KissMeData/215380/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	161023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	25	2	1.18	89424820	41701	153.08	2125	2210	2080	2760	1490	2125	2144.43	0.39	0	-11980	2231	2177	2126	2072	2021	2205	2100	65	635	500	1440	5	1	12957511	279	-16.17	1.02	12	0.32	-133.00	2114.00	4125	20230922	-47.88	1750	20231020	22.86	4125	-47.88	20230922	1750	22.86	20231020	4125	-47.88	20230922	1750	22.86	20231020	0.06	N	215380	500	64 억		50932	N	N	0	N	00	N
3	20231130	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	25	2	1.18	88571765	41302	151.61	2125	2210	2080	2760	1490	2125	2144.49	0.39	0	-11935	2231	2177	2126	2072	2021	2205	2100	65	635	500	1440	5	1	12957511	279	-16.17	1.02	12	0.32	-133.00	2114.00	4125	20230922	-47.88	1750	20231020	22.86	4125	-47.88	20230922	1750	22.86	20231020	4125	-47.88	20230922	1750	22.86	20231020	0.06	N	215380	500	64 억		50932	N	N	0	N	00	N
4	20231130	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2135	10	2	0.47	81080110	37785	138.70	2125	2210	2080	2760	1490	2125	2145.83	0.39	0	-11570	2231	2177	2126	2072	2021	2205	2100	65	635	500	1440	5	1	12957511	277	-16.05	1.01	12	0.29	-133.00	2114.00	4125	20230922	-48.24	1750	20231020	22.00	4125	-48.24	20230922	1750	22.00	20231020	4125	-48.24	20230922	1750	22.00	20231020	0.06	N	215380	500	64 억		50932	N	N	0	N	00	N
5	20231130	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	0	3	0.00	25331715	12021	44.13	2125	2160	2080	2760	1490	2125	2107.29	0.39	0	-5272	2231	2177	2126	2072	2021	2205	2100	65	635	500	1440	5	1	12957511	275	-15.98	1.01	12	0.09	-133.00	2114.00	4125	20230922	-48.48	1750	20231020	21.43	4125	-48.48	20230922	1750	21.43	20231020	4125	-48.48	20230922	1750	21.43	20231020	0.06	N	215380	500	64 억		50932	N	N	0	N	00	N
6	20231130	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	-20	5	-0.94	16396865	7802	28.64	2125	2125	2080	2760	1490	2125	2101.62	0.39	0	-3135	2231	2177	2126	2072	2021	2205	2100	65	635	500	1440	5	1	12957511	273	-15.83	1.00	12	0.06	-133.00	2114.00	4125	20230922	-48.97	1750	20231020	20.29	4125	-48.97	20230922	1750	20.29	20231020	4125	-48.97	20230922	1750	20.29	20231020	0.06	N	215380	500	64 억		50932	N	N	0	N	00	N
7	20231130	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	-25	5	-1.18	16086150	7654	28.10	2125	2125	2080	2760	1490	2125	2101.67	0.39	0	-3065	2231	2177	2126	2072	2021	2205	2100	65	635	500	1440	5	1	12957511	272	-15.79	0.99	12	0.06	-133.00	2114.00	4125	20230922	-49.09	1750	20231020	20.00	4125	-49.09	20230922	1750	20.00	20231020	4125	-49.09	20230922	1750	20.00	20231020	0.06	N	215380	500	64 억		50932	N	N	0	N	00	N
8	20231130	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	-35	5	-1.65	12591995	5988	21.98	2125	2125	2080	2760	1490	2125	2102.87	0.39	0	-3014	2231	2177	2126	2072	2021	2205	2100	65	635	500	1440	5	1	12957511	271	-15.71	0.99	12	0.05	-133.00	2114.00	4125	20230922	-49.33	1750	20231020	19.43	4125	-49.33	20230922	1750	19.43	20231020	4125	-49.33	20230922	1750	19.43	20231020	0.06	N	215380	500	64 억		50932	N	N	0	N	00	N
9	20231130	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	-5	5	-0.24	871540	411	1.51	2125	2125	2110	2760	1490	2125	2120.54	0.39	0	-363	2231	2177	2126	2072	2021	2205	2100	65	635	500	1440	5	1	12957511	275	-15.94	1.00	12	0.00	-133.00	2114.00	4125	20230922	-48.61	1750	20231020	21.14	4125	-48.61	20230922	1750	21.14	20231020	4125	-48.61	20230922	1750	21.14	20231020	0.06	N	215380	500	64 억		50932	N	N	0	N	00	N
10	20231129	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	30	2	1.43	57113095	27242	90.73	2075	2180	2075	2720	1470	2095	2096.51	0.44	0	-6321	2225	2160	2115	2050	2005	2137	2027	65	625	500	1420	5	1	12957511	275	-15.98	1.01	12	0.21	-133.00	2114.00	4125	20230922	-48.48	1750	20231020	21.43	4125	-48.48	20230922	1750	21.43	20231020	4125	-48.48	20230922	1750	21.43	20231020	0.06	N	215380	500	64 억		57253	N	N	0	N	00	N
11	20231129	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	-15	5	-0.72	54691250	26091	86.90	2075	2180	2075	2720	1470	2095	2096.17	0.44	0	-6099	2225	2160	2115	2050	2005	2137	2027	65	625	500	1420	5	1	12957511	270	-15.64	0.98	12	0.20	-133.00	2114.00	4125	20230922	-49.58	1750	20231020	18.86	4125	-49.58	20230922	1750	18.86	20231020	4125	-49.58	20230922	1750	18.86	20231020	0.06	N	215380	500	64 억		57253	N	N	0	N	00	N
12	20231129	141018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	-15	5	-0.72	52115040	24853	82.77	2075	2180	2075	2720	1470	2095	2096.93	0.44	0	-6014	2225	2160	2115	2050	2005	2137	2027	65	625	500	1420	5	1	12957511	270	-15.64	0.98	12	0.19	-133.00	2114.00	4125	20230922	-49.58	1750	20231020	18.86	4125	-49.58	20230922	1750	18.86	20231020	4125	-49.58	20230922	1750	18.86	20231020	0.06	N	215380	500	64 억		57253	N	N	0	N	00	N
13	20231129	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	5	2	0.24	41055055	19544	65.09	2075	2180	2075	2720	1470	2095	2100.65	0.44	0	-5778	2225	2160	2115	2050	2005	2137	2027	65	625	500	1420	5	1	12957511	272	-15.79	0.99	12	0.15	-133.00	2114.00	4125	20230922	-49.09	1750	20231020	20.00	4125	-49.09	20230922	1750	20.00	20231020	4125	-49.09	20230922	1750	20.00	20231020	0.06	N	215380	500	64 억		57253	N	N	0	N	00	N
14	20231129	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	10	2	0.48	40402675	19234	64.06	2075	2180	2075	2720	1470	2095	2100.59	0.44	0	-5778	2225	2160	2115	2050	2005	2137	2027	65	625	500	1420	5	1	12957511	273	-15.83	1.00	12	0.15	-133.00	2114.00	4125	20230922	-48.97	1750	20231020	20.29	4125	-48.97	20230922	1750	20.29	20231020	4125	-48.97	20230922	1750	20.29	20231020	0.06	N	215380	500	64 억		57253	N	N	0	N	00	N
15	20231129	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	10	2	0.48	38561475	18359	61.15	2075	2180	2075	2720	1470	2095	2100.41	0.44	0	-5671	2225	2160	2115	2050	2005	2137	2027	65	625	500	1420	5	1	12957511	273	-15.83	1.00	12	0.14	-133.00	2114.00	4125	20230922	-48.97	1750	20231020	20.29	4125	-48.97	20230922	1750	20.29	20231020	4125	-48.97	20230922	1750	20.29	20231020	0.06	N	215380	500	64 억		57253	N	N	0	N	00	N
16	20231129	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	-15	5	-0.72	24302940	11588	38.59	2075	2180	2075	2720	1470	2095	2097.25	0.44	0	-2970	2225	2160	2115	2050	2005	2137	2027	65	625	500	1420	5	1	12957511	270	-15.64	0.98	12	0.09	-133.00	2114.00	4125	20230922	-49.58	1750	20231020	18.86	4125	-49.58	20230922	1750	18.86	20231020	4125	-49.58	20230922	1750	18.86	20231020	0.06	N	215380	500	64 억		57253	N	N	0	N	00	N
17	20231129	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	30	2	1.43	12656240	5998	19.98	2075	2180	2075	2720	1470	2095	2110.08	0.44	0	-2817	2225	2160	2115	2050	2005	2137	2027	65	625	500	1420	5	1	12957511	275	-15.98	1.01	12	0.05	-133.00	2114.00	4125	20230922	-48.48	1750	20231020	21.43	4125	-48.48	20230922	1750	21.43	20231020	4125	-48.48	20230922	1750	21.43	20231020	0.06	N	215380	500	64 억		57253	N	N	0	N	00	N
18	20231128	161014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	10	2	0.48	62604450	30025	108.39	2125	2180	2070	2710	1460	2085	2085.02	0.46	0	-2730	2191	2137	2096	2042	2001	2132	2037	65	625	500	1410	5	1	12957511	271	-15.75	0.99	12	0.23	-133.00	2114.00	4125	20230922	-49.21	1750	20231020	19.71	4125	-49.21	20230922	1750	19.71	20231020	4125	-49.21	20230922	1750	19.71	20231020	0.06	N	215380	500	64 억		59983	N	N	0	N	00	N
19	20231128	150907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2075	-10	5	-0.48	58460790	28039	101.22	2125	2180	2070	2710	1460	2085	2084.98	0.46	0	-2434	2191	2137	2096	2042	2001	2132	2037	65	625	500	1410	5	1	12957511	269	-15.60	0.98	12	0.22	-133.00	2114.00	4125	20230922	-49.70	1750	20231020	18.57	4125	-49.70	20230922	1750	18.57	20231020	4125	-49.70	20230922	1750	18.57	20231020	0.06	N	215380	500	64 억		59983	N	N	0	N	00	N
20	20231128	141014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	-5	5	-0.24	44204965	21162	76.39	2125	2180	2075	2710	1460	2085	2088.88	0.46	0	-1789	2191	2137	2096	2042	2001	2132	2037	65	625	500	1410	5	1	12957511	270	-15.64	0.98	12	0.16	-133.00	2114.00	4125	20230922	-49.58	1750	20231020	18.86	4125	-49.58	20230922	1750	18.86	20231020	4125	-49.58	20230922	1750	18.86	20231020	0.06	N	215380	500	64 억		59983	N	N	0	N	00	N
21	20231128	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	10	2	0.48	31443115	15029	54.25	2125	2180	2075	2710	1460	2085	2092.16	0.46	0	-1794	2191	2137	2096	2042	2001	2132	2037	65	625	500	1410	5	1	12957511	271	-15.75	0.99	12	0.12	-133.00	2114.00	4125	20230922	-49.21	1750	20231020	19.71	4125	-49.21	20230922	1750	19.71	20231020	4125	-49.21	20230922	1750	19.71	20231020	0.06	N	215380	500	64 억		59983	N	N	0	N	00	N
22	20231128	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	10	2	0.48	28025030	13402	48.38	2125	2180	2075	2710	1460	2085	2091.11	0.46	0	-1353	2191	2137	2096	2042	2001	2132	2037	65	625	500	1410	5	1	12957511	271	-15.75	0.99	12	0.10	-133.00	2114.00	4125	20230922	-49.21	1750	20231020	19.71	4125	-49.21	20230922	1750	19.71	20231020	4125	-49.21	20230922	1750	19.71	20231020	0.06	N	215380	500	64 억		59983	N	N	0	N	00	N
23	20231128	111013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2075	-10	5	-0.48	23698030	11341	40.94	2125	2180	2075	2710	1460	2085	2089.59	0.46	0	-1009	2191	2137	2096	2042	2001	2132	2037	65	625	500	1410	5	1	12957511	269	-15.60	0.98	12	0.09	-133.00	2114.00	4125	20230922	-49.70	1750	20231020	18.57	4125	-49.70	20230922	1750	18.57	20231020	4125	-49.70	20230922	1750	18.57	20231020	0.06	N	215380	500	64 억		59983	N	N	0	N	00	N
24	20231128	101008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	5	2	0.24	7516980	3579	12.92	2125	2180	2080	2710	1460	2085	2100.30	0.46	0	-710	2191	2137	2096	2042	2001	2132	2037	65	625	500	1410	5	1	12957511	271	-15.71	0.99	12	0.03	-133.00	2114.00	4125	20230922	-49.33	1750	20231020	19.43	4125	-49.33	20230922	1750	19.43	20231020	4125	-49.33	20230922	1750	19.43	20231020	0.06	N	215380	500	64 억		59983	N	N	0	N	00	N
25	20231128	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	10	2	0.48	1456395	676	2.44	2125	2180	2080	2710	1460	2085	2154.43	0.46	0	-104	2191	2137	2096	2042	2001	2132	2037	65	625	500	1410	5	1	12957511	271	-15.75	0.99	12	0.01	-133.00	2114.00	4125	20230922	-49.21	1750	20231020	19.71	4125	-49.21	20230922	1750	19.71	20231020	4125	-49.21	20230922	1750	19.71	20231020	0.06	N	215380	500	64 억		59983	N	N	0	N	00	N
26	20231127	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2085	0	3	0.00	57721060	27585	141.97	2085	2150	2055	2710	1460	2085	2092.48	0.48	0	-2567	2171	2127	2091	2047	2011	2150	2070	65	625	500	1410	5	1	12957511	270	-15.68	0.99	12	0.21	-133.00	2114.00	4125	20230922	-49.45	1750	20231020	19.14	4125	-49.45	20230922	1750	19.14	20231020	4125	-49.45	20230922	1750	19.14	20231020	0.06	N	215380	500	64 억		62550	N	N	0	N	00	N
27	20231127	151012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	10	2	0.48	55926425	26725	137.55	2085	2150	2055	2710	1460	2085	2092.66	0.48	0	-2558	2171	2127	2091	2047	2011	2150	2070	65	625	500	1410	5	1	12957511	271	-15.75	0.99	12	0.21	-133.00	2114.00	4125	20230922	-49.21	1750	20231020	19.71	4125	-49.21	20230922	1750	19.71	20231020	4125	-49.21	20230922	1750	19.71	20231020	0.06	N	215380	500	64 억		62550	N	N	0	N	00	N
28	20231127	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	30	2	1.44	53512500	25571	131.61	2085	2150	2055	2710	1460	2085	2092.70	0.48	0	-2591	2171	2127	2091	2047	2011	2150	2070	65	625	500	1410	5	1	12957511	274	-15.90	1.00	12	0.20	-133.00	2114.00	4125	20230922	-48.73	1750	20231020	20.86	4125	-48.73	20230922	1750	20.86	20231020	4125	-48.73	20230922	1750	20.86	20231020	0.06	N	215380	500	64 억		62550	N	N	0	N	00	N
29	20231127	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	5	2	0.24	50337365	24076	123.91	2085	2150	2055	2710	1460	2085	2090.77	0.48	0	-2556	2171	2127	2091	2047	2011	2150	2070	65	625	500	1410	5	1	12957511	271	-15.71	0.99	12	0.19	-133.00	2114.00	4125	20230922	-49.33	1750	20231020	19.43	4125	-49.33	20230922	1750	19.43	20231020	4125	-49.33	20230922	1750	19.43	20231020	0.06	N	215380	500	64 억		62550	N	N	0	N	00	N
30	20231127	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	15	2	0.72	50280875	24049	123.77	2085	2150	2055	2710	1460	2085	2090.77	0.48	0	-2556	2171	2127	2091	2047	2011	2150	2070	65	625	500	1410	5	1	12957511	272	-15.79	0.99	12	0.19	-133.00	2114.00	4125	20230922	-49.09	1750	20231020	20.00	4125	-49.09	20230922	1750	20.00	20231020	4125	-49.09	20230922	1750	20.00	20231020	0.06	N	215380	500	64 억		62550	N	N	0	N	00	N
31	20231127	111000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	25	2	1.20	38079845	18302	94.19	2085	2130	2055	2710	1460	2085	2080.64	0.48	0	-1419	2171	2127	2091	2047	2011	2150	2070	65	625	500	1410	5	1	12957511	273	-15.86	1.00	12	0.14	-133.00	2114.00	4125	20230922	-48.85	1750	20231020	20.57	4125	-48.85	20230922	1750	20.57	20231020	4125	-48.85	20230922	1750	20.57	20231020	0.06	N	215380	500	64 억		62550	N	N	0	N	00	N
32	20231127	100959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	5	2	0.24	19504175	9344	48.09	2085	2120	2055	2710	1460	2085	2087.35	0.48	0	-3362	2171	2127	2091	2047	2011	2150	2070	65	625	500	1410	5	1	12957511	271	-15.71	0.99	12	0.07	-133.00	2114.00	4125	20230922	-49.33	1750	20231020	19.43	4125	-49.33	20230922	1750	19.43	20231020	4125	-49.33	20230922	1750	19.43	20231020	0.06	N	215380	500	64 억		62550	N	N	0	N	00	N
33	20231127	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	-25	5	-1.20	3374900	1623	8.35	2085	2085	2055	2710	1460	2085	2079.42	0.48	0	103	2171	2127	2091	2047	2011	2150	2070	65	625	500	1410	5	1	12957511	267	-15.49	0.97	12	0.01	-133.00	2114.00	4125	20230922	-50.06	1750	20231020	17.71	4125	-50.06	20230922	1750	17.71	20231020	4125	-50.06	20230922	1750	17.71	20231020	0.06	N	215380	500	64 억		62550	N	N	0	N	00	N
34	20231124	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2085	20	2	0.97	40355150	19428	71.80	2065	2135	2055	2680	1450	2065	2077.16	0.51	0	-3893	2125	2095	2075	2045	2025	2085	2035	65	615	500	1400	5	1	12957511	270	-15.68	0.99	12	0.15	-133.00	2114.00	4125	20230922	-49.45	1750	20231020	19.14	4125	-49.45	20230922	1750	19.14	20231020	4125	-49.45	20230922	1750	19.14	20231020	0.06	N	215380	500	64 억		66347	N	N	0	N	00	N
35	20231124	151004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	30	2	1.45	40190680	19349	71.51	2065	2135	2055	2680	1450	2065	2077.15	0.51	0	-3892	2125	2095	2075	2045	2025	2085	2035	65	615	500	1400	5	1	12957511	271	-15.75	0.99	12	0.15	-133.00	2114.00	4125	20230922	-49.21	1750	20231020	19.71	4125	-49.21	20230922	1750	19.71	20231020	4125	-49.21	20230922	1750	19.71	20231020	0.06	N	215380	500	64 억		66347	N	N	0	N	00	N
36	20231124	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	25	2	1.21	35924230	17308	63.97	2065	2135	2055	2680	1450	2065	2075.59	0.51	0	-3871	2125	2095	2075	2045	2025	2085	2035	65	615	500	1400	5	1	12957511	271	-15.71	0.99	12	0.13	-133.00	2114.00	4125	20230922	-49.33	1750	20231020	19.43	4125	-49.33	20230922	1750	19.43	20231020	4125	-49.33	20230922	1750	19.43	20231020	0.06	N	215380	500	64 억		66347	N	N	0	N	00	N
37	20231124	130958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	35	2	1.69	32624050	15733	58.15	2065	2135	2055	2680	1450	2065	2073.61	0.51	0	-2877	2125	2095	2075	2045	2025	2085	2035	65	615	500	1400	5	1	12957511	272	-15.79	0.99	12	0.12	-133.00	2114.00	4125	20230922	-49.09	1750	20231020	20.00	4125	-49.09	20230922	1750	20.00	20231020	4125	-49.09	20230922	1750	20.00	20231020	0.06	N	215380	500	64 억		66347	N	N	0	N	00	N
38	20231124	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	5	2	0.24	27236000	13171	48.68	2065	2095	2055	2680	1450	2065	2067.88	0.51	0	-2828	2125	2095	2075	2045	2025	2085	2035	65	615	500	1400	5	1	12957511	268	-15.56	0.98	12	0.10	-133.00	2114.00	4125	20230922	-49.82	1750	20231020	18.29	4125	-49.82	20230922	1750	18.29	20231020	4125	-49.82	20230922	1750	18.29	20231020	0.06	N	215380	500	64 억		66347	N	N	0	N	00	N
39	20231124	111001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2065	0	3	0.00	18628445	9005	33.28	2065	2095	2055	2680	1450	2065	2068.68	0.51	0	-3038	2125	2095	2075	2045	2025	2085	2035	65	615	500	1400	5	1	12957511	268	-15.53	0.98	12	0.07	-133.00	2114.00	4125	20230922	-49.94	1750	20231020	18.00	4125	-49.94	20230922	1750	18.00	20231020	4125	-49.94	20230922	1750	18.00	20231020	0.06	N	215380	500	64 억		66347	N	N	0	N	00	N
40	20231124	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2055	-10	5	-0.48	12145035	5885	21.75	2065	2070	2055	2680	1450	2065	2063.73	0.51	0	-975	2125	2095	2075	2045	2025	2085	2035	65	615	500	1400	5	1	12957511	266	-15.45	0.97	12	0.05	-133.00	2114.00	4125	20230922	-50.18	1750	20231020	17.43	4125	-50.18	20230922	1750	17.43	20231020	4125	-50.18	20230922	1750	17.43	20231020	0.06	N	215380	500	64 억		66347	N	N	0	N	00	N
41	20231124	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	-5	5	-0.24	1935270	937	3.46	2065	2070	2055	2680	1450	2065	2065.39	0.51	0	-137	2125	2095	2075	2045	2025	2085	2035	65	615	500	1400	5	1	12957511	267	-15.49	0.97	12	0.01	-133.00	2114.00	4125	20230922	-50.06	1750	20231020	17.71	4125	-50.06	20230922	1750	17.71	20231020	4125	-50.06	20230922	1750	17.71	20231020	0.06	N	215380	500	64 억		66347	N	N	0	N	00	N
42	20231123	160945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2065	-10	5	-0.48	55653325	26877	31.32	2090	2105	2055	2695	1455	2075	2070.67	0.47	0	5448	2271	2172	2121	2022	1971	2147	1997	65	620	500	1410	5	1	12957511	268	-15.53	0.98	12	0.21	-133.00	2114.00	4125	20230922	-49.94	1750	20231020	18.00	4125	-49.94	20230922	1750	18.00	20231020	4125	-49.94	20230922	1750	18.00	20231020	0.06	N	215380	500	64 억		60580	N	N	0	N	00	N
43	20231123	151018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2075	0	3	0.00	54139730	26146	30.47	2090	2105	2055	2695	1455	2075	2070.67	0.47	0	5301	2271	2172	2121	2022	1971	2147	1997	65	620	500	1410	5	1	12957511	269	-15.60	0.98	12	0.20	-133.00	2114.00	4125	20230922	-49.70	1750	20231020	18.57	4125	-49.70	20230922	1750	18.57	20231020	4125	-49.70	20230922	1750	18.57	20231020	0.06	N	215380	500	64 억		60580	N	N	0	N	00	N
44	20231123	141018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2055	-20	5	-0.96	52222325	25215	29.38	2090	2105	2055	2695	1455	2075	2071.08	0.47	0	5319	2271	2172	2121	2022	1971	2147	1997	65	620	500	1410	5	1	12957511	266	-15.45	0.97	12	0.19	-133.00	2114.00	4125	20230922	-50.18	1750	20231020	17.43	4125	-50.18	20230922	1750	17.43	20231020	4125	-50.18	20230922	1750	17.43	20231020	0.06	N	215380	500	64 억		60580	N	N	0	N	00	N
45	20231123	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	5	2	0.24	42525180	20513	23.90	2090	2105	2055	2695	1455	2075	2073.08	0.47	0	4736	2271	2172	2121	2022	1971	2147	1997	65	620	500	1410	5	1	12957511	270	-15.64	0.98	12	0.16	-133.00	2114.00	4125	20230922	-49.58	1750	20231020	18.86	4125	-49.58	20230922	1750	18.86	20231020	4125	-49.58	20230922	1750	18.86	20231020	0.06	N	215380	500	64 억		60580	N	N	0	N	00	N
46	20231123	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2075	0	3	0.00	33665165	16245	18.93	2090	2105	2055	2695	1455	2075	2072.34	0.47	0	3084	2271	2172	2121	2022	1971	2147	1997	65	620	500	1410	5	1	12957511	269	-15.60	0.98	12	0.13	-133.00	2114.00	4125	20230922	-49.70	1750	20231020	18.57	4125	-49.70	20230922	1750	18.57	20231020	4125	-49.70	20230922	1750	18.57	20231020	0.06	N	215380	500	64 억		60580	N	N	0	N	00	N
47	20231123	111027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2065	-10	5	-0.48	17473950	8397	9.79	2090	2105	2065	2695	1455	2075	2080.98	0.47	0	657	2271	2172	2121	2022	1971	2147	1997	65	620	500	1410	5	1	12957511	268	-15.53	0.98	12	0.06	-133.00	2114.00	4125	20230922	-49.94	1750	20231020	18.00	4125	-49.94	20230922	1750	18.00	20231020	4125	-49.94	20230922	1750	18.00	20231020	0.06	N	215380	500	64 억		60580	N	N	0	N	00	N
48	20231123	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	15	2	0.72	11698865	5616	6.54	2090	2105	2070	2695	1455	2075	2083.13	0.47	0	223	2271	2172	2121	2022	1971	2147	1997	65	620	500	1410	5	1	12957511	271	-15.71	0.99	12	0.04	-133.00	2114.00	4125	20230922	-49.33	1750	20231020	19.43	4125	-49.33	20230922	1750	19.43	20231020	4125	-49.33	20230922	1750	19.43	20231020	0.06	N	215380	500	64 억		60580	N	N	0	N	00	N
49	20231123	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	25	2	1.20	1460080	699	0.81	2090	2105	2085	2695	1455	2075	2088.81	0.47	0	-487	2271	2172	2121	2022	1971	2147	1997	65	620	500	1410	5	1	12957511	272	-15.79	0.99	12	0.01	-133.00	2114.00	4125	20230922	-49.09	1750	20231020	20.00	4125	-49.09	20230922	1750	20.00	20231020	4125	-49.09	20230922	1750	20.00	20231020	0.06	N	215380	500	64 억		60580	N	N	0	N	00	N
50	20231122	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2075	-55	5	-2.58	182464360	85515	239.74	2150	2220	2070	2765	1495	2130	2133.71	0.42	0	2837	2183	2156	2108	2081	2033	2170	2095	65	635	500	1440	5	1	12957511	269	-15.60	0.98	12	0.66	-133.00	2114.00	4125	20230922	-49.70	1750	20231020	18.57	4125	-49.70	20230922	1750	18.57	20231020	4125	-49.70	20230922	1750	18.57	20231020	0.06	N	215380	500	64 억		54155	N	N	0	N	00	N
51	20231122	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	-60	5	-2.82	180331660	84486	236.85	2150	2220	2070	2765	1495	2130	2134.46	0.42	0	2902	2183	2156	2108	2081	2033	2170	2095	65	635	500	1440	5	1	12957511	268	-15.56	0.98	12	0.65	-133.00	2114.00	4125	20230922	-49.82	1750	20231020	18.29	4125	-49.82	20230922	1750	18.29	20231020	4125	-49.82	20230922	1750	18.29	20231020	0.06	N	215380	500	64 억		54155	N	N	0	N	00	N
52	20231122	140933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	-35	5	-1.64	173421950	81167	227.55	2150	2220	2080	2765	1495	2130	2136.61	0.42	0	3041	2183	2156	2108	2081	2033	2170	2095	65	635	500	1440	5	1	12957511	271	-15.75	0.99	12	0.63	-133.00	2114.00	4125	20230922	-49.21	1750	20231020	19.71	4125	-49.21	20230922	1750	19.71	20231020	4125	-49.21	20230922	1750	19.71	20231020	0.06	N	215380	500	64 억		54155	N	N	0	N	00	N
53	20231122	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	-20	5	-0.94	155985815	72868	204.28	2150	2220	2080	2765	1495	2130	2140.66	0.42	0	3598	2183	2156	2108	2081	2033	2170	2095	65	635	500	1440	5	1	12957511	273	-15.86	1.00	12	0.56	-133.00	2114.00	4125	20230922	-48.85	1750	20231020	20.57	4125	-48.85	20230922	1750	20.57	20231020	4125	-48.85	20230922	1750	20.57	20231020	0.06	N	215380	500	64 억		54155	N	N	0	N	00	N
54	20231122	121012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	-15	5	-0.70	133942600	62351	174.80	2150	2220	2080	2765	1495	2130	2148.20	0.42	0	3609	2183	2156	2108	2081	2033	2170	2095	65	635	500	1440	5	1	12957511	274	-15.90	1.00	12	0.48	-133.00	2114.00	4125	20230922	-48.73	1750	20231020	20.86	4125	-48.73	20230922	1750	20.86	20231020	4125	-48.73	20230922	1750	20.86	20231020	0.06	N	215380	500	64 억		54155	N	N	0	N	00	N
55	20231122	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	-20	5	-0.94	121800750	56555	158.55	2150	2220	2090	2765	1495	2130	2153.67	0.42	0	3611	2183	2156	2108	2081	2033	2170	2095	65	635	500	1440	5	1	12957511	273	-15.86	1.00	12	0.44	-133.00	2114.00	4125	20230922	-48.85	1750	20231020	20.57	4125	-48.85	20230922	1750	20.57	20231020	4125	-48.85	20230922	1750	20.57	20231020	0.06	N	215380	500	64 억		54155	N	N	0	N	00	N
56	20231122	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	35	2	1.64	96174870	44468	124.66	2150	2220	2100	2765	1495	2130	2162.79	0.42	0	1955	2183	2156	2108	2081	2033	2170	2095	65	635	500	1440	5	1	12957511	281	-16.28	1.02	12	0.34	-133.00	2114.00	4125	20230922	-47.52	1750	20231020	23.71	4125	-47.52	20230922	1750	23.71	20231020	4125	-47.52	20230922	1750	23.71	20231020	0.06	N	215380	500	64 억		54155	N	N	0	N	00	N
57	20231122	090931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2135	5	2	0.23	9132585	4248	11.91	2150	2200	2130	2765	1495	2130	2149.86	0.42	0	-287	2183	2156	2108	2081	2033	2170	2095	65	635	500	1440	5	1	12957511	277	-16.05	1.01	12	0.03	-133.00	2114.00	4125	20230922	-48.24	1750	20231020	22.00	4125	-48.24	20230922	1750	22.00	20231020	4125	-48.24	20230922	1750	22.00	20231020	0.06	N	215380	500	64 억		54155	N	N	0	N	00	N
58	20231121	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	80	2	3.90	74045220	35382	96.32	2100	2135	2060	2665	1435	2050	2093.22	0.33	0	11320	2163	2106	2078	2021	1993	2092	2007	65	615	500	1390	5	1	12957511	276	-16.02	1.01	12	0.27	-133.00	2114.00	4125	20230922	-48.36	1750	20231020	21.71	4125	-48.36	20230922	1750	21.71	20231020	4125	-48.36	20230922	1750	21.71	20231020	0.06	N	215380	500	64 억		42830	N	N	0	N	00	N
59	20231121	150939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	60	2	2.93	70081845	33515	91.24	2100	2135	2060	2665	1435	2050	2091.56	0.33	0	10695	2163	2106	2078	2021	1993	2092	2007	65	615	500	1390	5	1	12957511	273	-15.86	1.00	12	0.26	-133.00	2114.00	4125	20230922	-48.85	1750	20231020	20.57	4125	-48.85	20230922	1750	20.57	20231020	4125	-48.85	20230922	1750	20.57	20231020	0.06	N	215380	500	64 억		42830	N	N	0	N	00	N
60	20231121	140925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2085	35	2	1.71	63110080	30194	82.20	2100	2135	2060	2665	1435	2050	2090.69	0.33	0	10220	2163	2106	2078	2021	1993	2092	2007	65	615	500	1390	5	1	12957511	270	-15.68	0.99	12	0.23	-133.00	2114.00	4125	20230922	-49.45	1750	20231020	19.14	4125	-49.45	20230922	1750	19.14	20231020	4125	-49.45	20230922	1750	19.14	20231020	0.06	N	215380	500	64 억		42830	N	N	0	N	00	N
61	20231121	130918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	60	2	2.93	45312655	21782	59.30	2100	2110	2060	2665	1435	2050	2080.85	0.33	0	10963	2163	2106	2078	2021	1993	2092	2007	65	615	500	1390	5	1	12957511	273	-15.86	1.00	12	0.17	-133.00	2114.00	4125	20230922	-48.85	1750	20231020	20.57	4125	-48.85	20230922	1750	20.57	20231020	4125	-48.85	20230922	1750	20.57	20231020	0.06	N	215380	500	64 억		42830	N	N	0	N	00	N
62	20231121	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	20	2	0.98	30816405	14846	40.42	2100	2100	2060	2665	1435	2050	2076.45	0.33	0	5210	2163	2106	2078	2021	1993	2092	2007	65	615	500	1390	5	1	12957511	268	-15.56	0.98	12	0.11	-133.00	2114.00	4125	20230922	-49.82	1750	20231020	18.29	4125	-49.82	20230922	1750	18.29	20231020	4125	-49.82	20230922	1750	18.29	20231020	0.06	N	215380	500	64 억		42830	N	N	0	N	00	N
63	20231121	110914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2075	25	2	1.22	26923375	12967	35.30	2100	2100	2060	2665	1435	2050	2077.14	0.33	0	4563	2163	2106	2078	2021	1993	2092	2007	65	615	500	1390	5	1	12957511	269	-15.60	0.98	12	0.10	-133.00	2114.00	4125	20230922	-49.70	1750	20231020	18.57	4125	-49.70	20230922	1750	18.57	20231020	4125	-49.70	20230922	1750	18.57	20231020	0.06	N	215380	500	64 억		42830	N	N	0	N	00	N
64	20231121	100851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	40	2	1.95	14301215	6898	18.78	2100	2100	2060	2665	1435	2050	2074.67	0.33	0	1472	2163	2106	2078	2021	1993	2092	2007	65	615	500	1390	5	1	12957511	271	-15.71	0.99	12	0.05	-133.00	2114.00	4125	20230922	-49.33	1750	20231020	19.43	4125	-49.33	20230922	1750	19.43	20231020	4125	-49.33	20230922	1750	19.43	20231020	0.06	N	215380	500	64 억		42830	N	N	0	N	00	N
65	20231121	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2075	25	2	1.22	1264945	613	1.67	2100	2100	2065	2665	1435	2050	2088.94	0.33	0	-44	2163	2106	2078	2021	1993	2092	2007	65	615	500	1390	5	1	12957511	269	-15.60	0.98	12	0.00	-133.00	2114.00	4125	20230922	-49.70	1750	20231020	18.57	4125	-49.70	20230922	1750	18.57	20231020	4125	-49.70	20230922	1750	18.57	20231020	0.06	N	215380	500	64 억		42830	N	N	0	N	00	N
66	20231120	160912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2050	-50	5	-2.38	76391990	36726	160.14	2100	2135	2050	2730	1470	2100	2080.05	0.27	0	7064	2156	2127	2091	2062	2026	2142	2077	65	630	500	1420	5	1	12957511	266	-15.41	0.97	12	0.28	-133.00	2114.00	4125	20230922	-50.30	1750	20231020	17.14	4125	-50.30	20230922	1750	17.14	20231020	4125	-50.30	20230922	1750	17.14	20231020	0.06	N	215380	500	64 억		35053	N	N	0	N	00	N
67	20231120	150920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	-30	5	-1.43	70862485	34035	148.41	2100	2135	2060	2730	1470	2100	2082.05	0.27	0	5640	2156	2127	2091	2062	2026	2142	2077	65	630	500	1420	5	1	12957511	268	-15.56	0.98	12	0.26	-133.00	2114.00	4125	20230922	-49.82	1750	20231020	18.29	4125	-49.82	20230922	1750	18.29	20231020	4125	-49.82	20230922	1750	18.29	20231020	0.06	N	215380	500	64 억		35053	N	N	0	N	00	N
68	20231120	140920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	-20	5	-0.95	40617575	19396	84.58	2100	2135	2075	2730	1470	2100	2094.12	0.27	0	2249	2156	2127	2091	2062	2026	2142	2077	65	630	500	1420	5	1	12957511	270	-15.64	0.98	12	0.15	-133.00	2114.00	4125	20230922	-49.58	1750	20231020	18.86	4125	-49.58	20230922	1750	18.86	20231020	4125	-49.58	20230922	1750	18.86	20231020	0.06	N	215380	500	64 억		35053	N	N	0	N	00	N
69	20231120	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2075	-25	5	-1.19	26187050	12446	54.27	2100	2135	2075	2730	1470	2100	2104.05	0.27	0	-248	2156	2127	2091	2062	2026	2142	2077	65	630	500	1420	5	1	12957511	269	-15.60	0.98	12	0.10	-133.00	2114.00	4125	20230922	-49.70	1750	20231020	18.57	4125	-49.70	20230922	1750	18.57	20231020	4125	-49.70	20230922	1750	18.57	20231020	0.06	N	215380	500	64 억		35053	N	N	0	N	00	N
70	20231120	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	5	2	0.24	14588955	6896	30.07	2100	2135	2100	2730	1470	2100	2115.57	0.27	0	-566	2156	2127	2091	2062	2026	2142	2077	65	630	500	1420	5	1	12957511	273	-15.83	1.00	12	0.05	-133.00	2114.00	4125	20230922	-48.97	1750	20231020	20.29	4125	-48.97	20230922	1750	20.29	20231020	4125	-48.97	20230922	1750	20.29	20231020	0.06	N	215380	500	64 억		35053	N	N	0	N	00	N
71	20231120	110912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	10	2	0.48	13376495	6321	27.56	2100	2135	2100	2730	1470	2100	2116.20	0.27	0	-501	2156	2127	2091	2062	2026	2142	2077	65	630	500	1420	5	1	12957511	273	-15.86	1.00	12	0.05	-133.00	2114.00	4125	20230922	-48.85	1750	20231020	20.57	4125	-48.85	20230922	1750	20.57	20231020	4125	-48.85	20230922	1750	20.57	20231020	0.06	N	215380	500	64 억		35053	N	N	0	N	00	N
72	20231120	100909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	10	2	0.48	10778600	5089	22.19	2100	2135	2100	2730	1470	2100	2118.02	0.27	0	-494	2156	2127	2091	2062	2026	2142	2077	65	630	500	1420	5	1	12957511	273	-15.86	1.00	12	0.04	-133.00	2114.00	4125	20230922	-48.85	1750	20231020	20.57	4125	-48.85	20230922	1750	20.57	20231020	4125	-48.85	20230922	1750	20.57	20231020	0.06	N	215380	500	64 억		35053	N	N	0	N	00	N
73	20231120	090919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	0	3	0.00	2156995	1026	4.47	2100	2110	2100	2730	1470	2100	2102.33	0.27	0	-477	2156	2127	2091	2062	2026	2142	2077	65	630	500	1420	5	1	12957511	272	-15.79	0.99	12	0.01	-133.00	2114.00	4125	20230922	-49.09	1750	20231020	20.00	4125	-49.09	20230922	1750	20.00	20231020	4125	-49.09	20230922	1750	20.00	20231020	0.06	N	215380	500	64 억		35053	N	N	0	N	00	N
74	20231117	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	5	2	0.24	47762835	22932	48.07	2095	2120	2055	2720	1470	2095	2082.80	0.29	0	-3323	2201	2147	2081	2027	1961	2175	2055	65	625	500	1420	5	1	12957511	272	-15.79	0.99	12	0.18	-133.00	2114.00	4125	20230922	-49.09	1750	20231020	20.00	4125	-49.09	20230922	1750	20.00	20231020	4125	-49.09	20230922	1750	20.00	20231020	0.06	N	215380	500	64 억		37905	N	N	0	N	00	N
75	20231117	150943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	-25	5	-1.19	45708110	21936	45.98	2095	2120	2055	2720	1470	2095	2083.70	0.29	0	-3240	2201	2147	2081	2027	1961	2175	2055	65	625	500	1420	5	1	12957511	268	-15.56	0.98	12	0.17	-133.00	2114.00	4125	20230922	-49.82	1750	20231020	18.29	4125	-49.82	20230922	1750	18.29	20231020	4125	-49.82	20230922	1750	18.29	20231020	0.06	N	215380	500	64 억		37905	N	N	0	N	00	N
76	20231117	140937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	-25	5	-1.19	43226370	20733	43.46	2095	2120	2060	2720	1470	2095	2084.91	0.29	0	-3136	2201	2147	2081	2027	1961	2175	2055	65	625	500	1420	5	1	12957511	268	-15.56	0.98	12	0.16	-133.00	2114.00	4125	20230922	-49.82	1750	20231020	18.29	4125	-49.82	20230922	1750	18.29	20231020	4125	-49.82	20230922	1750	18.29	20231020	0.06	N	215380	500	64 억		37905	N	N	0	N	00	N
77	20231117	130936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	-25	5	-1.19	38043650	18222	38.20	2095	2120	2065	2720	1470	2095	2087.79	0.29	0	-3100	2201	2147	2081	2027	1961	2175	2055	65	625	500	1420	5	1	12957511	268	-15.56	0.98	12	0.14	-133.00	2114.00	4125	20230922	-49.82	1750	20231020	18.29	4125	-49.82	20230922	1750	18.29	20231020	4125	-49.82	20230922	1750	18.29	20231020	0.06	N	215380	500	64 억		37905	N	N	0	N	00	N
78	20231117	120938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2065	-30	5	-1.43	34077470	16306	34.18	2095	2120	2065	2720	1470	2095	2089.87	0.29	0	-3064	2201	2147	2081	2027	1961	2175	2055	65	625	500	1420	5	1	12957511	268	-15.53	0.98	12	0.13	-133.00	2114.00	4125	20230922	-49.94	1750	20231020	18.00	4125	-49.94	20230922	1750	18.00	20231020	4125	-49.94	20230922	1750	18.00	20231020	0.06	N	215380	500	64 억		37905	N	N	0	N	00	N
79	20231117	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	-25	5	-1.19	28070885	13404	28.10	2095	2120	2070	2720	1470	2095	2094.22	0.29	0	-3016	2201	2147	2081	2027	1961	2175	2055	65	625	500	1420	5	1	12957511	268	-15.56	0.98	12	0.10	-133.00	2114.00	4125	20230922	-49.82	1750	20231020	18.29	4125	-49.82	20230922	1750	18.29	20231020	4125	-49.82	20230922	1750	18.29	20231020	0.06	N	215380	500	64 억		37905	N	N	0	N	00	N
80	20231117	100939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	-5	5	-0.24	21239500	10111	21.19	2095	2120	2075	2720	1470	2095	2100.63	0.29	0	-3013	2201	2147	2081	2027	1961	2175	2055	65	625	500	1420	5	1	12957511	271	-15.71	0.99	12	0.08	-133.00	2114.00	4125	20230922	-49.33	1750	20231020	19.43	4125	-49.33	20230922	1750	19.43	20231020	4125	-49.33	20230922	1750	19.43	20231020	0.06	N	215380	500	64 억		37905	N	N	0	N	00	N
81	20231117	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	15	2	0.72	6513640	3103	6.50	2095	2115	2095	2720	1470	2095	2099.14	0.29	0	-1011	2201	2147	2081	2027	1961	2175	2055	65	625	500	1420	5	1	12957511	273	-15.86	1.00	12	0.02	-133.00	2114.00	4125	20230922	-48.85	1750	20231020	20.57	4125	-48.85	20230922	1750	20.57	20231020	4125	-48.85	20230922	1750	20.57	20231020	0.06	N	215380	500	64 억		37905	N	N	0	N	00	N
82	20231116	160938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	90	2	4.47	95786985	45795	164.89	2015	2135	2015	2615	1415	2015	2091.65	0.32	0	-3116	2181	2097	2056	1972	1931	2077	1952	65	600	500	1370	5	1	12957511	273	-15.83	1.00	12	0.35	-133.00	2114.00	4125	20230922	-48.97	1750	20231020	20.29	4125	-48.97	20230922	1750	20.29	20231020	4125	-48.97	20230922	1750	20.29	20231020	0.06	N	215380	500	64 억		40880	N	N	0	N	00	N
83	20231116	150933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	75	2	3.72	94875995	45360	163.32	2015	2135	2015	2615	1415	2015	2091.62	0.32	0	-3078	2181	2097	2056	1972	1931	2077	1952	65	600	500	1370	5	1	12957511	271	-15.71	0.99	12	0.35	-133.00	2114.00	4125	20230922	-49.33	1750	20231020	19.43	4125	-49.33	20230922	1750	19.43	20231020	4125	-49.33	20230922	1750	19.43	20231020	0.06	N	215380	500	64 억		40880	N	N	0	N	00	N
84	20231116	140909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	85	2	4.22	81141025	38816	139.76	2015	2135	2015	2615	1415	2015	2090.40	0.32	0	-3208	2181	2097	2056	1972	1931	2077	1952	65	600	500	1370	5	1	12957511	272	-15.79	0.99	12	0.30	-133.00	2114.00	4125	20230922	-49.09	1750	20231020	20.00	4125	-49.09	20230922	1750	20.00	20231020	4125	-49.09	20230922	1750	20.00	20231020	0.06	N	215380	500	64 억		40880	N	N	0	N	00	N
85	20231116	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	75	2	3.72	75364420	36042	129.77	2015	2135	2015	2615	1415	2015	2091.02	0.32	0	-3170	2181	2097	2056	1972	1931	2077	1952	65	600	500	1370	5	1	12957511	271	-15.71	0.99	12	0.28	-133.00	2114.00	4125	20230922	-49.33	1750	20231020	19.43	4125	-49.33	20230922	1750	19.43	20231020	4125	-49.33	20230922	1750	19.43	20231020	0.06	N	215380	500	64 억		40880	N	N	0	N	00	N
86	20231116	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	80	2	3.97	58516270	27899	100.45	2015	2135	2015	2615	1415	2015	2097.43	0.32	0	-4113	2181	2097	2056	1972	1931	2077	1952	65	600	500	1370	5	1	12957511	271	-15.75	0.99	12	0.22	-133.00	2114.00	4125	20230922	-49.21	1750	20231020	19.71	4125	-49.21	20230922	1750	19.71	20231020	4125	-49.21	20230922	1750	19.71	20231020	0.06	N	215380	500	64 억		40880	N	N	0	N	00	N
87	20231116	110932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	90	2	4.47	36820485	17657	63.58	2015	2135	2015	2615	1415	2015	2085.32	0.32	0	-5240	2181	2097	2056	1972	1931	2077	1952	65	600	500	1370	5	1	12957511	273	-15.83	1.00	12	0.14	-133.00	2114.00	4125	20230922	-48.97	1750	20231020	20.29	4125	-48.97	20230922	1750	20.29	20231020	4125	-48.97	20230922	1750	20.29	20231020	0.06	N	215380	500	64 억		40880	N	N	0	N	00	N
88	20231116	100932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	15	2	0.74	7867665	3893	14.02	2015	2095	2015	2615	1415	2015	2020.98	0.32	0	-163	2181	2097	2056	1972	1931	2077	1952	65	600	500	1370	5	1	12957511	263	-15.26	0.96	12	0.03	-133.00	2114.00	4125	20230922	-50.79	1750	20231020	16.00	4125	-50.79	20230922	1750	16.00	20231020	4125	-50.79	20230922	1750	16.00	20231020	0.06	N	215380	500	64 억		40880	N	N	0	N	00	N
89	20231116	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	0.32	0	0	2181	2097	2056	1972	1931	2077	1952	65	600	500	1370	5	1	12957511	261	-15.15	0.95	12	0.00	-133.00	2114.00	4125	20230922	-51.15	1750	20231020	15.14	4125	-51.15	20230922	1750	15.14	20231020	4125	-51.15	20230922	1750	15.14	20231020	0.06	N	215380	500	64 억		40880	N	N	0	N	00	N
90	20231115	160828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2015	10	2	0.50	56507460	27773	128.94	2080	2140	2015	2605	1405	2005	2034.62	0.25	0	8962	2068	2036	2018	1986	1968	2052	2002	65	600	500	1360	5	1	12957511	261	-15.15	0.95	12	0.21	-133.00	2114.00	4125	20230922	-51.15	1750	20231020	15.14	4125	-51.15	20230922	1750	15.14	20231020	4125	-51.15	20230922	1750	15.14	20231020	0.06	N	215380	500	64 억		31917	N	N	0	N	00	N
91	20231115	150949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2050	45	2	2.24	42561060	20861	96.85	2080	2140	2015	2605	1405	2005	2040.22	0.25	0	8651	2068	2036	2018	1986	1968	2052	2002	65	600	500	1360	5	1	12957511	266	-15.41	0.97	12	0.16	-133.00	2114.00	4125	20230922	-50.30	1750	20231020	17.14	4125	-50.30	20230922	1750	17.14	20231020	4125	-50.30	20230922	1750	17.14	20231020	0.06	N	215380	500	64 억		31917	N	N	0	N	00	N
92	20231115	140945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	55	2	2.74	41886730	20532	95.32	2080	2140	2015	2605	1405	2005	2040.07	0.25	0	8658	2068	2036	2018	1986	1968	2052	2002	65	600	500	1360	5	1	12957511	267	-15.49	0.97	12	0.16	-133.00	2114.00	4125	20230922	-50.06	1750	20231020	17.71	4125	-50.06	20230922	1750	17.71	20231020	4125	-50.06	20230922	1750	17.71	20231020	0.06	N	215380	500	64 억		31917	N	N	0	N	00	N
93	20231115	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	25	2	1.25	25609630	12621	58.59	2080	2080	2015	2605	1405	2005	2029.13	0.25	0	7070	2068	2036	2018	1986	1968	2052	2002	65	600	500	1360	5	1	12957511	263	-15.26	0.96	12	0.10	-133.00	2114.00	4125	20230922	-50.79	1750	20231020	16.00	4125	-50.79	20230922	1750	16.00	20231020	4125	-50.79	20230922	1750	16.00	20231020	0.06	N	215380	500	64 억		31917	N	N	0	N	00	N
94	20231115	120949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2025	20	2	1.00	23745415	11702	54.33	2080	2080	2015	2605	1405	2005	2029.18	0.25	0	6437	2068	2036	2018	1986	1968	2052	2002	65	600	500	1360	5	1	12957511	262	-15.23	0.96	12	0.09	-133.00	2114.00	4125	20230922	-50.91	1750	20231020	15.71	4125	-50.91	20230922	1750	15.71	20231020	4125	-50.91	20230922	1750	15.71	20231020	0.06	N	215380	500	64 억		31917	N	N	0	N	00	N
95	20231115	110959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2040	35	2	1.75	20535160	10120	46.98	2080	2080	2015	2605	1405	2005	2029.17	0.25	0	5418	2068	2036	2018	1986	1968	2052	2002	65	600	500	1360	5	1	12957511	264	-15.34	0.96	12	0.08	-133.00	2114.00	4125	20230922	-50.55	1750	20231020	16.57	4125	-50.55	20230922	1750	16.57	20231020	4125	-50.55	20230922	1750	16.57	20231020	0.06	N	215380	500	64 억		31917	N	N	0	N	00	N
96	20231115	100950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2040	35	2	1.75	12788695	6302	29.26	2080	2080	2015	2605	1405	2005	2029.31	0.25	0	3641	2068	2036	2018	1986	1968	2052	2002	65	600	500	1360	5	1	12957511	264	-15.34	0.96	12	0.05	-133.00	2114.00	4125	20230922	-50.55	1750	20231020	16.57	4125	-50.55	20230922	1750	16.57	20231020	4125	-50.55	20230922	1750	16.57	20231020	0.06	N	215380	500	64 억		31917	N	N	0	N	00	N
97	20231115	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2025	20	2	1.00	1064615	525	2.44	2080	2080	2025	2605	1405	2005	2027.84	0.25	0	-35	2068	2036	2018	1986	1968	2052	2002	65	600	500	1360	5	1	12957511	262	-15.23	0.96	12	0.00	-133.00	2114.00	4125	20230922	-50.91	1750	20231020	15.71	4125	-50.91	20230922	1750	15.71	20231020	4125	-50.91	20230922	1750	15.71	20231020	0.06	N	215380	500	64 억		31917	N	N	0	N	00	N
98	20231114	160928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2005	5	2	0.25	43175490	21409	39.44	2000	2050	2000	2600	1400	2000	2016.70	0.20	0	5285	2153	2076	2038	1961	1923	2057	1942	65	600	500	1360	5	1	12957511	260	-15.08	0.95	12	0.17	-133.00	2114.00	4125	20230922	-51.39	1750	20231020	14.57	4125	-51.39	20230922	1750	14.57	20231020	4125	-51.39	20230922	1750	14.57	20231020	0.06	N	215380	500	64 억		26523	N	N	0	N	00	N
99	20231114	150933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2025	25	2	1.25	41407850	20533	37.83	2000	2050	2000	2600	1400	2000	2016.65	0.20	0	5181	2153	2076	2038	1961	1923	2057	1942	65	600	500	1360	5	1	12957511	262	-15.23	0.96	12	0.16	-133.00	2114.00	4125	20230922	-50.91	1750	20231020	15.71	4125	-50.91	20230922	1750	15.71	20231020	4125	-50.91	20230922	1750	15.71	20231020	0.06	N	215380	500	64 억		26523	N	N	0	N	00	N
100	20231114	140931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2015	15	2	0.75	37978905	18831	34.69	2000	2050	2000	2600	1400	2000	2016.83	0.20	0	4334	2153	2076	2038	1961	1923	2057	1942	65	600	500	1360	5	1	12957511	261	-15.15	0.95	12	0.15	-133.00	2114.00	4125	20230922	-51.15	1750	20231020	15.14	4125	-51.15	20230922	1750	15.14	20231020	4125	-51.15	20230922	1750	15.14	20231020	0.06	N	215380	500	64 억		26523	N	N	0	N	00	N
101	20231114	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2010	10	2	0.50	29970070	14851	27.36	2000	2050	2000	2600	1400	2000	2018.05	0.20	0	3519	2153	2076	2038	1961	1923	2057	1942	65	600	500	1360	5	1	12957511	260	-15.11	0.95	12	0.11	-133.00	2114.00	4125	20230922	-51.27	1750	20231020	14.86	4125	-51.27	20230922	1750	14.86	20231020	4125	-51.27	20230922	1750	14.86	20231020	0.06	N	215380	500	64 억		26523	N	N	0	N	00	N
102	20231114	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2005	5	2	0.25	23855710	11814	21.76	2000	2050	2000	2600	1400	2000	2019.27	0.20	0	1664	2153	2076	2038	1961	1923	2057	1942	65	600	500	1360	5	1	12957511	260	-15.08	0.95	12	0.09	-133.00	2114.00	4125	20230922	-51.39	1750	20231020	14.57	4125	-51.39	20230922	1750	14.57	20231020	4125	-51.39	20230922	1750	14.57	20231020	0.06	N	215380	500	64 억		26523	N	N	0	N	00	N
103	20231114	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2020	20	2	1.00	22139380	10960	20.19	2000	2050	2000	2600	1400	2000	2020.02	0.20	0	1539	2153	2076	2038	1961	1923	2057	1942	65	600	500	1360	5	1	12957511	262	-15.19	0.96	12	0.08	-133.00	2114.00	4125	20230922	-51.03	1750	20231020	15.43	4125	-51.03	20230922	1750	15.43	20231020	4125	-51.03	20230922	1750	15.43	20231020	0.06	N	215380	500	64 억		26523	N	N	0	N	00	N
104	20231114	100934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2020	20	2	1.00	18716150	9265	17.07	2000	2050	2000	2600	1400	2000	2020.09	0.20	0	1550	2153	2076	2038	1961	1923	2057	1942	65	600	500	1360	5	1	12957511	262	-15.19	0.96	12	0.07	-133.00	2114.00	4125	20230922	-51.03	1750	20231020	15.43	4125	-51.03	20230922	1750	15.43	20231020	4125	-51.03	20230922	1750	15.43	20231020	0.06	N	215380	500	64 억		26523	N	N	0	N	00	N
105	20231114	090924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2050	50	2	2.50	10007480	4965	9.15	2000	2050	2000	2600	1400	2000	2015.61	0.20	0	1098	2153	2076	2038	1961	1923	2057	1942	65	600	500	1360	5	1	12957511	266	-15.41	0.97	12	0.04	-133.00	2114.00	4125	20230922	-50.30	1750	20231020	17.14	4125	-50.30	20230922	1750	17.14	20231020	4125	-50.30	20230922	1750	17.14	20231020	0.06	N	215380	500	64 억		26523	N	N	0	N	00	N
106	20231113	160916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2000	-95	5	-4.53	110830700	54283	164.04	2095	2115	2000	2720	1470	2095	2042.11	0.27	0	-7313	2195	2145	2105	2055	2015	2125	2035	65	625	500	1420	5	1	12957511	259	-15.04	0.95	12	0.42	-133.00	2114.00	4125	20230922	-51.52	1750	20231020	14.29	4125	-51.52	20230922	1750	14.29	20231020	4125	-51.52	20230922	1750	14.29	20231020	0.06	N	215380	500	64 억		35412	N	N	0	N	00	N
107	20231113	150912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2005	-90	5	-4.30	101656070	49700	150.19	2095	2115	2005	2720	1470	2095	2045.39	0.27	0	-6979	2195	2145	2105	2055	2015	2125	2035	65	625	500	1420	5	1	12957511	260	-15.08	0.95	12	0.38	-133.00	2114.00	4125	20230922	-51.39	1750	20231020	14.57	4125	-51.39	20230922	1750	14.57	20231020	4125	-51.39	20230922	1750	14.57	20231020	0.06	N	215380	500	64 억		35412	N	N	0	N	00	N
108	20231113	140913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2025	-70	5	-3.34	82099330	40003	120.88	2095	2115	2025	2720	1470	2095	2052.33	0.27	0	-5070	2195	2145	2105	2055	2015	2125	2035	65	625	500	1420	5	1	12957511	262	-15.23	0.96	12	0.31	-133.00	2114.00	4125	20230922	-50.91	1750	20231020	15.71	4125	-50.91	20230922	1750	15.71	20231020	4125	-50.91	20230922	1750	15.71	20231020	0.06	N	215380	500	64 억		35412	N	N	0	N	00	N
109	20231113	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2040	-55	5	-2.63	63835810	31008	93.70	2095	2115	2030	2720	1470	2095	2058.69	0.27	0	-4673	2195	2145	2105	2055	2015	2125	2035	65	625	500	1420	5	1	12957511	264	-15.34	0.96	12	0.24	-133.00	2114.00	4125	20230922	-50.55	1750	20231020	16.57	4125	-50.55	20230922	1750	16.57	20231020	4125	-50.55	20230922	1750	16.57	20231020	0.06	N	215380	500	64 억		35412	N	N	0	N	00	N
110	20231113	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	-65	5	-3.10	62075145	30145	91.09	2095	2115	2030	2720	1470	2095	2059.22	0.27	0	-4619	2195	2145	2105	2055	2015	2125	2035	65	625	500	1420	5	1	12957511	263	-15.26	0.96	12	0.23	-133.00	2114.00	4125	20230922	-50.79	1750	20231020	16.00	4125	-50.79	20230922	1750	16.00	20231020	4125	-50.79	20230922	1750	16.00	20231020	0.06	N	215380	500	64 억		35412	N	N	0	N	00	N
111	20231113	110910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2055	-40	5	-1.91	47741845	23129	69.89	2095	2115	2040	2720	1470	2095	2064.16	0.27	0	-458	2195	2145	2105	2055	2015	2125	2035	65	625	500	1420	5	1	12957511	266	-15.45	0.97	12	0.18	-133.00	2114.00	4125	20230922	-50.18	1750	20231020	17.43	4125	-50.18	20230922	1750	17.43	20231020	4125	-50.18	20230922	1750	17.43	20231020	0.06	N	215380	500	64 억		35412	N	N	0	N	00	N
112	20231113	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2040	-55	5	-2.63	45652775	22109	66.81	2095	2115	2040	2720	1470	2095	2064.90	0.27	0	-354	2195	2145	2105	2055	2015	2125	2035	65	625	500	1420	5	1	12957511	264	-15.34	0.96	12	0.17	-133.00	2114.00	4125	20230922	-50.55	1750	20231020	16.57	4125	-50.55	20230922	1750	16.57	20231020	4125	-50.55	20230922	1750	16.57	20231020	0.06	N	215380	500	64 억		35412	N	N	0	N	00	N
113	20231113	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	0	3	0.00	4257740	2033	6.14	2095	2115	2075	2720	1470	2095	2094.31	0.27	0	-117	2195	2145	2105	2055	2015	2125	2035	65	625	500	1420	5	1	12957511	271	-15.75	0.99	12	0.02	-133.00	2114.00	4125	20230922	-49.21	1750	20231020	19.71	4125	-49.21	20230922	1750	19.71	20231020	4125	-49.21	20230922	1750	19.71	20231020	0.06	N	215380	500	64 억		35412	N	N	0	N	00	N
114	20231110	160927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	5	2	0.24	67911055	32620	26.28	2100	2155	2065	2715	1465	2090	2081.76	0.29	0	-2723	2263	2176	2108	2021	1953	2142	1987	65	625	500	1420	5	1	12957511	271	-15.75	0.99	12	0.25	-133.00	2114.00	4125	20230922	-49.21	1750	20231020	19.71	4125	-49.21	20230922	1750	19.71	20231020	4125	-49.21	20230922	1750	19.71	20231020	0.06	N	215380	500	64 억		37527	N	N	0	N	00	N
115	20231110	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	-10	5	-0.48	62462595	30017	24.19	2100	2155	2065	2715	1465	2090	2080.80	0.29	0	-2683	2263	2176	2108	2021	1953	2142	1987	65	625	500	1420	5	1	12957511	270	-15.64	0.98	12	0.23	-133.00	2114.00	4125	20230922	-49.58	1750	20231020	18.86	4125	-49.58	20230922	1750	18.86	20231020	4125	-49.58	20230922	1750	18.86	20231020	0.06	N	215380	500	64 억		37527	N	N	0	N	00	N
116	20231110	140918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	0	3	0.00	52406345	25189	20.30	2100	2155	2065	2715	1465	2090	2080.39	0.29	0	-2351	2263	2176	2108	2021	1953	2142	1987	65	625	500	1420	5	1	12957511	271	-15.71	0.99	12	0.19	-133.00	2114.00	4125	20230922	-49.33	1750	20231020	19.43	4125	-49.33	20230922	1750	19.43	20231020	4125	-49.33	20230922	1750	19.43	20231020	0.06	N	215380	500	64 억		37527	N	N	0	N	00	N
117	20231110	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	-20	5	-0.96	49263320	23677	19.08	2100	2155	2065	2715	1465	2090	2080.50	0.29	0	-2150	2263	2176	2108	2021	1953	2142	1987	65	625	500	1420	5	1	12957511	268	-15.56	0.98	12	0.18	-133.00	2114.00	4125	20230922	-49.82	1750	20231020	18.29	4125	-49.82	20230922	1750	18.29	20231020	4125	-49.82	20230922	1750	18.29	20231020	0.06	N	215380	500	64 억		37527	N	N	0	N	00	N
118	20231110	120925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2075	-15	5	-0.72	44715425	21480	17.31	2100	2155	2065	2715	1465	2090	2081.59	0.29	0	-1846	2263	2176	2108	2021	1953	2142	1987	65	625	500	1420	5	1	12957511	269	-15.60	0.98	12	0.17	-133.00	2114.00	4125	20230922	-49.70	1750	20231020	18.57	4125	-49.70	20230922	1750	18.57	20231020	4125	-49.70	20230922	1750	18.57	20231020	0.06	N	215380	500	64 억		37527	N	N	0	N	00	N
119	20231110	110908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2075	-15	5	-0.72	33273925	15952	12.85	2100	2155	2065	2715	1465	2090	2085.79	0.29	0	-2656	2263	2176	2108	2021	1953	2142	1987	65	625	500	1420	5	1	12957511	269	-15.60	0.98	12	0.12	-133.00	2114.00	4125	20230922	-49.70	1750	20231020	18.57	4125	-49.70	20230922	1750	18.57	20231020	4125	-49.70	20230922	1750	18.57	20231020	0.06	N	215380	500	64 억		37527	N	N	0	N	00	N
120	20231110	100919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	-20	5	-0.96	29276760	14028	11.30	2100	2155	2065	2715	1465	2090	2086.95	0.29	0	-2349	2263	2176	2108	2021	1953	2142	1987	65	625	500	1420	5	1	12957511	268	-15.56	0.98	12	0.11	-133.00	2114.00	4125	20230922	-49.82	1750	20231020	18.29	4125	-49.82	20230922	1750	18.29	20231020	4125	-49.82	20230922	1750	18.29	20231020	0.06	N	215380	500	64 억		37527	N	N	0	N	00	N
121	20231110	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	-10	5	-0.48	11716440	5552	4.47	2100	2155	2080	2715	1465	2090	2111.68	0.29	0	-1759	2263	2176	2108	2021	1953	2142	1987	65	625	500	1420	5	1	12957511	270	-15.64	0.98	12	0.04	-133.00	2114.00	4125	20230922	-49.58	1750	20231020	18.86	4125	-49.58	20230922	1750	18.86	20231020	4125	-49.58	20230922	1750	18.86	20231020	0.06	N	215380	500	64 억		37527	N	N	0	N	00	N
122	20231109	160857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	-5	5	-0.24	262680485	124110	113.69	2100	2195	2040	2720	1470	2095	2116.51	0.36	0	-9988	2241	2167	2121	2047	2001	2145	2025	65	625	500	1420	5	1	12957511	271	-15.71	0.99	12	0.96	-133.00	2114.00	4125	20230922	-49.33	1750	20231020	19.43	4125	-49.33	20230922	1750	19.43	20231020	4125	-49.33	20230922	1750	19.43	20231020	0.06	N	215380	500	64 억		46236	N	N	0	N	00	N
123	20231109	150855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2075	-20	5	-0.95	260451745	123037	112.70	2100	2195	2040	2720	1470	2095	2116.86	0.36	0	-9962	2241	2167	2121	2047	2001	2145	2025	65	625	500	1420	5	1	12957511	269	-15.60	0.98	12	0.95	-133.00	2114.00	4125	20230922	-49.70	1750	20231020	18.57	4125	-49.70	20230922	1750	18.57	20231020	4125	-49.70	20230922	1750	18.57	20231020	0.06	N	215380	500	64 억		46236	N	N	0	N	00	N
124	20231109	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2065	-30	5	-1.43	253409210	119633	109.59	2100	2195	2040	2720	1470	2095	2118.22	0.36	0	-12502	2241	2167	2121	2047	2001	2145	2025	65	625	500	1420	5	1	12957511	268	-15.53	0.98	12	0.92	-133.00	2114.00	4125	20230922	-49.94	1750	20231020	18.00	4125	-49.94	20230922	1750	18.00	20231020	4125	-49.94	20230922	1750	18.00	20231020	0.06	N	215380	500	64 억		46236	N	N	0	N	00	N
125	20231109	130856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	-35	5	-1.67	241363950	113789	104.23	2100	2195	2040	2720	1470	2095	2121.15	0.36	0	-12765	2241	2167	2121	2047	2001	2145	2025	65	625	500	1420	5	1	12957511	267	-15.49	0.97	12	0.88	-133.00	2114.00	4125	20230922	-50.06	1750	20231020	17.71	4125	-50.06	20230922	1750	17.71	20231020	4125	-50.06	20230922	1750	17.71	20231020	0.06	N	215380	500	64 억		46236	N	N	0	N	00	N
126	20231109	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2055	-40	5	-1.91	226767820	106731	97.77	2100	2195	2040	2720	1470	2095	2124.67	0.36	0	-10859	2241	2167	2121	2047	2001	2145	2025	65	625	500	1420	5	1	12957511	266	-15.45	0.97	12	0.82	-133.00	2114.00	4125	20230922	-50.18	1750	20231020	17.43	4125	-50.18	20230922	1750	17.43	20231020	4125	-50.18	20230922	1750	17.43	20231020	0.06	N	215380	500	64 억		46236	N	N	0	N	00	N
127	20231109	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	0	3	0.00	173684170	81136	74.32	2100	2195	2040	2720	1470	2095	2140.65	0.36	0	-15148	2241	2167	2121	2047	2001	2145	2025	65	625	500	1420	5	1	12957511	271	-15.75	0.99	12	0.63	-133.00	2114.00	4125	20230922	-49.21	1750	20231020	19.71	4125	-49.21	20230922	1750	19.71	20231020	4125	-49.21	20230922	1750	19.71	20231020	0.06	N	215380	500	64 억		46236	N	N	0	N	00	N
128	20231109	100851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	30	2	1.43	153959705	71784	65.76	2100	2195	2040	2720	1470	2095	2144.76	0.36	0	-15225	2241	2167	2121	2047	2001	2145	2025	65	625	500	1420	5	1	12957511	275	-15.98	1.01	12	0.55	-133.00	2114.00	4125	20230922	-48.48	1750	20231020	21.43	4125	-48.48	20230922	1750	21.43	20231020	4125	-48.48	20230922	1750	21.43	20231020	0.06	N	215380	500	64 억		46236	N	N	0	N	00	N
129	20231109	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	-15	5	-0.72	29831090	14381	13.17	2100	2150	2040	2720	1470	2095	2074.34	0.36	0	-1400	2241	2167	2121	2047	2001	2145	2025	65	625	500	1420	5	1	12957511	270	-15.64	0.98	12	0.11	-133.00	2114.00	4125	20230922	-49.58	1750	20231020	18.86	4125	-49.58	20230922	1750	18.86	20231020	4125	-49.58	20230922	1750	18.86	20231020	0.06	N	215380	500	64 억		46236	N	N	0	N	00	N
130	20231108	160849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	-85	5	-3.90	233037585	109127	28.75	2155	2195	2075	2830	1530	2180	2135.55	0.45	0	-14688	2399	2289	2125	2015	1851	2344	2070	65	650	500	1480	5	1	12957511	271	-15.75	0.99	12	0.84	-133.00	2114.00	4125	20230922	-49.21	1750	20231020	19.71	4125	-49.21	20230922	1750	19.71	20231020	4125	-49.21	20230922	1750	19.71	20231020	0.06	N	215380	500	64 억		58313	N	N	0	N	00	N
131	20231108	150854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2085	-95	5	-4.36	225007325	105282	27.74	2155	2195	2075	2830	1530	2180	2137.19	0.45	0	-13866	2399	2289	2125	2015	1851	2344	2070	65	650	500	1480	5	1	12957511	270	-15.68	0.99	12	0.81	-133.00	2114.00	4125	20230922	-49.45	1750	20231020	19.14	4125	-49.45	20230922	1750	19.14	20231020	4125	-49.45	20230922	1750	19.14	20231020	0.06	N	215380	500	64 억		58313	N	N	0	N	00	N
132	20231108	140849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	-70	5	-3.21	190188810	88625	23.35	2155	2195	2080	2830	1530	2180	2146.00	0.45	0	-13501	2399	2289	2125	2015	1851	2344	2070	65	650	500	1480	5	1	12957511	273	-15.86	1.00	12	0.68	-133.00	2114.00	4125	20230922	-48.85	1750	20231020	20.57	4125	-48.85	20230922	1750	20.57	20231020	4125	-48.85	20230922	1750	20.57	20231020	0.06	N	215380	500	64 억		58313	N	N	0	N	00	N
133	20231108	130847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	-55	5	-2.52	180851710	84200	22.18	2155	2195	2080	2830	1530	2180	2147.88	0.45	0	-12366	2399	2289	2125	2015	1851	2344	2070	65	650	500	1480	5	1	12957511	275	-15.98	1.01	12	0.65	-133.00	2114.00	4125	20230922	-48.48	1750	20231020	21.43	4125	-48.48	20230922	1750	21.43	20231020	4125	-48.48	20230922	1750	21.43	20231020	0.06	N	215380	500	64 억		58313	N	N	0	N	00	N
134	20231108	120842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	-60	5	-2.75	169224585	78686	20.73	2155	2195	2080	2830	1530	2180	2150.63	0.45	0	-11219	2399	2289	2125	2015	1851	2344	2070	65	650	500	1480	5	1	12957511	275	-15.94	1.00	12	0.61	-133.00	2114.00	4125	20230922	-48.61	1750	20231020	21.14	4125	-48.61	20230922	1750	21.14	20231020	4125	-48.61	20230922	1750	21.14	20231020	0.06	N	215380	500	64 억		58313	N	N	0	N	00	N
135	20231108	110850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	-30	5	-1.38	149656835	69498	18.31	2155	2195	2080	2830	1530	2180	2153.40	0.45	0	-10982	2399	2289	2125	2015	1851	2344	2070	65	650	500	1480	5	1	12957511	279	-16.17	1.02	12	0.54	-133.00	2114.00	4125	20230922	-47.88	1750	20231020	22.86	4125	-47.88	20230922	1750	22.86	20231020	4125	-47.88	20230922	1750	22.86	20231020	0.06	N	215380	500	64 억		58313	N	N	0	N	00	N
136	20231108	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	-5	5	-0.23	106742580	49574	13.06	2155	2195	2080	2830	1530	2180	2153.20	0.45	0	-5020	2399	2289	2125	2015	1851	2344	2070	65	650	500	1480	5	1	12957511	282	-16.35	1.03	12	0.38	-133.00	2114.00	4125	20230922	-47.27	1750	20231020	24.29	4125	-47.27	20230922	1750	24.29	20231020	4125	-47.27	20230922	1750	24.29	20231020	0.06	N	215380	500	64 억		58313	N	N	0	N	00	N
137	20231108	090846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	-40	5	-1.83	27964370	13101	3.45	2155	2160	2080	2830	1530	2180	2134.52	0.45	0	-516	2399	2289	2125	2015	1851	2344	2070	65	650	500	1480	5	1	12957511	277	-16.09	1.01	12	0.10	-133.00	2114.00	4125	20230922	-48.12	1750	20231020	22.29	4125	-48.12	20230922	1750	22.29	20231020	4125	-48.12	20230922	1750	22.29	20231020	0.06	N	215380	500	64 억		58313	N	N	0	N	00	N
138	20231107	160849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	150	2	7.39	802232043	376858	957.78	2035	2235	1961	2635	1425	2030	2128.09	0.53	0	-1906	2170	2100	2055	1985	1940	2087	1972	65	605	500	1380	5	1	12957511	282	-16.39	1.03	12	2.91	-133.00	2114.00	4125	20230922	-47.15	1750	20231020	24.57	4125	-47.15	20230922	1750	24.57	20231020	4125	-47.15	20230922	1750	24.57	20231020	0.06	N	215380	500	64 억		68489	N	N	0	N	00	N
139	20231107	150850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	100	2	4.93	705282033	331956	843.66	2035	2235	1961	2635	1425	2030	2124.63	0.53	0	-9040	2170	2100	2055	1985	1940	2087	1972	65	605	500	1380	5	1	12957511	276	-16.02	1.01	12	2.56	-133.00	2114.00	4125	20230922	-48.36	1750	20231020	21.71	4125	-48.36	20230922	1750	21.71	20231020	4125	-48.36	20230922	1750	21.71	20231020	0.06	N	215380	500	64 억		68489	N	N	0	N	00	N
140	20231107	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2085	55	2	2.71	565574163	265309	674.28	2035	2235	1961	2635	1425	2030	2131.76	0.53	0	-15062	2170	2100	2055	1985	1940	2087	1972	65	605	500	1380	5	1	12957511	270	-15.68	0.99	12	2.05	-133.00	2114.00	4125	20230922	-49.45	1750	20231020	19.14	4125	-49.45	20230922	1750	19.14	20231020	4125	-49.45	20230922	1750	19.14	20231020	0.06	N	215380	500	64 억		68489	N	N	0	N	00	N
141	20231107	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2050	20	2	0.99	112163003	55454	140.94	2035	2085	1961	2635	1425	2030	2022.63	0.53	0	-776	2170	2100	2055	1985	1940	2087	1972	65	605	500	1380	5	1	12957511	266	-15.41	0.97	12	0.43	-133.00	2114.00	4125	20230922	-50.30	1750	20231020	17.14	4125	-50.30	20230922	1750	17.14	20231020	4125	-50.30	20230922	1750	17.14	20231020	0.06	N	215380	500	64 억		68489	N	N	0	N	00	N
142	20231107	120847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	0	3	0.00	96225798	47663	121.14	2035	2085	1961	2635	1425	2030	2018.88	0.53	0	-1572	2170	2100	2055	1985	1940	2087	1972	65	605	500	1380	5	1	12957511	263	-15.26	0.96	12	0.37	-133.00	2114.00	4125	20230922	-50.79	1750	20231020	16.00	4125	-50.79	20230922	1750	16.00	20231020	4125	-50.79	20230922	1750	16.00	20231020	0.06	N	215380	500	64 억		68489	N	N	0	N	00	N
143	20231107	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	40	2	1.97	84986883	42122	107.05	2035	2085	1961	2635	1425	2030	2017.64	0.53	0	-1871	2170	2100	2055	1985	1940	2087	1972	65	605	500	1380	5	1	12957511	268	-15.56	0.98	12	0.33	-133.00	2114.00	4125	20230922	-49.82	1750	20231020	18.29	4125	-49.82	20230922	1750	18.29	20231020	4125	-49.82	20230922	1750	18.29	20231020	0.06	N	215380	500	64 억		68489	N	N	0	N	00	N
144	20231107	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	0	3	0.00	68584173	34109	86.69	2035	2085	1961	2635	1425	2030	2010.74	0.53	0	-2988	2170	2100	2055	1985	1940	2087	1972	65	605	500	1380	5	1	12957511	263	-15.26	0.96	12	0.26	-133.00	2114.00	4125	20230922	-50.79	1750	20231020	16.00	4125	-50.79	20230922	1750	16.00	20231020	4125	-50.79	20230922	1750	16.00	20231020	0.06	N	215380	500	64 억		68489	N	N	0	N	00	N
145	20231107	090835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1995	-35	5	-1.72	43069414	21426	54.45	2035	2085	1995	2635	1425	2030	2010.15	0.53	0	-6179	2170	2100	2055	1985	1940	2087	1972	65	605	500	1380	1	1	12957511	259	-15.00	0.94	12	0.17	-133.00	2114.00	4125	20230922	-51.64	1750	20231020	14.00	4125	-51.64	20230922	1750	14.00	20231020	4125	-51.64	20230922	1750	14.00	20231020	0.06	N	215380	500	64 억		68489	N	N	0	N	00	N
146	20231106	160828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	0	3	0.00	78826650	38696	54.69	2030	2125	2010	2635	1425	2030	2037.07	0.52	0	1426	2156	2092	2036	1972	1916	2125	2005	65	605	500	1380	5	1	12957511	263	-15.26	0.96	12	0.30	-133.00	2114.00	4125	20230922	-50.79	1750	20231020	16.00	4125	-50.79	20230922	1750	16.00	20231020	4125	-50.79	20230922	1750	16.00	20231020	0.06	N	215380	500	64 억		67047	N	N	0	N	00	N
147	20231106	150833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2020	-10	5	-0.49	74244180	36437	51.50	2030	2125	2010	2635	1425	2030	2037.60	0.52	0	1273	2156	2092	2036	1972	1916	2125	2005	65	605	500	1380	5	1	12957511	262	-15.19	0.96	12	0.28	-133.00	2114.00	4125	20230922	-51.03	1750	20231020	15.43	4125	-51.03	20230922	1750	15.43	20231020	4125	-51.03	20230922	1750	15.43	20231020	0.06	N	215380	500	64 억		67047	N	N	0	N	00	N
148	20231106	140829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2015	-15	5	-0.74	55835685	27297	38.58	2030	2125	2015	2635	1425	2030	2045.49	0.52	0	-2234	2156	2092	2036	1972	1916	2125	2005	65	605	500	1380	5	1	12957511	261	-15.15	0.95	12	0.21	-133.00	2114.00	4125	20230922	-51.15	1750	20231020	15.14	4125	-51.15	20230922	1750	15.14	20231020	4125	-51.15	20230922	1750	15.14	20231020	0.06	N	215380	500	64 억		67047	N	N	0	N	00	N
149	20231106	130837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2035	5	2	0.25	47263925	23062	32.60	2030	2125	2020	2635	1425	2030	2049.43	0.52	0	-1541	2156	2092	2036	1972	1916	2125	2005	65	605	500	1380	5	1	12957511	264	-15.30	0.96	12	0.18	-133.00	2114.00	4125	20230922	-50.67	1750	20231020	16.29	4125	-50.67	20230922	1750	16.29	20231020	4125	-50.67	20230922	1750	16.29	20231020	0.06	N	215380	500	64 억		67047	N	N	0	N	00	N
150	20231106	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2025	-5	5	-0.25	44746165	21826	30.85	2030	2125	2020	2635	1425	2030	2050.13	0.52	0	-1550	2156	2092	2036	1972	1916	2125	2005	65	605	500	1380	5	1	12957511	262	-15.23	0.96	12	0.17	-133.00	2114.00	4125	20230922	-50.91	1750	20231020	15.71	4125	-50.91	20230922	1750	15.71	20231020	4125	-50.91	20230922	1750	15.71	20231020	0.06	N	215380	500	64 억		67047	N	N	0	N	00	N
151	20231106	110833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	0	3	0.00	33602960	16336	23.09	2030	2125	2030	2635	1425	2030	2056.99	0.52	0	-1635	2156	2092	2036	1972	1916	2125	2005	65	605	500	1380	5	1	12957511	263	-15.26	0.96	12	0.13	-133.00	2114.00	4125	20230922	-50.79	1750	20231020	16.00	4125	-50.79	20230922	1750	16.00	20231020	4125	-50.79	20230922	1750	16.00	20231020	0.06	N	215380	500	64 억		67047	N	N	0	N	00	N
152	20231106	100808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	50	2	2.46	24141880	11730	16.58	2030	2125	2030	2635	1425	2030	2058.13	0.52	0	-1829	2156	2092	2036	1972	1916	2125	2005	65	605	500	1380	5	1	12957511	270	-15.64	0.98	12	0.09	-133.00	2114.00	4125	20230922	-49.58	1750	20231020	18.86	4125	-49.58	20230922	1750	18.86	20231020	4125	-49.58	20230922	1750	18.86	20231020	0.06	N	215380	500	64 억		67047	N	N	0	N	00	N
153	20231106	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	40	2	1.97	13894445	6792	9.60	2030	2125	2030	2635	1425	2030	2045.71	0.52	0	-231	2156	2092	2036	1972	1916	2125	2005	65	605	500	1380	5	1	12957511	268	-15.56	0.98	12	0.05	-133.00	2114.00	4125	20230922	-49.82	1750	20231020	18.29	4125	-49.82	20230922	1750	18.29	20231020	4125	-49.82	20230922	1750	18.29	20231020	0.06	N	215380	500	64 억		67047	N	N	0	N	00	N
154	20231103	160822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	33	2	1.65	143865810	70749	123.62	2015	2100	1980	2595	1398	1997	2033.47	0.47	0	5308	2071	2033	1977	1939	1883	2053	1959	65	598	500	1350	5	1	12957511	263	-15.26	0.96	12	0.55	-133.00	2114.00	4125	20230922	-50.79	1750	20231020	16.00	4125	-50.79	20230922	1750	16.00	20231020	4125	-50.79	20230922	1750	16.00	20231020	0.06	N	215380	500	64 억		60868	N	N	0	N	00	N
155	20231103	150818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	33	2	1.65	142834570	70241	122.73	2015	2100	1980	2595	1398	1997	2033.49	0.47	0	4976	2071	2033	1977	1939	1883	2053	1959	65	598	500	1350	5	1	12957511	263	-15.26	0.96	12	0.54	-133.00	2114.00	4125	20230922	-50.79	1750	20231020	16.00	4125	-50.79	20230922	1750	16.00	20231020	4125	-50.79	20230922	1750	16.00	20231020	0.06	N	215380	500	64 억		60868	N	N	0	N	00	N
156	20231103	140818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2055	58	2	2.90	138212105	67974	118.77	2015	2100	1980	2595	1398	1997	2033.31	0.47	0	4694	2071	2033	1977	1939	1883	2053	1959	65	598	500	1350	5	1	12957511	266	-15.45	0.97	12	0.52	-133.00	2114.00	4125	20230922	-50.18	1750	20231020	17.43	4125	-50.18	20230922	1750	17.43	20231020	4125	-50.18	20230922	1750	17.43	20231020	0.06	N	215380	500	64 억		60868	N	N	0	N	00	N
157	20231103	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2010	13	2	0.65	124316320	61150	106.85	2015	2100	1980	2595	1398	1997	2032.97	0.47	0	1142	2071	2033	1977	1939	1883	2053	1959	65	598	500	1350	5	1	12957511	260	-15.11	0.95	12	0.47	-133.00	2114.00	4125	20230922	-51.27	1750	20231020	14.86	4125	-51.27	20230922	1750	14.86	20231020	4125	-51.27	20230922	1750	14.86	20231020	0.06	N	215380	500	64 억		60868	N	N	0	N	00	N
158	20231103	120817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2025	28	2	1.40	118699645	58360	101.97	2015	2100	1980	2595	1398	1997	2033.92	0.47	0	62	2071	2033	1977	1939	1883	2053	1959	65	598	500	1350	5	1	12957511	262	-15.23	0.96	12	0.45	-133.00	2114.00	4125	20230922	-50.91	1750	20231020	15.71	4125	-50.91	20230922	1750	15.71	20231020	4125	-50.91	20230922	1750	15.71	20231020	0.06	N	215380	500	64 억		60868	N	N	0	N	00	N
159	20231103	110826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2045	48	2	2.40	108207950	53192	92.94	2015	2100	1980	2595	1398	1997	2034.29	0.47	0	-2071	2071	2033	1977	1939	1883	2053	1959	65	598	500	1350	5	1	12957511	265	-15.38	0.97	12	0.41	-133.00	2114.00	4125	20230922	-50.42	1750	20231020	16.86	4125	-50.42	20230922	1750	16.86	20231020	4125	-50.42	20230922	1750	16.86	20231020	0.06	N	215380	500	64 억		60868	N	N	0	N	00	N
160	20231103	100808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1987	-10	5	-0.50	31126283	15613	27.28	2015	2030	1980	2595	1398	1997	1993.61	0.47	0	-4522	2071	2033	1977	1939	1883	2053	1959	65	598	500	1350	1	1	12957511	257	-14.94	0.94	12	0.12	-133.00	2114.00	4125	20230922	-51.83	1750	20231020	13.54	4125	-51.83	20230922	1750	13.54	20231020	4125	-51.83	20230922	1750	13.54	20231020	0.06	N	215380	500	64 억		60868	N	N	0	N	00	N
161	20231103	090813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2010	13	2	0.65	3344095	1662	2.90	2015	2030	2005	2595	1398	1997	2012.09	0.47	0	-491	2071	2033	1977	1939	1883	2053	1959	65	598	500	1350	5	1	12957511	260	-15.11	0.95	12	0.01	-133.00	2114.00	4125	20230922	-51.27	1750	20231020	14.86	4125	-51.27	20230922	1750	14.86	20231020	4125	-51.27	20230922	1750	14.86	20231020	0.06	N	215380	500	64 억		60868	N	N	0	N	00	N
162	20231102	160814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1997	76	2	3.96	112832242	57072	113.62	1922	2015	1921	2495	1345	1921	1977.02	0.27	0	25007	1953	1937	1922	1906	1891	1945	1914	65	574	500	1300	1	1	12957511	259	-15.02	0.94	12	0.44	-133.00	2114.00	4125	20230922	-51.59	1750	20231020	14.11	4125	-51.59	20230922	1750	14.11	20231020	4125	-51.59	20230922	1750	14.11	20231020	0.06	N	215380	500	64 억		34481	N	N	0	N	00	N
163	20231102	150823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2005	84	2	4.37	110457075	55883	111.26	1922	2015	1921	2495	1345	1921	1976.58	0.27	0	24891	1953	1937	1922	1906	1891	1945	1914	65	574	500	1300	5	1	12957511	260	-15.08	0.95	12	0.43	-133.00	2114.00	4125	20230922	-51.39	1750	20231020	14.57	4125	-51.39	20230922	1750	14.57	20231020	4125	-51.39	20230922	1750	14.57	20231020	0.06	N	215380	500	64 억		34481	N	N	0	N	00	N
164	20231102	140808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1999	78	2	4.06	87018710	44175	87.95	1922	2010	1921	2495	1345	1921	1969.86	0.27	0	19989	1953	1937	1922	1906	1891	1945	1914	65	574	500	1300	1	1	12957511	259	-15.03	0.95	12	0.34	-133.00	2114.00	4125	20230922	-51.54	1750	20231020	14.23	4125	-51.54	20230922	1750	14.23	20231020	4125	-51.54	20230922	1750	14.23	20231020	0.06	N	215380	500	64 억		34481	N	N	0	N	00	N
165	20231102	130813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2000	79	2	4.11	83923699	42625	84.86	1922	2010	1921	2495	1345	1921	1968.88	0.27	0	19860	1953	1937	1922	1906	1891	1945	1914	65	574	500	1300	5	1	12957511	259	-15.04	0.95	12	0.33	-133.00	2114.00	4125	20230922	-51.52	1750	20231020	14.29	4125	-51.52	20230922	1750	14.29	20231020	4125	-51.52	20230922	1750	14.29	20231020	0.06	N	215380	500	64 억		34481	N	N	0	N	00	N
166	20231102	120810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1990	69	2	3.59	63489747	32395	64.49	1922	1995	1921	2495	1345	1921	1959.86	0.27	0	13193	1953	1937	1922	1906	1891	1945	1914	65	574	500	1300	1	1	12957511	258	-14.96	0.94	12	0.25	-133.00	2114.00	4125	20230922	-51.76	1750	20231020	13.71	4125	-51.76	20230922	1750	13.71	20231020	4125	-51.76	20230922	1750	13.71	20231020	0.06	N	215380	500	64 억		34481	N	N	0	N	00	N
167	20231102	110808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1983	62	2	3.23	57871266	29569	58.87	1922	1995	1921	2495	1345	1921	1957.16	0.27	0	11825	1953	1937	1922	1906	1891	1945	1914	65	574	500	1300	1	1	12957511	257	-14.91	0.94	12	0.23	-133.00	2114.00	4125	20230922	-51.93	1750	20231020	13.31	4125	-51.93	20230922	1750	13.31	20231020	4125	-51.93	20230922	1750	13.31	20231020	0.06	N	215380	500	64 억		34481	N	N	0	N	00	N
168	20231102	100811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1932	11	2	0.57	36272138	18644	37.12	1922	1970	1921	2495	1345	1921	1945.51	0.27	0	9949	1953	1937	1922	1906	1891	1945	1914	65	574	500	1300	1	1	12957511	250	-14.53	0.91	12	0.14	-133.00	2114.00	4125	20230922	-53.16	1750	20231020	10.40	4125	-53.16	20230922	1750	10.40	20231020	4125	-53.16	20230922	1750	10.40	20231020	0.06	N	215380	500	64 억		34481	N	N	0	N	00	N
169	20231102	090815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1947	26	2	1.35	11074627	5734	11.42	1922	1954	1921	2495	1345	1921	1931.40	0.27	0	2269	1953	1937	1922	1906	1891	1945	1914	65	574	500	1300	1	1	12957511	252	-14.64	0.92	12	0.04	-133.00	2114.00	4125	20230922	-52.80	1750	20231020	11.26	4125	-52.80	20230922	1750	11.26	20231020	4125	-52.80	20230922	1750	11.26	20231020	0.06	N	215380	500	64 억		34481	N	N	0	N	00	N
170	20231101	160807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1921	14	2	0.73	95644755	49923	78.50	1907	1938	1907	2475	1335	1907	1915.71	0.27	0	7262	2041	1974	1938	1871	1835	1956	1853	65	568	500	1290	1	1	12957511	249	-14.44	0.91	12	0.39	-133.00	2114.00	4125	20230922	-53.43	1750	20231020	9.77	4125	-53.43	20230922	1750	9.77	20231020	4125	-53.43	20230922	1750	9.77	20231020	0.06	N	215380	500	64 억		34636	N	N	0	N	00	N
171	20231101	150807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1932	25	2	1.31	89741415	46853	73.68	1907	1938	1907	2475	1335	1907	1915.38	0.27	0	7900	2041	1974	1938	1871	1835	1956	1853	65	568	500	1290	1	1	12957511	250	-14.53	0.91	12	0.36	-133.00	2114.00	4125	20230922	-53.16	1750	20231020	10.40	4125	-53.16	20230922	1750	10.40	20231020	4125	-53.16	20230922	1750	10.40	20231020	0.06	N	215380	500	64 억		34636	N	N	0	N	00	N
172	20231101	140801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1937	30	2	1.57	84559373	44148	69.42	1907	1938	1907	2475	1335	1907	1915.36	0.27	0	6519	2041	1974	1938	1871	1835	1956	1853	65	568	500	1290	1	1	12957511	251	-14.56	0.92	12	0.34	-133.00	2114.00	4125	20230922	-53.04	1750	20231020	10.69	4125	-53.04	20230922	1750	10.69	20231020	4125	-53.04	20230922	1750	10.69	20231020	0.06	N	215380	500	64 억		34636	N	N	0	N	00	N
173	20231101	130808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1916	9	2	0.47	63166217	33035	51.95	1907	1938	1907	2475	1335	1907	1912.10	0.27	0	4288	2041	1974	1938	1871	1835	1956	1853	65	568	500	1290	1	1	12957511	248	-14.41	0.91	12	0.25	-133.00	2114.00	4125	20230922	-53.55	1750	20231020	9.49	4125	-53.55	20230922	1750	9.49	20231020	4125	-53.55	20230922	1750	9.49	20231020	0.06	N	215380	500	64 억		34636	N	N	0	N	00	N
174	20231101	120825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1911	4	2	0.21	56746820	29679	46.67	1907	1938	1907	2475	1335	1907	1912.02	0.27	0	4292	2041	1974	1938	1871	1835	1956	1853	65	568	500	1290	1	1	12957511	248	-14.37	0.90	12	0.23	-133.00	2114.00	4125	20230922	-53.67	1750	20231020	9.20	4125	-53.67	20230922	1750	9.20	20231020	4125	-53.67	20230922	1750	9.20	20231020	0.06	N	215380	500	64 억		34636	N	N	0	N	00	N
175	20231101	110832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1913	6	2	0.31	41865393	21878	34.40	1907	1938	1907	2475	1335	1907	1913.58	0.27	0	5842	2041	1974	1938	1871	1835	1956	1853	65	568	500	1290	1	1	12957511	248	-14.38	0.90	12	0.17	-133.00	2114.00	4125	20230922	-53.62	1750	20231020	9.31	4125	-53.62	20230922	1750	9.31	20231020	4125	-53.62	20230922	1750	9.31	20231020	0.06	N	215380	500	64 억		34636	N	N	0	N	00	N
176	20231101	100821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1922	15	2	0.79	34963938	18269	28.73	1907	1938	1907	2475	1335	1907	1913.84	0.27	0	6199	2041	1974	1938	1871	1835	1956	1853	65	568	500	1290	1	1	12957511	249	-14.45	0.91	12	0.14	-133.00	2114.00	4125	20230922	-53.41	1750	20231020	9.83	4125	-53.41	20230922	1750	9.83	20231020	4125	-53.41	20230922	1750	9.83	20231020	0.06	N	215380	500	64 억		34636	N	N	0	N	00	N
177	20231101	090821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1933	26	2	1.36	13810949	7217	11.35	1907	1938	1907	2475	1335	1907	1913.67	0.27	0	5660	2041	1974	1938	1871	1835	1956	1853	65	568	500	1290	1	1	12957511	250	-14.53	0.91	12	0.06	-133.00	2114.00	4125	20230922	-53.14	1750	20231020	10.46	4125	-53.14	20230922	1750	10.46	20231020	4125	-53.14	20230922	1750	10.46	20231020	0.06	N	215380	500	64 억		34636	N	N	0	N	00	N