818	9163	9086	8983	8906	8803	9125	8945	69	2700	500	6300	10	1	13855342	1229	-10.70	2.66	12	0.04	-829.00	3335.00	16550	20230724	-46.40	8250	20231031	7.52	16550	-46.40	20230724	8250	7.52	20231031	16550	-46.40	20230724	8250	7.52	20231031	0.84	N	365270	500	69 억		150716	N	N	0	N	00	N
81	20231117	091159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	-160	5	-1.78	6402710	719	5.58	9010	9090	8850	11710	6310	9010	8905.02	1.09	0	-693	9163	9086	8983	8906	8803	9125	8945	69	2700	500	6300	10	1	13855342	1226	-10.68	2.65	12	0.01	-829.00	3335.00	16550	20230724	-46.53	8250	20231031	7.27	16550	-46.53	20230724	8250	7.27	20231031	16550	-46.53	20230724	8250	7.27	20231031	0.84	N	365270	500	69 억		150716	N	N	0	N	00	N
82	20231116	161156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8970	30	2	0.34	113520140	12664	31.08	8900	9060	8880	11620	6260	8940	8964.00	1.10	0	-2225	9320	9130	8910	8720	8500	9225	8815	69	2680	500	6250	10	1	13855342	1243	-10.82	2.69	12	0.09	-829.00	3335.00	16550	20230724	-45.80	8250	20231031	8.73	16550	-45.80	20230724	8250	8.73	20231031	16550	-45.80	20230724	8250	8.73	20231031	0.85	N	365270	500	69 억		152944	N	N	0	N	00	N
83	20231116	151149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8960	20	2	0.22	105608830	11782	28.91	8900	9060	8880	11620	6260	8940	8963.57	1.10	0	-2222	9320	9130	8910	8720	8500	9225	8815	69	2680	500	6250	10	1	13855342	1241	-10.81	2.69	12	0.09	-829.00	3335.00	16550	20230724	-45.86	8250	20231031	8.61	16550	-45.86	20230724	8250	8.61	20231031	16550	-45.86	20230724	8250	8.61	20231031	0.85	N	365270	500	69 억		152944	N	N	0	N	00	N
84	20231116	141125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	80	2	0.89	91127020	10174	24.97	8900	9030	8880	11620	6260	8940	8956.85	1.10	0	-2018	9320	9130	8910	8720	8500	9225	8815	69	2680	500	6250	10	1	13855342	1250	-10.88	2.70	12	0.07	-829.00	3335.00	16550	20230724	-45.50	8250	20231031	9.33	16550	-45.50	20230724	8250	9.33	20231031	16550	-45.50	20230724	8250	9.33	20231031	0.85	N	365270	500	69 억		152944	N	N	0	N	00	N
85	20231116	131149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	0	3	0.00	70226730	7851	19.27	8900	9020	8880	11620	6260	8940	8944.94	1.10	0	-1776	9320	9130	8910	8720	8500	9225	8815	69	2680	500	6250	10	1	13855342	1239	-10.78	2.68	12	0.06	-829.00	3335.00	16550	20230724	-45.98	8250	20231031	8.36	16550	-45.98	20230724	8250	8.36	20231031	16550	-45.98	20230724	8250	8.36	20231031	0.85	N	365270	500	69 억		152944	N	N	0	N	00	N
86	20231116	121150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9010	70	2	0.78	51930300	5806	14.25	8900	9020	8880	11620	6260	8940	8944.25	1.10	0	-1177	9320	9130	8910	8720	8500	9225	8815	69	2680	500	6250	10	1	13855342	1248	-10.87	2.70	12	0.04	-829.00	3335.00	16550	20230724	-45.56	8250	20231031	9.21	16550	-45.56	20230724	8250	9.21	20231031	16550	-45.56	20230724	8250	9.21	20231031	0.85	N	365270	500	69 억		152944	N	N	0	N	00	N
87	20231116	111149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8960	20	2	0.22	27534160	3091	7.59	8900	8990	8880	11620	6260	8940	8907.85	1.10	0	-857	9320	9130	8910	8720	8500	9225	8815	69	2680	500	6250	10	1	13855342	1241	-10.81	2.69	12	0.02	-829.00	3335.00	16550	20230724	-45.86	8250	20231031	8.61	16550	-45.86	20230724	8250	8.61	20231031	16550	-45.86	20230724	8250	8.61	20231031	0.85	N	365270	500	69 억		152944	N	N	0	N	00	N
88	20231116	101149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8970	30	2	0.34	16170420	1816	4.46	8900	8990	8890	11620	6260	8940	8904.42	1.10	0	-167	9320	9130	8910	8720	8500	9225	8815	69	2680	500	6250	10	1	13855342	1243	-10.82	2.69	12	0.01	-829.00	3335.00	16550	20230724	-45.80	8250	20231031	8.73	16550	-45.80	20230724	8250	8.73	20231031	16550	-45.80	20230724	8250	8.73	20231031	0.85	N	365270	500	69 억		152944	N	N	0	N	00	N
89	20231116	091155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	0	3	0.00	0	0	0.00	0	0	0	11620	6260	8940	0.00	1.10	0	0	9320	9130	8910	8720	8500	9225	8815	69	2680	500	6250	10	1	13855342	1239	-10.78	2.68	12	0.00	-829.00	3335.00	16550	20230724	-45.98	8250	20231031	8.36	16550	-45.98	20230724	8250	8.36	20231031	16550	-45.98	20230724	8250	8.36	20231031	0.85	N	365270	500	69 억		152944	N	N	0	N	00	N
90	20231115	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	190	2	2.17	361809120	40748	264.53	8780	9100	8690	11370	6130	8750	8879.18	1.09	0	1102	9076	8912	8606	8442	8136	8995	8525	69	2620	500	6120	10	1	13855342	1239	-10.78	2.68	12	0.29	-829.00	3335.00	16550	20230724	-45.98	8250	20231031	8.36	16550	-45.98	20230724	8250	8.36	20231031	16550	-45.98	20230724	8250	8.36	20231031	0.90	N	365270	500	69 억		151396	N	N	0	N	00	N
91	20231115	151211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8810	60	2	0.69	320631170	36113	234.44	8780	9100	8690	11370	6130	8750	8878.55	1.09	0	1865	9076	8912	8606	8442	8136	8995	8525	69	2620	500	6120	10	1	13855342	1221	-10.63	2.64	12	0.26	-829.00	3335.00	16550	20230724	-46.77	8250	20231031	6.79	16550	-46.77	20230724	8250	6.79	20231031	16550	-46.77	20230724	8250	6.79	20231031	0.90	N	365270	500	69 억		151396	N	N	0	N	00	N
92	20231115	141207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8840	90	2	1.03	275189980	30961	200.99	8780	9100	8690	11370	6130	8750	8888.28	1.09	0	1127	9076	8912	8606	8442	8136	8995	8525	69	2620	500	6120	10	1	13855342	1225	-10.66	2.65	12	0.22	-829.00	3335.00	16550	20230724	-46.59	8250	20231031	7.15	16550	-46.59	20230724	8250	7.15	20231031	16550	-46.59	20230724	8250	7.15	20231031	0.90	N	365270	500	69 억		151396	N	N	0	N	00	N
93	20231115	131208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8860	110	2	1.26	215163760	24191	157.04	8780	9100	8690	11370	6130	8750	8894.37	1.09	0	-1590	9076	8912	8606	8442	8136	8995	8525	69	2620	500	6120	10	1	13855342	1228	-10.69	2.66	12	0.17	-829.00	3335.00	16550	20230724	-46.47	8250	20231031	7.39	16550	-46.47	20230724	8250	7.39	20231031	16550	-46.47	20230724	8250	7.39	20231031	0.90	N	365270	500	69 억		151396	N	N	0	N	00	N
94	20231115	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8930	180	2	2.06	188222440	21162	137.38	8780	9100	8690	11370	6130	8750	8894.36	1.09	0	-1772	9076	8912	8606	8442	8136	8995	8525	69	2620	500	6120	10	1	13855342	1237	-10.77	2.68	12	0.15	-829.00	3335.00	16550	20230724	-46.04	8250	20231031	8.24	16550	-46.04	20230724	8250	8.24	20231031	16550	-46.04	20230724	8250	8.24	20231031	0.90	N	365270	500	69 억		151396	N	N	0	N	00	N
95	20231115	111223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8920	170	2	1.94	175077720	19687	127.80	8780	9100	8690	11370	6130	8750	8893.06	1.09	0	-1946	9076	8912	8606	8442	8136	8995	8525	69	2620	500	6120	10	1	13855342	1236	-10.76	2.67	12	0.14	-829.00	3335.00	16550	20230724	-46.10	8250	20231031	8.12	16550	-46.10	20230724	8250	8.12	20231031	16550	-46.10	20230724	8250	8.12	20231031	0.90	N	365270	500	69 억		151396	N	N	0	N	00	N
96	20231115	101213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	150	2	1.71	142949440	16066	104.30	8780	9100	8690	11370	6130	8750	8897.64	1.09	0	-2440	9076	8912	8606	8442	8136	8995	8525	69	2620	500	6120	10	1	13855342	1233	-10.74	2.67	12	0.12	-829.00	3335.00	16550	20230724	-46.22	8250	20231031	7.88	16550	-46.22	20230724	8250	7.88	20231031	16550	-46.22	20230724	8250	7.88	20231031	0.90	N	365270	500	69 억		151396	N	N	0	N	00	N
97	20231115	091202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8840	90	2	1.03	21633430	2466	16.01	8780	8870	8690	11370	6130	8750	8772.68	1.09	0	-209	9076	8912	8606	8442	8136	8995	8525	69	2620	500	6120	10	1	13855342	1225	-10.66	2.65	12	0.02	-829.00	3335.00	16550	20230724	-46.59	8250	20231031	7.15	16550	-46.59	20230724	8250	7.15	20231031	16550	-46.59	20230724	8250	7.15	20231031	0.90	N	365270	500	69 억		151396	N	N	0	N	00	N
98	20231114	161144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8750	400	2	4.79	131070470	15254	48.78	8300	8770	8300	10850	5850	8350	8591.41	1.08	0	2237	8830	8590	8470	8230	8110	8530	8170	69	2500	500	5840	10	1	13855342	1212	-10.55	2.62	12	0.11	-829.00	3335.00	16550	20230724	-47.13	8250	20231031	6.06	16550	-47.13	20230724	8250	6.06	20231031	16550	-47.13	20230724	8250	6.06	20231031	0.89	N	365270	500	69 억		149162	N	N	0	N	00	N
99	20231114	151151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8660	310	2	3.71	104279700	12182	38.96	8300	8660	8300	10850	5850	8350	8560.15	1.08	0	1833	8830	8590	8470	8230	8110	8530	8170	69	2500	500	5840	10	1	13855342	1200	-10.45	2.60	12	0.09	-829.00	3335.00	16550	20230724	-47.67	8250	20231031	4.97	16550	-47.67	20230724	8250	4.97	20231031	16550	-47.67	20230724	8250	4.97	20231031	0.89	N	365270	500	69 억		149162	N	N	0	N	00	N
100	20231114	141147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8600	250	2	2.99	83210010	9740	31.15	8300	8640	8300	10850	5850	8350	8543.12	1.08	0	1294	8830	8590	8470	8230	8110	8530	8170	69	2500	500	5840	10	1	13855342	1192	-10.37	2.58	12	0.07	-829.00	3335.00	16550	20230724	-48.04	8250	20231031	4.24	16550	-48.04	20230724	8250	4.24	20231031	16550	-48.04	20230724	8250	4.24	20231031	0.89	N	365270	500	69 억		149162	N	N	0	N	00	N
101	20231114	131149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8600	250	2	2.99	69179710	8110	25.94	8300	8600	8300	10850	5850	8350	8530.17	1.08	0	1091	8830	8590	8470	8230	8110	8530	8170	69	2500	500	5840	10	1	13855342	1192	-10.37	2.58	12	0.06	-829.00	3335.00	16550	20230724	-48.04	8250	20231031	4.24	16550	-48.04	20230724	8250	4.24	20231031	16550	-48.04	20230724	8250	4.24	20231031	0.89	N	365270	500	69 억		149162	N	N	0	N	00	N
102	20231114	121152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8510	160	2	1.92	54360660	6382	20.41	8300	8600	8300	10850	5850	8350	8517.81	1.08	0	1231	8830	8590	8470	8230	8110	8530	8170	69	2500	500	5840	10	1	13855342	1179	-10.27	2.55	12	0.05	-829.00	3335.00	16550	20230724	-48.58	8250	20231031	3.15	16550	-48.58	20230724	8250	3.15	20231031	16550	-48.58	20230724	8250	3.15	20231031	0.89	N	365270	500	69 억		149162	N	N	0	N	00	N
103	20231114	111202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8590	240	2	2.87	44301110	5201	16.63	8300	8600	8300	10850	5850	8350	8517.81	1.08	0	847	8830	8590	8470	8230	8110	8530	8170	69	2500	500	5840	10	1	13855342	1190	-10.36	2.58	12	0.04	-829.00	3335.00	16550	20230724	-48.10	8250	20231031	4.12	16550	-48.10	20230724	8250	4.12	20231031	16550	-48.10	20230724	8250	4.12	20231031	0.89	N	365270	500	69 억		149162	N	N	0	N	00	N
104	20231114	101150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8550	200	2	2.40	28460960	3354	10.73	8300	8600	8300	10850	5850	8350	8485.68	1.08	0	1404	8830	8590	8470	8230	8110	8530	8170	69	2500	500	5840	10	1	13855342	1185	-10.31	2.56	12	0.02	-829.00	3335.00	16550	20230724	-48.34	8250	20231031	3.64	16550	-48.34	20230724	8250	3.64	20231031	16550	-48.34	20230724	8250	3.64	20231031	0.89	N	365270	500	69 억		149162	N	N	0	N	00	N
105	20231114	091136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8540	190	2	2.28	8910460	1058	3.38	8300	8600	8300	10850	5850	8350	8421.98	1.08	0	233	8830	8590	8470	8230	8110	8530	8170	69	2500	500	5840	10	1	13855342	1183	-10.30	2.56	12	0.01	-829.00	3335.00	16550	20230724	-48.40	8250	20231031	3.52	16550	-48.40	20230724	8250	3.52	20231031	16550	-48.40	20230724	8250	3.52	20231031	0.89	N	365270	500	69 억		149162	N	N	0	N	00	N
106	20231113	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	-220	5	-2.57	201716640	23726	100.03	8710	8710	8350	11140	6000	8570	8502.19	1.11	0	-4140	8896	8732	8636	8472	8376	8685	8425	69	2570	500	5990	10	1	13855342	1157	-10.07	2.50	12	0.17	-829.00	3335.00	16550	20230724	-49.55	8250	20231031	1.21	16550	-49.55	20230724	8250	1.21	20231031	16550	-49.55	20230724	8250	1.21	20231031	0.90	N	365270	500	69 억		153819	N	N	0	N	00	N
107	20231113	151122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8460	-110	5	-1.28	174270070	20446	86.20	8710	8710	8400	11140	6000	8570	8523.43	1.11	0	-4152	8896	8732	8636	8472	8376	8685	8425	69	2570	500	5990	10	1	13855342	1172	-10.21	2.54	12	0.15	-829.00	3335.00	16550	20230724	-48.88	8250	20231031	2.55	16550	-48.88	20230724	8250	2.55	20231031	16550	-48.88	20230724	8250	2.55	20231031	0.90	N	365270	500	69 억		153819	N	N	0	N	00	N
108	20231113	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8460	-110	5	-1.28	149279990	17483	73.71	8710	8710	8420	11140	6000	8570	8538.58	1.11	0	-3106	8896	8732	8636	8472	8376	8685	8425	69	2570	500	5990	10	1	13855342	1172	-10.21	2.54	12	0.13	-829.00	3335.00	16550	20230724	-48.88	8250	20231031	2.55	16550	-48.88	20230724	8250	2.55	20231031	16550	-48.88	20230724	8250	2.55	20231031	0.90	N	365270	500	69 억		153819	N	N	0	N	00	N
109	20231113	131122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8530	-40	5	-0.47	119012260	13907	58.63	8710	8710	8480	11140	6000	8570	8557.72	1.11	0	-1440	8896	8732	8636	8472	8376	8685	8425	69	2570	500	5990	10	1	13855342	1182	-10.29	2.56	12	0.10	-829.00	3335.00	16550	20230724	-48.46	8250	20231031	3.39	16550	-48.46	20230724	8250	3.39	20231031	16550	-48.46	20230724	8250	3.39	20231031	0.90	N	365270	500	69 억		153819	N	N	0	N	00	N
110	20231113	121126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8490	-80	5	-0.93	110646890	12924	54.49	8710	8710	8480	11140	6000	8570	8561.35	1.11	0	-722	8896	8732	8636	8472	8376	8685	8425	69	2570	500	5990	10	1	13855342	1176	-10.24	2.55	12	0.09	-829.00	3335.00	16550	20230724	-48.70	8250	20231031	2.91	16550	-48.70	20230724	8250	2.91	20231031	16550	-48.70	20230724	8250	2.91	20231031	0.90	N	365270	500	69 억		153819	N	N	0	N	00	N
111	20231113	111120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8520	-50	5	-0.58	75542960	8804	37.12	8710	8710	8500	11140	6000	8570	8580.53	1.11	0	1401	8896	8732	8636	8472	8376	8685	8425	69	2570	500	5990	10	1	13855342	1180	-10.28	2.55	12	0.06	-829.00	3335.00	16550	20230724	-48.52	8250	20231031	3.27	16550	-48.52	20230724	8250	3.27	20231031	16550	-48.52	20230724	8250	3.27	20231031	0.90	N	365270	500	69 억		153819	N	N	0	N	00	N
112	20231113	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8550	-20	5	-0.23	61999260	7217	30.43	8710	8710	8540	11140	6000	8570	8590.72	1.11	0	2064	8896	8732	8636	8472	8376	8685	8425	69	2570	500	5990	10	1	13855342	1185	-10.31	2.56	12	0.05	-829.00	3335.00	16550	20230724	-48.34	8250	20231031	3.64	16550	-48.34	20230724	8250	3.64	20231031	16550	-48.34	20230724	8250	3.64	20231031	0.90	N	365270	500	69 억		153819	N	N	0	N	00	N
113	20231113	091127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8630	60	2	0.70	13664010	1589	6.70	8710	8710	8550	11140	6000	8570	8599.13	1.11	0	861	8896	8732	8636	8472	8376	8685	8425	69	2570	500	5990	10	1	13855342	1196	-10.41	2.59	12	0.01	-829.00	3335.00	16550	20230724	-47.85	8250	20231031	4.61	16550	-47.85	20230724	8250	4.61	20231031	16550	-47.85	20230724	8250	4.61	20231031	0.90	N	365270	500	69 억		153819	N	N	0	N	00	N
114	20231110	161139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8570	-190	5	-2.17	200478190	23229	79.66	8760	8800	8540	11380	6140	8760	8631.65	1.14	0	-4426	9200	8980	8850	8630	8500	8915	8565	69	2620	500	6130	10	1	13855342	1187	-10.34	2.57	12	0.17	-829.00	3335.00	16550	20230724	-48.22	8250	20231031	3.88	16550	-48.22	20230724	8250	3.88	20231031	16550	-48.22	20230724	8250	3.88	20231031	0.90	N	365270	500	69 억		158238	N	N	0	N	00	N
115	20231110	151146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8560	-200	5	-2.28	188718360	21857	74.96	8760	8800	8540	11380	6140	8760	8634.23	1.14	0	-4253	9200	8980	8850	8630	8500	8915	8565	69	2620	500	6130	10	1	13855342	1186	-10.33	2.57	12	0.16	-829.00	3335.00	16550	20230724	-48.28	8250	20231031	3.76	16550	-48.28	20230724	8250	3.76	20231031	16550	-48.28	20230724	8250	3.76	20231031	0.90	N	365270	500	69 억		158238	N	N	0	N	00	N
116	20231110	141130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8670	-90	5	-1.03	140987990	16307	55.92	8760	8800	8540	11380	6140	8760	8645.86	1.14	0	-3284	9200	8980	8850	8630	8500	8915	8565	69	2620	500	6130	10	1	13855342	1201	-10.46	2.60	12	0.12	-829.00	3335.00	16550	20230724	-47.61	8250	20231031	5.09	16550	-47.61	20230724	8250	5.09	20231031	16550	-47.61	20230724	8250	5.09	20231031	0.90	N	365270	500	69 억		158238	N	N	0	N	00	N
117	20231110	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8650	-110	5	-1.26	135962750	15726	53.93	8760	8800	8540	11380	6140	8760	8645.73	1.14	0	-2942	9200	8980	8850	8630	8500	8915	8565	69	2620	500	6130	10	1	13855342	1198	-10.43	2.59	12	0.11	-829.00	3335.00	16550	20230724	-47.73	8250	20231031	4.85	16550	-47.73	20230724	8250	4.85	20231031	16550	-47.73	20230724	8250	4.85	20231031	0.90	N	365270	500	69 억		158238	N	N	0	N	00	N
118	20231110	121140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8700	-60	5	-0.68	124162100	14362	49.25	8760	8800	8540	11380	6140	8760	8645.18	1.14	0	-2323	9200	8980	8850	8630	8500	8915	8565	69	2620	500	6130	10	1	13855342	1205	-10.49	2.61	12	0.10	-829.00	3335.00	16550	20230724	-47.43	8250	20231031	5.45	16550	-47.43	20230724	8250	5.45	20231031	16550	-47.43	20230724	8250	5.45	20231031	0.90	N	365270	500	69 억		158238	N	N	0	N	00	N
119	20231110	111118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8710	-50	5	-0.57	109906070	12723	43.63	8760	8800	8540	11380	6140	8760	8638.38	1.14	0	-2472	9200	8980	8850	8630	8500	8915	8565	69	2620	500	6130	10	1	13855342	1207	-10.51	2.61	12	0.09	-829.00	3335.00	16550	20230724	-47.37	8250	20231031	5.58	16550	-47.37	20230724	8250	5.58	20231031	16550	-47.37	20230724	8250	5.58	20231031	0.90	N	365270	500	69 억		158238	N	N	0	N	00	N
120	20231110	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8610	-150	5	-1.71	98261810	11379	39.02	8760	8800	8540	11380	6140	8760	8635.36	1.14	0	-2852	9200	8980	8850	8630	8500	8915	8565	69	2620	500	6130	10	1	13855342	1193	-10.39	2.58	12	0.08	-829.00	3335.00	16550	20230724	-47.98	8250	20231031	4.36	16550	-47.98	20230724	8250	4.36	20231031	16550	-47.98	20230724	8250	4.36	20231031	0.90	N	365270	500	69 억		158238	N	N	0	N	00	N
121	20231110	091111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	30	2	0.34	21832580	2497	8.56	8760	8800	8700	11380	6140	8760	8743.52	1.14	0	-177	9200	8980	8850	8630	8500	8915	8565	69	2620	500	6130	10	1	13855342	1218	-10.60	2.64	12	0.02	-829.00	3335.00	16550	20230724	-46.89	8250	20231031	6.55	16550	-46.89	20230724	8250	6.55	20231031	16550	-46.89	20230724	8250	6.55	20231031	0.90	N	365270	500	69 억		158238	N	N	0	N	00	N
122	20231109	161105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8760	-310	5	-3.42	250226140	28381	106.67	9000	9070	8720	11790	6350	9070	8816.78	1.16	0	-2684	9523	9296	9123	8896	8723	9410	9010	69	2720	500	6340	10	1	13855342	1214	-10.57	2.63	12	0.20	-829.00	3335.00	16550	20230724	-47.07	8250	20231031	6.18	16550	-47.07	20230724	8250	6.18	20231031	16550	-47.07	20230724	8250	6.18	20231031	0.92	N	365270	500	69 억		160914	N	N	0	N	00	N
123	20231109	151104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	-280	5	-3.09	231427480	26235	98.60	9000	9070	8720	11790	6350	9070	8821.33	1.16	0	-2376	9523	9296	9123	8896	8723	9410	9010	69	2720	500	6340	10	1	13855342	1218	-10.60	2.64	12	0.19	-829.00	3335.00	16550	20230724	-46.89	8250	20231031	6.55	16550	-46.89	20230724	8250	6.55	20231031	16550	-46.89	20230724	8250	6.55	20231031	0.92	N	365270	500	69 억		160914	N	N	0	N	00	N
124	20231109	141059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	-270	5	-2.98	199713850	22624	85.03	9000	9070	8720	11790	6350	9070	8827.52	1.16	0	-3175	9523	9296	9123	8896	8723	9410	9010	69	2720	500	6340	10	1	13855342	1219	-10.62	2.64	12	0.16	-829.00	3335.00	16550	20230724	-46.83	8250	20231031	6.67	16550	-46.83	20230724	8250	6.67	20231031	16550	-46.83	20230724	8250	6.67	20231031	0.92	N	365270	500	69 억		160914	N	N	0	N	00	N
125	20231109	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	-280	5	-3.09	177105970	20045	75.34	9000	9070	8720	11790	6350	9070	8835.42	1.16	0	-3048	9523	9296	9123	8896	8723	9410	9010	69	2720	500	6340	10	1	13855342	1218	-10.60	2.64	12	0.14	-829.00	3335.00	16550	20230724	-46.89	8250	20231031	6.55	16550	-46.89	20230724	8250	6.55	20231031	16550	-46.89	20230724	8250	6.55	20231031	0.92	N	365270	500	69 억		160914	N	N	0	N	00	N
126	20231109	121107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8840	-230	5	-2.54	147341790	16670	62.65	9000	9070	8720	11790	6350	9070	8838.74	1.16	0	-433	9523	9296	9123	8896	8723	9410	9010	69	2720	500	6340	10	1	13855342	1225	-10.66	2.65	12	0.12	-829.00	3335.00	16550	20230724	-46.59	8250	20231031	7.15	16550	-46.59	20230724	8250	7.15	20231031	16550	-46.59	20230724	8250	7.15	20231031	0.92	N	365270	500	69 억		160914	N	N	0	N	00	N
127	20231109	111103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8920	-150	5	-1.65	119433540	13512	50.78	9000	9070	8720	11790	6350	9070	8839.07	1.16	0	11	9523	9296	9123	8896	8723	9410	9010	69	2720	500	6340	10	1	13855342	1236	-10.76	2.67	12	0.10	-829.00	3335.00	16550	20230724	-46.10	8250	20231031	8.12	16550	-46.10	20230724	8250	8.12	20231031	16550	-46.10	20230724	8250	8.12	20231031	0.92	N	365270	500	69 억		160914	N	N	0	N	00	N
128	20231109	101057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8740	-330	5	-3.64	107049670	12109	45.51	9000	9070	8720	11790	6350	9070	8840.50	1.16	0	-1031	9523	9296	9123	8896	8723	9410	9010	69	2720	500	6340	10	1	13855342	1211	-10.54	2.62	12	0.09	-829.00	3335.00	16550	20230724	-47.19	8250	20231031	5.94	16550	-47.19	20230724	8250	5.94	20231031	16550	-47.19	20230724	8250	5.94	20231031	0.92	N	365270	500	69 억		160914	N	N	0	N	00	N
129	20231109	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8920	-150	5	-1.65	11565210	1288	4.84	9000	9070	8920	11790	6350	9070	8979.20	1.16	0	-235	9523	9296	9123	8896	8723	9410	9010	69	2720	500	6340	10	1	13855342	1236	-10.76	2.67	12	0.01	-829.00	3335.00	16550	20230724	-46.10	8250	20231031	8.12	16550	-46.10	20230724	8250	8.12	20231031	16550	-46.10	20230724	8250	8.12	20231031	0.92	N	365270	500	69 억		160914	N	N	0	N	00	N
130	20231108	161055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9070	120	2	1.34	242256740	26497	79.38	8950	9350	8950	11630	6270	8950	9142.80	1.13	0	3883	9563	9256	9023	8716	8483	9140	8600	69	2680	500	6260	10	1	13855342	1257	-10.94	2.72	12	0.19	-829.00	3335.00	16550	20230724	-45.20	8250	20231031	9.94	16550	-45.20	20230724	8250	9.94	20231031	16550	-45.20	20230724	8250	9.94	20231031	0.89	N	365270	500	69 억		157033	N	N	0	N	00	N
131	20231108	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	110	2	1.23	227082600	24821	74.36	8950	9350	8950	11630	6270	8950	9148.81	1.13	0	4035	9563	9256	9023	8716	8483	9140	8600	69	2680	500	6260	10	1	13855342	1255	-10.93	2.72	12	0.18	-829.00	3335.00	16550	20230724	-45.26	8250	20231031	9.82	16550	-45.26	20230724	8250	9.82	20231031	16550	-45.26	20230724	8250	9.82	20231031	0.89	N	365270	500	69 억		157033	N	N	0	N	00	N
132	20231108	141053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9090	140	2	1.56	205830370	22479	67.34	8950	9350	8950	11630	6270	8950	9156.56	1.13	0	4743	9563	9256	9023	8716	8483	9140	8600	69	2680	500	6260	10	1	13855342	1259	-10.97	2.73	12	0.16	-829.00	3335.00	16550	20230724	-45.08	8250	20231031	10.18	16550	-45.08	20230724	8250	10.18	20231031	16550	-45.08	20230724	8250	10.18	20231031	0.89	N	365270	500	69 억		157033	N	N	0	N	00	N
133	20231108	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9340	390	2	4.36	182321560	19907	59.64	8950	9350	8950	11630	6270	8950	9158.67	1.13	0	4388	9563	9256	9023	8716	8483	9140	8600	69	2680	500	6260	10	1	13855342	1294	-11.27	2.80	12	0.14	-829.00	3335.00	16550	20230724	-43.56	8250	20231031	13.21	16550	-43.56	20230724	8250	13.21	20231031	16550	-43.56	20230724	8250	13.21	20231031	0.89	N	365270	500	69 억		157033	N	N	0	N	00	N
134	20231108	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	220	2	2.46	115464190	12699	38.04	8950	9200	8950	11630	6270	8950	9092.38	1.13	0	4860	9563	9256	9023	8716	8483	9140	8600	69	2680	500	6260	10	1	13855342	1271	-11.06	2.75	12	0.09	-829.00	3335.00	16550	20230724	-44.59	8250	20231031	11.15	16550	-44.59	20230724	8250	11.15	20231031	16550	-44.59	20230724	8250	11.15	20231031	0.89	N	365270	500	69 억		157033	N	N	0	N	00	N
135	20231108	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9150	200	2	2.23	91300230	10062	30.14	8950	9150	8950	11630	6270	8950	9073.77	1.13	0	3120	9563	9256	9023	8716	8483	9140	8600	69	2680	500	6260	10	1	13855342	1268	-11.04	2.74	12	0.07	-829.00	3335.00	16550	20230724	-44.71	8250	20231031	10.91	16550	-44.71	20230724	8250	10.91	20231031	16550	-44.71	20230724	8250	10.91	20231031	0.89	N	365270	500	69 억		157033	N	N	0	N	00	N
136	20231108	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9090	140	2	1.56	29501160	3257	9.76	8950	9120	8950	11630	6270	8950	9057.77	1.13	0	1148	9563	9256	9023	8716	8483	9140	8600	69	2680	500	6260	10	1	13855342	1259	-10.97	2.73	12	0.02	-829.00	3335.00	16550	20230724	-45.08	8250	20231031	10.18	16550	-45.08	20230724	8250	10.18	20231031	16550	-45.08	20230724	8250	10.18	20231031	0.89	N	365270	500	69 억		157033	N	N	0	N	00	N
137	20231108	091052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9100	150	2	1.68	1566800	174	0.52	8950	9100	8950	11630	6270	8950	9004.60	1.13	0	21	9563	9256	9023	8716	8483	9140	8600	69	2680	500	6260	10	1	13855342	1261	-10.98	2.73	12	0.00	-829.00	3335.00	16550	20230724	-45.02	8250	20231031	10.30	16550	-45.02	20230724	8250	10.30	20231031	16550	-45.02	20230724	8250	10.30	20231031	0.89	N	365270	500	69 억		157033	N	N	0	N	00	N
138	20231107	161053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8950	-290	5	-3.14	299786320	33279	80.13	9330	9330	8790	12010	6470	9240	9008.29	1.17	0	-5604	9546	9392	9166	9012	8786	9470	9090	69	2770	500	6460	10	1	13855342	1240	-10.80	2.68	12	0.24	-829.00	3335.00	16550	20230724	-45.92	8250	20231031	8.48	16550	-45.92	20230724	8250	8.48	20231031	16550	-45.92	20230724	8250	8.48	20231031	0.91	N	365270	500	69 억		162637	N	N	0	N	00	N
139	20231107	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8950	-290	5	-3.14	294385950	32675	78.67	9330	9330	8790	12010	6470	9240	9009.52	1.17	0	-5375	9546	9392	9166	9012	8786	9470	9090	69	2770	500	6460	10	1	13855342	1240	-10.80	2.68	12	0.24	-829.00	3335.00	16550	20230724	-45.92	8250	20231031	8.48	16550	-45.92	20230724	8250	8.48	20231031	16550	-45.92	20230724	8250	8.48	20231031	0.91	N	365270	500	69 억		162637	N	N	0	N	00	N
140	20231107	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	-300	5	-3.25	265797320	29479	70.98	9330	9330	8790	12010	6470	9240	9016.50	1.17	0	-6034	9546	9392	9166	9012	8786	9470	9090	69	2770	500	6460	10	1	13855342	1239	-10.78	2.68	12	0.21	-829.00	3335.00	16550	20230724	-45.98	8250	20231031	8.36	16550	-45.98	20230724	8250	8.36	20231031	16550	-45.98	20230724	8250	8.36	20231031	0.91	N	365270	500	69 억		162637	N	N	0	N	00	N
141	20231107	131059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8960	-280	5	-3.03	230272640	25496	61.39	9330	9330	8790	12010	6470	9240	9031.72	1.17	0	-5609	9546	9392	9166	9012	8786	9470	9090	69	2770	500	6460	10	1	13855342	1241	-10.81	2.69	12	0.18	-829.00	3335.00	16550	20230724	-45.86	8250	20231031	8.61	16550	-45.86	20230724	8250	8.61	20231031	16550	-45.86	20230724	8250	8.61	20231031	0.91	N	365270	500	69 억		162637	N	N	0	N	00	N
142	20231107	121051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8890	-350	5	-3.79	204395500	22587	54.38	9330	9330	8890	12010	6470	9240	9049.25	1.17	0	-4381	9546	9392	9166	9012	8786	9470	9090	69	2770	500	6460	10	1	13855342	1232	-10.72	2.67	12	0.16	-829.00	3335.00	16550	20230724	-46.28	8250	20231031	7.76	16550	-46.28	20230724	8250	7.76	20231031	16550	-46.28	20230724	8250	7.76	20231031	0.91	N	365270	500	69 억		162637	N	N	0	N	00	N
143	20231107	111053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	-220	5	-2.38	158548290	17468	42.06	9330	9330	8990	12010	6470	9240	9076.50	1.17	0	-1960	9546	9392	9166	9012	8786	9470	9090	69	2770	500	6460	10	1	13855342	1250	-10.88	2.70	12	0.13	-829.00	3335.00	16550	20230724	-45.50	8250	20231031	9.33	16550	-45.50	20230724	8250	9.33	20231031	16550	-45.50	20230724	8250	9.33	20231031	0.91	N	365270	500	69 억		162637	N	N	0	N	00	N
144	20231107	101104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9070	-170	5	-1.84	116280500	12786	30.79	9330	9330	9010	12010	6470	9240	9094.36	1.17	0	-2033	9546	9392	9166	9012	8786	9470	9090	69	2770	500	6460	10	1	13855342	1257	-10.94	2.72	12	0.09	-829.00	3335.00	16550	20230724	-45.20	8250	20231031	9.94	16550	-45.20	20230724	8250	9.94	20231031	16550	-45.20	20230724	8250	9.94	20231031	0.91	N	365270	500	69 억		162637	N	N	0	N	00	N
145	20231107	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9070	-170	5	-1.84	58494640	6438	15.50	9330	9330	9010	12010	6470	9240	9085.84	1.17	0	-3220	9546	9392	9166	9012	8786	9470	9090	69	2770	500	6460	10	1	13855342	1257	-10.94	2.72	12	0.05	-829.00	3335.00	16550	20230724	-45.20	8250	20231031	9.94	16550	-45.20	20230724	8250	9.94	20231031	16550	-45.20	20230724	8250	9.94	20231031	0.91	N	365270	500	69 억		162637	N	N	0	N	00	N
146	20231106	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9240	220	2	2.44	378424120	41376	106.29	9040	9320	8940	11720	6320	9020	9145.96	1.15	0	3674	9353	9186	8953	8786	8553	9270	8870	69	2700	500	6310	10	1	13855342	1280	-11.15	2.77	12	0.30	-829.00	3335.00	16550	20230724	-44.17	8250	20231031	12.00	16550	-44.17	20230724	8250	12.00	20231031	16550	-44.17	20230724	8250	12.00	20231031	0.91	N	365270	500	69 억		158962	N	N	0	N	00	N
147	20231106	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	180	2	2.00	372450550	40729	104.63	9040	9320	8940	11720	6320	9020	9144.60	1.15	0	3783	9353	9186	8953	8786	8553	9270	8870	69	2700	500	6310	10	1	13855342	1275	-11.10	2.76	12	0.29	-829.00	3335.00	16550	20230724	-44.41	8250	20231031	11.52	16550	-44.41	20230724	8250	11.52	20231031	16550	-44.41	20230724	8250	11.52	20231031	0.91	N	365270	500	69 억		158962	N	N	0	N	00	N
148	20231106	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9300	280	2	3.10	335795450	36743	94.39	9040	9320	8940	11720	6320	9020	9139.03	1.15	0	4228	9353	9186	8953	8786	8553	9270	8870	69	2700	500	6310	10	1	13855342	1289	-11.22	2.79	12	0.27	-829.00	3335.00	16550	20230724	-43.81	8250	20231031	12.73	16550	-43.81	20230724	8250	12.73	20231031	16550	-43.81	20230724	8250	12.73	20231031	0.91	N	365270	500	69 억		158962	N	N	0	N	00	N
149	20231106	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9210	190	2	2.11	252816130	27792	71.40	9040	9220	8940	11720	6320	9020	9096.72	1.15	0	4203	9353	9186	8953	8786	8553	9270	8870	69	2700	500	6310	10	1	13855342	1276	-11.11	2.76	12	0.20	-829.00	3335.00	16550	20230724	-44.35	8250	20231031	11.64	16550	-44.35	20230724	8250	11.64	20231031	16550	-44.35	20230724	8250	11.64	20231031	0.91	N	365270	500	69 억		158962	N	N	0	N	00	N
150	20231106	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9150	130	2	1.44	215793820	23764	61.05	9040	9210	8940	11720	6320	9020	9080.70	1.15	0	4076	9353	9186	8953	8786	8553	9270	8870	69	2700	500	6310	10	1	13855342	1268	-11.04	2.74	12	0.17	-829.00	3335.00	16550	20230724	-44.71	8250	20231031	10.91	16550	-44.71	20230724	8250	10.91	20231031	16550	-44.71	20230724	8250	10.91	20231031	0.91	N	365270	500	69 억		158962	N	N	0	N	00	N
151	20231106	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	150	2	1.66	188299610	20747	53.30	9040	9210	8940	11720	6320	9020	9075.99	1.15	0	4068	9353	9186	8953	8786	8553	9270	8870	69	2700	500	6310	10	1	13855342	1271	-11.06	2.75	12	0.15	-829.00	3335.00	16550	20230724	-44.59	8250	20231031	11.15	16550	-44.59	20230724	8250	11.15	20231031	16550	-44.59	20230724	8250	11.15	20231031	0.91	N	365270	500	69 억		158962	N	N	0	N	00	N
152	20231106	101007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	110	2	1.22	140544840	15530	39.90	9040	9170	8940	11720	6320	9020	9049.89	1.15	0	5227	9353	9186	8953	8786	8553	9270	8870	69	2700	500	6310	10	1	13855342	1265	-11.01	2.74	12	0.11	-829.00	3335.00	16550	20230724	-44.83	8250	20231031	10.67	16550	-44.83	20230724	8250	10.67	20231031	16550	-44.83	20230724	8250	10.67	20231031	0.91	N	365270	500	69 억		158962	N	N	0	N	00	N
153	20231106	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	-80	5	-0.89	35742950	3975	10.21	9040	9050	8940	11720	6320	9020	8991.94	1.15	0	-1504	9353	9186	8953	8786	8553	9270	8870	69	2700	500	6310	10	1	13855342	1239	-10.78	2.68	12	0.03	-829.00	3335.00	16550	20230724	-45.98	8250	20231031	8.36	16550	-45.98	20230724	8250	8.36	20231031	16550	-45.98	20230724	8250	8.36	20231031	0.91	N	365270	500	69 억		158962	N	N	0	N	00	N
154	20231103	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	90	2	1.01	345014600	38836	70.15	8930	9120	8720	11600	6260	8930	8883.84	1.16	0	-2583	9370	9150	8850	8630	8330	9260	8740	69	2670	500	6250	10	1	13855342	1250	-10.88	2.70	12	0.28	-829.00	3335.00	16550	20230724	-45.50	8250	20231031	9.33	16550	-45.50	20230724	8250	9.33	20231031	16550	-45.50	20230724	8250	9.33	20231031	0.91	N	365270	500	69 억		161117	N	N	0	N	00	N
155	20231103	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9040	110	2	1.23	325726770	36700	66.29	8930	9120	8720	11600	6260	8930	8875.39	1.16	0	-1353	9370	9150	8850	8630	8330	9260	8740	69	2670	500	6250	10	1	13855342	1253	-10.90	2.71	12	0.26	-829.00	3335.00	16550	20230724	-45.38	8250	20231031	9.58	16550	-45.38	20230724	8250	9.58	20231031	16550	-45.38	20230724	8250	9.58	20231031	0.91	N	365270	500	69 억		161117	N	N	0	N	00	N
156	20231103	141016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	-80	5	-0.90	220101540	24964	45.09	8930	9090	8720	11600	6260	8930	8816.76	1.16	0	2168	9370	9150	8850	8630	8330	9260	8740	69	2670	500	6250	10	1	13855342	1226	-10.68	2.65	12	0.18	-829.00	3335.00	16550	20230724	-46.53	8250	20231031	7.27	16550	-46.53	20230724	8250	7.27	20231031	16550	-46.53	20230724	8250	7.27	20231031	0.91	N	365270	500	69 억		161117	N	N	0	N	00	N
157	20231103	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	-130	5	-1.46	203543620	23084	41.70	8930	9090	8720	11600	6260	8930	8817.52	1.16	0	1685	9370	9150	8850	8630	8330	9260	8740	69	2670	500	6250	10	1	13855342	1219	-10.62	2.64	12	0.17	-829.00	3335.00	16550	20230724	-46.83	8250	20231031	6.67	16550	-46.83	20230724	8250	6.67	20231031	16550	-46.83	20230724	8250	6.67	20231031	0.91	N	365270	500	69 억		161117	N	N	0	N	00	N
158	20231103	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8920	-10	5	-0.11	179213410	20334	36.73	8930	9090	8720	11600	6260	8930	8813.49	1.16	0	1083	9370	9150	8850	8630	8330	9260	8740	69	2670	500	6250	10	1	13855342	1236	-10.76	2.67	12	0.15	-829.00	3335.00	16550	20230724	-46.10	8250	20231031	8.12	16550	-46.10	20230724	8250	8.12	20231031	16550	-46.10	20230724	8250	8.12	20231031	0.91	N	365270	500	69 억		161117	N	N	0	N	00	N
159	20231103	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8880	-50	5	-0.56	162449910	18450	33.33	8930	9090	8720	11600	6260	8930	8804.87	1.16	0	1041	9370	9150	8850	8630	8330	9260	8740	69	2670	500	6250	10	1	13855342	1230	-10.71	2.66	12	0.13	-829.00	3335.00	16550	20230724	-46.34	8250	20231031	7.64	16550	-46.34	20230724	8250	7.64	20231031	16550	-46.34	20230724	8250	7.64	20231031	0.91	N	365270	500	69 억		161117	N	N	0	N	00	N
160	20231103	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8750	-180	5	-2.02	75439980	8562	15.47	8930	9090	8720	11600	6260	8930	8811.02	1.16	0	-2767	9370	9150	8850	8630	8330	9260	8740	69	2670	500	6250	10	1	13855342	1212	-10.55	2.62	12	0.06	-829.00	3335.00	16550	20230724	-47.13	8250	20231031	6.06	16550	-47.13	20230724	8250	6.06	20231031	16550	-47.13	20230724	8250	6.06	20231031	0.91	N	365270	500	69 억		161117	N	N	0	N	00	N
161	20231103	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	-30	5	-0.34	27279910	3097	5.59	8930	8930	8740	11600	6260	8930	8808.50	1.16	0	-1273	9370	9150	8850	8630	8330	9260	8740	69	2670	500	6250	10	1	13855342	1233	-10.74	2.67	12	0.02	-829.00	3335.00	16550	20230724	-46.22	8250	20231031	7.88	16550	-46.22	20230724	8250	7.88	20231031	16550	-46.22	20230724	8250	7.88	20231031	0.91	N	365270	500	69 억		161117	N	N	0	N	00	N
162	20231102	161008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8930	380	2	4.44	490622920	55294	233.54	8820	9070	8550	11110	5990	8550	8872.97	1.17	0	-564	8750	8650	8450	8350	8150	8700	8400	69	2560	500	5980	10	1	13855342	1237	-10.77	2.68	12	0.40	-829.00	3335.00	16550	20230724	-46.04	8250	20231031	8.24	16550	-46.04	20230724	8250	8.24	20231031	16550	-46.04	20230724	8250	8.24	20231031	0.87	N	365270	500	69 억		161460	N	N	0	N	00	N
163	20231102	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9000	450	2	5.26	481224880	54244	229.11	8820	9070	8550	11110	5990	8550	8871.49	1.17	0	-726	8750	8650	8450	8350	8150	8700	8400	69	2560	500	5980	10	1	13855342	1247	-10.86	2.70	12	0.39	-829.00	3335.00	16550	20230724	-45.62	8250	20231031	9.09	16550	-45.62	20230724	8250	9.09	20231031	16550	-45.62	20230724	8250	9.09	20231031	0.87	N	365270	500	69 억		161460	N	N	0	N	00	N
164	20231102	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8950	400	2	4.68	447250860	50458	213.12	8820	9070	8550	11110	5990	8550	8863.82	1.17	0	-1838	8750	8650	8450	8350	8150	8700	8400	69	2560	500	5980	10	1	13855342	1240	-10.80	2.68	12	0.36	-829.00	3335.00	16550	20230724	-45.92	8250	20231031	8.48	16550	-45.92	20230724	8250	8.48	20231031	16550	-45.92	20230724	8250	8.48	20231031	0.87	N	365270	500	69 억		161460	N	N	0	N	00	N
165	20231102	131007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8910	360	2	4.21	416607730	47026	198.62	8820	9070	8550	11110	5990	8550	8859.09	1.17	0	-2097	8750	8650	8450	8350	8150	8700	8400	69	2560	500	5980	10	1	13855342	1235	-10.75	2.67	12	0.34	-829.00	3335.00	16550	20230724	-46.16	8250	20231031	8.00	16550	-46.16	20230724	8250	8.00	20231031	16550	-46.16	20230724	8250	8.00	20231031	0.87	N	365270	500	69 억		161460	N	N	0	N	00	N
166	20231102	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8910	360	2	4.21	410560770	46345	195.75	8820	9070	8550	11110	5990	8550	8858.79	1.17	0	-2360	8750	8650	8450	8350	8150	8700	8400	69	2560	500	5980	10	1	13855342	1235	-10.75	2.67	12	0.33	-829.00	3335.00	16550	20230724	-46.16	8250	20231031	8.00	16550	-46.16	20230724	8250	8.00	20231031	16550	-46.16	20230724	8250	8.00	20231031	0.87	N	365270	500	69 억		161460	N	N	0	N	00	N
167	20231102	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	390	2	4.56	345297550	39016	164.79	8820	9070	8550	11110	5990	8550	8850.15	1.17	0	-2136	8750	8650	8450	8350	8150	8700	8400	69	2560	500	5980	10	1	13855342	1239	-10.78	2.68	12	0.28	-829.00	3335.00	16550	20230724	-45.98	8250	20231031	8.36	16550	-45.98	20230724	8250	8.36	20231031	16550	-45.98	20230724	8250	8.36	20231031	0.87	N	365270	500	69 억		161460	N	N	0	N	00	N
168	20231102	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8830	280	2	3.27	155746790	17838	75.34	8820	8830	8550	11110	5990	8550	8731.18	1.17	0	-962	8750	8650	8450	8350	8150	8700	8400	69	2560	500	5980	10	1	13855342	1223	-10.65	2.65	12	0.13	-829.00	3335.00	16550	20230724	-46.65	8250	20231031	7.03	16550	-46.65	20230724	8250	7.03	20231031	16550	-46.65	20230724	8250	7.03	20231031	0.87	N	365270	500	69 억		161460	N	N	0	N	00	N
169	20231102	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8650	100	2	1.17	22280270	2578	10.89	8820	8820	8550	11110	5990	8550	8642.46	1.17	0	-7	8750	8650	8450	8350	8150	8700	8400	69	2560	500	5980	10	1	13855342	1198	-10.43	2.59	12	0.02	-829.00	3335.00	16550	20230724	-47.73	8250	20231031	4.85	16550	-47.73	20230724	8250	4.85	20231031	16550	-47.73	20230724	8250	4.85	20231031	0.87	N	365270	500	69 억		161460	N	N	0	N	00	N
170	20231101	161000	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8550	240	2	2.89	198951290	23676	42.86	8310	8550	8250	10800	5820	8310	8399.82	1.10	0	9345	8870	8590	8420	8140	7970	8505	8055	69	2490	500	5810	10	1	13855342	1185	-10.31	2.56	12	0.17	-829.00	3335.00	16550	20230724	-48.34	8250	20231101	3.64	16550	-48.34	20230724	8250	3.64	20231101	16550	-48.34	20230724	8250	3.64	20231101	0.86	N	365270	500	69 억		152118	N	N	0	N	00	N
171	20231101	151002	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8490	180	2	2.17	176861060	21087	38.18	8310	8500	8250	10800	5820	8310	8387.21	1.10	0	8287	8870	8590	8420	8140	7970	8505	8055	69	2490	500	5810	10	1	13855342	1176	-10.24	2.55	12	0.15	-829.00	3335.00	16550	20230724	-48.70	8250	20231101	2.91	16550	-48.70	20230724	8250	2.91	20231101	16550	-48.70	20230724	8250	2.91	20231101	0.86	N	365270	500	69 억		152118	N	N	0	N	00	N
172	20231101	140953	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8420	110	2	1.32	146463720	17503	31.69	8310	8500	8250	10800	5820	8310	8367.92	1.10	0	6187	8870	8590	8420	8140	7970	8505	8055	69	2490	500	5810	10	1	13855342	1167	-10.16	2.52	12	0.13	-829.00	3335.00	16550	20230724	-49.12	8250	20231101	2.06	16550	-49.12	20230724	8250	2.06	20231101	16550	-49.12	20230724	8250	2.06	20231101	0.86	N	365270	500	69 억		152118	N	N	0	N	00	N
173	20231101	131001	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8410	100	2	1.20	116805900	13985	25.32	8310	8500	8250	10800	5820	8310	8352.23	1.10	0	4190	8870	8590	8420	8140	7970	8505	8055	69	2490	500	5810	10	1	13855342	1165	-10.14	2.52	12	0.10	-829.00	3335.00	16550	20230724	-49.18	8250	20231101	1.94	16550	-49.18	20230724	8250	1.94	20231101	16550	-49.18	20230724	8250	1.94	20231101	0.86	N	365270	500	69 억		152118	N	N	0	N	00	N
174	20231101	121026	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8380	70	2	0.84	83356070	10004	18.11	8310	8500	8250	10800	5820	8310	8332.27	1.10	0	3372	8870	8590	8420	8140	7970	8505	8055	69	2490	500	5810	10	1	13855342	1161	-10.11	2.51	12	0.07	-829.00	3335.00	16550	20230724	-49.37	8250	20231101	1.58	16550	-49.37	20230724	8250	1.58	20231101	16550	-49.37	20230724	8250	1.58	20231101	0.86	N	365270	500	69 억		152118	N	N	0	N	00	N
175	20231101	111033	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8380	70	2	0.84	74981670	9002	16.30	8310	8500	8250	10800	5820	8310	8329.45	1.10	0	3184	8870	8590	8420	8140	7970	8505	8055	69	2490	500	5810	10	1	13855342	1161	-10.11	2.51	12	0.06	-829.00	3335.00	16550	20230724	-49.37	8250	20231101	1.58	16550	-49.37	20230724	8250	1.58	20231101	16550	-49.37	20230724	8250	1.58	20231101	0.86	N	365270	500	69 억		152118	N	N	0	N	00	N
176	20231101	101016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8350	40	2	0.48	56061730	6734	12.19	8310	8500	8250	10800	5820	8310	8325.18	1.10	0	1412	8870	8590	8420	8140	7970	8505	8055	69	2490	500	5810	10	1	13855342	1157	-10.07	2.50	12	0.05	-829.00	3335.00	16550	20230724	-49.55	8250	20231101	1.21	16550	-49.55	20230724	8250	1.21	20231101	16550	-49.55	20230724	8250	1.21	20231101	0.86	N	365270	500	69 억		152118	N	N	0	N	00	N
177	20231101	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8420	110	2	1.32	2826590	339	0.61	8310	8500	8310	10800	5820	8310	8338.02	1.10	0	-33	8870	8590	8420	8140	7970	8505	8055	69	2490	500	5810	10	1	13855342	1167	-10.16	2.52	12	0.00	-829.00	3335.00	16550	20230724	-49.12	8250	20231031	2.06	16550	-49.12	20230724	8250	2.06	20231031	16550	-49.12	20230724	8250	2.06	20231031	0.86	N	365270	500	69 억		152118	N	N	0	N	00	N