KissMeData/273060/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	161132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1075	0	3	0.00	89707615	83610	58.27	1071	1078	1065	1397	753	1075	1072.93	1.42	0	-5760	1087	1080	1071	1064	1055	1076	1060	50	322	100	660	1	1	50459582	542	23.89	1.19	12	0.17	45.00	907.00	2590	20230711	-58.49	1052	20231023	2.19	2590	-58.49	20230711	1052	2.19	20231023	2590	-58.49	20230711	1052	2.19	20231023	1.54	N	273060	100	50 억		716340	N	N	0	N	00	N
3	20231130	151130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1075	0	3	0.00	80701922	75236	52.43	1071	1078	1065	1397	753	1075	1072.65	1.42	0	-5758	1087	1080	1071	1064	1055	1076	1060	50	322	100	660	1	1	50459582	542	23.89	1.19	12	0.15	45.00	907.00	2590	20230711	-58.49	1052	20231023	2.19	2590	-58.49	20230711	1052	2.19	20231023	2590	-58.49	20230711	1052	2.19	20231023	1.54	N	273060	100	50 억		716340	N	N	0	N	00	N
4	20231130	141128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1074	-1	5	-0.09	59568140	55566	38.73	1071	1078	1065	1397	753	1075	1072.02	1.42	0	-3140	1087	1080	1071	1064	1055	1076	1060	50	322	100	660	1	1	50459582	542	23.87	1.18	12	0.11	45.00	907.00	2590	20230711	-58.53	1052	20231023	2.09	2590	-58.53	20230711	1052	2.09	20231023	2590	-58.53	20230711	1052	2.09	20231023	1.54	N	273060	100	50 억		716340	N	N	0	N	00	N
5	20231130	131126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1074	-1	5	-0.09	48733244	45462	31.68	1071	1078	1065	1397	753	1075	1071.96	1.42	0	-2971	1087	1080	1071	1064	1055	1076	1060	50	322	100	660	1	1	50459582	542	23.87	1.18	12	0.09	45.00	907.00	2590	20230711	-58.53	1052	20231023	2.09	2590	-58.53	20230711	1052	2.09	20231023	2590	-58.53	20230711	1052	2.09	20231023	1.54	N	273060	100	50 억		716340	N	N	0	N	00	N
6	20231130	121139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1072	-3	5	-0.28	37735997	35215	24.54	1071	1078	1065	1397	753	1075	1071.59	1.42	0	-1788	1087	1080	1071	1064	1055	1076	1060	50	322	100	660	1	1	50459582	541	23.82	1.18	12	0.07	45.00	907.00	2590	20230711	-58.61	1052	20231023	1.90	2590	-58.61	20230711	1052	1.90	20231023	2590	-58.61	20230711	1052	1.90	20231023	1.54	N	273060	100	50 억		716340	N	N	0	N	00	N
7	20231130	111134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1075	0	3	0.00	31656592	29547	20.59	1071	1078	1065	1397	753	1075	1071.40	1.42	0	-566	1087	1080	1071	1064	1055	1076	1060	50	322	100	660	1	1	50459582	542	23.89	1.19	12	0.06	45.00	907.00	2590	20230711	-58.49	1052	20231023	2.19	2590	-58.49	20230711	1052	2.19	20231023	2590	-58.49	20230711	1052	2.19	20231023	1.54	N	273060	100	50 억		716340	N	N	0	N	00	N
8	20231130	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1071	-4	5	-0.37	14350315	13430	9.36	1071	1075	1065	1397	753	1075	1068.53	1.42	0	-5972	1087	1080	1071	1064	1055	1076	1060	50	322	100	660	1	1	50459582	540	23.80	1.18	12	0.03	45.00	907.00	2590	20230711	-58.65	1052	20231023	1.81	2590	-58.65	20230711	1052	1.81	20231023	2590	-58.65	20230711	1052	1.81	20231023	1.54	N	273060	100	50 억		716340	N	N	0	N	00	N
9	20231130	091127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1065	-10	5	-0.93	2134629	1997	1.39	1071	1071	1065	1397	753	1075	1068.92	1.42	0	-556	1087	1080	1071	1064	1055	1076	1060	50	322	100	660	1	1	50459582	537	23.67	1.17	12	0.00	45.00	907.00	2590	20230711	-58.88	1052	20231023	1.24	2590	-58.88	20230711	1052	1.24	20231023	2590	-58.88	20230711	1052	1.24	20231023	1.54	N	273060	100	50 억		716340	N	N	0	N	00	N
10	20231129	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1075	-7	5	-0.65	153528813	143375	45.08	1077	1078	1062	1406	758	1082	1070.81	1.49	0	-34963	1110	1096	1080	1066	1050	1088	1058	50	324	100	670	1	1	50459582	542	23.89	1.19	12	0.28	45.00	907.00	2590	20230711	-58.49	1052	20231023	2.19	2590	-58.49	20230711	1052	2.19	20231023	2590	-58.49	20230711	1052	2.19	20231023	1.50	N	273060	100	50 억		749660	N	N	0	N	00	N
11	20231129	151133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1067	-15	5	-1.39	142469850	133057	41.83	1077	1078	1062	1406	758	1082	1070.74	1.49	0	-31667	1110	1096	1080	1066	1050	1088	1058	50	324	100	670	1	1	50459582	538	23.71	1.18	12	0.26	45.00	907.00	2590	20230711	-58.80	1052	20231023	1.43	2590	-58.80	20230711	1052	1.43	20231023	2590	-58.80	20230711	1052	1.43	20231023	1.50	N	273060	100	50 억		749660	N	N	0	N	00	N
12	20231129	141126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1070	-12	5	-1.11	114246291	106638	33.53	1077	1078	1062	1406	758	1082	1071.35	1.49	0	-25165	1110	1096	1080	1066	1050	1088	1058	50	324	100	670	1	1	50459582	540	23.78	1.18	12	0.21	45.00	907.00	2590	20230711	-58.69	1052	20231023	1.71	2590	-58.69	20230711	1052	1.71	20231023	2590	-58.69	20230711	1052	1.71	20231023	1.50	N	273060	100	50 억		749660	N	N	0	N	00	N
13	20231129	131127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1075	-7	5	-0.65	104236739	97312	30.60	1077	1078	1062	1406	758	1082	1071.16	1.49	0	-21933	1110	1096	1080	1066	1050	1088	1058	50	324	100	670	1	1	50459582	542	23.89	1.19	12	0.19	45.00	907.00	2590	20230711	-58.49	1052	20231023	2.19	2590	-58.49	20230711	1052	2.19	20231023	2590	-58.49	20230711	1052	2.19	20231023	1.50	N	273060	100	50 억		749660	N	N	0	N	00	N
14	20231129	121129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1074	-8	5	-0.74	81129639	75795	23.83	1077	1078	1062	1406	758	1082	1070.38	1.49	0	-18887	1110	1096	1080	1066	1050	1088	1058	50	324	100	670	1	1	50459582	542	23.87	1.18	12	0.15	45.00	907.00	2590	20230711	-58.53	1052	20231023	2.09	2590	-58.53	20230711	1052	2.09	20231023	2590	-58.53	20230711	1052	2.09	20231023	1.50	N	273060	100	50 억		749660	N	N	0	N	00	N
15	20231129	111128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1070	-12	5	-1.11	54946060	51387	16.16	1077	1077	1062	1406	758	1082	1069.26	1.49	0	-17174	1110	1096	1080	1066	1050	1088	1058	50	324	100	670	1	1	50459582	540	23.78	1.18	12	0.10	45.00	907.00	2590	20230711	-58.69	1052	20231023	1.71	2590	-58.69	20230711	1052	1.71	20231023	2590	-58.69	20230711	1052	1.71	20231023	1.50	N	273060	100	50 억		749660	N	N	0	N	00	N
16	20231129	101126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1067	-15	5	-1.39	52380479	48986	15.40	1077	1077	1062	1406	758	1082	1069.29	1.49	0	-17045	1110	1096	1080	1066	1050	1088	1058	50	324	100	670	1	1	50459582	538	23.71	1.18	12	0.10	45.00	907.00	2590	20230711	-58.80	1052	20231023	1.43	2590	-58.80	20230711	1052	1.43	20231023	2590	-58.80	20230711	1052	1.43	20231023	1.50	N	273060	100	50 억		749660	N	N	0	N	00	N
17	20231129	091120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1064	-18	5	-1.66	19593381	18297	5.75	1077	1077	1063	1406	758	1082	1070.85	1.49	0	-11035	1110	1096	1080	1066	1050	1088	1058	50	324	100	670	1	1	50459582	537	23.64	1.17	12	0.04	45.00	907.00	2590	20230711	-58.92	1052	20231023	1.14	2590	-58.92	20230711	1052	1.14	20231023	2590	-58.92	20230711	1052	1.14	20231023	1.50	N	273060	100	50 억		749660	N	N	0	N	00	N
18	20231128	161121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1082	-19	5	-1.73	339375719	316061	118.36	1094	1094	1064	1431	771	1101	1073.77	1.61	0	-63535	1138	1119	1104	1085	1070	1112	1078	50	330	100	680	1	1	50459582	546	24.04	1.19	12	0.63	45.00	907.00	2590	20230711	-58.22	1052	20231023	2.85	2590	-58.22	20230711	1052	2.85	20231023	2590	-58.22	20230711	1052	2.85	20231023	1.48	N	273060	100	50 억		813212	N	N	0	N	00	N
19	20231128	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1069	-32	5	-2.91	324280315	301941	113.07	1094	1094	1064	1431	771	1101	1073.99	1.61	0	-60822	1138	1119	1104	1085	1070	1112	1078	50	330	100	680	1	1	50459582	539	23.76	1.18	12	0.60	45.00	907.00	2590	20230711	-58.73	1052	20231023	1.62	2590	-58.73	20230711	1052	1.62	20231023	2590	-58.73	20230711	1052	1.62	20231023	1.48	N	273060	100	50 억		813212	N	N	0	N	00	N
20	20231128	141122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1068	-33	5	-3.00	267322526	248514	93.06	1094	1094	1065	1431	771	1101	1075.68	1.61	0	-57847	1138	1119	1104	1085	1070	1112	1078	50	330	100	680	1	1	50459582	539	23.73	1.18	12	0.49	45.00	907.00	2590	20230711	-58.76	1052	20231023	1.52	2590	-58.76	20230711	1052	1.52	20231023	2590	-58.76	20230711	1052	1.52	20231023	1.48	N	273060	100	50 억		813212	N	N	0	N	00	N
21	20231128	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1071	-30	5	-2.72	220634292	204808	76.69	1094	1094	1068	1431	771	1101	1077.27	1.61	0	-48732	1138	1119	1104	1085	1070	1112	1078	50	330	100	680	1	1	50459582	540	23.80	1.18	12	0.41	45.00	907.00	2590	20230711	-58.65	1052	20231023	1.81	2590	-58.65	20230711	1052	1.81	20231023	2590	-58.65	20230711	1052	1.81	20231023	1.48	N	273060	100	50 억		813212	N	N	0	N	00	N
22	20231128	121120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1079	-22	5	-2.00	140430624	130018	48.69	1094	1094	1068	1431	771	1101	1080.09	1.61	0	-34054	1138	1119	1104	1085	1070	1112	1078	50	330	100	680	1	1	50459582	544	23.98	1.19	12	0.26	45.00	907.00	2590	20230711	-58.34	1052	20231023	2.57	2590	-58.34	20230711	1052	2.57	20231023	2590	-58.34	20230711	1052	2.57	20231023	1.48	N	273060	100	50 억		813212	N	N	0	N	00	N
23	20231128	111120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1082	-19	5	-1.73	134217716	124266	46.53	1094	1094	1068	1431	771	1101	1080.08	1.61	0	-31250	1138	1119	1104	1085	1070	1112	1078	50	330	100	680	1	1	50459582	546	24.04	1.19	12	0.25	45.00	907.00	2590	20230711	-58.22	1052	20231023	2.85	2590	-58.22	20230711	1052	2.85	20231023	2590	-58.22	20230711	1052	2.85	20231023	1.48	N	273060	100	50 억		813212	N	N	0	N	00	N
24	20231128	101115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1074	-27	5	-2.45	115038086	106506	39.88	1094	1094	1068	1431	771	1101	1080.11	1.61	0	-27498	1138	1119	1104	1085	1070	1112	1078	50	330	100	680	1	1	50459582	542	23.87	1.18	12	0.21	45.00	907.00	2590	20230711	-58.53	1052	20231023	2.09	2590	-58.53	20230711	1052	2.09	20231023	2590	-58.53	20230711	1052	2.09	20231023	1.48	N	273060	100	50 억		813212	N	N	0	N	00	N
25	20231128	091117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1086	-15	5	-1.36	29577486	27239	10.20	1094	1094	1081	1431	771	1101	1085.85	1.61	0	-7301	1138	1119	1104	1085	1070	1112	1078	50	330	100	680	1	1	50459582	548	24.13	1.20	12	0.05	45.00	907.00	2590	20230711	-58.07	1052	20231023	3.23	2590	-58.07	20230711	1052	3.23	20231023	2590	-58.07	20230711	1052	3.23	20231023	1.48	N	273060	100	50 억		813212	N	N	0	N	00	N
26	20231127	161108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1101	-25	5	-2.22	288456551	262702	207.02	1115	1123	1089	1463	789	1126	1098.02	1.64	0	-11990	1162	1143	1132	1113	1102	1138	1108	50	337	100	690	1	1	50459582	556	24.47	1.21	12	0.52	45.00	907.00	2590	20230711	-57.49	1052	20231023	4.66	2590	-57.49	20230711	1052	4.66	20231023	2590	-57.49	20230711	1052	4.66	20231023	1.47	N	273060	100	50 억		825208	N	N	0	N	00	N
27	20231127	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1090	-36	5	-3.20	268853258	244755	192.88	1115	1123	1089	1463	789	1126	1098.46	1.64	0	-8834	1162	1143	1132	1113	1102	1138	1108	50	337	100	690	1	1	50459582	550	24.22	1.20	12	0.49	45.00	907.00	2590	20230711	-57.92	1052	20231023	3.61	2590	-57.92	20230711	1052	3.61	20231023	2590	-57.92	20230711	1052	3.61	20231023	1.47	N	273060	100	50 억		825208	N	N	0	N	00	N
28	20231127	141117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1096	-30	5	-2.66	202062699	183632	144.71	1115	1123	1090	1463	789	1126	1100.37	1.64	0	-7568	1162	1143	1132	1113	1102	1138	1108	50	337	100	690	1	1	50459582	553	24.36	1.21	12	0.36	45.00	907.00	2590	20230711	-57.68	1052	20231023	4.18	2590	-57.68	20230711	1052	4.18	20231023	2590	-57.68	20230711	1052	4.18	20231023	1.47	N	273060	100	50 억		825208	N	N	0	N	00	N
29	20231127	131120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1100	-26	5	-2.31	195597376	177734	140.06	1115	1123	1090	1463	789	1126	1100.51	1.64	0	-4773	1162	1143	1132	1113	1102	1138	1108	50	337	100	690	1	1	50459582	555	24.44	1.21	12	0.35	45.00	907.00	2590	20230711	-57.53	1052	20231023	4.56	2590	-57.53	20230711	1052	4.56	20231023	2590	-57.53	20230711	1052	4.56	20231023	1.47	N	273060	100	50 억		825208	N	N	0	N	00	N
30	20231127	121126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1097	-29	5	-2.58	174250397	158246	124.70	1115	1123	1090	1463	789	1126	1101.14	1.64	0	1961	1162	1143	1132	1113	1102	1138	1108	50	337	100	690	1	1	50459582	554	24.38	1.21	12	0.31	45.00	907.00	2590	20230711	-57.64	1052	20231023	4.28	2590	-57.64	20230711	1052	4.28	20231023	2590	-57.64	20230711	1052	4.28	20231023	1.47	N	273060	100	50 억		825208	N	N	0	N	00	N
31	20231127	111107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1095	-31	5	-2.75	158204226	143621	113.18	1115	1123	1090	1463	789	1126	1101.54	1.64	0	7401	1162	1143	1132	1113	1102	1138	1108	50	337	100	690	1	1	50459582	553	24.33	1.21	12	0.28	45.00	907.00	2590	20230711	-57.72	1052	20231023	4.09	2590	-57.72	20230711	1052	4.09	20231023	2590	-57.72	20230711	1052	4.09	20231023	1.47	N	273060	100	50 억		825208	N	N	0	N	00	N
32	20231127	101104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1101	-25	5	-2.22	72425509	65327	51.48	1115	1123	1101	1463	789	1126	1108.66	1.64	0	-16294	1162	1143	1132	1113	1102	1138	1108	50	337	100	690	1	1	50459582	556	24.47	1.21	12	0.13	45.00	907.00	2590	20230711	-57.49	1052	20231023	4.66	2590	-57.49	20230711	1052	4.66	20231023	2590	-57.49	20230711	1052	4.66	20231023	1.47	N	273060	100	50 억		825208	N	N	0	N	00	N
33	20231127	091108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1115	-11	5	-0.98	13882893	12467	9.82	1115	1116	1109	1463	789	1126	1113.57	1.64	0	1039	1162	1143	1132	1113	1102	1138	1108	50	337	100	690	1	1	50459582	563	24.78	1.23	12	0.02	45.00	907.00	2590	20230711	-56.95	1052	20231023	5.99	2590	-56.95	20230711	1052	5.99	20231023	2590	-56.95	20230711	1052	5.99	20231023	1.47	N	273060	100	50 억		825208	N	N	0	N	00	N
34	20231124	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1126	-21	5	-1.83	143040021	126867	89.81	1151	1151	1121	1491	803	1147	1127.48	1.73	0	-47921	1189	1167	1146	1124	1103	1179	1136	50	344	100	710	1	1	50459582	568	25.02	1.24	12	0.25	45.00	907.00	2590	20230711	-56.53	1052	20231023	7.03	2590	-56.53	20230711	1052	7.03	20231023	2590	-56.53	20230711	1052	7.03	20231023	1.48	N	273060	100	50 억		873129	N	N	0	N	00	N
35	20231124	151110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1125	-22	5	-1.92	139716242	123914	87.72	1151	1151	1121	1491	803	1147	1127.53	1.73	0	-46341	1189	1167	1146	1124	1103	1179	1136	50	344	100	710	1	1	50459582	568	25.00	1.24	12	0.25	45.00	907.00	2590	20230711	-56.56	1052	20231023	6.94	2590	-56.56	20230711	1052	6.94	20231023	2590	-56.56	20230711	1052	6.94	20231023	1.48	N	273060	100	50 억		873129	N	N	0	N	00	N
36	20231124	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1126	-21	5	-1.83	125142455	110928	78.53	1151	1151	1121	1491	803	1147	1128.14	1.73	0	-43756	1189	1167	1146	1124	1103	1179	1136	50	344	100	710	1	1	50459582	568	25.02	1.24	12	0.22	45.00	907.00	2590	20230711	-56.53	1052	20231023	7.03	2590	-56.53	20230711	1052	7.03	20231023	2590	-56.53	20230711	1052	7.03	20231023	1.48	N	273060	100	50 억		873129	N	N	0	N	00	N
37	20231124	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1126	-21	5	-1.83	79112138	69974	49.53	1151	1151	1126	1491	803	1147	1130.59	1.73	0	-25481	1189	1167	1146	1124	1103	1179	1136	50	344	100	710	1	1	50459582	568	25.02	1.24	12	0.14	45.00	907.00	2590	20230711	-56.53	1052	20231023	7.03	2590	-56.53	20230711	1052	7.03	20231023	2590	-56.53	20230711	1052	7.03	20231023	1.48	N	273060	100	50 억		873129	N	N	0	N	00	N
38	20231124	121111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1132	-15	5	-1.31	58587103	51766	36.65	1151	1151	1126	1491	803	1147	1131.77	1.73	0	-15306	1189	1167	1146	1124	1103	1179	1136	50	344	100	710	1	1	50459582	571	25.16	1.25	12	0.10	45.00	907.00	2590	20230711	-56.29	1052	20231023	7.60	2590	-56.29	20230711	1052	7.60	20231023	2590	-56.29	20230711	1052	7.60	20231023	1.48	N	273060	100	50 억		873129	N	N	0	N	00	N
39	20231124	111107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1128	-19	5	-1.66	41523753	36656	25.95	1151	1151	1128	1491	803	1147	1132.80	1.73	0	-14577	1189	1167	1146	1124	1103	1179	1136	50	344	100	710	1	1	50459582	569	25.07	1.24	12	0.07	45.00	907.00	2590	20230711	-56.45	1052	20231023	7.22	2590	-56.45	20230711	1052	7.22	20231023	2590	-56.45	20230711	1052	7.22	20231023	1.48	N	273060	100	50 억		873129	N	N	0	N	00	N
40	20231124	101110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1136	-11	5	-0.96	21486970	18945	13.41	1151	1151	1129	1491	803	1147	1134.18	1.73	0	-7984	1189	1167	1146	1124	1103	1179	1136	50	344	100	710	1	1	50459582	573	25.24	1.25	12	0.04	45.00	907.00	2590	20230711	-56.14	1052	20231023	7.98	2590	-56.14	20230711	1052	7.98	20231023	2590	-56.14	20230711	1052	7.98	20231023	1.48	N	273060	100	50 억		873129	N	N	0	N	00	N
41	20231124	091103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1134	-13	5	-1.13	6084500	5344	3.78	1151	1151	1134	1491	803	1147	1138.57	1.73	0	-4652	1189	1167	1146	1124	1103	1179	1136	50	344	100	710	1	1	50459582	572	25.20	1.25	12	0.01	45.00	907.00	2590	20230711	-56.22	1052	20231023	7.79	2590	-56.22	20230711	1052	7.79	20231023	2590	-56.22	20230711	1052	7.79	20231023	1.48	N	273060	100	50 억		873129	N	N	0	N	00	N
42	20231123	161048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1147	4	2	0.35	161565749	141253	107.98	1146	1168	1125	1485	801	1143	1143.80	1.74	0	-4568	1174	1158	1146	1130	1118	1152	1124	50	342	100	700	1	1	50459582	579	25.49	1.26	12	0.28	45.00	907.00	2590	20230711	-55.71	1052	20231023	9.03	2590	-55.71	20230711	1052	9.03	20231023	2590	-55.71	20230711	1052	9.03	20231023	1.49	N	273060	100	50 억		879015	N	N	0	N	00	N
43	20231123	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1133	-10	5	-0.87	158338173	138429	105.82	1146	1168	1125	1485	801	1143	1143.82	1.74	0	-4362	1174	1158	1146	1130	1118	1152	1124	50	342	100	700	1	1	50459582	572	25.18	1.25	12	0.27	45.00	907.00	2590	20230711	-56.25	1052	20231023	7.70	2590	-56.25	20230711	1052	7.70	20231023	2590	-56.25	20230711	1052	7.70	20231023	1.49	N	273060	100	50 억		879015	N	N	0	N	00	N
44	20231123	141127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1143	0	3	0.00	111159209	96807	74.00	1146	1168	1138	1485	801	1143	1148.26	1.74	0	-9620	1174	1158	1146	1130	1118	1152	1124	50	342	100	700	1	1	50459582	577	25.40	1.26	12	0.19	45.00	907.00	2590	20230711	-55.87	1052	20231023	8.65	2590	-55.87	20230711	1052	8.65	20231023	2590	-55.87	20230711	1052	8.65	20231023	1.49	N	273060	100	50 억		879015	N	N	0	N	00	N
45	20231123	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1150	7	2	0.61	66567443	57770	44.16	1146	1168	1138	1485	801	1143	1152.28	1.74	0	-10874	1174	1158	1146	1130	1118	1152	1124	50	342	100	700	1	1	50459582	580	25.56	1.27	12	0.11	45.00	907.00	2590	20230711	-55.60	1052	20231023	9.32	2590	-55.60	20230711	1052	9.32	20231023	2590	-55.60	20230711	1052	9.32	20231023	1.49	N	273060	100	50 억		879015	N	N	0	N	00	N
46	20231123	121105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1159	16	2	1.40	50647419	43900	33.56	1146	1168	1138	1485	801	1143	1153.70	1.74	0	-9327	1174	1158	1146	1130	1118	1152	1124	50	342	100	700	1	1	50459582	585	25.76	1.28	12	0.09	45.00	907.00	2590	20230711	-55.25	1052	20231023	10.17	2590	-55.25	20230711	1052	10.17	20231023	2590	-55.25	20230711	1052	10.17	20231023	1.49	N	273060	100	50 억		879015	N	N	0	N	00	N
47	20231123	111135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1159	16	2	1.40	44714109	38774	29.64	1146	1168	1138	1485	801	1143	1153.20	1.74	0	-10977	1174	1158	1146	1130	1118	1152	1124	50	342	100	700	1	1	50459582	585	25.76	1.28	12	0.08	45.00	907.00	2590	20230711	-55.25	1052	20231023	10.17	2590	-55.25	20230711	1052	10.17	20231023	2590	-55.25	20230711	1052	10.17	20231023	1.49	N	273060	100	50 억		879015	N	N	0	N	00	N
48	20231123	101110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1153	10	2	0.87	33650765	29198	22.32	1146	1168	1138	1485	801	1143	1152.50	1.74	0	-12390	1174	1158	1146	1130	1118	1152	1124	50	342	100	700	1	1	50459582	582	25.62	1.27	12	0.06	45.00	907.00	2590	20230711	-55.48	1052	20231023	9.60	2590	-55.48	20230711	1052	9.60	20231023	2590	-55.48	20230711	1052	9.60	20231023	1.49	N	273060	100	50 억		879015	N	N	0	N	00	N
49	20231123	091106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1152	9	2	0.79	11244876	9815	7.50	1146	1152	1138	1485	801	1143	1145.68	1.74	0	-7813	1174	1158	1146	1130	1118	1152	1124	50	342	100	700	1	1	50459582	581	25.60	1.27	12	0.02	45.00	907.00	2590	20230711	-55.52	1052	20231023	9.51	2590	-55.52	20230711	1052	9.51	20231023	2590	-55.52	20230711	1052	9.51	20231023	1.49	N	273060	100	50 억		879015	N	N	0	N	00	N
50	20231122	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1143	-8	5	-0.70	148927439	129870	45.92	1151	1162	1134	1496	806	1151	1146.70	1.78	0	-21283	1188	1169	1154	1135	1120	1179	1145	50	345	100	710	1	1	50459582	577	25.40	1.26	12	0.26	45.00	907.00	2590	20230711	-55.87	1052	20231023	8.65	2590	-55.87	20230711	1052	8.65	20231023	2590	-55.87	20230711	1052	8.65	20231023	1.53	N	273060	100	50 억		898231	N	N	0	N	00	N
51	20231122	151045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1141	-10	5	-0.87	142265749	124040	43.86	1151	1162	1134	1496	806	1151	1146.89	1.78	0	-21441	1188	1169	1154	1135	1120	1179	1145	50	345	100	710	1	1	50459582	576	25.36	1.26	12	0.25	45.00	907.00	2590	20230711	-55.95	1052	20231023	8.46	2590	-55.95	20230711	1052	8.46	20231023	2590	-55.95	20230711	1052	8.46	20231023	1.53	N	273060	100	50 억		898231	N	N	0	N	00	N
52	20231122	141038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1152	1	2	0.09	127404969	111043	39.26	1151	1162	1134	1496	806	1151	1147.30	1.78	0	-24370	1188	1169	1154	1135	1120	1179	1145	50	345	100	710	1	1	50459582	581	25.60	1.27	12	0.22	45.00	907.00	2590	20230711	-55.52	1052	20231023	9.51	2590	-55.52	20230711	1052	9.51	20231023	2590	-55.52	20230711	1052	9.51	20231023	1.53	N	273060	100	50 억		898231	N	N	0	N	00	N
53	20231122	131116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1150	-1	5	-0.09	111909406	97609	34.51	1151	1162	1134	1496	806	1151	1146.45	1.78	0	-24925	1188	1169	1154	1135	1120	1179	1145	50	345	100	710	1	1	50459582	580	25.56	1.27	12	0.19	45.00	907.00	2590	20230711	-55.60	1052	20231023	9.32	2590	-55.60	20230711	1052	9.32	20231023	2590	-55.60	20230711	1052	9.32	20231023	1.53	N	273060	100	50 억		898231	N	N	0	N	00	N
54	20231122	121120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1150	-1	5	-0.09	106901114	93249	32.97	1151	1162	1134	1496	806	1151	1146.34	1.78	0	-24768	1188	1169	1154	1135	1120	1179	1145	50	345	100	710	1	1	50459582	580	25.56	1.27	12	0.18	45.00	907.00	2590	20230711	-55.60	1052	20231023	9.32	2590	-55.60	20230711	1052	9.32	20231023	2590	-55.60	20230711	1052	9.32	20231023	1.53	N	273060	100	50 억		898231	N	N	0	N	00	N
55	20231122	111207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1150	-1	5	-0.09	99112191	86476	30.58	1151	1162	1134	1496	806	1151	1146.05	1.78	0	-24456	1188	1169	1154	1135	1120	1179	1145	50	345	100	710	1	1	50459582	580	25.56	1.27	12	0.17	45.00	907.00	2590	20230711	-55.60	1052	20231023	9.32	2590	-55.60	20230711	1052	9.32	20231023	2590	-55.60	20230711	1052	9.32	20231023	1.53	N	273060	100	50 억		898231	N	N	0	N	00	N
56	20231122	101131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1142	-9	5	-0.78	74900427	65358	23.11	1151	1162	1134	1496	806	1151	1145.90	1.78	0	-21477	1188	1169	1154	1135	1120	1179	1145	50	345	100	710	1	1	50459582	576	25.38	1.26	12	0.13	45.00	907.00	2590	20230711	-55.91	1052	20231023	8.56	2590	-55.91	20230711	1052	8.56	20231023	2590	-55.91	20230711	1052	8.56	20231023	1.53	N	273060	100	50 억		898231	N	N	0	N	00	N
57	20231122	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1162	11	2	0.96	24358481	21188	7.49	1151	1162	1143	1496	806	1151	1149.55	1.78	0	-4666	1188	1169	1154	1135	1120	1179	1145	50	345	100	710	1	1	50459582	586	25.82	1.28	12	0.04	45.00	907.00	2590	20230711	-55.14	1052	20231023	10.46	2590	-55.14	20230711	1052	10.46	20231023	2590	-55.14	20230711	1052	10.46	20231023	1.53	N	273060	100	50 억		898231	N	N	0	N	00	N
58	20231121	161039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1151	15	2	1.32	325151614	280868	184.26	1139	1173	1139	1476	796	1136	1157.68	1.63	0	70018	1152	1143	1133	1124	1114	1145	1126	50	340	100	700	1	1	50459582	581	25.58	1.27	12	0.56	45.00	907.00	2590	20230711	-55.56	1052	20231023	9.41	2590	-55.56	20230711	1052	9.41	20231023	2590	-55.56	20230711	1052	9.41	20231023	1.48	N	273060	100	50 억		822908	N	N	0	N	00	N
59	20231121	151043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1156	20	2	1.76	306950031	265079	173.90	1139	1173	1139	1476	796	1136	1157.96	1.63	0	65147	1152	1143	1133	1124	1114	1145	1126	50	340	100	700	1	1	50459582	583	25.69	1.27	12	0.53	45.00	907.00	2590	20230711	-55.37	1052	20231023	9.89	2590	-55.37	20230711	1052	9.89	20231023	2590	-55.37	20230711	1052	9.89	20231023	1.48	N	273060	100	50 억		822908	N	N	0	N	00	N
60	20231121	141027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1168	32	2	2.82	266961012	230603	151.28	1139	1173	1139	1476	796	1136	1157.66	1.63	0	58500	1152	1143	1133	1124	1114	1145	1126	50	340	100	700	1	1	50459582	589	25.96	1.29	12	0.46	45.00	907.00	2590	20230711	-54.90	1052	20231023	11.03	2590	-54.90	20230711	1052	11.03	20231023	2590	-54.90	20230711	1052	11.03	20231023	1.48	N	273060	100	50 억		822908	N	N	0	N	00	N
61	20231121	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1162	26	2	2.29	250884375	216762	142.20	1139	1173	1139	1476	796	1136	1157.42	1.63	0	61988	1152	1143	1133	1124	1114	1145	1126	50	340	100	700	1	1	50459582	586	25.82	1.28	12	0.43	45.00	907.00	2590	20230711	-55.14	1052	20231023	10.46	2590	-55.14	20230711	1052	10.46	20231023	2590	-55.14	20230711	1052	10.46	20231023	1.48	N	273060	100	50 억		822908	N	N	0	N	00	N
62	20231121	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1166	30	2	2.64	239662439	207121	135.88	1139	1173	1139	1476	796	1136	1157.11	1.63	0	59676	1152	1143	1133	1124	1114	1145	1126	50	340	100	700	1	1	50459582	588	25.91	1.29	12	0.41	45.00	907.00	2590	20230711	-54.98	1052	20231023	10.84	2590	-54.98	20230711	1052	10.84	20231023	2590	-54.98	20230711	1052	10.84	20231023	1.48	N	273060	100	50 억		822908	N	N	0	N	00	N
63	20231121	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1169	33	2	2.90	199126521	172462	113.14	1139	1170	1139	1476	796	1136	1154.61	1.63	0	45812	1152	1143	1133	1124	1114	1145	1126	50	340	100	700	1	1	50459582	590	25.98	1.29	12	0.34	45.00	907.00	2590	20230711	-54.86	1052	20231023	11.12	2590	-54.86	20230711	1052	11.12	20231023	2590	-54.86	20230711	1052	11.12	20231023	1.48	N	273060	100	50 억		822908	N	N	0	N	00	N
64	20231121	100949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1157	21	2	1.85	173295425	150273	98.58	1139	1170	1139	1476	796	1136	1153.20	1.63	0	33445	1152	1143	1133	1124	1114	1145	1126	50	340	100	700	1	1	50459582	584	25.71	1.28	12	0.30	45.00	907.00	2590	20230711	-55.33	1052	20231023	9.98	2590	-55.33	20230711	1052	9.98	20231023	2590	-55.33	20230711	1052	9.98	20231023	1.48	N	273060	100	50 억		822908	N	N	0	N	00	N
65	20231121	091005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1146	10	2	0.88	53805655	47113	30.91	1139	1165	1139	1476	796	1136	1142.06	1.63	0	-3785	1152	1143	1133	1124	1114	1145	1126	50	340	100	700	1	1	50459582	578	25.47	1.26	12	0.09	45.00	907.00	2590	20230711	-55.75	1052	20231023	8.94	2590	-55.75	20230711	1052	8.94	20231023	2590	-55.75	20230711	1052	8.94	20231023	1.48	N	273060	100	50 억		822908	N	N	0	N	00	N
66	20231120	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1136	0	3	0.00	172717809	152287	69.04	1136	1142	1123	1476	796	1136	1134.16	1.55	0	37129	1196	1166	1144	1114	1092	1155	1103	50	340	100	700	1	1	50459582	573	25.24	1.25	12	0.30	45.00	907.00	2590	20230711	-56.14	1052	20231023	7.98	2590	-56.14	20230711	1052	7.98	20231023	2590	-56.14	20230711	1052	7.98	20231023	1.29	N	273060	100	50 억		784421	N	N	0	N	00	N
67	20231120	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1140	4	2	0.35	161495186	142409	64.56	1136	1142	1123	1476	796	1136	1134.02	1.55	0	37159	1196	1166	1144	1114	1092	1155	1103	50	340	100	700	1	1	50459582	575	25.33	1.26	12	0.28	45.00	907.00	2590	20230711	-55.98	1052	20231023	8.37	2590	-55.98	20230711	1052	8.37	20231023	2590	-55.98	20230711	1052	8.37	20231023	1.29	N	273060	100	50 억		784421	N	N	0	N	00	N
68	20231120	141020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1137	1	2	0.09	153895139	135734	61.54	1136	1142	1123	1476	796	1136	1133.80	1.55	0	36196	1196	1166	1144	1114	1092	1155	1103	50	340	100	700	1	1	50459582	574	25.27	1.25	12	0.27	45.00	907.00	2590	20230711	-56.10	1052	20231023	8.08	2590	-56.10	20230711	1052	8.08	20231023	2590	-56.10	20230711	1052	8.08	20231023	1.29	N	273060	100	50 억		784421	N	N	0	N	00	N
69	20231120	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1139	3	2	0.26	149616842	131980	59.84	1136	1141	1123	1476	796	1136	1133.63	1.55	0	36274	1196	1166	1144	1114	1092	1155	1103	50	340	100	700	1	1	50459582	575	25.31	1.26	12	0.26	45.00	907.00	2590	20230711	-56.02	1052	20231023	8.27	2590	-56.02	20230711	1052	8.27	20231023	2590	-56.02	20230711	1052	8.27	20231023	1.29	N	273060	100	50 억		784421	N	N	0	N	00	N
70	20231120	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1136	0	3	0.00	107884988	95205	43.16	1136	1141	1123	1476	796	1136	1133.19	1.55	0	25902	1196	1166	1144	1114	1092	1155	1103	50	340	100	700	1	1	50459582	573	25.24	1.25	12	0.19	45.00	907.00	2590	20230711	-56.14	1052	20231023	7.98	2590	-56.14	20230711	1052	7.98	20231023	2590	-56.14	20230711	1052	7.98	20231023	1.29	N	273060	100	50 억		784421	N	N	0	N	00	N
71	20231120	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1137	1	2	0.09	95109230	83954	38.06	1136	1141	1123	1476	796	1136	1132.87	1.55	0	19705	1196	1166	1144	1114	1092	1155	1103	50	340	100	700	1	1	50459582	574	25.27	1.25	12	0.17	45.00	907.00	2590	20230711	-56.10	1052	20231023	8.08	2590	-56.10	20230711	1052	8.08	20231023	2590	-56.10	20230711	1052	8.08	20231023	1.29	N	273060	100	50 억		784421	N	N	0	N	00	N
72	20231120	101008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1134	-2	5	-0.18	82247292	72598	32.91	1136	1141	1123	1476	796	1136	1132.91	1.55	0	18002	1196	1166	1144	1114	1092	1155	1103	50	340	100	700	1	1	50459582	572	25.20	1.25	12	0.14	45.00	907.00	2590	20230711	-56.22	1052	20231023	7.79	2590	-56.22	20230711	1052	7.79	20231023	2590	-56.22	20230711	1052	7.79	20231023	1.29	N	273060	100	50 억		784421	N	N	0	N	00	N
73	20231120	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1126	-10	5	-0.88	19222595	16976	7.70	1136	1136	1125	1476	796	1136	1132.34	1.55	0	-5610	1196	1166	1144	1114	1092	1155	1103	50	340	100	700	1	1	50459582	568	25.02	1.24	12	0.03	45.00	907.00	2590	20230711	-56.53	1052	20231023	7.03	2590	-56.53	20230711	1052	7.03	20231023	2590	-56.53	20230711	1052	7.03	20231023	1.29	N	273060	100	50 억		784421	N	N	0	N	00	N
74	20231117	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1136	-16	5	-1.39	248126170	218509	18.49	1174	1174	1122	1497	807	1152	1135.54	1.59	0	-10106	1318	1235	1189	1106	1060	1212	1083	50	345	100	710	1	1	50459582	573	25.24	1.25	12	0.43	45.00	907.00	2590	20230711	-56.14	1052	20231023	7.98	2590	-56.14	20230711	1052	7.98	20231023	2590	-56.14	20230711	1052	7.98	20231023	1.26	N	273060	100	50 억		800248	N	N	0	N	00	N
75	20231117	151047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1124	-28	5	-2.43	215679980	189645	16.04	1174	1174	1124	1497	807	1152	1137.28	1.59	0	-10529	1318	1235	1189	1106	1060	1212	1083	50	345	100	710	1	1	50459582	567	24.98	1.24	12	0.38	45.00	907.00	2590	20230711	-56.60	1052	20231023	6.84	2590	-56.60	20230711	1052	6.84	20231023	2590	-56.60	20230711	1052	6.84	20231023	1.26	N	273060	100	50 억		800248	N	N	0	N	00	N
76	20231117	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1130	-22	5	-1.91	182742542	160426	13.57	1174	1174	1125	1497	807	1152	1139.11	1.59	0	-3835	1318	1235	1189	1106	1060	1212	1083	50	345	100	710	1	1	50459582	570	25.11	1.25	12	0.32	45.00	907.00	2590	20230711	-56.37	1052	20231023	7.41	2590	-56.37	20230711	1052	7.41	20231023	2590	-56.37	20230711	1052	7.41	20231023	1.26	N	273060	100	50 억		800248	N	N	0	N	00	N
77	20231117	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1131	-21	5	-1.82	167816306	147225	12.46	1174	1174	1125	1497	807	1152	1139.86	1.59	0	-1721	1318	1235	1189	1106	1060	1212	1083	50	345	100	710	1	1	50459582	571	25.13	1.25	12	0.29	45.00	907.00	2590	20230711	-56.33	1052	20231023	7.51	2590	-56.33	20230711	1052	7.51	20231023	2590	-56.33	20230711	1052	7.51	20231023	1.26	N	273060	100	50 억		800248	N	N	0	N	00	N
78	20231117	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1128	-24	5	-2.08	148624788	130242	11.02	1174	1174	1125	1497	807	1152	1141.14	1.59	0	4308	1318	1235	1189	1106	1060	1212	1083	50	345	100	710	1	1	50459582	569	25.07	1.24	12	0.26	45.00	907.00	2590	20230711	-56.45	1052	20231023	7.22	2590	-56.45	20230711	1052	7.22	20231023	2590	-56.45	20230711	1052	7.22	20231023	1.26	N	273060	100	50 억		800248	N	N	0	N	00	N
79	20231117	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1131	-21	5	-1.82	121885254	106536	9.01	1174	1174	1131	1497	807	1152	1144.08	1.59	0	16073	1318	1235	1189	1106	1060	1212	1083	50	345	100	710	1	1	50459582	571	25.13	1.25	12	0.21	45.00	907.00	2590	20230711	-56.33	1052	20231023	7.51	2590	-56.33	20230711	1052	7.51	20231023	2590	-56.33	20230711	1052	7.51	20231023	1.26	N	273060	100	50 억		800248	N	N	0	N	00	N
80	20231117	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1140	-12	5	-1.04	95804426	83524	7.07	1174	1174	1135	1497	807	1152	1147.03	1.59	0	15849	1318	1235	1189	1106	1060	1212	1083	50	345	100	710	1	1	50459582	575	25.33	1.26	12	0.17	45.00	907.00	2590	20230711	-55.98	1052	20231023	8.37	2590	-55.98	20230711	1052	8.37	20231023	2590	-55.98	20230711	1052	8.37	20231023	1.26	N	273060	100	50 억		800248	N	N	0	N	00	N
81	20231117	091044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1147	-5	5	-0.43	26124849	22457	1.90	1174	1174	1146	1497	807	1152	1163.33	1.59	0	-1643	1318	1235	1189	1106	1060	1212	1083	50	345	100	710	1	1	50459582	579	25.49	1.26	12	0.04	45.00	907.00	2590	20230711	-55.71	1052	20231023	9.03	2590	-55.71	20230711	1052	9.03	20231023	2590	-55.71	20230711	1052	9.03	20231023	1.26	N	273060	100	50 억		800248	N	N	0	N	00	N
82	20231116	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1157	23	2	2.03	1379371709	1156448	817.15	1272	1272	1143	1474	794	1134	1192.82	2.14	0	-281703	1148	1141	1127	1120	1106	1144	1123	50	340	100	700	1	1	50459582	584	25.71	1.28	12	2.29	45.00	907.00	2590	20230711	-55.33	1052	20231023	9.98	2590	-55.33	20230711	1052	9.98	20231023	2590	-55.33	20230711	1052	9.98	20231023	1.29	N	273060	100	50 억		1081951	N	N	0	N	00	N
83	20231116	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1151	17	2	1.50	1325361797	1109782	784.18	1272	1272	1143	1474	794	1134	1194.31	2.14	0	-282720	1148	1141	1127	1120	1106	1144	1123	50	340	100	700	1	1	50459582	581	25.58	1.27	12	2.20	45.00	907.00	2590	20230711	-55.56	1052	20231023	9.41	2590	-55.56	20230711	1052	9.41	20231023	2590	-55.56	20230711	1052	9.41	20231023	1.29	N	273060	100	50 억		1081951	N	N	0	N	00	N
84	20231116	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1147	13	2	1.15	1282481834	1072400	757.76	1272	1272	1143	1474	794	1134	1195.96	2.14	0	-282452	1148	1141	1127	1120	1106	1144	1123	50	340	100	700	1	1	50459582	579	25.49	1.26	12	2.13	45.00	907.00	2590	20230711	-55.71	1052	20231023	9.03	2590	-55.71	20230711	1052	9.03	20231023	2590	-55.71	20230711	1052	9.03	20231023	1.29	N	273060	100	50 억		1081951	N	N	0	N	00	N
85	20231116	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1151	17	2	1.50	1247231959	1041683	736.06	1272	1272	1143	1474	794	1134	1197.38	2.14	0	-281007	1148	1141	1127	1120	1106	1144	1123	50	340	100	700	1	1	50459582	581	25.58	1.27	12	2.06	45.00	907.00	2590	20230711	-55.56	1052	20231023	9.41	2590	-55.56	20230711	1052	9.41	20231023	2590	-55.56	20230711	1052	9.41	20231023	1.29	N	273060	100	50 억		1081951	N	N	0	N	00	N
86	20231116	121036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1145	11	2	0.97	1200980790	1001295	707.52	1272	1272	1145	1474	794	1134	1199.49	2.14	0	-281478	1148	1141	1127	1120	1106	1144	1123	50	340	100	700	1	1	50459582	578	25.44	1.26	12	1.98	45.00	907.00	2590	20230711	-55.79	1052	20231023	8.84	2590	-55.79	20230711	1052	8.84	20231023	2590	-55.79	20230711	1052	8.84	20231023	1.29	N	273060	100	50 억		1081951	N	N	0	N	00	N
87	20231116	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1152	18	2	1.59	1113263197	925114	653.69	1272	1272	1150	1474	794	1134	1203.45	2.14	0	-272706	1148	1141	1127	1120	1106	1144	1123	50	340	100	700	1	1	50459582	581	25.60	1.27	12	1.83	45.00	907.00	2590	20230711	-55.52	1052	20231023	9.51	2590	-55.52	20230711	1052	9.51	20231023	2590	-55.52	20230711	1052	9.51	20231023	1.29	N	273060	100	50 억		1081951	N	N	0	N	00	N
88	20231116	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1177	43	2	3.79	718104181	586047	414.10	1272	1272	1173	1474	794	1134	1225.49	2.14	0	-140662	1148	1141	1127	1120	1106	1144	1123	50	340	100	700	1	1	50459582	594	26.16	1.30	12	1.16	45.00	907.00	2590	20230711	-54.56	1052	20231023	11.88	2590	-54.56	20230711	1052	11.88	20231023	2590	-54.56	20230711	1052	11.88	20231023	1.29	N	273060	100	50 억		1081951	N	N	0	N	00	N
89	20231116	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1134	0	3	0.00	0	0	0.00	0	0	0	1474	794	1134	0.00	2.14	0	0	1148	1141	1127	1120	1106	1144	1123	50	340	100	700	1	1	50459582	572	25.20	1.25	12	0.00	45.00	907.00	2590	20230711	-56.22	1052	20231023	7.79	2590	-56.22	20230711	1052	7.79	20231023	2590	-56.22	20230711	1052	7.79	20231023	1.29	N	273060	100	50 억		1081951	N	N	0	N	00	N
90	20231115	160922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1134	22	2	1.98	62164005	55228	70.03	1120	1134	1113	1445	779	1112	1125.50	2.12	0	13002	1139	1125	1103	1089	1067	1132	1096	50	333	100	680	1	1	50459582	572	25.20	1.25	12	0.11	45.00	907.00	2590	20230711	-56.22	1052	20231023	7.79	2590	-56.22	20230711	1052	7.79	20231023	2590	-56.22	20230711	1052	7.79	20231023	1.26	N	273060	100	50 억		1068949	N	N	0	N	00	N
91	20231115	151053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1129	17	2	1.53	51896506	46156	58.53	1120	1134	1113	1445	779	1112	1124.37	2.12	0	12658	1139	1125	1103	1089	1067	1132	1096	50	333	100	680	1	1	50459582	570	25.09	1.24	12	0.09	45.00	907.00	2590	20230711	-56.41	1052	20231023	7.32	2590	-56.41	20230711	1052	7.32	20231023	2590	-56.41	20230711	1052	7.32	20231023	1.26	N	273060	100	50 억		1068949	N	N	0	N	00	N
92	20231115	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1127	15	2	1.35	40853701	36357	46.10	1120	1134	1113	1445	779	1112	1123.68	2.12	0	12155	1139	1125	1103	1089	1067	1132	1096	50	333	100	680	1	1	50459582	569	25.04	1.24	12	0.07	45.00	907.00	2590	20230711	-56.49	1052	20231023	7.13	2590	-56.49	20230711	1052	7.13	20231023	2590	-56.49	20230711	1052	7.13	20231023	1.26	N	273060	100	50 억		1068949	N	N	0	N	00	N
93	20231115	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1130	18	2	1.62	36102668	32145	40.76	1120	1134	1113	1445	779	1112	1123.12	2.12	0	11558	1139	1125	1103	1089	1067	1132	1096	50	333	100	680	1	1	50459582	570	25.11	1.25	12	0.06	45.00	907.00	2590	20230711	-56.37	1052	20231023	7.41	2590	-56.37	20230711	1052	7.41	20231023	2590	-56.37	20230711	1052	7.41	20231023	1.26	N	273060	100	50 억		1068949	N	N	0	N	00	N
94	20231115	121053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1128	16	2	1.44	33646145	29973	38.01	1120	1134	1113	1445	779	1112	1122.55	2.12	0	12275	1139	1125	1103	1089	1067	1132	1096	50	333	100	680	1	1	50459582	569	25.07	1.24	12	0.06	45.00	907.00	2590	20230711	-56.45	1052	20231023	7.22	2590	-56.45	20230711	1052	7.22	20231023	2590	-56.45	20230711	1052	7.22	20231023	1.26	N	273060	100	50 억		1068949	N	N	0	N	00	N
95	20231115	111105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1132	20	2	1.80	31903665	28430	36.05	1120	1132	1113	1445	779	1112	1122.18	2.12	0	12113	1139	1125	1103	1089	1067	1132	1096	50	333	100	680	1	1	50459582	571	25.16	1.25	12	0.06	45.00	907.00	2590	20230711	-56.29	1052	20231023	7.60	2590	-56.29	20230711	1052	7.60	20231023	2590	-56.29	20230711	1052	7.60	20231023	1.26	N	273060	100	50 억		1068949	N	N	0	N	00	N
96	20231115	101055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1122	10	2	0.90	10545070	9424	11.95	1120	1124	1113	1445	779	1112	1118.96	2.12	0	553	1139	1125	1103	1089	1067	1132	1096	50	333	100	680	1	1	50459582	566	24.93	1.24	12	0.02	45.00	907.00	2590	20230711	-56.68	1052	20231023	6.65	2590	-56.68	20230711	1052	6.65	20231023	2590	-56.68	20230711	1052	6.65	20231023	1.26	N	273060	100	50 억		1068949	N	N	0	N	00	N
97	20231115	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1122	10	2	0.90	2576299	2302	2.92	1120	1124	1113	1445	779	1112	1119.16	2.12	0	-274	1139	1125	1103	1089	1067	1132	1096	50	333	100	680	1	1	50459582	566	24.93	1.24	12	0.00	45.00	907.00	2590	20230711	-56.68	1052	20231023	6.65	2590	-56.68	20230711	1052	6.65	20231023	2590	-56.68	20230711	1052	6.65	20231023	1.26	N	273060	100	50 억		1068949	N	N	0	N	00	N
98	20231114	161030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1112	22	2	2.02	87095479	78763	72.99	1082	1117	1081	1417	763	1090	1105.70	2.07	0	26788	1130	1110	1095	1075	1060	1102	1067	50	327	100	670	1	1	50459582	561	24.71	1.23	12	0.16	45.00	907.00	2590	20230711	-57.07	1052	20231023	5.70	2590	-57.07	20230711	1052	5.70	20231023	2590	-57.07	20230711	1052	5.70	20231023	1.25	N	273060	100	50 억		1042121	N	N	0	N	00	N
99	20231114	151036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1113	23	2	2.11	72314256	65422	60.63	1082	1117	1081	1417	763	1090	1105.35	2.07	0	28716	1130	1110	1095	1075	1060	1102	1067	50	327	100	670	1	1	50459582	562	24.73	1.23	12	0.13	45.00	907.00	2590	20230711	-57.03	1052	20231023	5.80	2590	-57.03	20230711	1052	5.80	20231023	2590	-57.03	20230711	1052	5.80	20231023	1.25	N	273060	100	50 억		1042121	N	N	0	N	00	N
100	20231114	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1104	14	2	1.28	61221018	55419	51.36	1082	1117	1081	1417	763	1090	1104.69	2.07	0	27896	1130	1110	1095	1075	1060	1102	1067	50	327	100	670	1	1	50459582	557	24.53	1.22	12	0.11	45.00	907.00	2590	20230711	-57.37	1052	20231023	4.94	2590	-57.37	20230711	1052	4.94	20231023	2590	-57.37	20230711	1052	4.94	20231023	1.25	N	273060	100	50 억		1042121	N	N	0	N	00	N
101	20231114	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1107	17	2	1.56	45779700	41445	38.41	1082	1117	1081	1417	763	1090	1104.59	2.07	0	25782	1130	1110	1095	1075	1060	1102	1067	50	327	100	670	1	1	50459582	559	24.60	1.22	12	0.08	45.00	907.00	2590	20230711	-57.26	1052	20231023	5.23	2590	-57.26	20230711	1052	5.23	20231023	2590	-57.26	20230711	1052	5.23	20231023	1.25	N	273060	100	50 억		1042121	N	N	0	N	00	N
102	20231114	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1113	23	2	2.11	45679670	41355	38.32	1082	1117	1081	1417	763	1090	1104.57	2.07	0	25971	1130	1110	1095	1075	1060	1102	1067	50	327	100	670	1	1	50459582	562	24.73	1.23	12	0.08	45.00	907.00	2590	20230711	-57.03	1052	20231023	5.80	2590	-57.03	20230711	1052	5.80	20231023	2590	-57.03	20230711	1052	5.80	20231023	1.25	N	273060	100	50 억		1042121	N	N	0	N	00	N
103	20231114	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1114	24	2	2.20	43667986	39545	36.65	1082	1117	1081	1417	763	1090	1104.26	2.07	0	24337	1130	1110	1095	1075	1060	1102	1067	50	327	100	670	1	1	50459582	562	24.76	1.23	12	0.08	45.00	907.00	2590	20230711	-56.99	1052	20231023	5.89	2590	-56.99	20230711	1052	5.89	20231023	2590	-56.99	20230711	1052	5.89	20231023	1.25	N	273060	100	50 억		1042121	N	N	0	N	00	N
104	20231114	101036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1113	23	2	2.11	32066241	29114	26.98	1082	1115	1081	1417	763	1090	1101.40	2.07	0	14881	1130	1110	1095	1075	1060	1102	1067	50	327	100	670	1	1	50459582	562	24.73	1.23	12	0.06	45.00	907.00	2590	20230711	-57.03	1052	20231023	5.80	2590	-57.03	20230711	1052	5.80	20231023	2590	-57.03	20230711	1052	5.80	20231023	1.25	N	273060	100	50 억		1042121	N	N	0	N	00	N
105	20231114	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1106	16	2	1.47	15305405	13996	12.97	1082	1106	1081	1417	763	1090	1093.56	2.07	0	9324	1130	1110	1095	1075	1060	1102	1067	50	327	100	670	1	1	50459582	558	24.58	1.22	12	0.03	45.00	907.00	2590	20230711	-57.30	1052	20231023	5.13	2590	-57.30	20230711	1052	5.13	20231023	2590	-57.30	20230711	1052	5.13	20231023	1.25	N	273060	100	50 억		1042121	N	N	0	N	00	N
106	20231113	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1090	-23	5	-2.07	117836569	107725	85.90	1107	1115	1080	1446	780	1113	1093.84	2.10	0	-18346	1173	1143	1124	1094	1075	1133	1084	50	333	100	690	1	1	50459582	550	24.22	1.20	12	0.21	45.00	907.00	2590	20230711	-57.92	1052	20231023	3.61	2590	-57.92	20230711	1052	3.61	20231023	2590	-57.92	20230711	1052	3.61	20231023	1.24	N	273060	100	50 억		1060455	N	N	0	N	00	N
107	20231113	151012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1090	-23	5	-2.07	110984158	101438	80.88	1107	1115	1080	1446	780	1113	1094.08	2.10	0	-17807	1173	1143	1124	1094	1075	1133	1084	50	333	100	690	1	1	50459582	550	24.22	1.20	12	0.20	45.00	907.00	2590	20230711	-57.92	1052	20231023	3.61	2590	-57.92	20230711	1052	3.61	20231023	2590	-57.92	20230711	1052	3.61	20231023	1.24	N	273060	100	50 억		1060455	N	N	0	N	00	N
108	20231113	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1093	-20	5	-1.80	99599945	91002	72.56	1107	1115	1080	1446	780	1113	1094.45	2.10	0	-15368	1173	1143	1124	1094	1075	1133	1084	50	333	100	690	1	1	50459582	552	24.29	1.21	12	0.18	45.00	907.00	2590	20230711	-57.80	1052	20231023	3.90	2590	-57.80	20230711	1052	3.90	20231023	2590	-57.80	20230711	1052	3.90	20231023	1.24	N	273060	100	50 억		1060455	N	N	0	N	00	N
109	20231113	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1089	-24	5	-2.16	94898168	86689	69.12	1107	1115	1080	1446	780	1113	1094.67	2.10	0	-13435	1173	1143	1124	1094	1075	1133	1084	50	333	100	690	1	1	50459582	550	24.20	1.20	12	0.17	45.00	907.00	2590	20230711	-57.95	1052	20231023	3.52	2590	-57.95	20230711	1052	3.52	20231023	2590	-57.95	20230711	1052	3.52	20231023	1.24	N	273060	100	50 억		1060455	N	N	0	N	00	N
110	20231113	121014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1086	-27	5	-2.43	83252375	76014	60.61	1107	1115	1080	1446	780	1113	1095.19	2.10	0	-4192	1173	1143	1124	1094	1075	1133	1084	50	333	100	690	1	1	50459582	548	24.13	1.20	12	0.15	45.00	907.00	2590	20230711	-58.07	1052	20231023	3.23	2590	-58.07	20230711	1052	3.23	20231023	2590	-58.07	20230711	1052	3.23	20231023	1.24	N	273060	100	50 억		1060455	N	N	0	N	00	N
111	20231113	111010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1091	-22	5	-1.98	71930908	65636	52.34	1107	1115	1080	1446	780	1113	1095.87	2.10	0	1897	1173	1143	1124	1094	1075	1133	1084	50	333	100	690	1	1	50459582	551	24.24	1.20	12	0.13	45.00	907.00	2590	20230711	-57.88	1052	20231023	3.71	2590	-57.88	20230711	1052	3.71	20231023	2590	-57.88	20230711	1052	3.71	20231023	1.24	N	273060	100	50 억		1060455	N	N	0	N	00	N
112	20231113	101007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1094	-19	5	-1.71	52785954	48070	38.33	1107	1115	1080	1446	780	1113	1098.06	2.10	0	1088	1173	1143	1124	1094	1075	1133	1084	50	333	100	690	1	1	50459582	552	24.31	1.21	12	0.10	45.00	907.00	2590	20230711	-57.76	1052	20231023	3.99	2590	-57.76	20230711	1052	3.99	20231023	2590	-57.76	20230711	1052	3.99	20231023	1.24	N	273060	100	50 억		1060455	N	N	0	N	00	N
113	20231113	091015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1113	0	3	0.00	6207006	5636	4.49	1107	1115	1080	1446	780	1113	1100.99	2.10	0	308	1173	1143	1124	1094	1075	1133	1084	50	333	100	690	1	1	50459582	562	24.73	1.23	12	0.01	45.00	907.00	2590	20230711	-57.03	1052	20231023	5.80	2590	-57.03	20230711	1052	5.80	20231023	2590	-57.03	20230711	1052	5.80	20231023	1.24	N	273060	100	50 억		1060455	N	N	0	N	00	N
114	20231110	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1113	-32	5	-2.79	139781822	125399	159.81	1154	1154	1105	1488	802	1145	1114.70	2.21	0	-54294	1164	1154	1141	1131	1118	1148	1125	50	343	100	700	1	1	50459582	562	24.73	1.23	12	0.25	45.00	907.00	2590	20230711	-57.03	1052	20231023	5.80	2590	-57.03	20230711	1052	5.80	20231023	2590	-57.03	20230711	1052	5.80	20231023	1.23	N	273060	100	50 억		1114752	N	N	0	N	00	N
115	20231110	151032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1114	-31	5	-2.71	130817012	117315	149.51	1154	1154	1107	1488	802	1145	1115.09	2.21	0	-50868	1164	1154	1141	1131	1118	1148	1125	50	343	100	700	1	1	50459582	562	24.76	1.23	12	0.23	45.00	907.00	2590	20230711	-56.99	1052	20231023	5.89	2590	-56.99	20230711	1052	5.89	20231023	2590	-56.99	20230711	1052	5.89	20231023	1.23	N	273060	100	50 억		1114752	N	N	0	N	00	N
116	20231110	141018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1117	-28	5	-2.45	117035288	104908	133.70	1154	1154	1109	1488	802	1145	1115.60	2.21	0	-44780	1164	1154	1141	1131	1118	1148	1125	50	343	100	700	1	1	50459582	564	24.82	1.23	12	0.21	45.00	907.00	2590	20230711	-56.87	1052	20231023	6.18	2590	-56.87	20230711	1052	6.18	20231023	2590	-56.87	20230711	1052	6.18	20231023	1.23	N	273060	100	50 억		1114752	N	N	0	N	00	N
117	20231110	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1113	-32	5	-2.79	103364480	92628	118.05	1154	1154	1109	1488	802	1145	1115.91	2.21	0	-34402	1164	1154	1141	1131	1118	1148	1125	50	343	100	700	1	1	50459582	562	24.73	1.23	12	0.18	45.00	907.00	2590	20230711	-57.03	1052	20231023	5.80	2590	-57.03	20230711	1052	5.80	20231023	2590	-57.03	20230711	1052	5.80	20231023	1.23	N	273060	100	50 억		1114752	N	N	0	N	00	N
118	20231110	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1113	-32	5	-2.79	82953887	74272	94.65	1154	1154	1109	1488	802	1145	1116.89	2.21	0	-28501	1164	1154	1141	1131	1118	1148	1125	50	343	100	700	1	1	50459582	562	24.73	1.23	12	0.15	45.00	907.00	2590	20230711	-57.03	1052	20231023	5.80	2590	-57.03	20230711	1052	5.80	20231023	2590	-57.03	20230711	1052	5.80	20231023	1.23	N	273060	100	50 억		1114752	N	N	0	N	00	N
119	20231110	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1116	-29	5	-2.53	73112751	65434	83.39	1154	1154	1109	1488	802	1145	1117.35	2.21	0	-22605	1164	1154	1141	1131	1118	1148	1125	50	343	100	700	1	1	50459582	563	24.80	1.23	12	0.13	45.00	907.00	2590	20230711	-56.91	1052	20231023	6.08	2590	-56.91	20230711	1052	6.08	20231023	2590	-56.91	20230711	1052	6.08	20231023	1.23	N	273060	100	50 억		1114752	N	N	0	N	00	N
120	20231110	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1118	-27	5	-2.36	59397223	53158	67.74	1154	1154	1109	1488	802	1145	1117.37	2.21	0	-16478	1164	1154	1141	1131	1118	1148	1125	50	343	100	700	1	1	50459582	564	24.84	1.23	12	0.11	45.00	907.00	2590	20230711	-56.83	1052	20231023	6.27	2590	-56.83	20230711	1052	6.27	20231023	2590	-56.83	20230711	1052	6.27	20231023	1.23	N	273060	100	50 억		1114752	N	N	0	N	00	N
121	20231110	091001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1126	-19	5	-1.66	7587419	6703	8.54	1154	1154	1121	1488	802	1145	1131.94	2.21	0	-5655	1164	1154	1141	1131	1118	1148	1125	50	343	100	700	1	1	50459582	568	25.02	1.24	12	0.01	45.00	907.00	2590	20230711	-56.53	1052	20231023	7.03	2590	-56.53	20230711	1052	7.03	20231023	2590	-56.53	20230711	1052	7.03	20231023	1.23	N	273060	100	50 억		1114752	N	N	0	N	00	N
122	20231109	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1145	-2	5	-0.17	86199344	75840	94.24	1148	1151	1128	1491	803	1147	1136.51	2.25	0	-22525	1166	1156	1145	1135	1124	1151	1130	50	344	100	710	1	1	50459582	578	25.44	1.26	12	0.15	45.00	907.00	2590	20230711	-55.79	1052	20231023	8.84	2590	-55.79	20230711	1052	8.84	20231023	2590	-55.79	20230711	1052	8.84	20231023	1.21	N	273060	100	50 억		1137278	N	N	0	N	00	N
123	20231109	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1130	-17	5	-1.48	83498120	73466	91.29	1148	1151	1128	1491	803	1147	1136.48	2.25	0	-22236	1166	1156	1145	1135	1124	1151	1130	50	344	100	710	1	1	50459582	570	25.11	1.25	12	0.15	45.00	907.00	2590	20230711	-56.37	1052	20231023	7.41	2590	-56.37	20230711	1052	7.41	20231023	2590	-56.37	20230711	1052	7.41	20231023	1.21	N	273060	100	50 억		1137278	N	N	0	N	00	N
124	20231109	140951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1128	-19	5	-1.66	82320527	72424	89.99	1148	1151	1128	1491	803	1147	1136.58	2.25	0	-22040	1166	1156	1145	1135	1124	1151	1130	50	344	100	710	1	1	50459582	569	25.07	1.24	12	0.14	45.00	907.00	2590	20230711	-56.45	1052	20231023	7.22	2590	-56.45	20230711	1052	7.22	20231023	2590	-56.45	20230711	1052	7.22	20231023	1.21	N	273060	100	50 억		1137278	N	N	0	N	00	N
125	20231109	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1135	-12	5	-1.05	60116773	52811	65.62	1148	1151	1130	1491	803	1147	1138.26	2.25	0	-12810	1166	1156	1145	1135	1124	1151	1130	50	344	100	710	1	1	50459582	573	25.22	1.25	12	0.10	45.00	907.00	2590	20230711	-56.18	1052	20231023	7.89	2590	-56.18	20230711	1052	7.89	20231023	2590	-56.18	20230711	1052	7.89	20231023	1.21	N	273060	100	50 억		1137278	N	N	0	N	00	N
126	20231109	120959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1143	-4	5	-0.35	51295012	45061	55.99	1148	1151	1130	1491	803	1147	1138.25	2.25	0	-7741	1166	1156	1145	1135	1124	1151	1130	50	344	100	710	1	1	50459582	577	25.40	1.26	12	0.09	45.00	907.00	2590	20230711	-55.87	1052	20231023	8.65	2590	-55.87	20230711	1052	8.65	20231023	2590	-55.87	20230711	1052	8.65	20231023	1.21	N	273060	100	50 억		1137278	N	N	0	N	00	N
127	20231109	110954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1142	-5	5	-0.44	45877166	40306	50.08	1148	1151	1130	1491	803	1147	1138.11	2.25	0	-9449	1166	1156	1145	1135	1124	1151	1130	50	344	100	710	1	1	50459582	576	25.38	1.26	12	0.08	45.00	907.00	2590	20230711	-55.91	1052	20231023	8.56	2590	-55.91	20230711	1052	8.56	20231023	2590	-55.91	20230711	1052	8.56	20231023	1.21	N	273060	100	50 억		1137278	N	N	0	N	00	N
128	20231109	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1138	-9	5	-0.78	40486159	35578	44.21	1148	1151	1130	1491	803	1147	1137.83	2.25	0	-8303	1166	1156	1145	1135	1124	1151	1130	50	344	100	710	1	1	50459582	574	25.29	1.25	12	0.07	45.00	907.00	2590	20230711	-56.06	1052	20231023	8.17	2590	-56.06	20230711	1052	8.17	20231023	2590	-56.06	20230711	1052	8.17	20231023	1.21	N	273060	100	50 억		1137278	N	N	0	N	00	N
129	20231109	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1146	-1	5	-0.09	1794378	1564	1.94	1148	1148	1143	1491	803	1147	1147.44	2.25	0	-901	1166	1156	1145	1135	1124	1151	1130	50	344	100	710	1	1	50459582	578	25.47	1.26	12	0.00	45.00	907.00	2590	20230711	-55.75	1052	20231023	8.94	2590	-55.75	20230711	1052	8.94	20231023	2590	-55.75	20230711	1052	8.94	20231023	1.21	N	273060	100	50 억		1137278	N	N	0	N	00	N
130	20231108	160947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1147	2	2	0.17	92227109	80477	64.72	1155	1155	1134	1488	802	1145	1145.99	2.21	0	24526	1212	1178	1154	1120	1096	1166	1108	50	343	100	700	1	1	50459582	579	25.49	1.26	12	0.16	45.00	907.00	2590	20230711	-55.71	1052	20231023	9.03	2590	-55.71	20230711	1052	9.03	20231023	2590	-55.71	20230711	1052	9.03	20231023	1.18	N	273060	100	50 억		1112752	N	N	0	N	00	N
131	20231108	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1145	0	3	0.00	87114225	76015	61.13	1155	1155	1134	1488	802	1145	1146.01	2.21	0	23415	1212	1178	1154	1120	1096	1166	1108	50	343	100	700	1	1	50459582	578	25.44	1.26	12	0.15	45.00	907.00	2590	20230711	-55.79	1052	20231023	8.84	2590	-55.79	20230711	1052	8.84	20231023	2590	-55.79	20230711	1052	8.84	20231023	1.18	N	273060	100	50 억		1112752	N	N	0	N	00	N
132	20231108	140946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1152	7	2	0.61	77844366	67907	54.61	1155	1155	1134	1488	802	1145	1146.34	2.21	0	26375	1212	1178	1154	1120	1096	1166	1108	50	343	100	700	1	1	50459582	581	25.60	1.27	12	0.13	45.00	907.00	2590	20230711	-55.52	1052	20231023	9.51	2590	-55.52	20230711	1052	9.51	20231023	2590	-55.52	20230711	1052	9.51	20231023	1.18	N	273060	100	50 억		1112752	N	N	0	N	00	N
133	20231108	130943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1147	2	2	0.17	72262511	63046	50.70	1155	1155	1134	1488	802	1145	1146.19	2.21	0	26105	1212	1178	1154	1120	1096	1166	1108	50	343	100	700	1	1	50459582	579	25.49	1.26	12	0.12	45.00	907.00	2590	20230711	-55.71	1052	20231023	9.03	2590	-55.71	20230711	1052	9.03	20231023	2590	-55.71	20230711	1052	9.03	20231023	1.18	N	273060	100	50 억		1112752	N	N	0	N	00	N
134	20231108	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1154	9	2	0.79	62329582	54417	43.76	1155	1155	1134	1488	802	1145	1145.41	2.21	0	25389	1212	1178	1154	1120	1096	1166	1108	50	343	100	700	1	1	50459582	582	25.64	1.27	12	0.11	45.00	907.00	2590	20230711	-55.44	1052	20231023	9.70	2590	-55.44	20230711	1052	9.70	20231023	2590	-55.44	20230711	1052	9.70	20231023	1.18	N	273060	100	50 억		1112752	N	N	0	N	00	N
135	20231108	110948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1149	4	2	0.35	58021374	50677	40.76	1155	1155	1134	1488	802	1145	1144.93	2.21	0	22502	1212	1178	1154	1120	1096	1166	1108	50	343	100	700	1	1	50459582	580	25.53	1.27	12	0.10	45.00	907.00	2590	20230711	-55.64	1052	20231023	9.22	2590	-55.64	20230711	1052	9.22	20231023	2590	-55.64	20230711	1052	9.22	20231023	1.18	N	273060	100	50 억		1112752	N	N	0	N	00	N
136	20231108	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1148	3	2	0.26	39525108	34536	27.77	1155	1155	1134	1488	802	1145	1144.46	2.21	0	14026	1212	1178	1154	1120	1096	1166	1108	50	343	100	700	1	1	50459582	579	25.51	1.27	12	0.07	45.00	907.00	2590	20230711	-55.68	1052	20231023	9.13	2590	-55.68	20230711	1052	9.13	20231023	2590	-55.68	20230711	1052	9.13	20231023	1.18	N	273060	100	50 억		1112752	N	N	0	N	00	N
137	20231108	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1153	8	2	0.70	4503515	3932	3.16	1155	1155	1142	1488	802	1145	1145.35	2.21	0	-27	1212	1178	1154	1120	1096	1166	1108	50	343	100	700	1	1	50459582	582	25.62	1.27	12	0.01	45.00	907.00	2590	20230711	-55.48	1052	20231023	9.60	2590	-55.48	20230711	1052	9.60	20231023	2590	-55.48	20230711	1052	9.60	20231023	1.18	N	273060	100	50 억		1112752	N	N	0	N	00	N
138	20231107	160945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1145	-7	5	-0.61	142510646	124168	75.86	1188	1188	1130	1497	807	1152	1147.72	2.32	0	-57186	1210	1181	1162	1133	1114	1171	1123	50	345	100	710	1	1	50459582	578	25.44	1.26	12	0.25	45.00	907.00	2590	20230711	-55.79	1052	20231023	8.84	2590	-55.79	20230711	1052	8.84	20231023	2590	-55.79	20230711	1052	8.84	20231023	1.20	N	273060	100	50 억		1169828	N	N	0	N	00	N
139	20231107	150949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1142	-10	5	-0.87	141906241	123640	75.54	1188	1188	1130	1497	807	1152	1147.74	2.32	0	-57086	1210	1181	1162	1133	1114	1171	1123	50	345	100	710	1	1	50459582	576	25.38	1.26	12	0.25	45.00	907.00	2590	20230711	-55.91	1052	20231023	8.56	2590	-55.91	20230711	1052	8.56	20231023	2590	-55.91	20230711	1052	8.56	20231023	1.20	N	273060	100	50 억		1169828	N	N	0	N	00	N
140	20231107	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1139	-13	5	-1.13	138289185	120460	73.60	1188	1188	1130	1497	807	1152	1148.01	2.32	0	-56366	1210	1181	1162	1133	1114	1171	1123	50	345	100	710	1	1	50459582	575	25.31	1.26	12	0.24	45.00	907.00	2590	20230711	-56.02	1052	20231023	8.27	2590	-56.02	20230711	1052	8.27	20231023	2590	-56.02	20230711	1052	8.27	20231023	1.20	N	273060	100	50 억		1169828	N	N	0	N	00	N
141	20231107	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1143	-9	5	-0.78	135758884	118232	72.23	1188	1188	1130	1497	807	1152	1148.24	2.32	0	-56674	1210	1181	1162	1133	1114	1171	1123	50	345	100	710	1	1	50459582	577	25.40	1.26	12	0.23	45.00	907.00	2590	20230711	-55.87	1052	20231023	8.65	2590	-55.87	20230711	1052	8.65	20231023	2590	-55.87	20230711	1052	8.65	20231023	1.20	N	273060	100	50 억		1169828	N	N	0	N	00	N
142	20231107	120944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1133	-19	5	-1.65	121610567	105757	64.61	1188	1188	1130	1497	807	1152	1149.91	2.32	0	-59734	1210	1181	1162	1133	1114	1171	1123	50	345	100	710	1	1	50459582	572	25.18	1.25	12	0.21	45.00	907.00	2590	20230711	-56.25	1052	20231023	7.70	2590	-56.25	20230711	1052	7.70	20231023	2590	-56.25	20230711	1052	7.70	20231023	1.20	N	273060	100	50 억		1169828	N	N	0	N	00	N
143	20231107	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1143	-9	5	-0.78	80451115	69577	42.51	1188	1188	1130	1497	807	1152	1156.29	2.32	0	-34196	1210	1181	1162	1133	1114	1171	1123	50	345	100	710	1	1	50459582	577	25.40	1.26	12	0.14	45.00	907.00	2590	20230711	-55.87	1052	20231023	8.65	2590	-55.87	20230711	1052	8.65	20231023	2590	-55.87	20230711	1052	8.65	20231023	1.20	N	273060	100	50 억		1169828	N	N	0	N	00	N
144	20231107	100956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1140	-12	5	-1.04	72611432	62696	38.30	1188	1188	1130	1497	807	1152	1158.15	2.32	0	-33804	1210	1181	1162	1133	1114	1171	1123	50	345	100	710	1	1	50459582	575	25.33	1.26	12	0.12	45.00	907.00	2590	20230711	-55.98	1052	20231023	8.37	2590	-55.98	20230711	1052	8.37	20231023	2590	-55.98	20230711	1052	8.37	20231023	1.20	N	273060	100	50 억		1169828	N	N	0	N	00	N
145	20231107	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1145	-7	5	-0.61	53750290	46165	28.20	1188	1188	1130	1497	807	1152	1164.31	2.32	0	-32465	1210	1181	1162	1133	1114	1171	1123	50	345	100	710	1	1	50459582	578	25.44	1.26	12	0.09	45.00	907.00	2590	20230711	-55.79	1052	20231023	8.84	2590	-55.79	20230711	1052	8.84	20231023	2590	-55.79	20230711	1052	8.84	20231023	1.20	N	273060	100	50 억		1169828	N	N	0	N	00	N
146	20231106	160922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1152	4	2	0.35	177132264	153533	173.73	1191	1191	1143	1492	804	1148	1153.73	2.30	0	7782	1176	1161	1148	1133	1120	1169	1141	50	344	100	710	1	1	50459582	581	25.60	1.27	12	0.30	45.00	907.00	2590	20230711	-55.52	1052	20231023	9.51	2590	-55.52	20230711	1052	9.51	20231023	2590	-55.52	20230711	1052	9.51	20231023	1.23	N	273060	100	50 억		1160502	N	N	0	N	00	N
147	20231106	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1148	0	3	0.00	166468493	144267	163.25	1191	1191	1143	1492	804	1148	1153.89	2.30	0	7712	1176	1161	1148	1133	1120	1169	1141	50	344	100	710	1	1	50459582	579	25.51	1.27	12	0.29	45.00	907.00	2590	20230711	-55.68	1052	20231023	9.13	2590	-55.68	20230711	1052	9.13	20231023	2590	-55.68	20230711	1052	9.13	20231023	1.23	N	273060	100	50 억		1160502	N	N	0	N	00	N
148	20231106	140924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1151	3	2	0.26	157090220	136101	154.01	1191	1191	1143	1492	804	1148	1154.22	2.30	0	11027	1176	1161	1148	1133	1120	1169	1141	50	344	100	710	1	1	50459582	581	25.58	1.27	12	0.27	45.00	907.00	2590	20230711	-55.56	1052	20231023	9.41	2590	-55.56	20230711	1052	9.41	20231023	2590	-55.56	20230711	1052	9.41	20231023	1.23	N	273060	100	50 억		1160502	N	N	0	N	00	N
149	20231106	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1150	2	2	0.17	143744310	124485	140.86	1191	1191	1143	1492	804	1148	1154.71	2.30	0	11097	1176	1161	1148	1133	1120	1169	1141	50	344	100	710	1	1	50459582	580	25.56	1.27	12	0.25	45.00	907.00	2590	20230711	-55.60	1052	20231023	9.32	2590	-55.60	20230711	1052	9.32	20231023	2590	-55.60	20230711	1052	9.32	20231023	1.23	N	273060	100	50 억		1160502	N	N	0	N	00	N
150	20231106	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1154	6	2	0.52	132671727	114877	129.99	1191	1191	1143	1492	804	1148	1154.90	2.30	0	9316	1176	1161	1148	1133	1120	1169	1141	50	344	100	710	1	1	50459582	582	25.64	1.27	12	0.23	45.00	907.00	2590	20230711	-55.44	1052	20231023	9.70	2590	-55.44	20230711	1052	9.70	20231023	2590	-55.44	20230711	1052	9.70	20231023	1.23	N	273060	100	50 억		1160502	N	N	0	N	00	N
151	20231106	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1150	2	2	0.17	101894550	88074	99.66	1191	1191	1143	1492	804	1148	1156.92	2.30	0	12598	1176	1161	1148	1133	1120	1169	1141	50	344	100	710	1	1	50459582	580	25.56	1.27	12	0.17	45.00	907.00	2590	20230711	-55.60	1052	20231023	9.32	2590	-55.60	20230711	1052	9.32	20231023	2590	-55.60	20230711	1052	9.32	20231023	1.23	N	273060	100	50 억		1160502	N	N	0	N	00	N
152	20231106	100902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	12	2	1.05	53276236	46082	52.14	1191	1191	1143	1492	804	1148	1156.12	2.30	0	-1608	1176	1161	1148	1133	1120	1169	1141	50	344	100	710	1	1	50459582	585	25.78	1.28	12	0.09	45.00	907.00	2590	20230711	-55.21	1052	20231023	10.27	2590	-55.21	20230711	1052	10.27	20231023	2590	-55.21	20230711	1052	10.27	20231023	1.23	N	273060	100	50 억		1160502	N	N	0	N	00	N
153	20231106	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1163	15	2	1.31	16855044	14478	16.38	1191	1191	1149	1492	804	1148	1164.18	2.30	0	-11572	1176	1161	1148	1133	1120	1169	1141	50	344	100	710	1	1	50459582	587	25.84	1.28	12	0.03	45.00	907.00	2590	20230711	-55.10	1052	20231023	10.55	2590	-55.10	20230711	1052	10.55	20231023	2590	-55.10	20230711	1052	10.55	20231023	1.23	N	273060	100	50 억		1160502	N	N	0	N	00	N
154	20231103	160916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1148	6	2	0.53	101495367	88324	39.91	1142	1163	1135	1484	800	1142	1149.13	2.26	0	22191	1217	1179	1139	1101	1061	1198	1120	50	342	100	700	1	1	50459582	579	25.51	1.27	12	0.18	45.00	907.00	2590	20230711	-55.68	1052	20231023	9.13	2590	-55.68	20230711	1052	9.13	20231023	2590	-55.68	20230711	1052	9.13	20231023	1.27	N	273060	100	50 억		1138061	N	N	0	N	00	N
155	20231103	150911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1150	8	2	0.70	96445345	83932	37.93	1142	1163	1135	1484	800	1142	1149.09	2.26	0	21938	1217	1179	1139	1101	1061	1198	1120	50	342	100	700	1	1	50459582	580	25.56	1.27	12	0.17	45.00	907.00	2590	20230711	-55.60	1052	20231023	9.32	2590	-55.60	20230711	1052	9.32	20231023	2590	-55.60	20230711	1052	9.32	20231023	1.27	N	273060	100	50 억		1138061	N	N	0	N	00	N
156	20231103	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	18	2	1.58	74476399	64830	29.30	1142	1163	1135	1484	800	1142	1148.80	2.26	0	13987	1217	1179	1139	1101	1061	1198	1120	50	342	100	700	1	1	50459582	585	25.78	1.28	12	0.13	45.00	907.00	2590	20230711	-55.21	1052	20231023	10.27	2590	-55.21	20230711	1052	10.27	20231023	2590	-55.21	20230711	1052	10.27	20231023	1.27	N	273060	100	50 억		1138061	N	N	0	N	00	N
157	20231103	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1158	16	2	1.40	65591532	57143	25.82	1142	1163	1135	1484	800	1142	1147.85	2.26	0	13315	1217	1179	1139	1101	1061	1198	1120	50	342	100	700	1	1	50459582	584	25.73	1.28	12	0.11	45.00	907.00	2590	20230711	-55.29	1052	20231023	10.08	2590	-55.29	20230711	1052	10.08	20231023	2590	-55.29	20230711	1052	10.08	20231023	1.27	N	273060	100	50 억		1138061	N	N	0	N	00	N
158	20231103	120910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1162	20	2	1.75	60820377	53020	23.96	1142	1162	1135	1484	800	1142	1147.12	2.26	0	13327	1217	1179	1139	1101	1061	1198	1120	50	342	100	700	1	1	50459582	586	25.82	1.28	12	0.11	45.00	907.00	2590	20230711	-55.14	1052	20231023	10.46	2590	-55.14	20230711	1052	10.46	20231023	2590	-55.14	20230711	1052	10.46	20231023	1.27	N	273060	100	50 억		1138061	N	N	0	N	00	N
159	20231103	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1148	6	2	0.53	50495058	44078	19.92	1142	1159	1135	1484	800	1142	1145.58	2.26	0	7063	1217	1179	1139	1101	1061	1198	1120	50	342	100	700	1	1	50459582	579	25.51	1.27	12	0.09	45.00	907.00	2590	20230711	-55.68	1052	20231023	9.13	2590	-55.68	20230711	1052	9.13	20231023	2590	-55.68	20230711	1052	9.13	20231023	1.27	N	273060	100	50 억		1138061	N	N	0	N	00	N
160	20231103	100900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1144	2	2	0.18	23066685	20219	9.14	1142	1147	1135	1484	800	1142	1140.84	2.26	0	-5374	1217	1179	1139	1101	1061	1198	1120	50	342	100	700	1	1	50459582	577	25.42	1.26	12	0.04	45.00	907.00	2590	20230711	-55.83	1052	20231023	8.75	2590	-55.83	20230711	1052	8.75	20231023	2590	-55.83	20230711	1052	8.75	20231023	1.27	N	273060	100	50 억		1138061	N	N	0	N	00	N
161	20231103	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1147	5	2	0.44	5640081	4941	2.23	1142	1147	1139	1484	800	1142	1141.49	2.26	0	-1178	1217	1179	1139	1101	1061	1198	1120	50	342	100	700	1	1	50459582	579	25.49	1.26	12	0.01	45.00	907.00	2590	20230711	-55.71	1052	20231023	9.03	2590	-55.71	20230711	1052	9.03	20231023	2590	-55.71	20230711	1052	9.03	20231023	1.27	N	273060	100	50 억		1138061	N	N	0	N	00	N
162	20231102	160905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1142	47	2	4.29	251960908	221284	145.30	1099	1177	1099	1423	767	1095	1138.63	2.08	0	87818	1153	1123	1100	1070	1047	1139	1086	50	328	100	670	1	1	50459582	576	25.38	1.26	12	0.44	45.00	907.00	2590	20230711	-55.91	1052	20231023	8.56	2590	-55.91	20230711	1052	8.56	20231023	2590	-55.91	20230711	1052	8.56	20231023	1.29	N	273060	100	50 억		1050666	N	N	0	N	00	N
163	20231102	150916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1140	45	2	4.11	246849770	216808	142.36	1099	1177	1099	1423	767	1095	1138.56	2.08	0	88073	1153	1123	1100	1070	1047	1139	1086	50	328	100	670	1	1	50459582	575	25.33	1.26	12	0.43	45.00	907.00	2590	20230711	-55.98	1052	20231023	8.37	2590	-55.98	20230711	1052	8.37	20231023	2590	-55.98	20230711	1052	8.37	20231023	1.29	N	273060	100	50 억		1050666	N	N	0	N	00	N
164	20231102	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1145	50	2	4.57	236141705	207419	136.20	1099	1177	1099	1423	767	1095	1138.48	2.08	0	86248	1153	1123	1100	1070	1047	1139	1086	50	328	100	670	1	1	50459582	578	25.44	1.26	12	0.41	45.00	907.00	2590	20230711	-55.79	1052	20231023	8.84	2590	-55.79	20230711	1052	8.84	20231023	2590	-55.79	20230711	1052	8.84	20231023	1.29	N	273060	100	50 억		1050666	N	N	0	N	00	N
165	20231102	130905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1142	47	2	4.29	209407887	184062	120.86	1099	1177	1099	1423	767	1095	1137.70	2.08	0	74435	1153	1123	1100	1070	1047	1139	1086	50	328	100	670	1	1	50459582	576	25.38	1.26	12	0.36	45.00	907.00	2590	20230711	-55.91	1052	20231023	8.56	2590	-55.91	20230711	1052	8.56	20231023	2590	-55.91	20230711	1052	8.56	20231023	1.29	N	273060	100	50 억		1050666	N	N	0	N	00	N
166	20231102	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1144	49	2	4.47	202127042	177670	116.66	1099	1177	1099	1423	767	1095	1137.65	2.08	0	70884	1153	1123	1100	1070	1047	1139	1086	50	328	100	670	1	1	50459582	577	25.42	1.26	12	0.35	45.00	907.00	2590	20230711	-55.83	1052	20231023	8.75	2590	-55.83	20230711	1052	8.75	20231023	2590	-55.83	20230711	1052	8.75	20231023	1.29	N	273060	100	50 억		1050666	N	N	0	N	00	N
167	20231102	110901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1136	41	2	3.74	186682033	164147	107.78	1099	1177	1099	1423	767	1095	1137.29	2.08	0	68983	1153	1123	1100	1070	1047	1139	1086	50	328	100	670	1	1	50459582	573	25.24	1.25	12	0.33	45.00	907.00	2590	20230711	-56.14	1052	20231023	7.98	2590	-56.14	20230711	1052	7.98	20231023	2590	-56.14	20230711	1052	7.98	20231023	1.29	N	273060	100	50 억		1050666	N	N	0	N	00	N
168	20231102	100902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1150	55	2	5.02	161677626	142276	93.42	1099	1177	1099	1423	767	1095	1136.37	2.08	0	67368	1153	1123	1100	1070	1047	1139	1086	50	328	100	670	1	1	50459582	580	25.56	1.27	12	0.28	45.00	907.00	2590	20230711	-55.60	1052	20231023	9.32	2590	-55.60	20230711	1052	9.32	20231023	2590	-55.60	20230711	1052	9.32	20231023	1.29	N	273060	100	50 억		1050666	N	N	0	N	00	N
169	20231102	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1123	28	2	2.56	37823419	34014	22.33	1099	1129	1099	1423	767	1095	1112.00	2.08	0	18171	1153	1123	1100	1070	1047	1139	1086	50	328	100	670	1	1	50459582	567	24.96	1.24	12	0.07	45.00	907.00	2590	20230711	-56.64	1052	20231023	6.75	2590	-56.64	20230711	1052	6.75	20231023	2590	-56.64	20230711	1052	6.75	20231023	1.29	N	273060	100	50 억		1050666	N	N	0	N	00	N
170	20231101	160859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1095	6	2	0.55	168831390	152287	73.23	1078	1130	1077	1415	763	1089	1108.68	1.93	0	77867	1183	1135	1112	1064	1041	1124	1053	50	326	100	670	1	1	50459582	553	24.33	1.21	12	0.30	45.00	907.00	2590	20230711	-57.72	1052	20231023	4.09	2590	-57.72	20230711	1052	4.09	20231023	2590	-57.72	20230711	1052	4.09	20231023	1.28	N	273060	100	50 억		972800	N	N	0	N	00	N
171	20231101	150900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1105	16	2	1.47	163188592	147143	70.76	1078	1130	1077	1415	763	1089	1109.05	1.93	0	75824	1183	1135	1112	1064	1041	1124	1053	50	326	100	670	1	1	50459582	558	24.56	1.22	12	0.29	45.00	907.00	2590	20230711	-57.34	1052	20231023	5.04	2590	-57.34	20230711	1052	5.04	20231023	2590	-57.34	20230711	1052	5.04	20231023	1.28	N	273060	100	50 억		972800	N	N	0	N	00	N
172	20231101	140852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1117	28	2	2.57	136294420	122905	59.10	1078	1130	1077	1415	763	1089	1108.94	1.93	0	66339	1183	1135	1112	1064	1041	1124	1053	50	326	100	670	1	1	50459582	564	24.82	1.23	12	0.24	45.00	907.00	2590	20230711	-56.87	1052	20231023	6.18	2590	-56.87	20230711	1052	6.18	20231023	2590	-56.87	20230711	1052	6.18	20231023	1.28	N	273060	100	50 억		972800	N	N	0	N	00	N
173	20231101	130900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1121	32	2	2.94	133817149	120693	58.04	1078	1130	1077	1415	763	1089	1108.74	1.93	0	66856	1183	1135	1112	1064	1041	1124	1053	50	326	100	670	1	1	50459582	566	24.91	1.24	12	0.24	45.00	907.00	2590	20230711	-56.72	1052	20231023	6.56	2590	-56.72	20230711	1052	6.56	20231023	2590	-56.72	20230711	1052	6.56	20231023	1.28	N	273060	100	50 억		972800	N	N	0	N	00	N
174	20231101	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1115	26	2	2.39	88362389	79906	38.42	1078	1130	1077	1415	763	1089	1105.83	1.93	0	39892	1183	1135	1112	1064	1041	1124	1053	50	326	100	670	1	1	50459582	563	24.78	1.23	12	0.16	45.00	907.00	2590	20230711	-56.95	1052	20231023	5.99	2590	-56.95	20230711	1052	5.99	20231023	2590	-56.95	20230711	1052	5.99	20231023	1.28	N	273060	100	50 억		972800	N	N	0	N	00	N
175	20231101	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1112	23	2	2.11	79726026	72139	34.69	1078	1130	1077	1415	763	1089	1105.17	1.93	0	37074	1183	1135	1112	1064	1041	1124	1053	50	326	100	670	1	1	50459582	561	24.71	1.23	12	0.14	45.00	907.00	2590	20230711	-57.07	1052	20231023	5.70	2590	-57.07	20230711	1052	5.70	20231023	2590	-57.07	20230711	1052	5.70	20231023	1.28	N	273060	100	50 억		972800	N	N	0	N	00	N
176	20231101	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1116	27	2	2.48	54429435	49612	23.86	1078	1117	1077	1415	763	1089	1097.10	1.93	0	36556	1183	1135	1112	1064	1041	1124	1053	50	326	100	670	1	1	50459582	563	24.80	1.23	12	0.10	45.00	907.00	2590	20230711	-56.91	1052	20231023	6.08	2590	-56.91	20230711	1052	6.08	20231023	2590	-56.91	20230711	1052	6.08	20231023	1.28	N	273060	100	50 억		972800	N	N	0	N	00	N
177	20231101	090914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1103	14	2	1.29	26870279	24704	11.88	1078	1103	1077	1415	763	1089	1087.69	1.93	0	19480	1183	1135	1112	1064	1041	1124	1053	50	326	100	670	1	1	50459582	557	24.51	1.22	12	0.05	45.00	907.00	2590	20230711	-57.41	1052	20231023	4.85	2590	-57.41	20230711	1052	4.85	20231023	2590	-57.41	20230711	1052	4.85	20231023	1.28	N	273060	100	50 억		972800	N	N	0	N	00	N