KissMeData/363260/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	161253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	495	-1	5	-0.20	180602120	363650	76.47	504	504	493	644	348	496	496.64	0.91	0	-54039	508	502	498	492	488	500	490	161	148	100	290	1	1	160818847	796	-11.79	1.98	12	0.23	-42.00	250.00	1549	20230710	-68.04	486	20231127	1.85	1549	-68.04	20230710	486	1.85	20231127	1549	-68.04	20230710	486	1.85	20231127	2.77	N	363260	100	160 억		1460875	N	N	0	N	00	N
3	20231130	151251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	496	0	3	0.00	171450319	345171	72.59	504	504	493	644	348	496	496.71	0.91	0	-55722	508	502	498	492	488	500	490	161	148	100	290	1	1	160818847	798	-11.81	1.98	12	0.21	-42.00	250.00	1549	20230710	-67.98	486	20231127	2.06	1549	-67.98	20230710	486	2.06	20231127	1549	-67.98	20230710	486	2.06	20231127	2.77	N	363260	100	160 억		1460875	N	N	0	N	00	N
4	20231130	141248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	496	0	3	0.00	125235023	251656	52.92	504	504	493	644	348	496	497.64	0.91	0	-39480	508	502	498	492	488	500	490	161	148	100	290	1	1	160818847	798	-11.81	1.98	12	0.16	-42.00	250.00	1549	20230710	-67.98	486	20231127	2.06	1549	-67.98	20230710	486	2.06	20231127	1549	-67.98	20230710	486	2.06	20231127	2.77	N	363260	100	160 억		1460875	N	N	0	N	00	N
5	20231130	131248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	500	4	2	0.81	123440105	248043	52.16	504	504	493	644	348	496	497.66	0.91	0	-39663	508	502	498	492	488	500	490	161	148	100	290	1	1	160818847	804	-11.90	2.00	12	0.15	-42.00	250.00	1549	20230710	-67.72	486	20231127	2.88	1549	-67.72	20230710	486	2.88	20231127	1549	-67.72	20230710	486	2.88	20231127	2.77	N	363260	100	160 억		1460875	N	N	0	N	00	N
6	20231130	121303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	496	0	3	0.00	71508129	144540	30.40	504	504	493	644	348	496	494.73	0.91	0	-35465	508	502	498	492	488	500	490	161	148	100	290	1	1	160818847	798	-11.81	1.98	12	0.09	-42.00	250.00	1549	20230710	-67.98	486	20231127	2.06	1549	-67.98	20230710	486	2.06	20231127	1549	-67.98	20230710	486	2.06	20231127	2.77	N	363260	100	160 억		1460875	N	N	0	N	00	N
7	20231130	111256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	495	-1	5	-0.20	51969825	104933	22.07	504	504	493	644	348	496	495.27	0.91	0	-25316	508	502	498	492	488	500	490	161	148	100	290	1	1	160818847	796	-11.79	1.98	12	0.07	-42.00	250.00	1549	20230710	-68.04	486	20231127	1.85	1549	-68.04	20230710	486	1.85	20231127	1549	-68.04	20230710	486	1.85	20231127	2.77	N	363260	100	160 억		1460875	N	N	0	N	00	N
8	20231130	101249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	496	0	3	0.00	36543087	73696	15.50	504	504	493	644	348	496	495.86	0.91	0	-21976	508	502	498	492	488	500	490	161	148	100	290	1	1	160818847	798	-11.81	1.98	12	0.05	-42.00	250.00	1549	20230710	-67.98	486	20231127	2.06	1549	-67.98	20230710	486	2.06	20231127	1549	-67.98	20230710	486	2.06	20231127	2.77	N	363260	100	160 억		1460875	N	N	0	N	00	N
9	20231130	091249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	499	3	2	0.60	5995846	11961	2.52	504	504	495	644	348	496	501.28	0.91	0	-4663	508	502	498	492	488	500	490	161	148	100	290	1	1	160818847	802	-11.88	2.00	12	0.01	-42.00	250.00	1549	20230710	-67.79	486	20231127	2.67	1549	-67.79	20230710	486	2.67	20231127	1549	-67.79	20230710	486	2.67	20231127	2.77	N	363260	100	160 억		1460875	N	N	0	N	00	N
10	20231129	161242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	496	-9	5	-1.78	233305182	469347	186.58	501	504	494	656	354	505	497.09	1.04	0	-213774	520	512	504	496	488	516	500	161	151	100	300	1	1	160818847	798	-11.81	1.98	12	0.29	-42.00	250.00	1549	20230710	-67.98	486	20231127	2.06	1549	-67.98	20230710	486	2.06	20231127	1549	-67.98	20230710	486	2.06	20231127	2.79	N	363260	100	160 억		1674649	N	N	0	N	00	N
11	20231129	151254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	498	-7	5	-1.39	228740561	460150	182.92	501	504	494	656	354	505	497.10	1.04	0	-211572	520	512	504	496	488	516	500	161	151	100	300	1	1	160818847	801	-11.86	1.99	12	0.29	-42.00	250.00	1549	20230710	-67.85	486	20231127	2.47	1549	-67.85	20230710	486	2.47	20231127	1549	-67.85	20230710	486	2.47	20231127	2.79	N	363260	100	160 억		1674649	N	N	0	N	00	N
12	20231129	141246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	495	-10	5	-1.98	225791077	454207	180.56	501	504	494	656	354	505	497.11	1.04	0	-208593	520	512	504	496	488	516	500	161	151	100	300	1	1	160818847	796	-11.79	1.98	12	0.28	-42.00	250.00	1549	20230710	-68.04	486	20231127	1.85	1549	-68.04	20230710	486	1.85	20231127	1549	-68.04	20230710	486	1.85	20231127	2.79	N	363260	100	160 억		1674649	N	N	0	N	00	N
13	20231129	131248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	497	-8	5	-1.58	169172909	339801	135.08	501	504	494	656	354	505	497.86	1.04	0	-122453	520	512	504	496	488	516	500	161	151	100	300	1	1	160818847	799	-11.83	1.99	12	0.21	-42.00	250.00	1549	20230710	-67.91	486	20231127	2.26	1549	-67.91	20230710	486	2.26	20231127	1549	-67.91	20230710	486	2.26	20231127	2.79	N	363260	100	160 억		1674649	N	N	0	N	00	N
14	20231129	121249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	499	-6	5	-1.19	117896046	236240	93.91	501	504	495	656	354	505	499.05	1.04	0	-110087	520	512	504	496	488	516	500	161	151	100	300	1	1	160818847	802	-11.88	2.00	12	0.15	-42.00	250.00	1549	20230710	-67.79	486	20231127	2.67	1549	-67.79	20230710	486	2.67	20231127	1549	-67.79	20230710	486	2.67	20231127	2.79	N	363260	100	160 억		1674649	N	N	0	N	00	N
15	20231129	111250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	497	-8	5	-1.58	91761959	184003	73.15	501	504	495	656	354	505	498.70	1.04	0	-108031	520	512	504	496	488	516	500	161	151	100	300	1	1	160818847	799	-11.83	1.99	12	0.11	-42.00	250.00	1549	20230710	-67.91	486	20231127	2.26	1549	-67.91	20230710	486	2.26	20231127	1549	-67.91	20230710	486	2.26	20231127	2.79	N	363260	100	160 억		1674649	N	N	0	N	00	N
16	20231129	101246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	499	-6	5	-1.19	75581088	151411	60.19	501	504	495	656	354	505	499.18	1.04	0	-107702	520	512	504	496	488	516	500	161	151	100	300	1	1	160818847	802	-11.88	2.00	12	0.09	-42.00	250.00	1549	20230710	-67.79	486	20231127	2.67	1549	-67.79	20230710	486	2.67	20231127	1549	-67.79	20230710	486	2.67	20231127	2.79	N	363260	100	160 억		1674649	N	N	0	N	00	N
17	20231129	091241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	501	-4	5	-0.79	6319068	12610	5.01	501	504	500	656	354	505	501.11	1.04	0	-7299	520	512	504	496	488	516	500	161	151	100	300	1	1	160818847	806	-11.93	2.00	12	0.01	-42.00	250.00	1549	20230710	-67.66	486	20231127	3.09	1549	-67.66	20230710	486	3.09	20231127	1549	-67.66	20230710	486	3.09	20231127	2.79	N	363260	100	160 억		1674649	N	N	0	N	00	N
18	20231128	161241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	505	-1	5	-0.20	125402767	249800	32.62	496	512	496	657	355	506	501.99	1.03	0	18014	562	534	510	482	458	522	470	161	151	100	300	1	1	160818847	812	-12.02	2.02	12	0.16	-42.00	250.00	1549	20230710	-67.40	486	20231127	3.91	1549	-67.40	20230710	486	3.91	20231127	1549	-67.40	20230710	486	3.91	20231127	2.84	N	363260	100	160 억		1656635	N	N	0	N	00	N
19	20231128	151116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	505	-1	5	-0.20	121758781	242581	31.68	496	512	496	657	355	506	501.92	1.03	0	17796	562	534	510	482	458	522	470	161	151	100	300	1	1	160818847	812	-12.02	2.02	12	0.15	-42.00	250.00	1549	20230710	-67.40	486	20231127	3.91	1549	-67.40	20230710	486	3.91	20231127	1549	-67.40	20230710	486	3.91	20231127	2.84	N	363260	100	160 억		1656635	N	N	0	N	00	N
20	20231128	141238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	504	-2	5	-0.40	113023617	225213	29.41	496	512	496	657	355	506	501.84	1.03	0	21295	562	534	510	482	458	522	470	161	151	100	300	1	1	160818847	811	-12.00	2.02	12	0.14	-42.00	250.00	1549	20230710	-67.46	486	20231127	3.70	1549	-67.46	20230710	486	3.70	20231127	1549	-67.46	20230710	486	3.70	20231127	2.84	N	363260	100	160 억		1656635	N	N	0	N	00	N
21	20231128	131233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	505	-1	5	-0.20	99464729	198236	25.89	496	512	496	657	355	506	501.74	1.03	0	15222	562	534	510	482	458	522	470	161	151	100	300	1	1	160818847	812	-12.02	2.02	12	0.12	-42.00	250.00	1549	20230710	-67.40	486	20231127	3.91	1549	-67.40	20230710	486	3.91	20231127	1549	-67.40	20230710	486	3.91	20231127	2.84	N	363260	100	160 억		1656635	N	N	0	N	00	N
22	20231128	121240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	507	1	2	0.20	97359548	194068	25.34	496	512	496	657	355	506	501.67	1.03	0	13738	562	534	510	482	458	522	470	161	151	100	300	1	1	160818847	815	-12.07	2.03	12	0.12	-42.00	250.00	1549	20230710	-67.27	486	20231127	4.32	1549	-67.27	20230710	486	4.32	20231127	1549	-67.27	20230710	486	4.32	20231127	2.84	N	363260	100	160 억		1656635	N	N	0	N	00	N
23	20231128	111241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	505	-1	5	-0.20	91132331	181761	23.74	496	512	496	657	355	506	501.37	1.03	0	12522	562	534	510	482	458	522	470	161	151	100	300	1	1	160818847	812	-12.02	2.02	12	0.11	-42.00	250.00	1549	20230710	-67.40	486	20231127	3.91	1549	-67.40	20230710	486	3.91	20231127	1549	-67.40	20230710	486	3.91	20231127	2.84	N	363260	100	160 억		1656635	N	N	0	N	00	N
24	20231128	101236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	504	-2	5	-0.40	83036793	165736	21.64	496	512	496	657	355	506	501.00	1.03	0	5080	562	534	510	482	458	522	470	161	151	100	300	1	1	160818847	811	-12.00	2.02	12	0.10	-42.00	250.00	1549	20230710	-67.46	486	20231127	3.70	1549	-67.46	20230710	486	3.70	20231127	1549	-67.46	20230710	486	3.70	20231127	2.84	N	363260	100	160 억		1656635	N	N	0	N	00	N
25	20231128	091236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	508	2	2	0.40	55478183	111265	14.53	496	511	496	657	355	506	498.58	1.03	0	18335	562	534	510	482	458	522	470	161	151	100	300	1	1	160818847	817	-12.10	2.03	12	0.07	-42.00	250.00	1549	20230710	-67.20	486	20231127	4.53	1549	-67.20	20230710	486	4.53	20231127	1549	-67.20	20230710	486	4.53	20231127	2.84	N	363260	100	160 억		1656635	N	N	0	N	00	N
26	20231127	161227	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	506	-29	5	-5.42	391049977	763699	386.32	534	538	486	695	375	535	512.05	1.10	0	-109088	556	545	540	529	524	543	527	161	160	100	320	1	1	160818847	814	-12.05	2.02	12	0.47	-42.00	250.00	1549	20230710	-67.33	486	20231127	4.12	1549	-67.33	20230710	486	4.12	20231127	1549	-67.33	20230710	486	4.12	20231127	2.84	N	363260	100	160 억		1765723	N	N	0	N	00	N
27	20231127	151240	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	503	-32	5	-5.98	376040419	733908	371.25	534	538	486	695	375	535	512.38	1.10	0	-109504	556	545	540	529	524	543	527	161	160	100	320	1	1	160818847	809	-11.98	2.01	12	0.46	-42.00	250.00	1549	20230710	-67.53	486	20231127	3.50	1549	-67.53	20230710	486	3.50	20231127	1549	-67.53	20230710	486	3.50	20231127	2.84	N	363260	100	160 억		1765723	N	N	0	N	00	N
28	20231127	141237	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	504	-31	5	-5.79	352238159	686699	347.37	534	538	486	695	375	535	512.94	1.10	0	-96023	556	545	540	529	524	543	527	161	160	100	320	1	1	160818847	811	-12.00	2.02	12	0.43	-42.00	250.00	1549	20230710	-67.46	486	20231127	3.70	1549	-67.46	20230710	486	3.70	20231127	1549	-67.46	20230710	486	3.70	20231127	2.84	N	363260	100	160 억		1765723	N	N	0	N	00	N
29	20231127	131240	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	505	-30	5	-5.61	332271360	647073	327.32	534	538	486	695	375	535	513.50	1.10	0	-94647	556	545	540	529	524	543	527	161	160	100	320	1	1	160818847	812	-12.02	2.02	12	0.40	-42.00	250.00	1549	20230710	-67.40	486	20231127	3.91	1549	-67.40	20230710	486	3.91	20231127	1549	-67.40	20230710	486	3.91	20231127	2.84	N	363260	100	160 억		1765723	N	N	0	N	00	N
30	20231127	121246	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	508	-27	5	-5.05	284480082	552163	279.31	534	538	486	695	375	535	515.21	1.10	0	-93715	556	545	540	529	524	543	527	161	160	100	320	1	1	160818847	817	-12.10	2.03	12	0.34	-42.00	250.00	1549	20230710	-67.20	486	20231127	4.53	1549	-67.20	20230710	486	4.53	20231127	1549	-67.20	20230710	486	4.53	20231127	2.84	N	363260	100	160 억		1765723	N	N	0	N	00	N
31	20231127	111225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	524	-11	5	-2.06	91734045	173670	87.85	534	538	523	695	375	535	528.21	1.10	0	-84434	556	545	540	529	524	543	527	161	160	100	320	1	1	160818847	843	-12.48	2.10	12	0.11	-42.00	250.00	1549	20230710	-66.17	521	20231114	0.58	1549	-66.17	20230710	521	0.58	20231114	1549	-66.17	20230710	521	0.58	20231114	2.84	N	363260	100	160 억		1765723	N	N	0	N	00	N
32	20231127	101223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	531	-4	5	-0.75	48995817	92334	46.71	534	538	529	695	375	535	530.64	1.10	0	-58792	556	545	540	529	524	543	527	161	160	100	320	1	1	160818847	854	-12.64	2.12	12	0.06	-42.00	250.00	1549	20230710	-65.72	521	20231114	1.92	1549	-65.72	20230710	521	1.92	20231114	1549	-65.72	20230710	521	1.92	20231114	2.84	N	363260	100	160 억		1765723	N	N	0	N	00	N
33	20231127	091226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	533	-2	5	-0.37	6362128	11921	6.03	534	538	532	695	375	535	533.69	1.10	0	-8116	556	545	540	529	524	543	527	161	160	100	320	1	1	160818847	857	-12.69	2.13	12	0.01	-42.00	250.00	1549	20230710	-65.59	521	20231114	2.30	1549	-65.59	20230710	521	2.30	20231114	1549	-65.59	20230710	521	2.30	20231114	2.84	N	363260	100	160 억		1765723	N	N	0	N	00	N
34	20231124	161219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	535	-7	5	-1.29	105805675	196247	181.57	548	551	535	704	380	542	539.30	1.10	0	-9386	556	548	543	535	530	553	540	161	162	100	320	1	1	160818847	860	-12.74	2.14	12	0.12	-42.00	250.00	1549	20230710	-65.46	521	20231114	2.69	1549	-65.46	20230710	521	2.69	20231114	1549	-65.46	20230710	521	2.69	20231114	2.85	N	363260	100	160 억		1775109	N	N	0	N	00	N
35	20231124	151227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	540	-2	5	-0.37	91541594	169611	156.93	548	551	537	704	380	542	539.71	1.10	0	-7392	556	548	543	535	530	553	540	161	162	100	320	1	1	160818847	868	-12.86	2.16	12	0.11	-42.00	250.00	1549	20230710	-65.14	521	20231114	3.65	1549	-65.14	20230710	521	3.65	20231114	1549	-65.14	20230710	521	3.65	20231114	2.85	N	363260	100	160 억		1775109	N	N	0	N	00	N
36	20231124	141224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	538	-4	5	-0.74	81436978	150821	139.54	548	551	537	704	380	542	539.96	1.10	0	-5012	556	548	543	535	530	553	540	161	162	100	320	1	1	160818847	865	-12.81	2.15	12	0.09	-42.00	250.00	1549	20230710	-65.27	521	20231114	3.26	1549	-65.27	20230710	521	3.26	20231114	1549	-65.27	20230710	521	3.26	20231114	2.85	N	363260	100	160 억		1775109	N	N	0	N	00	N
37	20231124	131221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	543	1	2	0.18	77798825	144062	133.29	548	551	537	704	380	542	540.04	1.10	0	-5027	556	548	543	535	530	553	540	161	162	100	320	1	1	160818847	873	-12.93	2.17	12	0.09	-42.00	250.00	1549	20230710	-64.95	521	20231114	4.22	1549	-64.95	20230710	521	4.22	20231114	1549	-64.95	20230710	521	4.22	20231114	2.85	N	363260	100	160 억		1775109	N	N	0	N	00	N
38	20231124	121229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	542	0	3	0.00	66687971	123426	114.20	548	551	537	704	380	542	540.31	1.10	0	-4850	556	548	543	535	530	553	540	161	162	100	320	1	1	160818847	872	-12.90	2.17	12	0.08	-42.00	250.00	1549	20230710	-65.01	521	20231114	4.03	1549	-65.01	20230710	521	4.03	20231114	1549	-65.01	20230710	521	4.03	20231114	2.85	N	363260	100	160 억		1775109	N	N	0	N	00	N
39	20231124	111225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	543	1	2	0.18	61062362	112962	104.52	548	551	538	704	380	542	540.56	1.10	0	-4854	556	548	543	535	530	553	540	161	162	100	320	1	1	160818847	873	-12.93	2.17	12	0.07	-42.00	250.00	1549	20230710	-64.95	521	20231114	4.22	1549	-64.95	20230710	521	4.22	20231114	1549	-64.95	20230710	521	4.22	20231114	2.85	N	363260	100	160 억		1775109	N	N	0	N	00	N
40	20231124	101228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	544	2	2	0.37	47145426	87254	80.73	548	551	538	704	380	542	540.32	1.10	0	-3178	556	548	543	535	530	553	540	161	162	100	320	1	1	160818847	875	-12.95	2.18	12	0.05	-42.00	250.00	1549	20230710	-64.88	521	20231114	4.41	1549	-64.88	20230710	521	4.41	20231114	1549	-64.88	20230710	521	4.41	20231114	2.85	N	363260	100	160 억		1775109	N	N	0	N	00	N
41	20231124	091220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	545	3	2	0.55	2971257	5440	5.03	548	551	542	704	380	542	546.19	1.10	0	-700	556	548	543	535	530	553	540	161	162	100	320	1	1	160818847	876	-12.98	2.18	12	0.00	-42.00	250.00	1549	20230710	-64.82	521	20231114	4.61	1549	-64.82	20230710	521	4.61	20231114	1549	-64.82	20230710	521	4.61	20231114	2.85	N	363260	100	160 억		1775109	N	N	0	N	00	N
42	20231123	161204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	542	2	2	0.37	58703544	107920	65.23	538	551	538	702	378	540	544.04	1.10	0	846	562	550	544	532	526	548	530	161	162	100	320	1	1	160818847	872	-12.90	2.17	12	0.07	-42.00	250.00	1549	20230710	-65.01	521	20231114	4.03	1549	-65.01	20230710	521	4.03	20231114	1549	-65.01	20230710	521	4.03	20231114	2.89	N	363260	100	160 억		1774263	N	N	0	N	00	N
43	20231123	151247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	543	3	2	0.56	53189685	97744	59.08	538	551	538	702	378	540	544.17	1.10	0	1498	562	550	544	532	526	548	530	161	162	100	320	1	1	160818847	873	-12.93	2.17	12	0.06	-42.00	250.00	1549	20230710	-64.95	521	20231114	4.22	1549	-64.95	20230710	521	4.22	20231114	1549	-64.95	20230710	521	4.22	20231114	2.89	N	363260	100	160 억		1774263	N	N	0	N	00	N
44	20231123	141246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	544	4	2	0.74	45064252	82743	50.01	538	551	538	702	378	540	544.63	1.10	0	9409	562	550	544	532	526	548	530	161	162	100	320	1	1	160818847	875	-12.95	2.18	12	0.05	-42.00	250.00	1549	20230710	-64.88	521	20231114	4.41	1549	-64.88	20230710	521	4.41	20231114	1549	-64.88	20230710	521	4.41	20231114	2.89	N	363260	100	160 억		1774263	N	N	0	N	00	N
45	20231123	131245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	545	5	2	0.93	43620790	80086	48.40	538	551	538	702	378	540	544.67	1.10	0	11152	562	550	544	532	526	548	530	161	162	100	320	1	1	160818847	876	-12.98	2.18	12	0.05	-42.00	250.00	1549	20230710	-64.82	521	20231114	4.61	1549	-64.82	20230710	521	4.61	20231114	1549	-64.82	20230710	521	4.61	20231114	2.89	N	363260	100	160 억		1774263	N	N	0	N	00	N
46	20231123	121225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	549	9	2	1.67	35594944	65317	39.48	538	551	538	702	378	540	544.96	1.10	0	9385	562	550	544	532	526	548	530	161	162	100	320	1	1	160818847	883	-13.07	2.20	12	0.04	-42.00	250.00	1549	20230710	-64.56	521	20231114	5.37	1549	-64.56	20230710	521	5.37	20231114	1549	-64.56	20230710	521	5.37	20231114	2.89	N	363260	100	160 억		1774263	N	N	0	N	00	N
47	20231123	111256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	546	6	2	1.11	22863712	42096	25.44	538	546	538	702	378	540	543.13	1.10	0	6834	562	550	544	532	526	548	530	161	162	100	320	1	1	160818847	878	-13.00	2.18	12	0.03	-42.00	250.00	1549	20230710	-64.75	521	20231114	4.80	1549	-64.75	20230710	521	4.80	20231114	1549	-64.75	20230710	521	4.80	20231114	2.89	N	363260	100	160 억		1774263	N	N	0	N	00	N
48	20231123	101229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	543	3	2	0.56	7427418	13747	8.31	538	544	538	702	378	540	540.29	1.10	0	4872	562	550	544	532	526	548	530	161	162	100	320	1	1	160818847	873	-12.93	2.17	12	0.01	-42.00	250.00	1549	20230710	-64.95	521	20231114	4.22	1549	-64.95	20230710	521	4.22	20231114	1549	-64.95	20230710	521	4.22	20231114	2.89	N	363260	100	160 억		1774263	N	N	0	N	00	N
49	20231123	091222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	543	3	2	0.56	1319072	2449	1.48	538	543	538	702	378	540	538.62	1.10	0	87	562	550	544	532	526	548	530	161	162	100	320	1	1	160818847	873	-12.93	2.17	12	0.00	-42.00	250.00	1549	20230710	-64.95	521	20231114	4.22	1549	-64.95	20230710	521	4.22	20231114	1549	-64.95	20230710	521	4.22	20231114	2.89	N	363260	100	160 억		1774263	N	N	0	N	00	N
50	20231122	161137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	540	-8	5	-1.46	85690240	157566	65.88	555	556	538	712	384	548	543.89	1.13	0	-37203	567	557	544	534	521	562	539	161	164	100	320	1	1	160818847	868	-12.86	2.16	12	0.10	-42.00	250.00	1549	20230710	-65.14	521	20231114	3.65	1549	-65.14	20230710	521	3.65	20231114	1549	-65.14	20230710	521	3.65	20231114	2.89	N	363260	100	160 억		1811466	N	N	0	N	00	N
51	20231122	151204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	544	-4	5	-0.73	82372114	151422	63.31	555	556	538	712	384	548	543.98	1.13	0	-34934	567	557	544	534	521	562	539	161	164	100	320	1	1	160818847	875	-12.95	2.18	12	0.09	-42.00	250.00	1549	20230710	-64.88	521	20231114	4.41	1549	-64.88	20230710	521	4.41	20231114	1549	-64.88	20230710	521	4.41	20231114	2.89	N	363260	100	160 억		1811466	N	N	0	N	00	N
52	20231122	141153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	545	-3	5	-0.55	71298792	131025	54.78	555	556	538	712	384	548	544.15	1.13	0	-35575	567	557	544	534	521	562	539	161	164	100	320	1	1	160818847	876	-12.98	2.18	12	0.08	-42.00	250.00	1549	20230710	-64.82	521	20231114	4.61	1549	-64.82	20230710	521	4.61	20231114	1549	-64.82	20230710	521	4.61	20231114	2.89	N	363260	100	160 억		1811466	N	N	0	N	00	N
53	20231122	131231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	545	-3	5	-0.55	67594686	124195	51.93	555	556	538	712	384	548	544.25	1.13	0	-38105	567	557	544	534	521	562	539	161	164	100	320	1	1	160818847	876	-12.98	2.18	12	0.08	-42.00	250.00	1549	20230710	-64.82	521	20231114	4.61	1549	-64.82	20230710	521	4.61	20231114	1549	-64.82	20230710	521	4.61	20231114	2.89	N	363260	100	160 억		1811466	N	N	0	N	00	N
54	20231122	121240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	543	-5	5	-0.91	64462703	118429	49.52	555	556	538	712	384	548	544.30	1.13	0	-37741	567	557	544	534	521	562	539	161	164	100	320	1	1	160818847	873	-12.93	2.17	12	0.07	-42.00	250.00	1549	20230710	-64.95	521	20231114	4.22	1549	-64.95	20230710	521	4.22	20231114	1549	-64.95	20230710	521	4.22	20231114	2.89	N	363260	100	160 억		1811466	N	N	0	N	00	N
55	20231122	111333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	542	-6	5	-1.09	63534554	116717	48.80	555	556	538	712	384	548	544.33	1.13	0	-37668	567	557	544	534	521	562	539	161	164	100	320	1	1	160818847	872	-12.90	2.17	12	0.07	-42.00	250.00	1549	20230710	-65.01	521	20231114	4.03	1549	-65.01	20230710	521	4.03	20231114	1549	-65.01	20230710	521	4.03	20231114	2.89	N	363260	100	160 억		1811466	N	N	0	N	00	N
56	20231122	101252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	540	-8	5	-1.46	41859133	76670	32.06	555	556	538	712	384	548	545.95	1.13	0	-32586	567	557	544	534	521	562	539	161	164	100	320	1	1	160818847	868	-12.86	2.16	12	0.05	-42.00	250.00	1549	20230710	-65.14	521	20231114	3.65	1549	-65.14	20230710	521	3.65	20231114	1549	-65.14	20230710	521	3.65	20231114	2.89	N	363260	100	160 억		1811466	N	N	0	N	00	N
57	20231122	091159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	554	6	2	1.09	5392857	9795	4.10	555	556	547	712	384	548	550.71	1.13	0	2514	567	557	544	534	521	562	539	161	164	100	320	1	1	160818847	891	-13.19	2.22	12	0.01	-42.00	250.00	1549	20230710	-64.23	521	20231114	6.33	1549	-64.23	20230710	521	6.33	20231114	1549	-64.23	20230710	521	6.33	20231114	2.89	N	363260	100	160 억		1811466	N	N	0	N	00	N
58	20231121	161153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	548	14	2	2.62	128543012	237170	175.55	537	554	531	694	374	534	541.99	1.11	0	30727	544	538	533	527	522	542	531	161	160	100	320	1	1	160818847	881	-13.05	2.19	12	0.15	-42.00	250.00	1549	20230710	-64.62	521	20231114	5.18	1549	-64.62	20230710	521	5.18	20231114	1549	-64.62	20230710	521	5.18	20231114	2.88	N	363260	100	160 억		1780739	N	N	0	N	00	N
59	20231121	151158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	550	16	2	3.00	126884176	234139	173.31	537	554	531	694	374	534	541.92	1.11	0	30006	544	538	533	527	522	542	531	161	160	100	320	1	1	160818847	885	-13.10	2.20	12	0.15	-42.00	250.00	1549	20230710	-64.49	521	20231114	5.57	1549	-64.49	20230710	521	5.57	20231114	1549	-64.49	20230710	521	5.57	20231114	2.88	N	363260	100	160 억		1780739	N	N	0	N	00	N
60	20231121	141140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	544	10	2	1.87	84741325	157552	116.62	537	547	531	694	374	534	537.86	1.11	0	37407	544	538	533	527	522	542	531	161	160	100	320	1	1	160818847	875	-12.95	2.18	12	0.10	-42.00	250.00	1549	20230710	-64.88	521	20231114	4.41	1549	-64.88	20230710	521	4.41	20231114	1549	-64.88	20230710	521	4.41	20231114	2.88	N	363260	100	160 억		1780739	N	N	0	N	00	N
61	20231121	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	540	6	2	1.12	70654946	131691	97.48	537	543	531	694	374	534	536.52	1.11	0	30862	544	538	533	527	522	542	531	161	160	100	320	1	1	160818847	868	-12.86	2.16	12	0.08	-42.00	250.00	1549	20230710	-65.14	521	20231114	3.65	1549	-65.14	20230710	521	3.65	20231114	1549	-65.14	20230710	521	3.65	20231114	2.88	N	363260	100	160 억		1780739	N	N	0	N	00	N
62	20231121	121132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	538	4	2	0.75	64035860	119405	88.38	537	543	531	694	374	534	536.29	1.11	0	26671	544	538	533	527	522	542	531	161	160	100	320	1	1	160818847	865	-12.81	2.15	12	0.07	-42.00	250.00	1549	20230710	-65.27	521	20231114	3.26	1549	-65.27	20230710	521	3.26	20231114	1549	-65.27	20230710	521	3.26	20231114	2.88	N	363260	100	160 억		1780739	N	N	0	N	00	N
63	20231121	111125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	539	5	2	0.94	56670542	105752	78.28	537	543	531	694	374	534	535.88	1.11	0	17240	544	538	533	527	522	542	531	161	160	100	320	1	1	160818847	867	-12.83	2.16	12	0.07	-42.00	250.00	1549	20230710	-65.20	521	20231114	3.45	1549	-65.20	20230710	521	3.45	20231114	1549	-65.20	20230710	521	3.45	20231114	2.88	N	363260	100	160 억		1780739	N	N	0	N	00	N
64	20231121	101057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	538	4	2	0.75	35340252	65871	48.76	537	543	531	694	374	534	536.51	1.11	0	7595	544	538	533	527	522	542	531	161	160	100	320	1	1	160818847	865	-12.81	2.15	12	0.04	-42.00	250.00	1549	20230710	-65.27	521	20231114	3.26	1549	-65.27	20230710	521	3.26	20231114	1549	-65.27	20230710	521	3.26	20231114	2.88	N	363260	100	160 억		1780739	N	N	0	N	00	N
65	20231121	091115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	537	3	2	0.56	3289864	6127	4.54	537	537	535	694	374	534	536.95	1.11	0	-405	544	538	533	527	522	542	531	161	160	100	320	1	1	160818847	864	-12.79	2.15	12	0.00	-42.00	250.00	1549	20230710	-65.33	521	20231114	3.07	1549	-65.33	20230710	521	3.07	20231114	1549	-65.33	20230710	521	3.07	20231114	2.88	N	363260	100	160 억		1780739	N	N	0	N	00	N
66	20231120	161121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	534	4	2	0.75	72003490	134895	64.82	532	539	528	689	371	530	533.77	1.06	0	71882	552	540	534	522	516	538	520	161	159	100	310	1	1	160818847	859	-12.71	2.14	12	0.08	-42.00	250.00	1549	20230710	-65.53	521	20231114	2.50	1549	-65.53	20230710	521	2.50	20231114	1549	-65.53	20230710	521	2.50	20231114	2.88	N	363260	100	160 억		1708760	N	N	0	N	00	N
67	20231120	151132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	538	8	2	1.51	69073086	129414	62.19	532	539	528	689	371	530	533.74	1.06	0	70876	552	540	534	522	516	538	520	161	159	100	310	1	1	160818847	865	-12.81	2.15	12	0.08	-42.00	250.00	1549	20230710	-65.27	521	20231114	3.26	1549	-65.27	20230710	521	3.26	20231114	1549	-65.27	20230710	521	3.26	20231114	2.88	N	363260	100	160 억		1708760	N	N	0	N	00	N
68	20231120	141132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	539	9	2	1.70	59016472	110658	53.18	532	539	528	689	371	530	533.32	1.06	0	66066	552	540	534	522	516	538	520	161	159	100	310	1	1	160818847	867	-12.83	2.16	12	0.07	-42.00	250.00	1549	20230710	-65.20	521	20231114	3.45	1549	-65.20	20230710	521	3.45	20231114	1549	-65.20	20230710	521	3.45	20231114	2.88	N	363260	100	160 억		1708760	N	N	0	N	00	N
69	20231120	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	537	7	2	1.32	50705396	95199	45.75	532	538	528	689	371	530	532.63	1.06	0	65760	552	540	534	522	516	538	520	161	159	100	310	1	1	160818847	864	-12.79	2.15	12	0.06	-42.00	250.00	1549	20230710	-65.33	521	20231114	3.07	1549	-65.33	20230710	521	3.07	20231114	1549	-65.33	20230710	521	3.07	20231114	2.88	N	363260	100	160 억		1708760	N	N	0	N	00	N
70	20231120	121129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	537	7	2	1.32	48679649	91418	43.93	532	538	528	689	371	530	532.50	1.06	0	63445	552	540	534	522	516	538	520	161	159	100	310	1	1	160818847	864	-12.79	2.15	12	0.06	-42.00	250.00	1549	20230710	-65.33	521	20231114	3.07	1549	-65.33	20230710	521	3.07	20231114	1549	-65.33	20230710	521	3.07	20231114	2.88	N	363260	100	160 억		1708760	N	N	0	N	00	N
71	20231120	111121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	535	5	2	0.94	44232559	83118	39.94	532	538	528	689	371	530	532.17	1.06	0	62076	552	540	534	522	516	538	520	161	159	100	310	1	1	160818847	860	-12.74	2.14	12	0.05	-42.00	250.00	1549	20230710	-65.46	521	20231114	2.69	1549	-65.46	20230710	521	2.69	20231114	1549	-65.46	20230710	521	2.69	20231114	2.88	N	363260	100	160 억		1708760	N	N	0	N	00	N
72	20231120	101119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	536	6	2	1.13	33351442	62745	30.15	532	538	528	689	371	530	531.54	1.06	0	43468	552	540	534	522	516	538	520	161	159	100	310	1	1	160818847	862	-12.76	2.14	12	0.04	-42.00	250.00	1549	20230710	-65.40	521	20231114	2.88	1549	-65.40	20230710	521	2.88	20231114	1549	-65.40	20230710	521	2.88	20231114	2.88	N	363260	100	160 억		1708760	N	N	0	N	00	N
73	20231120	091131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	534	4	2	0.75	10884352	20562	9.88	532	534	528	689	371	530	529.34	1.06	0	14597	552	540	534	522	516	538	520	161	159	100	310	1	1	160818847	859	-12.71	2.14	12	0.01	-42.00	250.00	1549	20230710	-65.53	521	20231114	2.50	1549	-65.53	20230710	521	2.50	20231114	1549	-65.53	20230710	521	2.50	20231114	2.88	N	363260	100	160 억		1708760	N	N	0	N	00	N
74	20231117	161155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	530	-20	5	-3.64	110684467	207890	141.37	546	546	528	715	385	550	532.42	1.16	0	-142957	564	556	550	542	536	554	540	161	165	100	330	1	1	160818847	852	-12.62	2.12	12	0.13	-42.00	250.00	1549	20230710	-65.78	521	20231114	1.73	1549	-65.78	20230710	521	1.73	20231114	1549	-65.78	20230710	521	1.73	20231114	2.89	N	363260	100	160 억		1864195	N	N	0	N	00	N
75	20231117	151202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	530	-20	5	-3.64	109055646	204814	139.27	546	546	528	715	385	550	532.46	1.16	0	-141748	564	556	550	542	536	554	540	161	165	100	330	1	1	160818847	852	-12.62	2.12	12	0.13	-42.00	250.00	1549	20230710	-65.78	521	20231114	1.73	1549	-65.78	20230710	521	1.73	20231114	1549	-65.78	20230710	521	1.73	20231114	2.89	N	363260	100	160 억		1864195	N	N	0	N	00	N
76	20231117	141155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	532	-18	5	-3.27	96335578	180810	122.95	546	546	528	715	385	550	532.80	1.16	0	-128410	564	556	550	542	536	554	540	161	165	100	330	1	1	160818847	856	-12.67	2.13	12	0.11	-42.00	250.00	1549	20230710	-65.66	521	20231114	2.11	1549	-65.66	20230710	521	2.11	20231114	1549	-65.66	20230710	521	2.11	20231114	2.89	N	363260	100	160 억		1864195	N	N	0	N	00	N
77	20231117	131153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	534	-16	5	-2.91	92900002	174350	118.56	546	546	528	715	385	550	532.84	1.16	0	-125903	564	556	550	542	536	554	540	161	165	100	330	1	1	160818847	859	-12.71	2.14	12	0.11	-42.00	250.00	1549	20230710	-65.53	521	20231114	2.50	1549	-65.53	20230710	521	2.50	20231114	1549	-65.53	20230710	521	2.50	20231114	2.89	N	363260	100	160 억		1864195	N	N	0	N	00	N
78	20231117	121156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	535	-15	5	-2.73	92212073	173060	117.68	546	546	528	715	385	550	532.83	1.16	0	-125376	564	556	550	542	536	554	540	161	165	100	330	1	1	160818847	860	-12.74	2.14	12	0.11	-42.00	250.00	1549	20230710	-65.46	521	20231114	2.69	1549	-65.46	20230710	521	2.69	20231114	1549	-65.46	20230710	521	2.69	20231114	2.89	N	363260	100	160 억		1864195	N	N	0	N	00	N
79	20231117	111203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	529	-21	5	-3.82	78157797	146667	99.73	546	546	528	715	385	550	532.89	1.16	0	-117607	564	556	550	542	536	554	540	161	165	100	330	1	1	160818847	851	-12.60	2.12	12	0.09	-42.00	250.00	1549	20230710	-65.85	521	20231114	1.54	1549	-65.85	20230710	521	1.54	20231114	1549	-65.85	20230710	521	1.54	20231114	2.89	N	363260	100	160 억		1864195	N	N	0	N	00	N
80	20231117	101158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	532	-18	5	-3.27	63423765	118844	80.81	546	546	529	715	385	550	533.67	1.16	0	-104253	564	556	550	542	536	554	540	161	165	100	330	1	1	160818847	856	-12.67	2.13	12	0.07	-42.00	250.00	1549	20230710	-65.66	521	20231114	2.11	1549	-65.66	20230710	521	2.11	20231114	1549	-65.66	20230710	521	2.11	20231114	2.89	N	363260	100	160 억		1864195	N	N	0	N	00	N
81	20231117	091158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	540	-10	5	-1.82	12259277	22730	15.46	546	546	534	715	385	550	539.34	1.16	0	-20128	564	556	550	542	536	554	540	161	165	100	330	1	1	160818847	868	-12.86	2.16	12	0.01	-42.00	250.00	1549	20230710	-65.14	521	20231114	3.65	1549	-65.14	20230710	521	3.65	20231114	1549	-65.14	20230710	521	3.65	20231114	2.89	N	363260	100	160 억		1864195	N	N	0	N	00	N
82	20231116	161155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	553	-6	5	-1.07	78430929	142551	60.26	555	558	544	726	392	559	550.20	1.17	0	-21045	572	565	554	547	536	569	551	161	167	100	330	1	1	160818847	889	-13.17	2.21	12	0.09	-42.00	250.00	1549	20230710	-64.30	521	20231114	6.14	1549	-64.30	20230710	521	6.14	20231114	1549	-64.30	20230710	521	6.14	20231114	2.94	N	363260	100	160 억		1883134	N	N	0	N	00	N
83	20231116	151148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	555	-4	5	-0.72	61373837	111687	47.21	555	558	544	726	392	559	549.52	1.17	0	-21828	572	565	554	547	536	569	551	161	167	100	330	1	1	160818847	893	-13.21	2.22	12	0.07	-42.00	250.00	1549	20230710	-64.17	521	20231114	6.53	1549	-64.17	20230710	521	6.53	20231114	1549	-64.17	20230710	521	6.53	20231114	2.94	N	363260	100	160 억		1883134	N	N	0	N	00	N
84	20231116	141125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	552	-7	5	-1.25	54733751	99667	42.13	555	558	544	726	392	559	549.17	1.17	0	-16402	572	565	554	547	536	569	551	161	167	100	330	1	1	160818847	888	-13.14	2.21	12	0.06	-42.00	250.00	1549	20230710	-64.36	521	20231114	5.95	1549	-64.36	20230710	521	5.95	20231114	1549	-64.36	20230710	521	5.95	20231114	2.94	N	363260	100	160 억		1883134	N	N	0	N	00	N
85	20231116	131148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	550	-9	5	-1.61	52335193	95323	40.30	555	558	544	726	392	559	549.03	1.17	0	-14167	572	565	554	547	536	569	551	161	167	100	330	1	1	160818847	885	-13.10	2.20	12	0.06	-42.00	250.00	1549	20230710	-64.49	521	20231114	5.57	1549	-64.49	20230710	521	5.57	20231114	1549	-64.49	20230710	521	5.57	20231114	2.94	N	363260	100	160 억		1883134	N	N	0	N	00	N
86	20231116	121150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	550	-9	5	-1.61	48003094	87455	36.97	555	558	544	726	392	559	548.89	1.17	0	-11800	572	565	554	547	536	569	551	161	167	100	330	1	1	160818847	885	-13.10	2.20	12	0.05	-42.00	250.00	1549	20230710	-64.49	521	20231114	5.57	1549	-64.49	20230710	521	5.57	20231114	1549	-64.49	20230710	521	5.57	20231114	2.94	N	363260	100	160 억		1883134	N	N	0	N	00	N
87	20231116	111149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	548	-11	5	-1.97	19120505	34674	14.66	555	558	548	726	392	559	551.44	1.17	0	-7685	572	565	554	547	536	569	551	161	167	100	330	1	1	160818847	881	-13.05	2.19	12	0.02	-42.00	250.00	1549	20230710	-64.62	521	20231114	5.18	1549	-64.62	20230710	521	5.18	20231114	1549	-64.62	20230710	521	5.18	20231114	2.94	N	363260	100	160 억		1883134	N	N	0	N	00	N
88	20231116	101148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	553	-6	5	-1.07	5725868	10348	4.37	555	558	548	726	392	559	553.33	1.17	0	770	572	565	554	547	536	569	551	161	167	100	330	1	1	160818847	889	-13.17	2.21	12	0.01	-42.00	250.00	1549	20230710	-64.30	521	20231114	6.14	1549	-64.30	20230710	521	6.14	20231114	1549	-64.30	20230710	521	6.14	20231114	2.94	N	363260	100	160 억		1883134	N	N	0	N	00	N
89	20231116	091154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	559	0	3	0.00	0	0	0.00	0	0	0	726	392	559	0.00	1.17	0	0	572	565	554	547	536	569	551	161	167	100	330	1	1	160818847	899	-13.31	2.24	12	0.00	-42.00	250.00	1549	20230710	-63.91	521	20231114	7.29	1549	-63.91	20230710	521	7.29	20231114	1549	-63.91	20230710	521	7.29	20231114	2.94	N	363260	100	160 억		1883134	N	N	0	N	00	N
90	20231115	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	559	22	2	4.10	128320417	231356	47.50	547	561	543	698	376	537	554.63	1.10	0	110094	569	553	537	521	505	561	529	161	161	100	320	1	1	160818847	899	-13.31	2.24	12	0.14	-42.00	250.00	1549	20230710	-63.91	521	20231114	7.29	1549	-63.91	20230710	521	7.29	20231114	1549	-63.91	20230710	521	7.29	20231114	2.99	N	363260	100	160 억		1770345	N	N	0	N	00	N
91	20231115	151210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	559	22	2	4.10	123811373	223289	45.84	547	561	543	698	376	537	554.49	1.10	0	107541	569	553	537	521	505	561	529	161	161	100	320	1	1	160818847	899	-13.31	2.24	12	0.14	-42.00	250.00	1549	20230710	-63.91	521	20231114	7.29	1549	-63.91	20230710	521	7.29	20231114	1549	-63.91	20230710	521	7.29	20231114	2.99	N	363260	100	160 억		1770345	N	N	0	N	00	N
92	20231115	141206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	558	21	2	3.91	114666317	206878	42.47	547	561	543	698	376	537	554.27	1.10	0	103138	569	553	537	521	505	561	529	161	161	100	320	1	1	160818847	897	-13.29	2.23	12	0.13	-42.00	250.00	1549	20230710	-63.98	521	20231114	7.10	1549	-63.98	20230710	521	7.10	20231114	1549	-63.98	20230710	521	7.10	20231114	2.99	N	363260	100	160 억		1770345	N	N	0	N	00	N
93	20231115	131207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	559	22	2	4.10	111227925	200689	41.20	547	561	543	698	376	537	554.23	1.10	0	99836	569	553	537	521	505	561	529	161	161	100	320	1	1	160818847	899	-13.31	2.24	12	0.12	-42.00	250.00	1549	20230710	-63.91	521	20231114	7.29	1549	-63.91	20230710	521	7.29	20231114	1549	-63.91	20230710	521	7.29	20231114	2.99	N	363260	100	160 억		1770345	N	N	0	N	00	N
94	20231115	121208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	559	22	2	4.10	96711374	174571	35.84	547	561	543	698	376	537	553.99	1.10	0	78487	569	553	537	521	505	561	529	161	161	100	320	1	1	160818847	899	-13.31	2.24	12	0.11	-42.00	250.00	1549	20230710	-63.91	521	20231114	7.29	1549	-63.91	20230710	521	7.29	20231114	1549	-63.91	20230710	521	7.29	20231114	2.99	N	363260	100	160 억		1770345	N	N	0	N	00	N
95	20231115	111223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	553	16	2	2.98	69383536	125592	25.78	547	561	543	698	376	537	552.45	1.10	0	53388	569	553	537	521	505	561	529	161	161	100	320	1	1	160818847	889	-13.17	2.21	12	0.08	-42.00	250.00	1549	20230710	-64.30	521	20231114	6.14	1549	-64.30	20230710	521	6.14	20231114	1549	-64.30	20230710	521	6.14	20231114	2.99	N	363260	100	160 억		1770345	N	N	0	N	00	N
96	20231115	101213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	555	18	2	3.35	33760647	61421	12.61	547	557	543	698	376	537	549.66	1.10	0	18900	569	553	537	521	505	561	529	161	161	100	320	1	1	160818847	893	-13.21	2.22	12	0.04	-42.00	250.00	1549	20230710	-64.17	521	20231114	6.53	1549	-64.17	20230710	521	6.53	20231114	1549	-64.17	20230710	521	6.53	20231114	2.99	N	363260	100	160 억		1770345	N	N	0	N	00	N
97	20231115	091202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	547	10	2	1.86	14739577	26998	5.54	547	550	543	698	376	537	545.95	1.10	0	8051	569	553	537	521	505	561	529	161	161	100	320	1	1	160818847	880	-13.02	2.19	12	0.02	-42.00	250.00	1549	20230710	-64.69	521	20231114	4.99	1549	-64.69	20230710	521	4.99	20231114	1549	-64.69	20230710	521	4.99	20231114	2.99	N	363260	100	160 억		1770345	N	N	0	N	00	N
98	20231114	161143	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	537	15	2	2.87	262313067	486791	74.72	521	553	521	678	366	522	538.86	0.91	0	308646	584	552	537	505	490	545	498	161	156	100	310	1	1	160818847	864	-12.79	2.15	12	0.30	-42.00	250.00	1549	20230710	-65.33	521	20231114	3.07	1549	-65.33	20230710	521	3.07	20231114	1549	-65.33	20230710	521	3.07	20231114	2.97	N	363260	100	160 억		1461319	N	N	0	N	00	N
99	20231114	151151	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	539	17	2	3.26	259012316	480663	73.77	521	553	521	678	366	522	538.86	0.91	0	305105	584	552	537	505	490	545	498	161	156	100	310	1	1	160818847	867	-12.83	2.16	12	0.30	-42.00	250.00	1549	20230710	-65.20	521	20231114	3.45	1549	-65.20	20230710	521	3.45	20231114	1549	-65.20	20230710	521	3.45	20231114	2.97	N	363260	100	160 억		1461319	N	N	0	N	00	N
100	20231114	141146	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	539	17	2	3.26	201659809	373182	57.28	521	553	521	678	366	522	540.38	0.91	0	272549	584	552	537	505	490	545	498	161	156	100	310	1	1	160818847	867	-12.83	2.16	12	0.23	-42.00	250.00	1549	20230710	-65.20	521	20231114	3.45	1549	-65.20	20230710	521	3.45	20231114	1549	-65.20	20230710	521	3.45	20231114	2.97	N	363260	100	160 억		1461319	N	N	0	N	00	N
101	20231114	131149	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	540	18	2	3.45	178115026	329449	50.57	521	553	521	678	366	522	540.65	0.91	0	247812	584	552	537	505	490	545	498	161	156	100	310	1	1	160818847	868	-12.86	2.16	12	0.20	-42.00	250.00	1549	20230710	-65.14	521	20231114	3.65	1549	-65.14	20230710	521	3.65	20231114	1549	-65.14	20230710	521	3.65	20231114	2.97	N	363260	100	160 억		1461319	N	N	0	N	00	N
102	20231114	121151	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	544	22	2	4.21	158617968	293386	45.03	521	553	521	678	366	522	540.65	0.91	0	217868	584	552	537	505	490	545	498	161	156	100	310	1	1	160818847	875	-12.95	2.18	12	0.18	-42.00	250.00	1549	20230710	-64.88	521	20231114	4.41	1549	-64.88	20230710	521	4.41	20231114	1549	-64.88	20230710	521	4.41	20231114	2.97	N	363260	100	160 억		1461319	N	N	0	N	00	N
103	20231114	111201	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	544	22	2	4.21	150622545	278612	42.76	521	553	521	678	366	522	540.62	0.91	0	215184	584	552	537	505	490	545	498	161	156	100	310	1	1	160818847	875	-12.95	2.18	12	0.17	-42.00	250.00	1549	20230710	-64.88	521	20231114	4.41	1549	-64.88	20230710	521	4.41	20231114	1549	-64.88	20230710	521	4.41	20231114	2.97	N	363260	100	160 억		1461319	N	N	0	N	00	N
104	20231114	101149	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	548	26	2	4.98	134192381	248467	38.14	521	553	521	678	366	522	540.08	0.91	0	202384	584	552	537	505	490	545	498	161	156	100	310	1	1	160818847	881	-13.05	2.19	12	0.15	-42.00	250.00	1549	20230710	-64.62	521	20231114	5.18	1549	-64.62	20230710	521	5.18	20231114	1549	-64.62	20230710	521	5.18	20231114	2.97	N	363260	100	160 억		1461319	N	N	0	N	00	N
105	20231114	091135	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	541	19	2	3.64	43353046	81219	12.47	521	543	521	678	366	522	533.78	0.91	0	65002	584	552	537	505	490	545	498	161	156	100	310	1	1	160818847	870	-12.88	2.16	12	0.05	-42.00	250.00	1549	20230710	-65.07	521	20231114	3.84	1549	-65.07	20230710	521	3.84	20231114	1549	-65.07	20230710	521	3.84	20231114	2.97	N	363260	100	160 억		1461319	N	N	0	N	00	N
106	20231113	161128	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	522	-37	5	-6.62	346457968	649387	214.17	562	569	522	726	392	559	533.53	0.93	0	-17998	590	574	562	546	534	568	540	161	167	100	330	1	1	160818847	839	-12.43	2.09	12	0.40	-42.00	250.00	1549	20230710	-66.30	522	20231113	0.00	1549	-66.30	20230710	522	0.00	20231113	1549	-66.30	20230710	522	0.00	20231113	2.95	N	363260	100	160 억		1495879	N	N	0	N	00	N
107	20231113	151121	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	524	-35	5	-6.26	317854397	594612	196.11	562	569	522	726	392	559	534.56	0.93	0	-22908	590	574	562	546	534	568	540	161	167	100	330	1	1	160818847	843	-12.48	2.10	12	0.37	-42.00	250.00	1549	20230710	-66.17	522	20231113	0.38	1549	-66.17	20230710	522	0.38	20231113	1549	-66.17	20230710	522	0.38	20231113	2.95	N	363260	100	160 억		1495879	N	N	0	N	00	N
108	20231113	141123	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	531	-28	5	-5.01	246930314	459443	151.53	562	569	526	726	392	559	537.46	0.93	0	-7929	590	574	562	546	534	568	540	161	167	100	330	1	1	160818847	854	-12.64	2.12	12	0.29	-42.00	250.00	1549	20230710	-65.72	526	20231113	0.95	1549	-65.72	20230710	526	0.95	20231113	1549	-65.72	20230710	526	0.95	20231113	2.95	N	363260	100	160 억		1495879	N	N	0	N	00	N
109	20231113	131121	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	531	-28	5	-5.01	224555776	417061	137.55	562	569	528	726	392	559	538.42	0.93	0	4509	590	574	562	546	534	568	540	161	167	100	330	1	1	160818847	854	-12.64	2.12	12	0.26	-42.00	250.00	1549	20230710	-65.72	528	20231113	0.57	1549	-65.72	20230710	528	0.57	20231113	1549	-65.72	20230710	528	0.57	20231113	2.95	N	363260	100	160 억		1495879	N	N	0	N	00	N
110	20231113	121126	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	532	-27	5	-4.83	130213767	239191	78.89	562	569	529	726	392	559	544.39	0.93	0	-42360	590	574	562	546	534	568	540	161	167	100	330	1	1	160818847	856	-12.67	2.13	12	0.15	-42.00	250.00	1549	20230710	-65.66	529	20231113	0.57	1549	-65.66	20230710	529	0.57	20231113	1549	-65.66	20230710	529	0.57	20231113	2.95	N	363260	100	160 억		1495879	N	N	0	N	00	N
111	20231113	111119	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	553	-6	5	-1.07	50086931	90209	29.75	562	569	547	726	392	559	555.23	0.93	0	-22576	590	574	562	546	534	568	540	161	167	100	330	1	1	160818847	889	-13.17	2.21	12	0.06	-42.00	250.00	1549	20230710	-64.30	547	20231113	1.10	1549	-64.30	20230710	547	1.10	20231113	1549	-64.30	20230710	547	1.10	20231113	2.95	N	363260	100	160 억		1495879	N	N	0	N	00	N
112	20231113	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	562	3	2	0.54	16206823	28783	9.49	562	569	559	726	392	559	563.07	0.93	0	-9121	590	574	562	546	534	568	540	161	167	100	330	1	1	160818847	904	-13.38	2.25	12	0.02	-42.00	250.00	1549	20230710	-63.72	550	20231031	2.18	1549	-63.72	20230710	550	2.18	20231031	1549	-63.72	20230710	550	2.18	20231031	2.95	N	363260	100	160 억		1495879	N	N	0	N	00	N
113	20231113	091127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	568	9	2	1.61	4531056	8028	2.65	562	569	562	726	392	559	564.41	0.93	0	-1060	590	574	562	546	534	568	540	161	167	100	330	1	1	160818847	913	-13.52	2.27	12	0.00	-42.00	250.00	1549	20230710	-63.33	550	20231031	3.27	1549	-63.33	20230710	550	3.27	20231031	1549	-63.33	20230710	550	3.27	20231031	2.95	N	363260	100	160 억		1495879	N	N	0	N	00	N
114	20231110	161139	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	559	-22	5	-3.79	168430630	301894	180.27	560	578	550	755	407	581	557.90	0.95	0	-31971	601	591	585	575	569	588	572	161	174	100	340	1	1	160818847	899	-13.31	2.24	12	0.19	-42.00	250.00	1549	20230710	-63.91	550	20231110	1.64	1549	-63.91	20230710	550	1.64	20231110	1549	-63.91	20230710	550	1.64	20231110	3.00	N	363260	100	160 억		1523519	N	N	0	N	00	N
115	20231110	151145	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	558	-23	5	-3.96	157552686	282434	168.65	560	578	550	755	407	581	557.84	0.95	0	-26149	601	591	585	575	569	588	572	161	174	100	340	1	1	160818847	897	-13.29	2.23	12	0.18	-42.00	250.00	1549	20230710	-63.98	550	20231110	1.45	1549	-63.98	20230710	550	1.45	20231110	1549	-63.98	20230710	550	1.45	20231110	3.00	N	363260	100	160 억		1523519	N	N	0	N	00	N
116	20231110	141130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	555	-26	5	-4.48	141353121	253212	151.20	560	578	550	755	407	581	558.24	0.95	0	-25947	601	591	585	575	569	588	572	161	174	100	340	1	1	160818847	893	-13.21	2.22	12	0.16	-42.00	250.00	1549	20230710	-64.17	550	20231110	0.91	1549	-64.17	20230710	550	0.91	20231110	1549	-64.17	20230710	550	0.91	20231110	3.00	N	363260	100	160 억		1523519	N	N	0	N	00	N
117	20231110	131131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	558	-23	5	-3.96	84258032	150263	89.73	560	578	556	755	407	581	560.74	0.95	0	-36129	601	591	585	575	569	588	572	161	174	100	340	1	1	160818847	897	-13.29	2.23	12	0.09	-42.00	250.00	1549	20230710	-63.98	550	20231031	1.45	1549	-63.98	20230710	550	1.45	20231031	1549	-63.98	20230710	550	1.45	20231031	3.00	N	363260	100	160 억		1523519	N	N	0	N	00	N
118	20231110	121139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	561	-20	5	-3.44	66701128	118752	70.91	560	578	558	755	407	581	561.68	0.95	0	-36815	601	591	585	575	569	588	572	161	174	100	340	1	1	160818847	902	-13.36	2.24	12	0.07	-42.00	250.00	1549	20230710	-63.78	550	20231031	2.00	1549	-63.78	20230710	550	2.00	20231031	1549	-63.78	20230710	550	2.00	20231031	3.00	N	363260	100	160 억		1523519	N	N	0	N	00	N
119	20231110	111117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	564	-17	5	-2.93	51914311	92393	55.17	560	578	559	755	407	581	561.89	0.95	0	-27392	601	591	585	575	569	588	572	161	174	100	340	1	1	160818847	907	-13.43	2.26	12	0.06	-42.00	250.00	1549	20230710	-63.59	550	20231031	2.55	1549	-63.59	20230710	550	2.55	20231031	1549	-63.59	20230710	550	2.55	20231031	3.00	N	363260	100	160 억		1523519	N	N	0	N	00	N
120	20231110	101131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	562	-19	5	-3.27	44459270	79195	47.29	560	578	559	755	407	581	561.39	0.95	0	-24721	601	591	585	575	569	588	572	161	174	100	340	1	1	160818847	904	-13.38	2.25	12	0.05	-42.00	250.00	1549	20230710	-63.72	550	20231031	2.18	1549	-63.72	20230710	550	2.18	20231031	1549	-63.72	20230710	550	2.18	20231031	3.00	N	363260	100	160 억		1523519	N	N	0	N	00	N
121	20231110	091111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	563	-18	5	-3.10	14977273	26678	15.93	560	578	560	755	407	581	561.41	0.95	0	1697	601	591	585	575	569	588	572	161	174	100	340	1	1	160818847	905	-13.40	2.25	12	0.02	-42.00	250.00	1549	20230710	-63.65	550	20231031	2.36	1549	-63.65	20230710	550	2.36	20231031	1549	-63.65	20230710	550	2.36	20231031	3.00	N	363260	100	160 억		1523519	N	N	0	N	00	N
122	20231109	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	581	-12	5	-2.02	97362029	166889	86.67	583	595	579	770	416	593	583.40	0.97	0	-34279	603	597	591	585	579	595	583	161	177	100	350	1	1	160818847	934	-13.83	2.32	12	0.10	-42.00	250.00	1549	20230710	-62.49	550	20231031	5.64	1549	-62.49	20230710	550	5.64	20231031	1549	-62.49	20230710	550	5.64	20231031	2.97	N	363260	100	160 억		1560877	N	N	0	N	00	N
123	20231109	151103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	580	-13	5	-2.19	95700268	164021	85.18	583	595	579	770	416	593	583.46	0.97	0	-33904	603	597	591	585	579	595	583	161	177	100	350	1	1	160818847	933	-13.81	2.32	12	0.10	-42.00	250.00	1549	20230710	-62.56	550	20231031	5.45	1549	-62.56	20230710	550	5.45	20231031	1549	-62.56	20230710	550	5.45	20231031	2.97	N	363260	100	160 억		1560877	N	N	0	N	00	N
124	20231109	141059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	579	-14	5	-2.36	81798577	140089	72.75	583	595	579	770	416	593	583.90	0.97	0	-26327	603	597	591	585	579	595	583	161	177	100	350	1	1	160818847	931	-13.79	2.32	12	0.09	-42.00	250.00	1549	20230710	-62.62	550	20231031	5.27	1549	-62.62	20230710	550	5.27	20231031	1549	-62.62	20230710	550	5.27	20231031	2.97	N	363260	100	160 억		1560877	N	N	0	N	00	N
125	20231109	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	585	-8	5	-1.35	44764273	76412	39.68	583	595	581	770	416	593	585.83	0.97	0	-17352	603	597	591	585	579	595	583	161	177	100	350	1	1	160818847	941	-13.93	2.34	12	0.05	-42.00	250.00	1549	20230710	-62.23	550	20231031	6.36	1549	-62.23	20230710	550	6.36	20231031	1549	-62.23	20230710	550	6.36	20231031	2.97	N	363260	100	160 억		1560877	N	N	0	N	00	N
126	20231109	121107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	586	-7	5	-1.18	37432201	63830	33.15	583	595	581	770	416	593	586.44	0.97	0	-11500	603	597	591	585	579	595	583	161	177	100	350	1	1	160818847	942	-13.95	2.34	12	0.04	-42.00	250.00	1549	20230710	-62.17	550	20231031	6.55	1549	-62.17	20230710	550	6.55	20231031	1549	-62.17	20230710	550	6.55	20231031	2.97	N	363260	100	160 억		1560877	N	N	0	N	00	N
127	20231109	111102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	586	-7	5	-1.18	35497855	60523	31.43	583	595	581	770	416	593	586.52	0.97	0	-11170	603	597	591	585	579	595	583	161	177	100	350	1	1	160818847	942	-13.95	2.34	12	0.04	-42.00	250.00	1549	20230710	-62.17	550	20231031	6.55	1549	-62.17	20230710	550	6.55	20231031	1549	-62.17	20230710	550	6.55	20231031	2.97	N	363260	100	160 억		1560877	N	N	0	N	00	N
128	20231109	101057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	583	-10	5	-1.69	25498528	43421	22.55	583	595	581	770	416	593	587.24	0.97	0	-13733	603	597	591	585	579	595	583	161	177	100	350	1	1	160818847	938	-13.88	2.33	12	0.03	-42.00	250.00	1549	20230710	-62.36	550	20231031	6.00	1549	-62.36	20230710	550	6.00	20231031	1549	-62.36	20230710	550	6.00	20231031	2.97	N	363260	100	160 억		1560877	N	N	0	N	00	N
129	20231109	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	590	-3	5	-0.51	3788552	6405	3.33	583	595	582	770	416	593	591.50	0.97	0	-4477	603	597	591	585	579	595	583	161	177	100	350	1	1	160818847	949	-14.05	2.36	12	0.00	-42.00	250.00	1549	20230710	-61.91	550	20231031	7.27	1549	-61.91	20230710	550	7.27	20231031	1549	-61.91	20230710	550	7.27	20231031	2.97	N	363260	100	160 억		1560877	N	N	0	N	00	N
130	20231108	161055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	593	-2	5	-0.34	113171341	191940	76.06	595	597	585	773	417	595	589.62	0.95	0	24319	620	607	597	584	574	602	579	161	178	100	350	1	1	160818847	954	-14.12	2.37	12	0.12	-42.00	250.00	1549	20230710	-61.72	550	20231031	7.82	1549	-61.72	20230710	550	7.82	20231031	1549	-61.72	20230710	550	7.82	20231031	2.99	N	363260	100	160 억		1531207	N	N	0	N	00	N
131	20231108	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	592	-3	5	-0.50	110816427	187957	74.48	595	597	585	773	417	595	589.58	0.95	0	24813	620	607	597	584	574	602	579	161	178	100	350	1	1	160818847	952	-14.10	2.37	12	0.12	-42.00	250.00	1549	20230710	-61.78	550	20231031	7.64	1549	-61.78	20230710	550	7.64	20231031	1549	-61.78	20230710	550	7.64	20231031	2.99	N	363260	100	160 억		1531207	N	N	0	N	00	N
132	20231108	141053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	594	-1	5	-0.17	99763960	169225	67.05	595	597	585	773	417	595	589.53	0.95	0	23079	620	607	597	584	574	602	579	161	178	100	350	1	1	160818847	955	-14.14	2.38	12	0.11	-42.00	250.00	1549	20230710	-61.65	550	20231031	8.00	1549	-61.65	20230710	550	8.00	20231031	1549	-61.65	20230710	550	8.00	20231031	2.99	N	363260	100	160 억		1531207	N	N	0	N	00	N
133	20231108	131050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	595	0	3	0.00	95874272	162632	64.44	595	597	585	773	417	595	589.52	0.95	0	22166	620	607	597	584	574	602	579	161	178	100	350	1	1	160818847	957	-14.17	2.38	12	0.10	-42.00	250.00	1549	20230710	-61.59	550	20231031	8.18	1549	-61.59	20230710	550	8.18	20231031	1549	-61.59	20230710	550	8.18	20231031	2.99	N	363260	100	160 억		1531207	N	N	0	N	00	N
134	20231108	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	591	-4	5	-0.67	83152198	141137	55.93	595	597	585	773	417	595	589.16	0.95	0	27301	620	607	597	584	574	602	579	161	178	100	350	1	1	160818847	950	-14.07	2.36	12	0.09	-42.00	250.00	1549	20230710	-61.85	550	20231031	7.45	1549	-61.85	20230710	550	7.45	20231031	1549	-61.85	20230710	550	7.45	20231031	2.99	N	363260	100	160 억		1531207	N	N	0	N	00	N
135	20231108	111056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	589	-6	5	-1.01	57705247	97832	38.77	595	597	585	773	417	595	589.84	0.95	0	9885	620	607	597	584	574	602	579	161	178	100	350	1	1	160818847	947	-14.02	2.36	12	0.06	-42.00	250.00	1549	20230710	-61.98	550	20231031	7.09	1549	-61.98	20230710	550	7.09	20231031	1549	-61.98	20230710	550	7.09	20231031	2.99	N	363260	100	160 억		1531207	N	N	0	N	00	N
136	20231108	101053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	593	-2	5	-0.34	23493455	39655	15.71	595	597	586	773	417	595	592.45	0.95	0	-15911	620	607	597	584	574	602	579	161	178	100	350	1	1	160818847	954	-14.12	2.37	12	0.02	-42.00	250.00	1549	20230710	-61.72	550	20231031	7.82	1549	-61.72	20230710	550	7.82	20231031	1549	-61.72	20230710	550	7.82	20231031	2.99	N	363260	100	160 억		1531207	N	N	0	N	00	N
137	20231108	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	597	2	2	0.34	4366371	7341	2.91	595	597	591	773	417	595	594.79	0.95	0	1515	620	607	597	584	574	602	579	161	178	100	350	1	1	160818847	960	-14.21	2.39	12	0.00	-42.00	250.00	1549	20230710	-61.46	550	20231031	8.55	1549	-61.46	20230710	550	8.55	20231031	1549	-61.46	20230710	550	8.55	20231031	2.99	N	363260	100	160 억		1531207	N	N	0	N	00	N
138	20231107	161053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	595	-15	5	-2.46	149447609	251708	76.93	610	610	587	793	427	610	593.73	0.99	0	-55591	624	616	603	595	582	621	600	161	183	100	360	1	1	160818847	957	-14.17	2.38	12	0.16	-42.00	250.00	1549	20230710	-61.59	550	20231031	8.18	1549	-61.59	20230710	550	8.18	20231031	1549	-61.59	20230710	550	8.18	20231031	3.00	N	363260	100	160 억		1591141	N	N	0	N	00	N
139	20231107	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	594	-16	5	-2.62	143512400	241728	73.88	610	610	587	793	427	610	593.69	0.99	0	-50518	624	616	603	595	582	621	600	161	183	100	360	1	1	160818847	955	-14.14	2.38	12	0.15	-42.00	250.00	1549	20230710	-61.65	550	20231031	8.00	1549	-61.65	20230710	550	8.00	20231031	1549	-61.65	20230710	550	8.00	20231031	3.00	N	363260	100	160 억		1591141	N	N	0	N	00	N
140	20231107	141056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	591	-19	5	-3.11	111555916	187422	57.29	610	610	588	793	427	610	595.20	0.99	0	-63602	624	616	603	595	582	621	600	161	183	100	360	1	1	160818847	950	-14.07	2.36	12	0.12	-42.00	250.00	1549	20230710	-61.85	550	20231031	7.45	1549	-61.85	20230710	550	7.45	20231031	1549	-61.85	20230710	550	7.45	20231031	3.00	N	363260	100	160 억		1591141	N	N	0	N	00	N
141	20231107	131058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	591	-19	5	-3.11	102985569	172879	52.84	610	610	588	793	427	610	595.70	0.99	0	-66737	624	616	603	595	582	621	600	161	183	100	360	1	1	160818847	950	-14.07	2.36	12	0.11	-42.00	250.00	1549	20230710	-61.85	550	20231031	7.45	1549	-61.85	20230710	550	7.45	20231031	1549	-61.85	20230710	550	7.45	20231031	3.00	N	363260	100	160 억		1591141	N	N	0	N	00	N
142	20231107	121051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	592	-18	5	-2.95	93974446	157636	48.18	610	610	588	793	427	610	596.14	0.99	0	-63754	624	616	603	595	582	621	600	161	183	100	360	1	1	160818847	952	-14.10	2.37	12	0.10	-42.00	250.00	1549	20230710	-61.78	550	20231031	7.64	1549	-61.78	20230710	550	7.64	20231031	1549	-61.78	20230710	550	7.64	20231031	3.00	N	363260	100	160 억		1591141	N	N	0	N	00	N
143	20231107	111052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	597	-13	5	-2.13	57243145	95569	29.21	610	610	595	793	427	610	598.96	0.99	0	-6750	624	616	603	595	582	621	600	161	183	100	360	1	1	160818847	960	-14.21	2.39	12	0.06	-42.00	250.00	1549	20230710	-61.46	550	20231031	8.55	1549	-61.46	20230710	550	8.55	20231031	1549	-61.46	20230710	550	8.55	20231031	3.00	N	363260	100	160 억		1591141	N	N	0	N	00	N
144	20231107	101104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	598	-12	5	-1.97	52514813	87662	26.79	610	610	595	793	427	610	599.05	0.99	0	-5232	624	616	603	595	582	621	600	161	183	100	360	1	1	160818847	962	-14.24	2.39	12	0.05	-42.00	250.00	1549	20230710	-61.39	550	20231031	8.73	1549	-61.39	20230710	550	8.73	20231031	1549	-61.39	20230710	550	8.73	20231031	3.00	N	363260	100	160 억		1591141	N	N	0	N	00	N
145	20231107	091039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	599	-11	5	-1.80	11878835	19627	6.00	610	610	595	793	427	610	605.20	0.99	0	-796	624	616	603	595	582	621	600	161	183	100	360	1	1	160818847	963	-14.26	2.40	12	0.01	-42.00	250.00	1549	20230710	-61.33	550	20231031	8.91	1549	-61.33	20230710	550	8.91	20231031	1549	-61.33	20230710	550	8.91	20231031	3.00	N	363260	100	160 억		1591141	N	N	0	N	00	N
146	20231106	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	610	15	2	2.52	195330202	324636	123.55	596	611	590	773	417	595	601.57	0.94	0	80539	609	601	588	580	567	606	585	161	178	100	350	1	1	160818847	981	-14.52	2.44	12	0.20	-42.00	250.00	1549	20230710	-60.62	550	20231031	10.91	1549	-60.62	20230710	550	10.91	20231031	1549	-60.62	20230710	550	10.91	20231031	2.98	N	363260	100	160 억		1510467	N	N	0	N	00	N
147	20231106	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	605	10	2	1.68	166882646	277899	105.76	596	608	590	773	417	595	600.52	0.94	0	76700	609	601	588	580	567	606	585	161	178	100	350	1	1	160818847	973	-14.40	2.42	12	0.17	-42.00	250.00	1549	20230710	-60.94	550	20231031	10.00	1549	-60.94	20230710	550	10.00	20231031	1549	-60.94	20230710	550	10.00	20231031	2.98	N	363260	100	160 억		1510467	N	N	0	N	00	N
148	20231106	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	605	10	2	1.68	136894435	228184	86.84	596	608	590	773	417	595	599.93	0.94	0	69595	609	601	588	580	567	606	585	161	178	100	350	1	1	160818847	973	-14.40	2.42	12	0.14	-42.00	250.00	1549	20230710	-60.94	550	20231031	10.00	1549	-60.94	20230710	550	10.00	20231031	1549	-60.94	20230710	550	10.00	20231031	2.98	N	363260	100	160 억		1510467	N	N	0	N	00	N
149	20231106	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	604	9	2	1.51	121883677	203211	77.34	596	608	590	773	417	595	599.79	0.94	0	62957	609	601	588	580	567	606	585	161	178	100	350	1	1	160818847	971	-14.38	2.42	12	0.13	-42.00	250.00	1549	20230710	-61.01	550	20231031	9.82	1549	-61.01	20230710	550	9.82	20231031	1549	-61.01	20230710	550	9.82	20231031	2.98	N	363260	100	160 억		1510467	N	N	0	N	00	N
150	20231106	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	605	10	2	1.68	109234845	182150	69.32	596	608	590	773	417	595	599.70	0.94	0	62548	609	601	588	580	567	606	585	161	178	100	350	1	1	160818847	973	-14.40	2.42	12	0.11	-42.00	250.00	1549	20230710	-60.94	550	20231031	10.00	1549	-60.94	20230710	550	10.00	20231031	1549	-60.94	20230710	550	10.00	20231031	2.98	N	363260	100	160 억		1510467	N	N	0	N	00	N
151	20231106	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	602	7	2	1.18	94459684	157540	59.96	596	608	590	773	417	595	599.59	0.94	0	61439	609	601	588	580	567	606	585	161	178	100	350	1	1	160818847	968	-14.33	2.41	12	0.10	-42.00	250.00	1549	20230710	-61.14	550	20231031	9.45	1549	-61.14	20230710	550	9.45	20231031	1549	-61.14	20230710	550	9.45	20231031	2.98	N	363260	100	160 억		1510467	N	N	0	N	00	N
152	20231106	101006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	606	11	2	1.85	81292796	135672	51.63	596	608	590	773	417	595	599.19	0.94	0	50123	609	601	588	580	567	606	585	161	178	100	350	1	1	160818847	975	-14.43	2.42	12	0.08	-42.00	250.00	1549	20230710	-60.88	550	20231031	10.18	1549	-60.88	20230710	550	10.18	20231031	1549	-60.88	20230710	550	10.18	20231031	2.98	N	363260	100	160 억		1510467	N	N	0	N	00	N
153	20231106	091031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	592	-3	5	-0.50	17966246	30237	11.51	596	601	591	773	417	595	594.18	0.94	0	-1277	609	601	588	580	567	606	585	161	178	100	350	1	1	160818847	952	-14.10	2.37	12	0.02	-42.00	250.00	1549	20230710	-61.78	550	20231031	7.64	1549	-61.78	20230710	550	7.64	20231031	1549	-61.78	20230710	550	7.64	20231031	2.98	N	363260	100	160 억		1510467	N	N	0	N	00	N
154	20231103	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	595	20	2	3.48	153430981	261044	69.03	578	596	575	747	403	575	587.76	0.88	0	91029	591	582	571	562	551	587	567	161	172	100	340	1	1	160818847	957	-14.17	2.38	12	0.16	-42.00	250.00	1549	20230710	-61.59	550	20231031	8.18	1549	-61.59	20230710	550	8.18	20231031	1549	-61.59	20230710	550	8.18	20231031	3.00	N	363260	100	160 억		1411872	N	N	0	N	00	N
155	20231103	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	595	20	2	3.48	142533448	242718	64.19	578	596	575	747	403	575	587.24	0.88	0	88305	591	582	571	562	551	587	567	161	172	100	340	1	1	160818847	957	-14.17	2.38	12	0.15	-42.00	250.00	1549	20230710	-61.59	550	20231031	8.18	1549	-61.59	20230710	550	8.18	20231031	1549	-61.59	20230710	550	8.18	20231031	3.00	N	363260	100	160 억		1411872	N	N	0	N	00	N
156	20231103	141016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	590	15	2	2.61	131042771	223345	59.06	578	596	575	747	403	575	586.73	0.88	0	84050	591	582	571	562	551	587	567	161	172	100	340	1	1	160818847	949	-14.05	2.36	12	0.14	-42.00	250.00	1549	20230710	-61.91	550	20231031	7.27	1549	-61.91	20230710	550	7.27	20231031	1549	-61.91	20230710	550	7.27	20231031	3.00	N	363260	100	160 억		1411872	N	N	0	N	00	N
157	20231103	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	591	16	2	2.78	125579028	214105	56.62	578	596	575	747	403	575	586.53	0.88	0	82708	591	582	571	562	551	587	567	161	172	100	340	1	1	160818847	950	-14.07	2.36	12	0.13	-42.00	250.00	1549	20230710	-61.85	550	20231031	7.45	1549	-61.85	20230710	550	7.45	20231031	1549	-61.85	20230710	550	7.45	20231031	3.00	N	363260	100	160 억		1411872	N	N	0	N	00	N
158	20231103	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	592	17	2	2.96	108656964	185457	49.04	578	596	575	747	403	575	585.89	0.88	0	66034	591	582	571	562	551	587	567	161	172	100	340	1	1	160818847	952	-14.10	2.37	12	0.12	-42.00	250.00	1549	20230710	-61.78	550	20231031	7.64	1549	-61.78	20230710	550	7.64	20231031	1549	-61.78	20230710	550	7.64	20231031	3.00	N	363260	100	160 억		1411872	N	N	0	N	00	N
159	20231103	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	590	15	2	2.61	83919414	143638	37.99	578	592	575	747	403	575	584.24	0.88	0	38313	591	582	571	562	551	587	567	161	172	100	340	1	1	160818847	949	-14.05	2.36	12	0.09	-42.00	250.00	1549	20230710	-61.91	550	20231031	7.27	1549	-61.91	20230710	550	7.27	20231031	1549	-61.91	20230710	550	7.27	20231031	3.00	N	363260	100	160 억		1411872	N	N	0	N	00	N
160	20231103	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	583	8	2	1.39	57022162	98007	25.92	578	585	575	747	403	575	581.82	0.88	0	33755	591	582	571	562	551	587	567	161	172	100	340	1	1	160818847	938	-13.88	2.33	12	0.06	-42.00	250.00	1549	20230710	-62.36	550	20231031	6.00	1549	-62.36	20230710	550	6.00	20231031	1549	-62.36	20230710	550	6.00	20231031	3.00	N	363260	100	160 억		1411872	N	N	0	N	00	N
161	20231103	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	581	6	2	1.04	9792424	16936	4.48	578	582	575	747	403	575	578.20	0.88	0	11100	591	582	571	562	551	587	567	161	172	100	340	1	1	160818847	934	-13.83	2.32	12	0.01	-42.00	250.00	1549	20230710	-62.49	550	20231031	5.64	1549	-62.49	20230710	550	5.64	20231031	1549	-62.49	20230710	550	5.64	20231031	3.00	N	363260	100	160 억		1411872	N	N	0	N	00	N
162	20231102	161008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	575	18	2	3.23	216836048	378118	166.85	560	580	560	724	390	557	573.46	0.71	0	253679	583	569	562	548	541	577	556	161	167	100	330	1	1	160818847	925	-13.69	2.30	12	0.24	-42.00	250.00	1549	20230710	-62.88	550	20231031	4.55	1549	-62.88	20230710	550	4.55	20231031	1549	-62.88	20230710	550	4.55	20231031	3.02	N	363260	100	160 억		1144152	N	N	0	N	00	N
163	20231102	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	575	18	2	3.23	171229691	298893	131.89	560	580	560	724	390	557	572.88	0.71	0	188937	583	569	562	548	541	577	556	161	167	100	330	1	1	160818847	925	-13.69	2.30	12	0.19	-42.00	250.00	1549	20230710	-62.88	550	20231031	4.55	1549	-62.88	20230710	550	4.55	20231031	1549	-62.88	20230710	550	4.55	20231031	3.02	N	363260	100	160 억		1144152	N	N	0	N	00	N
164	20231102	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	575	18	2	3.23	151175457	264019	116.50	560	580	560	724	390	557	572.59	0.71	0	171408	583	569	562	548	541	577	556	161	167	100	330	1	1	160818847	925	-13.69	2.30	12	0.16	-42.00	250.00	1549	20230710	-62.88	550	20231031	4.55	1549	-62.88	20230710	550	4.55	20231031	1549	-62.88	20230710	550	4.55	20231031	3.02	N	363260	100	160 억		1144152	N	N	0	N	00	N
165	20231102	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	575	18	2	3.23	144842619	252994	111.64	560	580	560	724	390	557	572.51	0.71	0	164050	583	569	562	548	541	577	556	161	167	100	330	1	1	160818847	925	-13.69	2.30	12	0.16	-42.00	250.00	1549	20230710	-62.88	550	20231031	4.55	1549	-62.88	20230710	550	4.55	20231031	1549	-62.88	20230710	550	4.55	20231031	3.02	N	363260	100	160 억		1144152	N	N	0	N	00	N
166	20231102	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	573	16	2	2.87	123486928	215837	95.24	560	580	560	724	390	557	572.13	0.71	0	135844	583	569	562	548	541	577	556	161	167	100	330	1	1	160818847	921	-13.64	2.29	12	0.13	-42.00	250.00	1549	20230710	-63.01	550	20231031	4.18	1549	-63.01	20230710	550	4.18	20231031	1549	-63.01	20230710	550	4.18	20231031	3.02	N	363260	100	160 억		1144152	N	N	0	N	00	N
167	20231102	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	575	18	2	3.23	121008976	211510	93.33	560	580	560	724	390	557	572.12	0.71	0	132750	583	569	562	548	541	577	556	161	167	100	330	1	1	160818847	925	-13.69	2.30	12	0.13	-42.00	250.00	1549	20230710	-62.88	550	20231031	4.55	1549	-62.88	20230710	550	4.55	20231031	1549	-62.88	20230710	550	4.55	20231031	3.02	N	363260	100	160 억		1144152	N	N	0	N	00	N
168	20231102	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	578	21	2	3.77	59286118	104232	45.99	560	578	560	724	390	557	568.79	0.71	0	65771	583	569	562	548	541	577	556	161	167	100	330	1	1	160818847	930	-13.76	2.31	12	0.06	-42.00	250.00	1549	20230710	-62.69	550	20231031	5.09	1549	-62.69	20230710	550	5.09	20231031	1549	-62.69	20230710	550	5.09	20231031	3.02	N	363260	100	160 억		1144152	N	N	0	N	00	N
169	20231102	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	568	11	2	1.97	23411446	41615	18.36	560	568	560	724	390	557	562.57	0.71	0	15261	583	569	562	548	541	577	556	161	167	100	330	1	1	160818847	913	-13.52	2.27	12	0.03	-42.00	250.00	1549	20230710	-63.33	550	20231031	3.27	1549	-63.33	20230710	550	3.27	20231031	1549	-63.33	20230710	550	3.27	20231031	3.02	N	363260	100	160 억		1144152	N	N	0	N	00	N
170	20231101	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	557	3	2	0.54	125092167	222606	39.40	555	576	555	720	388	554	561.94	0.65	0	98620	600	576	563	539	526	570	533	161	166	100	330	1	1	160818847	896	-13.26	2.23	12	0.14	-42.00	250.00	1549	20230710	-64.04	550	20231031	1.27	1549	-64.04	20230710	550	1.27	20231031	1549	-64.04	20230710	550	1.27	20231031	3.03	N	363260	100	160 억		1045185	N	N	0	N	00	N
171	20231101	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	559	5	2	0.90	119055551	211777	37.48	555	576	555	720	388	554	562.17	0.65	0	92636	600	576	563	539	526	570	533	161	166	100	330	1	1	160818847	899	-13.31	2.24	12	0.13	-42.00	250.00	1549	20230710	-63.91	550	20231031	1.64	1549	-63.91	20230710	550	1.64	20231031	1549	-63.91	20230710	550	1.64	20231031	3.03	N	363260	100	160 억		1045185	N	N	0	N	00	N
172	20231101	140952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	558	4	2	0.72	83502286	148071	26.21	555	576	555	720	388	554	563.93	0.65	0	60374	600	576	563	539	526	570	533	161	166	100	330	1	1	160818847	897	-13.29	2.23	12	0.09	-42.00	250.00	1549	20230710	-63.98	550	20231031	1.45	1549	-63.98	20230710	550	1.45	20231031	1549	-63.98	20230710	550	1.45	20231031	3.03	N	363260	100	160 억		1045185	N	N	0	N	00	N
173	20231101	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	561	7	2	1.26	77387735	137128	24.27	555	576	555	720	388	554	564.35	0.65	0	56374	600	576	563	539	526	570	533	161	166	100	330	1	1	160818847	902	-13.36	2.24	12	0.09	-42.00	250.00	1549	20230710	-63.78	550	20231031	2.00	1549	-63.78	20230710	550	2.00	20231031	1549	-63.78	20230710	550	2.00	20231031	3.03	N	363260	100	160 억		1045185	N	N	0	N	00	N
174	20231101	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	558	4	2	0.72	73575411	130352	23.07	555	576	555	720	388	554	564.44	0.65	0	55268	600	576	563	539	526	570	533	161	166	100	330	1	1	160818847	897	-13.29	2.23	12	0.08	-42.00	250.00	1549	20230710	-63.98	550	20231031	1.45	1549	-63.98	20230710	550	1.45	20231031	1549	-63.98	20230710	550	1.45	20231031	3.03	N	363260	100	160 억		1045185	N	N	0	N	00	N
175	20231101	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	562	8	2	1.44	62449401	110455	19.55	555	576	555	720	388	554	565.38	0.65	0	53233	600	576	563	539	526	570	533	161	166	100	330	1	1	160818847	904	-13.38	2.25	12	0.07	-42.00	250.00	1549	20230710	-63.72	550	20231031	2.18	1549	-63.72	20230710	550	2.18	20231031	1549	-63.72	20230710	550	2.18	20231031	3.03	N	363260	100	160 억		1045185	N	N	0	N	00	N
176	20231101	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	573	19	2	3.43	51751632	91444	16.19	555	576	555	720	388	554	565.94	0.65	0	41789	600	576	563	539	526	570	533	161	166	100	330	1	1	160818847	921	-13.64	2.29	12	0.06	-42.00	250.00	1549	20230710	-63.01	550	20231031	4.18	1549	-63.01	20230710	550	4.18	20231031	1549	-63.01	20230710	550	4.18	20231031	3.03	N	363260	100	160 억		1045185	N	N	0	N	00	N
177	20231101	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	564	10	2	1.81	20329465	36243	6.41	555	566	555	720	388	554	560.92	0.65	0	18930	600	576	563	539	526	570	533	161	166	100	330	1	1	160818847	907	-13.43	2.26	12	0.02	-42.00	250.00	1549	20230710	-63.59	550	20231031	2.55	1549	-63.59	20230710	550	2.55	20231031	1549	-63.59	20230710	550	2.55	20231031	3.03	N	363260	100	160 억		1045185	N	N	0	N	00	N