KissMeData/067900/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	160641	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7440	40	2	0.54	144878780	19615	61.00	7390	7460	7340	9620	5180	7400	7386.12	4.14	0	-1003	7613	7506	7403	7296	7193	7455	7245	91	2220	500	5180	10	1	18199659	1354	5.49	0.67	12	0.11	1354.00	11063.00	12200	20230803	-39.02	6940	20231020	7.20	12200	-39.02	20230803	6940	7.20	20231020	12200	-39.02	20230803	6940	7.20	20231020	1.82	N	067900	500	90 억		754226	N	N	0	N	00	N
3	20231130	150642	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7420	20	2	0.27	126771270	17177	53.42	7390	7460	7340	9620	5180	7400	7380.29	4.14	0	-95	7613	7506	7403	7296	7193	7455	7245	91	2220	500	5180	10	1	18199659	1350	5.48	0.67	12	0.09	1354.00	11063.00	12200	20230803	-39.18	6940	20231020	6.92	12200	-39.18	20230803	6940	6.92	20231020	12200	-39.18	20230803	6940	6.92	20231020	1.82	N	067900	500	90 억		754226	N	N	0	N	00	N
4	20231130	140638	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	-20	5	-0.27	116091960	15728	48.91	7390	7460	7340	9620	5180	7400	7381.23	4.14	0	-249	7613	7506	7403	7296	7193	7455	7245	91	2220	500	5180	10	1	18199659	1343	5.45	0.67	12	0.09	1354.00	11063.00	12200	20230803	-39.51	6940	20231020	6.34	12200	-39.51	20230803	6940	6.34	20231020	12200	-39.51	20230803	6940	6.34	20231020	1.82	N	067900	500	90 억		754226	N	N	0	N	00	N
5	20231130	130636	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	-20	5	-0.27	62445470	8453	26.29	7390	7460	7340	9620	5180	7400	7387.37	4.14	0	-610	7613	7506	7403	7296	7193	7455	7245	91	2220	500	5180	10	1	18199659	1343	5.45	0.67	12	0.05	1354.00	11063.00	12200	20230803	-39.51	6940	20231020	6.34	12200	-39.51	20230803	6940	6.34	20231020	12200	-39.51	20230803	6940	6.34	20231020	1.82	N	067900	500	90 억		754226	N	N	0	N	00	N
6	20231130	120647	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	-20	5	-0.27	51315200	6946	21.60	7390	7460	7340	9620	5180	7400	7387.73	4.14	0	-741	7613	7506	7403	7296	7193	7455	7245	91	2220	500	5180	10	1	18199659	1343	5.45	0.67	12	0.04	1354.00	11063.00	12200	20230803	-39.51	6940	20231020	6.34	12200	-39.51	20230803	6940	6.34	20231020	12200	-39.51	20230803	6940	6.34	20231020	1.82	N	067900	500	90 억		754226	N	N	0	N	00	N
7	20231130	110641	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7390	-10	5	-0.14	43603630	5907	18.37	7390	7410	7340	9620	5180	7400	7381.69	4.14	0	-753	7613	7506	7403	7296	7193	7455	7245	91	2220	500	5180	10	1	18199659	1345	5.46	0.67	12	0.03	1354.00	11063.00	12200	20230803	-39.43	6940	20231020	6.48	12200	-39.43	20230803	6940	6.48	20231020	12200	-39.43	20230803	6940	6.48	20231020	1.82	N	067900	500	90 억		754226	N	N	0	N	00	N
8	20231130	100637	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	-20	5	-0.27	29565770	4004	12.45	7390	7410	7340	9620	5180	7400	7384.06	4.14	0	-662	7613	7506	7403	7296	7193	7455	7245	91	2220	500	5180	10	1	18199659	1343	5.45	0.67	12	0.02	1354.00	11063.00	12200	20230803	-39.51	6940	20231020	6.34	12200	-39.51	20230803	6940	6.34	20231020	12200	-39.51	20230803	6940	6.34	20231020	1.82	N	067900	500	90 억		754226	N	N	0	N	00	N
9	20231130	090638	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	-20	5	-0.27	4108360	556	1.73	7390	7390	7380	9620	5180	7400	7389.14	4.14	0	-178	7613	7506	7403	7296	7193	7455	7245	91	2220	500	5180	10	1	18199659	1343	5.45	0.67	12	0.00	1354.00	11063.00	12200	20230803	-39.51	6940	20231020	6.34	12200	-39.51	20230803	6940	6.34	20231020	12200	-39.51	20230803	6940	6.34	20231020	1.82	N	067900	500	90 억		754226	N	N	0	N	00	N
10	20231129	160635	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7400	-70	5	-0.94	237068720	32148	94.00	7450	7510	7300	9710	5230	7470	7374.21	4.18	0	-7252	7643	7556	7483	7396	7323	7520	7360	91	2240	500	5220	10	1	18199659	1347	5.47	0.67	12	0.18	1354.00	11063.00	12200	20230803	-39.34	6940	20231020	6.63	12200	-39.34	20230803	6940	6.63	20231020	12200	-39.34	20230803	6940	6.63	20231020	1.86	N	067900	500	90 억		761456	N	N	0	N	00	N
11	20231129	150639	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	-90	5	-1.20	232446720	31523	92.17	7450	7510	7300	9710	5230	7470	7373.88	4.18	0	-6908	7643	7556	7483	7396	7323	7520	7360	91	2240	500	5220	10	1	18199659	1343	5.45	0.67	12	0.17	1354.00	11063.00	12200	20230803	-39.51	6940	20231020	6.34	12200	-39.51	20230803	6940	6.34	20231020	12200	-39.51	20230803	6940	6.34	20231020	1.86	N	067900	500	90 억		761456	N	N	0	N	00	N
12	20231129	140636	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7370	-100	5	-1.34	131370790	17742	51.88	7450	7510	7370	9710	5230	7470	7404.51	4.18	0	-6820	7643	7556	7483	7396	7323	7520	7360	91	2240	500	5220	10	1	18199659	1341	5.44	0.67	12	0.10	1354.00	11063.00	12200	20230803	-39.59	6940	20231020	6.20	12200	-39.59	20230803	6940	6.20	20231020	12200	-39.59	20230803	6940	6.20	20231020	1.86	N	067900	500	90 억		761456	N	N	0	N	00	N
13	20231129	130639	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7390	-80	5	-1.07	100778200	13596	39.75	7450	7510	7370	9710	5230	7470	7412.34	4.18	0	-4636	7643	7556	7483	7396	7323	7520	7360	91	2240	500	5220	10	1	18199659	1345	5.46	0.67	12	0.07	1354.00	11063.00	12200	20230803	-39.43	6940	20231020	6.48	12200	-39.43	20230803	6940	6.48	20231020	12200	-39.43	20230803	6940	6.48	20231020	1.86	N	067900	500	90 억		761456	N	N	0	N	00	N
14	20231129	120638	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7400	-70	5	-0.94	77162800	10402	30.41	7450	7510	7370	9710	5230	7470	7418.07	4.18	0	-3626	7643	7556	7483	7396	7323	7520	7360	91	2240	500	5220	10	1	18199659	1347	5.47	0.67	12	0.06	1354.00	11063.00	12200	20230803	-39.34	6940	20231020	6.63	12200	-39.34	20230803	6940	6.63	20231020	12200	-39.34	20230803	6940	6.63	20231020	1.86	N	067900	500	90 억		761456	N	N	0	N	00	N
15	20231129	110639	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7420	-50	5	-0.67	40147120	5401	15.79	7450	7510	7410	9710	5230	7470	7433.28	4.18	0	-3717	7643	7556	7483	7396	7323	7520	7360	91	2240	500	5220	10	1	18199659	1350	5.48	0.67	12	0.03	1354.00	11063.00	12200	20230803	-39.18	6940	20231020	6.92	12200	-39.18	20230803	6940	6.92	20231020	12200	-39.18	20230803	6940	6.92	20231020	1.86	N	067900	500	90 억		761456	N	N	0	N	00	N
16	20231129	100638	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7420	-50	5	-0.67	16495240	2213	6.47	7450	7510	7420	9710	5230	7470	7453.79	4.18	0	-1630	7643	7556	7483	7396	7323	7520	7360	91	2240	500	5220	10	1	18199659	1350	5.48	0.67	12	0.01	1354.00	11063.00	12200	20230803	-39.18	6940	20231020	6.92	12200	-39.18	20230803	6940	6.92	20231020	12200	-39.18	20230803	6940	6.92	20231020	1.86	N	067900	500	90 억		761456	N	N	0	N	00	N
17	20231129	090634	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7450	-20	5	-0.27	1802900	242	0.71	7450	7450	7450	9710	5230	7470	7450.00	4.18	0	-203	7643	7556	7483	7396	7323	7520	7360	91	2240	500	5220	10	1	18199659	1356	5.50	0.67	12	0.00	1354.00	11063.00	12200	20230803	-38.93	6940	20231020	7.35	12200	-38.93	20230803	6940	7.35	20231020	12200	-38.93	20230803	6940	7.35	20231020	1.86	N	067900	500	90 억		761456	N	N	0	N	00	N
18	20231128	160635	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7470	-70	5	-0.93	255060020	34182	140.68	7540	7570	7410	9800	5280	7540	7461.82	4.21	0	-5572	7620	7580	7530	7490	7440	7555	7465	91	2260	500	5270	10	1	18199659	1360	5.52	0.68	12	0.19	1354.00	11063.00	12200	20230803	-38.77	6940	20231020	7.64	12200	-38.77	20230803	6940	7.64	20231020	12200	-38.77	20230803	6940	7.64	20231020	1.86	N	067900	500	90 억		766611	N	N	0	N	00	N
19	20231128	150555	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7460	-80	5	-1.06	247448330	33161	136.48	7540	7570	7410	9800	5280	7540	7462.03	4.21	0	-5296	7620	7580	7530	7490	7440	7555	7465	91	2260	500	5270	10	1	18199659	1358	5.51	0.67	12	0.18	1354.00	11063.00	12200	20230803	-38.85	6940	20231020	7.49	12200	-38.85	20230803	6940	7.49	20231020	12200	-38.85	20230803	6940	7.49	20231020	1.86	N	067900	500	90 억		766611	N	N	0	N	00	N
20	20231128	140636	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7440	-100	5	-1.33	211565770	28338	116.63	7540	7570	7410	9800	5280	7540	7465.80	4.21	0	-3711	7620	7580	7530	7490	7440	7555	7465	91	2260	500	5270	10	1	18199659	1354	5.49	0.67	12	0.16	1354.00	11063.00	12200	20230803	-39.02	6940	20231020	7.20	12200	-39.02	20230803	6940	7.20	20231020	12200	-39.02	20230803	6940	7.20	20231020	1.86	N	067900	500	90 억		766611	N	N	0	N	00	N
21	20231128	130632	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7450	-90	5	-1.19	170555770	22846	94.03	7540	7570	7410	9800	5280	7540	7465.45	4.21	0	-950	7620	7580	7530	7490	7440	7555	7465	91	2260	500	5270	10	1	18199659	1356	5.50	0.67	12	0.13	1354.00	11063.00	12200	20230803	-38.93	6940	20231020	7.35	12200	-38.93	20230803	6940	7.35	20231020	12200	-38.93	20230803	6940	7.35	20231020	1.86	N	067900	500	90 억		766611	N	N	0	N	00	N
22	20231128	120634	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7440	-100	5	-1.33	160194080	21456	88.31	7540	7570	7410	9800	5280	7540	7466.17	4.21	0	-705	7620	7580	7530	7490	7440	7555	7465	91	2260	500	5270	10	1	18199659	1354	5.49	0.67	12	0.12	1354.00	11063.00	12200	20230803	-39.02	6940	20231020	7.20	12200	-39.02	20230803	6940	7.20	20231020	12200	-39.02	20230803	6940	7.20	20231020	1.86	N	067900	500	90 억		766611	N	N	0	N	00	N
23	20231128	110633	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7460	-80	5	-1.06	150306670	20129	82.85	7540	7570	7410	9800	5280	7540	7467.17	4.21	0	-290	7620	7580	7530	7490	7440	7555	7465	91	2260	500	5270	10	1	18199659	1358	5.51	0.67	12	0.11	1354.00	11063.00	12200	20230803	-38.85	6940	20231020	7.49	12200	-38.85	20230803	6940	7.49	20231020	12200	-38.85	20230803	6940	7.49	20231020	1.86	N	067900	500	90 억		766611	N	N	0	N	00	N
24	20231128	100633	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7450	-90	5	-1.19	124965670	16720	68.82	7540	7570	7450	9800	5280	7540	7474.02	4.21	0	-438	7620	7580	7530	7490	7440	7555	7465	91	2260	500	5270	10	1	18199659	1356	5.50	0.67	12	0.09	1354.00	11063.00	12200	20230803	-38.93	6940	20231020	7.35	12200	-38.93	20230803	6940	7.35	20231020	12200	-38.93	20230803	6940	7.35	20231020	1.86	N	067900	500	90 억		766611	N	N	0	N	00	N
25	20231128	090632	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7550	10	2	0.13	158460	21	0.09	7540	7550	7540	9800	5280	7540	7545.71	4.21	0	6	7620	7580	7530	7490	7440	7555	7465	91	2260	500	5270	10	1	18199659	1374	5.58	0.68	12	0.00	1354.00	11063.00	12200	20230803	-38.11	6940	20231020	8.79	12200	-38.11	20230803	6940	8.79	20231020	12200	-38.11	20230803	6940	8.79	20231020	1.86	N	067900	500	90 억		766611	N	N	0	N	00	N
26	20231127	160631	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7540	20	2	0.27	182272880	24214	75.55	7570	7570	7480	9770	5270	7520	7527.58	4.21	0	477	7620	7570	7520	7470	7420	7570	7470	91	2250	500	5260	10	1	18199659	1372	5.57	0.68	12	0.13	1354.00	11063.00	12200	20230803	-38.20	6940	20231020	8.65	12200	-38.20	20230803	6940	8.65	20231020	12200	-38.20	20230803	6940	8.65	20231020	1.86	N	067900	500	90 억		765704	N	N	0	N	00	N
27	20231127	150631	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7560	40	2	0.53	168866400	22433	69.99	7570	7570	7480	9770	5270	7520	7527.59	4.21	0	510	7620	7570	7520	7470	7420	7570	7470	91	2250	500	5260	10	1	18199659	1376	5.58	0.68	12	0.12	1354.00	11063.00	12200	20230803	-38.03	6940	20231020	8.93	12200	-38.03	20230803	6940	8.93	20231020	12200	-38.03	20230803	6940	8.93	20231020	1.86	N	067900	500	90 억		765704	N	N	0	N	00	N
28	20231127	140636	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7520	0	3	0.00	125384440	16664	51.99	7570	7570	7480	9770	5270	7520	7524.27	4.21	0	260	7620	7570	7520	7470	7420	7570	7470	91	2250	500	5260	10	1	18199659	1369	5.55	0.68	12	0.09	1354.00	11063.00	12200	20230803	-38.36	6940	20231020	8.36	12200	-38.36	20230803	6940	8.36	20231020	12200	-38.36	20230803	6940	8.36	20231020	1.86	N	067900	500	90 억		765704	N	N	0	N	00	N
29	20231127	130634	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7540	20	2	0.27	109378650	14535	45.35	7570	7570	7480	9770	5270	7520	7525.19	4.21	0	7	7620	7570	7520	7470	7420	7570	7470	91	2250	500	5260	10	1	18199659	1372	5.57	0.68	12	0.08	1354.00	11063.00	12200	20230803	-38.20	6940	20231020	8.65	12200	-38.20	20230803	6940	8.65	20231020	12200	-38.20	20230803	6940	8.65	20231020	1.86	N	067900	500	90 억		765704	N	N	0	N	00	N
30	20231127	120634	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7520	0	3	0.00	78265910	10395	32.43	7570	7570	7480	9770	5270	7520	7529.19	4.21	0	93	7620	7570	7520	7470	7420	7570	7470	91	2250	500	5260	10	1	18199659	1369	5.55	0.68	12	0.06	1354.00	11063.00	12200	20230803	-38.36	6940	20231020	8.36	12200	-38.36	20230803	6940	8.36	20231020	12200	-38.36	20230803	6940	8.36	20231020	1.86	N	067900	500	90 억		765704	N	N	0	N	00	N
31	20231127	110626	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7540	20	2	0.27	37956270	5040	15.72	7570	7570	7480	9770	5270	7520	7531.01	4.21	0	-331	7620	7570	7520	7470	7420	7570	7470	91	2250	500	5260	10	1	18199659	1372	5.57	0.68	12	0.03	1354.00	11063.00	12200	20230803	-38.20	6940	20231020	8.65	12200	-38.20	20230803	6940	8.65	20231020	12200	-38.20	20230803	6940	8.65	20231020	1.86	N	067900	500	90 억		765704	N	N	0	N	00	N
32	20231127	100625	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7510	-10	5	-0.13	11264640	1497	4.67	7570	7570	7480	9770	5270	7520	7524.81	4.21	0	-613	7620	7570	7520	7470	7420	7570	7470	91	2250	500	5260	10	1	18199659	1367	5.55	0.68	12	0.01	1354.00	11063.00	12200	20230803	-38.44	6940	20231020	8.21	12200	-38.44	20230803	6940	8.21	20231020	12200	-38.44	20230803	6940	8.21	20231020	1.86	N	067900	500	90 억		765704	N	N	0	N	00	N
33	20231127	090627	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7520	0	3	0.00	2863850	380	1.19	7570	7570	7510	9770	5270	7520	7536.45	4.21	0	-121	7620	7570	7520	7470	7420	7570	7470	91	2250	500	5260	10	1	18199659	1369	5.55	0.68	12	0.00	1354.00	11063.00	12200	20230803	-38.36	6940	20231020	8.36	12200	-38.36	20230803	6940	8.36	20231020	12200	-38.36	20230803	6940	8.36	20231020	1.86	N	067900	500	90 억		765704	N	N	0	N	00	N
34	20231124	160620	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7520	0	3	0.00	240527310	32029	30.61	7520	7570	7470	9770	5270	7520	7509.67	4.18	0	4523	7680	7600	7530	7450	7380	7640	7490	91	2250	500	5260	10	1	18199659	1369	5.55	0.68	12	0.18	1354.00	11063.00	12200	20230803	-38.36	6940	20231020	8.36	12200	-38.36	20230803	6940	8.36	20231020	12200	-38.36	20230803	6940	8.36	20231020	1.86	N	067900	500	90 억		759964	N	N	0	N	00	N
35	20231124	150628	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7500	-20	5	-0.27	220920790	29421	28.12	7520	7570	7470	9770	5270	7520	7508.95	4.18	0	4559	7680	7600	7530	7450	7380	7640	7490	91	2250	500	5260	10	1	18199659	1365	5.54	0.68	12	0.16	1354.00	11063.00	12200	20230803	-38.52	6940	20231020	8.07	12200	-38.52	20230803	6940	8.07	20231020	12200	-38.52	20230803	6940	8.07	20231020	1.86	N	067900	500	90 억		759964	N	N	0	N	00	N
36	20231124	140629	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7490	-30	5	-0.40	189054810	25167	24.05	7520	7570	7470	9770	5270	7520	7512.01	4.18	0	3652	7680	7600	7530	7450	7380	7640	7490	91	2250	500	5260	10	1	18199659	1363	5.53	0.68	12	0.14	1354.00	11063.00	12200	20230803	-38.61	6940	20231020	7.93	12200	-38.61	20230803	6940	7.93	20231020	12200	-38.61	20230803	6940	7.93	20231020	1.86	N	067900	500	90 억		759964	N	N	0	N	00	N
37	20231124	130625	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7500	-20	5	-0.27	147841030	19678	18.81	7520	7570	7470	9770	5270	7520	7513.01	4.18	0	2956	7680	7600	7530	7450	7380	7640	7490	91	2250	500	5260	10	1	18199659	1365	5.54	0.68	12	0.11	1354.00	11063.00	12200	20230803	-38.52	6940	20231020	8.07	12200	-38.52	20230803	6940	8.07	20231020	12200	-38.52	20230803	6940	8.07	20231020	1.86	N	067900	500	90 억		759964	N	N	0	N	00	N
38	20231124	120629	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7500	-20	5	-0.27	120093910	15979	15.27	7520	7570	7470	9770	5270	7520	7515.73	4.18	0	2258	7680	7600	7530	7450	7380	7640	7490	91	2250	500	5260	10	1	18199659	1365	5.54	0.68	12	0.09	1354.00	11063.00	12200	20230803	-38.52	6940	20231020	8.07	12200	-38.52	20230803	6940	8.07	20231020	12200	-38.52	20230803	6940	8.07	20231020	1.86	N	067900	500	90 억		759964	N	N	0	N	00	N
39	20231124	110626	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7510	-10	5	-0.13	88093850	11716	11.20	7520	7570	7470	9770	5270	7520	7519.11	4.18	0	1822	7680	7600	7530	7450	7380	7640	7490	91	2250	500	5260	10	1	18199659	1367	5.55	0.68	12	0.06	1354.00	11063.00	12200	20230803	-38.44	6940	20231020	8.21	12200	-38.44	20230803	6940	8.21	20231020	12200	-38.44	20230803	6940	8.21	20231020	1.86	N	067900	500	90 억		759964	N	N	0	N	00	N
40	20231124	100625	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7510	-10	5	-0.13	29788700	3975	3.80	7520	7570	7470	9770	5270	7520	7494.01	4.18	0	102	7680	7600	7530	7450	7380	7640	7490	91	2250	500	5260	10	1	18199659	1367	5.55	0.68	12	0.02	1354.00	11063.00	12200	20230803	-38.44	6940	20231020	8.21	12200	-38.44	20230803	6940	8.21	20231020	12200	-38.44	20230803	6940	8.21	20231020	1.86	N	067900	500	90 억		759964	N	N	0	N	00	N
41	20231124	090625	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7550	30	2	0.40	180510	24	0.02	7520	7550	7520	9770	5270	7520	7521.25	4.18	0	-3	7680	7600	7530	7450	7380	7640	7490	91	2250	500	5260	10	1	18199659	1374	5.58	0.68	12	0.00	1354.00	11063.00	12200	20230803	-38.11	6940	20231020	8.79	12200	-38.11	20230803	6940	8.79	20231020	12200	-38.11	20230803	6940	8.79	20231020	1.86	N	067900	500	90 억		759964	N	N	0	N	00	N
42	20231123	160618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7520	0	3	0.00	784939050	104533	235.10	7510	7610	7460	9770	5270	7520	7509.01	3.99	0	31326	7613	7566	7503	7456	7393	7535	7425	91	2250	500	5260	10	1	18199659	1369	5.55	0.68	12	0.57	1354.00	11063.00	12200	20230803	-38.36	6940	20231020	8.36	12200	-38.36	20230803	6940	8.36	20231020	12200	-38.36	20230803	6940	8.36	20231020	1.85	N	067900	500	90 억		726329	N	N	0	N	00	N
43	20231123	150640	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7470	-50	5	-0.66	725474420	96590	217.23	7510	7610	7460	9770	5270	7520	7510.86	3.99	0	29498	7613	7566	7503	7456	7393	7535	7425	91	2250	500	5260	10	1	18199659	1360	5.52	0.68	12	0.53	1354.00	11063.00	12200	20230803	-38.77	6940	20231020	7.64	12200	-38.77	20230803	6940	7.64	20231020	12200	-38.77	20230803	6940	7.64	20231020	1.85	N	067900	500	90 억		726329	N	N	0	N	00	N
44	20231123	140635	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7470	-50	5	-0.66	489638130	65064	146.33	7510	7610	7460	9770	5270	7520	7525.48	3.99	0	12472	7613	7566	7503	7456	7393	7535	7425	91	2250	500	5260	10	1	18199659	1360	5.52	0.68	12	0.36	1354.00	11063.00	12200	20230803	-38.77	6940	20231020	7.64	12200	-38.77	20230803	6940	7.64	20231020	12200	-38.77	20230803	6940	7.64	20231020	1.85	N	067900	500	90 억		726329	N	N	0	N	00	N
45	20231123	130635	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7530	10	2	0.13	253812840	33615	75.60	7510	7610	7460	9770	5270	7520	7550.58	3.99	0	1178	7613	7566	7503	7456	7393	7535	7425	91	2250	500	5260	10	1	18199659	1370	5.56	0.68	12	0.18	1354.00	11063.00	12200	20230803	-38.28	6940	20231020	8.50	12200	-38.28	20230803	6940	8.50	20231020	12200	-38.28	20230803	6940	8.50	20231020	1.85	N	067900	500	90 억		726329	N	N	0	N	00	N
46	20231123	120627	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7560	40	2	0.53	178801220	23683	53.26	7510	7610	7460	9770	5270	7520	7549.77	3.99	0	-1974	7613	7566	7503	7456	7393	7535	7425	91	2250	500	5260	10	1	18199659	1376	5.58	0.68	12	0.13	1354.00	11063.00	12200	20230803	-38.03	6940	20231020	8.93	12200	-38.03	20230803	6940	8.93	20231020	12200	-38.03	20230803	6940	8.93	20231020	1.85	N	067900	500	90 억		726329	N	N	0	N	00	N
47	20231123	110642	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7560	40	2	0.53	141965640	18814	42.31	7510	7610	7460	9770	5270	7520	7545.74	3.99	0	-3491	7613	7566	7503	7456	7393	7535	7425	91	2250	500	5260	10	1	18199659	1376	5.58	0.68	12	0.10	1354.00	11063.00	12200	20230803	-38.03	6940	20231020	8.93	12200	-38.03	20230803	6940	8.93	20231020	12200	-38.03	20230803	6940	8.93	20231020	1.85	N	067900	500	90 억		726329	N	N	0	N	00	N
48	20231123	100629	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7520	0	3	0.00	93696640	12433	27.96	7510	7610	7460	9770	5270	7520	7536.12	3.99	0	-2835	7613	7566	7503	7456	7393	7535	7425	91	2250	500	5260	10	1	18199659	1369	5.55	0.68	12	0.07	1354.00	11063.00	12200	20230803	-38.36	6940	20231020	8.36	12200	-38.36	20230803	6940	8.36	20231020	12200	-38.36	20230803	6940	8.36	20231020	1.85	N	067900	500	90 억		726329	N	N	0	N	00	N
49	20231123	090624	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7470	-50	5	-0.66	2806190	375	0.84	7510	7540	7460	9770	5270	7520	7483.17	3.99	0	69	7613	7566	7503	7456	7393	7535	7425	91	2250	500	5260	10	1	18199659	1360	5.52	0.68	12	0.00	1354.00	11063.00	12200	20230803	-38.77	6940	20231020	7.64	12200	-38.77	20230803	6940	7.64	20231020	12200	-38.77	20230803	6940	7.64	20231020	1.85	N	067900	500	90 억		726329	N	N	0	N	00	N
50	20231122	160604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7520	-50	5	-0.66	332329330	44464	74.97	7530	7550	7440	9840	5300	7570	7474.11	3.97	0	2128	7670	7620	7560	7510	7450	7645	7535	91	2270	500	5290	10	1	18199659	1369	5.55	0.68	12	0.24	1354.00	11063.00	12200	20230803	-38.36	6940	20231020	8.36	12200	-38.36	20230803	6940	8.36	20231020	12200	-38.36	20230803	6940	8.36	20231020	1.85	N	067900	500	90 억		722421	N	N	0	N	00	N
51	20231122	150616	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7530	-40	5	-0.53	327561970	43830	73.90	7530	7550	7440	9840	5300	7570	7473.46	3.97	0	2276	7670	7620	7560	7510	7450	7645	7535	91	2270	500	5290	10	1	18199659	1370	5.56	0.68	12	0.24	1354.00	11063.00	12200	20230803	-38.28	6940	20231020	8.50	12200	-38.28	20230803	6940	8.50	20231020	12200	-38.28	20230803	6940	8.50	20231020	1.85	N	067900	500	90 억		722421	N	N	0	N	00	N
52	20231122	140608	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7470	-100	5	-1.32	275072480	36809	62.07	7530	7550	7440	9840	5300	7570	7472.97	3.97	0	-304	7670	7620	7560	7510	7450	7645	7535	91	2270	500	5290	10	1	18199659	1360	5.52	0.68	12	0.20	1354.00	11063.00	12200	20230803	-38.77	6940	20231020	7.64	12200	-38.77	20230803	6940	7.64	20231020	12200	-38.77	20230803	6940	7.64	20231020	1.85	N	067900	500	90 억		722421	N	N	0	N	00	N
53	20231122	130630	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7450	-120	5	-1.59	221703290	29659	50.01	7530	7550	7440	9840	5300	7570	7475.08	3.97	0	-1823	7670	7620	7560	7510	7450	7645	7535	91	2270	500	5290	10	1	18199659	1356	5.50	0.67	12	0.16	1354.00	11063.00	12200	20230803	-38.93	6940	20231020	7.35	12200	-38.93	20230803	6940	7.35	20231020	12200	-38.93	20230803	6940	7.35	20231020	1.85	N	067900	500	90 억		722421	N	N	0	N	00	N
54	20231122	120633	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7440	-130	5	-1.72	190079700	25414	42.85	7530	7550	7440	9840	5300	7570	7479.33	3.97	0	-2899	7670	7620	7560	7510	7450	7645	7535	91	2270	500	5290	10	1	18199659	1354	5.49	0.67	12	0.14	1354.00	11063.00	12200	20230803	-39.02	6940	20231020	7.20	12200	-39.02	20230803	6940	7.20	20231020	12200	-39.02	20230803	6940	7.20	20231020	1.85	N	067900	500	90 억		722421	N	N	0	N	00	N
55	20231122	110659	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7480	-90	5	-1.19	154960860	20706	34.91	7530	7550	7440	9840	5300	7570	7483.86	3.97	0	-3287	7670	7620	7560	7510	7450	7645	7535	91	2270	500	5290	10	1	18199659	1361	5.52	0.68	12	0.11	1354.00	11063.00	12200	20230803	-38.69	6940	20231020	7.78	12200	-38.69	20230803	6940	7.78	20231020	12200	-38.69	20230803	6940	7.78	20231020	1.85	N	067900	500	90 억		722421	N	N	0	N	00	N
56	20231122	100641	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7440	-130	5	-1.72	109865150	14665	24.73	7530	7540	7440	9840	5300	7570	7491.66	3.97	0	-3364	7670	7620	7560	7510	7450	7645	7535	91	2270	500	5290	10	1	18199659	1354	5.49	0.67	12	0.08	1354.00	11063.00	12200	20230803	-39.02	6940	20231020	7.20	12200	-39.02	20230803	6940	7.20	20231020	12200	-39.02	20230803	6940	7.20	20231020	1.85	N	067900	500	90 억		722421	N	N	0	N	00	N
57	20231122	090609	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7510	-60	5	-0.79	4680140	622	1.05	7530	7540	7510	9840	5300	7570	7524.34	3.97	0	89	7670	7620	7560	7510	7450	7645	7535	91	2270	500	5290	10	1	18199659	1367	5.55	0.68	12	0.00	1354.00	11063.00	12200	20230803	-38.44	6940	20231020	8.21	12200	-38.44	20230803	6940	8.21	20231020	12200	-38.44	20230803	6940	8.21	20231020	1.85	N	067900	500	90 억		722421	N	N	0	N	00	N
58	20231121	160612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7570	-20	5	-0.26	447822150	59301	171.60	7500	7610	7500	9860	5320	7590	7551.68	3.90	0	12621	7876	7732	7566	7422	7256	7805	7495	91	2270	500	5310	10	1	18199659	1378	5.59	0.68	12	0.33	1354.00	11063.00	12200	20230803	-37.95	6940	20231020	9.08	12200	-37.95	20230803	6940	9.08	20231020	12200	-37.95	20230803	6940	9.08	20231020	1.79	N	067900	500	90 억		709316	N	N	0	N	00	N
59	20231121	150612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7540	-50	5	-0.66	410070970	54311	157.16	7500	7610	7500	9860	5320	7590	7550.42	3.90	0	12419	7876	7732	7566	7422	7256	7805	7495	91	2270	500	5310	10	1	18199659	1372	5.57	0.68	12	0.30	1354.00	11063.00	12200	20230803	-38.20	6940	20231020	8.65	12200	-38.20	20230803	6940	8.65	20231020	12200	-38.20	20230803	6940	8.65	20231020	1.79	N	067900	500	90 억		709316	N	N	0	N	00	N
60	20231121	140606	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7530	-60	5	-0.79	334494530	44289	128.16	7500	7610	7500	9860	5320	7590	7552.54	3.90	0	9753	7876	7732	7566	7422	7256	7805	7495	91	2270	500	5310	10	1	18199659	1370	5.56	0.68	12	0.24	1354.00	11063.00	12200	20230803	-38.28	6940	20231020	8.50	12200	-38.28	20230803	6940	8.50	20231020	12200	-38.28	20230803	6940	8.50	20231020	1.79	N	067900	500	90 억		709316	N	N	0	N	00	N
61	20231121	130601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7580	-10	5	-0.13	248134960	32859	95.08	7500	7610	7500	9860	5320	7590	7551.51	3.90	0	6590	7876	7732	7566	7422	7256	7805	7495	91	2270	500	5310	10	1	18199659	1380	5.60	0.69	12	0.18	1354.00	11063.00	12200	20230803	-37.87	6940	20231020	9.22	12200	-37.87	20230803	6940	9.22	20231020	12200	-37.87	20230803	6940	9.22	20231020	1.79	N	067900	500	90 억		709316	N	N	0	N	00	N
62	20231121	120601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7540	-50	5	-0.66	207054320	27429	79.37	7500	7610	7500	9860	5320	7590	7548.74	3.90	0	4290	7876	7732	7566	7422	7256	7805	7495	91	2270	500	5310	10	1	18199659	1372	5.57	0.68	12	0.15	1354.00	11063.00	12200	20230803	-38.20	6940	20231020	8.65	12200	-38.20	20230803	6940	8.65	20231020	12200	-38.20	20230803	6940	8.65	20231020	1.79	N	067900	500	90 억		709316	N	N	0	N	00	N
63	20231121	110600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7550	-40	5	-0.53	140858610	18681	54.06	7500	7600	7500	9860	5320	7590	7540.21	3.90	0	3681	7876	7732	7566	7422	7256	7805	7495	91	2270	500	5310	10	1	18199659	1374	5.58	0.68	12	0.10	1354.00	11063.00	12200	20230803	-38.11	6940	20231020	8.79	12200	-38.11	20230803	6940	8.79	20231020	12200	-38.11	20230803	6940	8.79	20231020	1.79	N	067900	500	90 억		709316	N	N	0	N	00	N
64	20231121	100546	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7530	-60	5	-0.79	82252990	10931	31.63	7500	7590	7500	9860	5320	7590	7524.75	3.90	0	2980	7876	7732	7566	7422	7256	7805	7495	91	2270	500	5310	10	1	18199659	1370	5.56	0.68	12	0.06	1354.00	11063.00	12200	20230803	-38.28	6940	20231020	8.50	12200	-38.28	20230803	6940	8.50	20231020	12200	-38.28	20230803	6940	8.50	20231020	1.79	N	067900	500	90 억		709316	N	N	0	N	00	N
65	20231121	090553	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7520	-70	5	-0.92	20905530	2787	8.06	7500	7590	7500	9860	5320	7590	7501.09	3.90	0	195	7876	7732	7566	7422	7256	7805	7495	91	2270	500	5310	10	1	18199659	1369	5.55	0.68	12	0.02	1354.00	11063.00	12200	20230803	-38.36	6940	20231020	8.36	12200	-38.36	20230803	6940	8.36	20231020	12200	-38.36	20230803	6940	8.36	20231020	1.79	N	067900	500	90 억		709316	N	N	0	N	00	N
66	20231120	160558	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7590	10	2	0.13	260915270	34532	60.06	7530	7710	7400	9850	5310	7580	7555.74	3.90	0	-1307	7746	7662	7556	7472	7366	7705	7515	91	2270	500	5300	10	1	18199659	1381	5.61	0.69	12	0.19	1354.00	11063.00	12200	20230803	-37.79	6940	20231020	9.37	12200	-37.79	20230803	6940	9.37	20231020	12200	-37.79	20230803	6940	9.37	20231020	1.78	N	067900	500	90 억		709191	N	N	0	N	00	N
67	20231120	150602	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7560	-20	5	-0.26	236422910	31302	54.44	7530	7710	7400	9850	5310	7580	7552.96	3.90	0	608	7746	7662	7556	7472	7366	7705	7515	91	2270	500	5300	10	1	18199659	1376	5.58	0.68	12	0.17	1354.00	11063.00	12200	20230803	-38.03	6940	20231020	8.93	12200	-38.03	20230803	6940	8.93	20231020	12200	-38.03	20230803	6940	8.93	20231020	1.78	N	067900	500	90 억		709191	N	N	0	N	00	N
68	20231120	140601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7560	-20	5	-0.26	206419970	27331	47.54	7530	7710	7400	9850	5310	7580	7552.59	3.90	0	-501	7746	7662	7556	7472	7366	7705	7515	91	2270	500	5300	10	1	18199659	1376	5.58	0.68	12	0.15	1354.00	11063.00	12200	20230803	-38.03	6940	20231020	8.93	12200	-38.03	20230803	6940	8.93	20231020	12200	-38.03	20230803	6940	8.93	20231020	1.78	N	067900	500	90 억		709191	N	N	0	N	00	N
69	20231120	130558	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7540	-40	5	-0.53	179772840	23804	41.40	7530	7710	7400	9850	5310	7580	7552.21	3.90	0	-866	7746	7662	7556	7472	7366	7705	7515	91	2270	500	5300	10	1	18199659	1372	5.57	0.68	12	0.13	1354.00	11063.00	12200	20230803	-38.20	6940	20231020	8.65	12200	-38.20	20230803	6940	8.65	20231020	12200	-38.20	20230803	6940	8.65	20231020	1.78	N	067900	500	90 억		709191	N	N	0	N	00	N
70	20231120	120600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7540	-40	5	-0.53	157322310	20829	36.23	7530	7710	7400	9850	5310	7580	7553.04	3.90	0	-1217	7746	7662	7556	7472	7366	7705	7515	91	2270	500	5300	10	1	18199659	1372	5.57	0.68	12	0.11	1354.00	11063.00	12200	20230803	-38.20	6940	20231020	8.65	12200	-38.20	20230803	6940	8.65	20231020	12200	-38.20	20230803	6940	8.65	20231020	1.78	N	067900	500	90 억		709191	N	N	0	N	00	N
71	20231120	110558	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7530	-50	5	-0.66	125547390	16611	28.89	7530	7710	7400	9850	5310	7580	7558.09	3.90	0	-1621	7746	7662	7556	7472	7366	7705	7515	91	2270	500	5300	10	1	18199659	1370	5.56	0.68	12	0.09	1354.00	11063.00	12200	20230803	-38.28	6940	20231020	8.50	12200	-38.28	20230803	6940	8.50	20231020	12200	-38.28	20230803	6940	8.50	20231020	1.78	N	067900	500	90 억		709191	N	N	0	N	00	N
72	20231120	100555	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7550	-30	5	-0.40	88659750	11724	20.39	7530	7710	7400	9850	5310	7580	7562.24	3.90	0	-2440	7746	7662	7556	7472	7366	7705	7515	91	2270	500	5300	10	1	18199659	1374	5.58	0.68	12	0.06	1354.00	11063.00	12200	20230803	-38.11	6940	20231020	8.79	12200	-38.11	20230803	6940	8.79	20231020	12200	-38.11	20230803	6940	8.79	20231020	1.78	N	067900	500	90 억		709191	N	N	0	N	00	N
73	20231120	090601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7470	-110	5	-1.45	13650880	1831	3.18	7530	7530	7400	9850	5310	7580	7455.42	3.90	0	60	7746	7662	7556	7472	7366	7705	7515	91	2270	500	5300	10	1	18199659	1360	5.52	0.68	12	0.01	1354.00	11063.00	12200	20230803	-38.77	6940	20231020	7.64	12200	-38.77	20230803	6940	7.64	20231020	12200	-38.77	20230803	6940	7.64	20231020	1.78	N	067900	500	90 억		709191	N	N	0	N	00	N
74	20231117	160612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7580	20	2	0.26	433150210	57343	117.70	7520	7640	7450	9820	5300	7560	7553.67	3.91	0	-2849	7666	7612	7506	7452	7346	7640	7480	91	2260	500	5290	10	1	18199659	1380	5.60	0.69	12	0.32	1354.00	11063.00	12200	20230803	-37.87	6940	20231020	9.22	12200	-37.87	20230803	6940	9.22	20231020	12200	-37.87	20230803	6940	9.22	20231020	1.83	N	067900	500	90 억		710837	N	N	0	N	00	N
75	20231117	150615	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7560	0	3	0.00	404192110	53508	109.83	7520	7640	7450	9820	5300	7560	7553.86	3.91	0	-637	7666	7612	7506	7452	7346	7640	7480	91	2260	500	5290	10	1	18199659	1376	5.58	0.68	12	0.29	1354.00	11063.00	12200	20230803	-38.03	6940	20231020	8.93	12200	-38.03	20230803	6940	8.93	20231020	12200	-38.03	20230803	6940	8.93	20231020	1.83	N	067900	500	90 억		710837	N	N	0	N	00	N
76	20231117	140613	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7560	0	3	0.00	346241620	45832	94.07	7520	7640	7450	9820	5300	7560	7554.58	3.91	0	1811	7666	7612	7506	7452	7346	7640	7480	91	2260	500	5290	10	1	18199659	1376	5.58	0.68	12	0.25	1354.00	11063.00	12200	20230803	-38.03	6940	20231020	8.93	12200	-38.03	20230803	6940	8.93	20231020	12200	-38.03	20230803	6940	8.93	20231020	1.83	N	067900	500	90 억		710837	N	N	0	N	00	N
77	20231117	130612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7570	10	2	0.13	315004190	41700	85.59	7520	7640	7450	9820	5300	7560	7554.06	3.91	0	1978	7666	7612	7506	7452	7346	7640	7480	91	2260	500	5290	10	1	18199659	1378	5.59	0.68	12	0.23	1354.00	11063.00	12200	20230803	-37.95	6940	20231020	9.08	12200	-37.95	20230803	6940	9.08	20231020	12200	-37.95	20230803	6940	9.08	20231020	1.83	N	067900	500	90 억		710837	N	N	0	N	00	N
78	20231117	120613	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7550	-10	5	-0.13	256012210	33919	69.62	7520	7640	7450	9820	5300	7560	7547.75	3.91	0	939	7666	7612	7506	7452	7346	7640	7480	91	2260	500	5290	10	1	18199659	1374	5.58	0.68	12	0.19	1354.00	11063.00	12200	20230803	-38.11	6940	20231020	8.79	12200	-38.11	20230803	6940	8.79	20231020	12200	-38.11	20230803	6940	8.79	20231020	1.83	N	067900	500	90 억		710837	N	N	0	N	00	N
79	20231117	110615	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7540	-20	5	-0.26	212305290	28129	57.74	7520	7640	7450	9820	5300	7560	7547.56	3.91	0	-227	7666	7612	7506	7452	7346	7640	7480	91	2260	500	5290	10	1	18199659	1372	5.57	0.68	12	0.15	1354.00	11063.00	12200	20230803	-38.20	6940	20231020	8.65	12200	-38.20	20230803	6940	8.65	20231020	12200	-38.20	20230803	6940	8.65	20231020	1.83	N	067900	500	90 억		710837	N	N	0	N	00	N
80	20231117	100613	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7590	30	2	0.40	138988800	18422	37.81	7520	7640	7450	9820	5300	7560	7544.72	3.91	0	-1335	7666	7612	7506	7452	7346	7640	7480	91	2260	500	5290	10	1	18199659	1381	5.61	0.69	12	0.10	1354.00	11063.00	12200	20230803	-37.79	6940	20231020	9.37	12200	-37.79	20230803	6940	9.37	20231020	12200	-37.79	20230803	6940	9.37	20231020	1.83	N	067900	500	90 억		710837	N	N	0	N	00	N
81	20231117	090615	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7450	-110	5	-1.46	18880730	2515	5.16	7520	7530	7450	9820	5300	7560	7507.25	3.91	0	-218	7666	7612	7506	7452	7346	7640	7480	91	2260	500	5290	10	1	18199659	1356	5.50	0.67	12	0.01	1354.00	11063.00	12200	20230803	-38.93	6940	20231020	7.35	12200	-38.93	20230803	6940	7.35	20231020	12200	-38.93	20230803	6940	7.35	20231020	1.83	N	067900	500	90 억		710837	N	N	0	N	00	N
82	20231116	160610	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7530	90	2	1.21	339119140	45464	38.65	7400	7540	7400	9670	5210	7440	7459.07	3.79	0	18930	7913	7676	7453	7216	6993	7795	7335	91	2230	500	5200	10	1	18199659	1370	5.56	0.68	12	0.25	1354.00	11063.00	12200	20230803	-38.28	6940	20231020	8.50	12200	-38.28	20230803	6940	8.50	20231020	12200	-38.28	20230803	6940	8.50	20231020	1.85	N	067900	500	90 억		689933	N	N	0	N	00	N
83	20231116	150610	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7460	20	2	0.27	286387310	38425	32.66	7400	7540	7400	9670	5210	7440	7453.15	3.79	0	16888	7913	7676	7453	7216	6993	7795	7335	91	2230	500	5200	10	1	18199659	1358	5.51	0.67	12	0.21	1354.00	11063.00	12200	20230803	-38.85	6940	20231020	7.49	12200	-38.85	20230803	6940	7.49	20231020	12200	-38.85	20230803	6940	7.49	20231020	1.85	N	067900	500	90 억		689933	N	N	0	N	00	N
84	20231116	140550	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7500	60	2	0.81	152116910	20435	17.37	7400	7510	7400	9670	5210	7440	7443.94	3.79	0	3297	7913	7676	7453	7216	6993	7795	7335	91	2230	500	5200	10	1	18199659	1365	5.54	0.68	12	0.11	1354.00	11063.00	12200	20230803	-38.52	6940	20231020	8.07	12200	-38.52	20230803	6940	8.07	20231020	12200	-38.52	20230803	6940	8.07	20231020	1.85	N	067900	500	90 억		689933	N	N	0	N	00	N
85	20231116	130609	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7430	-10	5	-0.13	104783460	14102	11.99	7400	7510	7400	9670	5210	7440	7430.40	3.79	0	1243	7913	7676	7453	7216	6993	7795	7335	91	2230	500	5200	10	1	18199659	1352	5.49	0.67	12	0.08	1354.00	11063.00	12200	20230803	-39.10	6940	20231020	7.06	12200	-39.10	20230803	6940	7.06	20231020	12200	-39.10	20230803	6940	7.06	20231020	1.85	N	067900	500	90 억		689933	N	N	0	N	00	N
86	20231116	120612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7430	-10	5	-0.13	76936680	10360	8.81	7400	7510	7400	9670	5210	7440	7426.32	3.79	0	1355	7913	7676	7453	7216	6993	7795	7335	91	2230	500	5200	10	1	18199659	1352	5.49	0.67	12	0.06	1354.00	11063.00	12200	20230803	-39.10	6940	20231020	7.06	12200	-39.10	20230803	6940	7.06	20231020	12200	-39.10	20230803	6940	7.06	20231020	1.85	N	067900	500	90 억		689933	N	N	0	N	00	N
87	20231116	110608	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7420	-20	5	-0.27	53717280	7236	6.15	7400	7500	7400	9670	5210	7440	7423.62	3.79	0	916	7913	7676	7453	7216	6993	7795	7335	91	2230	500	5200	10	1	18199659	1350	5.48	0.67	12	0.04	1354.00	11063.00	12200	20230803	-39.18	6940	20231020	6.92	12200	-39.18	20230803	6940	6.92	20231020	12200	-39.18	20230803	6940	6.92	20231020	1.85	N	067900	500	90 억		689933	N	N	0	N	00	N
88	20231116	100609	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7440	0	3	0.00	13012060	1752	1.49	7400	7440	7400	9670	5210	7440	7426.97	3.79	0	655	7913	7676	7453	7216	6993	7795	7335	91	2230	500	5200	10	1	18199659	1354	5.49	0.67	12	0.01	1354.00	11063.00	12200	20230803	-39.02	6940	20231020	7.20	12200	-39.02	20230803	6940	7.20	20231020	12200	-39.02	20230803	6940	7.20	20231020	1.85	N	067900	500	90 억		689933	N	N	0	N	00	N
89	20231116	090609	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	3.79	0	0	7913	7676	7453	7216	6993	7795	7335	91	2230	500	5200	10	1	18199659	1354	5.49	0.67	12	0.00	1354.00	11063.00	12200	20230803	-39.02	6940	20231020	7.20	12200	-39.02	20230803	6940	7.20	20231020	12200	-39.02	20230803	6940	7.20	20231020	1.85	N	067900	500	90 억		689933	N	N	0	N	00	N
90	20231115	160532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7440	160	2	2.20	878164580	117572	250.89	7270	7690	7230	9460	5100	7280	7469.26	3.74	0	8667	7406	7342	7256	7192	7106	7375	7225	91	2180	500	5090	10	1	18199659	1354	5.49	0.67	12	0.65	1354.00	11063.00	12200	20230803	-39.02	6940	20231020	7.20	12200	-39.02	20230803	6940	7.20	20231020	12200	-39.02	20230803	6940	7.20	20231020	1.87	N	067900	500	90 억		681295	N	N	0	N	00	N
91	20231115	150617	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7450	170	2	2.34	856539730	114673	244.70	7270	7690	7230	9460	5100	7280	7469.41	3.74	0	8459	7406	7342	7256	7192	7106	7375	7225	91	2180	500	5090	10	1	18199659	1356	5.50	0.67	12	0.63	1354.00	11063.00	12200	20230803	-38.93	6940	20231020	7.35	12200	-38.93	20230803	6940	7.35	20231020	12200	-38.93	20230803	6940	7.35	20231020	1.87	N	067900	500	90 억		681295	N	N	0	N	00	N
92	20231115	140615	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7410	130	2	1.79	358554530	48867	104.28	7270	7440	7230	9460	5100	7280	7337.36	3.74	0	19364	7406	7342	7256	7192	7106	7375	7225	91	2180	500	5090	10	1	18199659	1349	5.47	0.67	12	0.27	1354.00	11063.00	12200	20230803	-39.26	6940	20231020	6.77	12200	-39.26	20230803	6940	6.77	20231020	12200	-39.26	20230803	6940	6.77	20231020	1.87	N	067900	500	90 억		681295	N	N	0	N	00	N
93	20231115	130618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7340	60	2	0.82	242769760	33225	70.90	7270	7400	7230	9460	5100	7280	7306.84	3.74	0	14546	7406	7342	7256	7192	7106	7375	7225	91	2180	500	5090	10	1	18199659	1336	5.42	0.66	12	0.18	1354.00	11063.00	12200	20230803	-39.84	6940	20231020	5.76	12200	-39.84	20230803	6940	5.76	20231020	12200	-39.84	20230803	6940	5.76	20231020	1.87	N	067900	500	90 억		681295	N	N	0	N	00	N
94	20231115	120621	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7360	80	2	1.10	206673250	28311	60.41	7270	7370	7230	9460	5100	7280	7300.10	3.74	0	14210	7406	7342	7256	7192	7106	7375	7225	91	2180	500	5090	10	1	18199659	1339	5.44	0.67	12	0.16	1354.00	11063.00	12200	20230803	-39.67	6940	20231020	6.05	12200	-39.67	20230803	6940	6.05	20231020	12200	-39.67	20230803	6940	6.05	20231020	1.87	N	067900	500	90 억		681295	N	N	0	N	00	N
95	20231115	110625	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7320	40	2	0.55	176447170	24184	51.61	7270	7370	7230	9460	5100	7280	7296.03	3.74	0	12684	7406	7342	7256	7192	7106	7375	7225	91	2180	500	5090	10	1	18199659	1332	5.41	0.66	12	0.13	1354.00	11063.00	12200	20230803	-40.00	6940	20231020	5.48	12200	-40.00	20230803	6940	5.48	20231020	12200	-40.00	20230803	6940	5.48	20231020	1.87	N	067900	500	90 억		681295	N	N	0	N	00	N
96	20231115	100620	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7320	40	2	0.55	147677500	20261	43.24	7270	7350	7230	9460	5100	7280	7288.76	3.74	0	11160	7406	7342	7256	7192	7106	7375	7225	91	2180	500	5090	10	1	18199659	1332	5.41	0.66	12	0.11	1354.00	11063.00	12200	20230803	-40.00	6940	20231020	5.48	12200	-40.00	20230803	6940	5.48	20231020	12200	-40.00	20230803	6940	5.48	20231020	1.87	N	067900	500	90 억		681295	N	N	0	N	00	N
97	20231115	090614	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7280	0	3	0.00	59182860	8138	17.37	7270	7310	7230	9460	5100	7280	7272.41	3.74	0	2896	7406	7342	7256	7192	7106	7375	7225	91	2180	500	5090	10	1	18199659	1325	5.38	0.66	12	0.04	1354.00	11063.00	12200	20230803	-40.33	6940	20231020	4.90	12200	-40.33	20230803	6940	4.90	20231020	12200	-40.33	20230803	6940	4.90	20231020	1.87	N	067900	500	90 억		681295	N	N	0	N	00	N
98	20231114	160607	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7280	60	2	0.83	287557380	39715	83.39	7170	7320	7170	9380	5060	7220	7240.52	3.68	0	10032	7513	7366	7273	7126	7033	7320	7080	91	2160	500	5050	10	1	18199659	1325	5.38	0.66	12	0.22	1354.00	11063.00	12200	20230803	-40.33	6940	20231020	4.90	12200	-40.33	20230803	6940	4.90	20231020	12200	-40.33	20230803	6940	4.90	20231020	1.86	N	067900	500	90 억		669491	N	N	0	N	00	N
99	20231114	150608	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7280	60	2	0.83	205858140	28453	59.74	7170	7320	7170	9380	5060	7220	7235.02	3.68	0	6174	7513	7366	7273	7126	7033	7320	7080	91	2160	500	5050	10	1	18199659	1325	5.38	0.66	12	0.16	1354.00	11063.00	12200	20230803	-40.33	6940	20231020	4.90	12200	-40.33	20230803	6940	4.90	20231020	12200	-40.33	20230803	6940	4.90	20231020	1.86	N	067900	500	90 억		669491	N	N	0	N	00	N
100	20231114	140608	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7250	30	2	0.42	166934360	23090	48.48	7170	7320	7170	9380	5060	7220	7229.73	3.68	0	4410	7513	7366	7273	7126	7033	7320	7080	91	2160	500	5050	10	1	18199659	1319	5.35	0.66	12	0.13	1354.00	11063.00	12200	20230803	-40.57	6940	20231020	4.47	12200	-40.57	20230803	6940	4.47	20231020	12200	-40.57	20230803	6940	4.47	20231020	1.86	N	067900	500	90 억		669491	N	N	0	N	00	N
101	20231114	130610	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7250	30	2	0.42	139031130	19237	40.39	7170	7320	7170	9380	5060	7220	7227.28	3.68	0	2460	7513	7366	7273	7126	7033	7320	7080	91	2160	500	5050	10	1	18199659	1319	5.35	0.66	12	0.11	1354.00	11063.00	12200	20230803	-40.57	6940	20231020	4.47	12200	-40.57	20230803	6940	4.47	20231020	12200	-40.57	20230803	6940	4.47	20231020	1.86	N	067900	500	90 억		669491	N	N	0	N	00	N
102	20231114	120610	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7260	40	2	0.55	118092890	16351	34.33	7170	7320	7170	9380	5060	7220	7222.36	3.68	0	2033	7513	7366	7273	7126	7033	7320	7080	91	2160	500	5050	10	1	18199659	1321	5.36	0.66	12	0.09	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	12200	-40.49	20230803	6940	4.61	20231020	12200	-40.49	20230803	6940	4.61	20231020	1.86	N	067900	500	90 억		669491	N	N	0	N	00	N
103	20231114	110617	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7210	-10	5	-0.14	69873620	9687	20.34	7170	7270	7170	9380	5060	7220	7213.13	3.68	0	300	7513	7366	7273	7126	7033	7320	7080	91	2160	500	5050	10	1	18199659	1312	5.32	0.65	12	0.05	1354.00	11063.00	12200	20230803	-40.90	6940	20231020	3.89	12200	-40.90	20230803	6940	3.89	20231020	12200	-40.90	20230803	6940	3.89	20231020	1.86	N	067900	500	90 억		669491	N	N	0	N	00	N
104	20231114	100610	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7210	-10	5	-0.14	36107700	5004	10.51	7170	7270	7170	9380	5060	7220	7215.77	3.68	0	-850	7513	7366	7273	7126	7033	7320	7080	91	2160	500	5050	10	1	18199659	1312	5.32	0.65	12	0.03	1354.00	11063.00	12200	20230803	-40.90	6940	20231020	3.89	12200	-40.90	20230803	6940	3.89	20231020	12200	-40.90	20230803	6940	3.89	20231020	1.86	N	067900	500	90 억		669491	N	N	0	N	00	N
105	20231114	090604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7210	-10	5	-0.14	7153550	996	2.09	7170	7270	7170	9380	5060	7220	7182.28	3.68	0	-17	7513	7366	7273	7126	7033	7320	7080	91	2160	500	5050	10	1	18199659	1312	5.32	0.65	12	0.01	1354.00	11063.00	12200	20230803	-40.90	6940	20231020	3.89	12200	-40.90	20230803	6940	3.89	20231020	12200	-40.90	20230803	6940	3.89	20231020	1.86	N	067900	500	90 억		669491	N	N	0	N	00	N
106	20231113	160600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7220	-150	5	-2.04	346675790	47619	90.32	7420	7420	7180	9580	5160	7370	7280.20	3.74	0	-10459	7543	7456	7333	7246	7123	7395	7185	91	2210	500	5150	10	1	18199659	1314	5.33	0.65	12	0.26	1354.00	11063.00	12200	20230803	-40.82	6940	20231020	4.03	12200	-40.82	20230803	6940	4.03	20231020	12200	-40.82	20230803	6940	4.03	20231020	1.86	N	067900	500	90 억		680238	N	N	0	N	00	N
107	20231113	150600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7200	-170	5	-2.31	332840010	45695	86.67	7420	7420	7180	9580	5160	7370	7283.95	3.74	0	-9661	7543	7456	7333	7246	7123	7395	7185	91	2210	500	5150	10	1	18199659	1310	5.32	0.65	12	0.25	1354.00	11063.00	12200	20230803	-40.98	6940	20231020	3.75	12200	-40.98	20230803	6940	3.75	20231020	12200	-40.98	20230803	6940	3.75	20231020	1.86	N	067900	500	90 억		680238	N	N	0	N	00	N
108	20231113	140558	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7180	-190	5	-2.58	310949310	42650	80.89	7420	7420	7180	9580	5160	7370	7290.72	3.74	0	-8870	7543	7456	7333	7246	7123	7395	7185	91	2210	500	5150	10	1	18199659	1307	5.30	0.65	12	0.23	1354.00	11063.00	12200	20230803	-41.15	6940	20231020	3.46	12200	-41.15	20230803	6940	3.46	20231020	12200	-41.15	20230803	6940	3.46	20231020	1.86	N	067900	500	90 억		680238	N	N	0	N	00	N
109	20231113	130556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7190	-180	5	-2.44	287520640	39393	74.71	7420	7420	7190	9580	5160	7370	7298.77	3.74	0	-8235	7543	7456	7333	7246	7123	7395	7185	91	2210	500	5150	10	1	18199659	1309	5.31	0.65	12	0.22	1354.00	11063.00	12200	20230803	-41.07	6940	20231020	3.60	12200	-41.07	20230803	6940	3.60	20231020	12200	-41.07	20230803	6940	3.60	20231020	1.86	N	067900	500	90 억		680238	N	N	0	N	00	N
110	20231113	120557	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7230	-140	5	-1.90	242621610	33168	62.91	7420	7420	7230	9580	5160	7370	7314.93	3.74	0	-7758	7543	7456	7333	7246	7123	7395	7185	91	2210	500	5150	10	1	18199659	1316	5.34	0.65	12	0.18	1354.00	11063.00	12200	20230803	-40.74	6940	20231020	4.18	12200	-40.74	20230803	6940	4.18	20231020	12200	-40.74	20230803	6940	4.18	20231020	1.86	N	067900	500	90 억		680238	N	N	0	N	00	N
111	20231113	110556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7300	-70	5	-0.95	153571360	20910	39.66	7420	7420	7270	9580	5160	7370	7344.40	3.74	0	-6483	7543	7456	7333	7246	7123	7395	7185	91	2210	500	5150	10	1	18199659	1329	5.39	0.66	12	0.11	1354.00	11063.00	12200	20230803	-40.16	6940	20231020	5.19	12200	-40.16	20230803	6940	5.19	20231020	12200	-40.16	20230803	6940	5.19	20231020	1.86	N	067900	500	90 억		680238	N	N	0	N	00	N
112	20231113	100554	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7400	30	2	0.41	43972760	5962	11.31	7420	7420	7360	9580	5160	7370	7375.50	3.74	0	975	7543	7456	7333	7246	7123	7395	7185	91	2210	500	5150	10	1	18199659	1347	5.47	0.67	12	0.03	1354.00	11063.00	12200	20230803	-39.34	6940	20231020	6.63	12200	-39.34	20230803	6940	6.63	20231020	12200	-39.34	20230803	6940	6.63	20231020	1.86	N	067900	500	90 억		680238	N	N	0	N	00	N
113	20231113	090559	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7370	0	3	0.00	1979230	268	0.51	7420	7420	7370	9580	5160	7370	7385.19	3.74	0	-11	7543	7456	7333	7246	7123	7395	7185	91	2210	500	5150	10	1	18199659	1341	5.44	0.67	12	0.00	1354.00	11063.00	12200	20230803	-39.59	6940	20231020	6.20	12200	-39.59	20230803	6940	6.20	20231020	12200	-39.59	20230803	6940	6.20	20231020	1.86	N	067900	500	90 억		680238	N	N	0	N	00	N
114	20231110	160615	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7370	-40	5	-0.54	384303190	52579	173.69	7410	7420	7210	9630	5190	7410	7309.06	3.72	0	3631	7516	7462	7396	7342	7276	7490	7370	91	2220	500	5180	10	1	18199659	1341	5.44	0.67	12	0.29	1354.00	11063.00	12200	20230803	-39.59	6940	20231020	6.20	12200	-39.59	20230803	6940	6.20	20231020	12200	-39.59	20230803	6940	6.20	20231020	1.88	N	067900	500	90 억		676629	N	N	0	N	00	N
115	20231110	150607	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7370	-40	5	-0.54	331537110	45413	150.02	7410	7420	7210	9630	5190	7410	7300.49	3.72	0	3633	7516	7462	7396	7342	7276	7490	7370	91	2220	500	5180	10	1	18199659	1341	5.44	0.67	12	0.25	1354.00	11063.00	12200	20230803	-39.59	6940	20231020	6.20	12200	-39.59	20230803	6940	6.20	20231020	12200	-39.59	20230803	6940	6.20	20231020	1.88	N	067900	500	90 억		676629	N	N	0	N	00	N
116	20231110	140601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7350	-60	5	-0.81	271022720	37186	122.84	7410	7420	7210	9630	5190	7410	7288.30	3.72	0	3897	7516	7462	7396	7342	7276	7490	7370	91	2220	500	5180	10	1	18199659	1338	5.43	0.66	12	0.20	1354.00	11063.00	12200	20230803	-39.75	6940	20231020	5.91	12200	-39.75	20230803	6940	5.91	20231020	12200	-39.75	20230803	6940	5.91	20231020	1.88	N	067900	500	90 억		676629	N	N	0	N	00	N
117	20231110	130603	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7320	-90	5	-1.21	246790050	33897	111.97	7410	7420	7210	9630	5190	7410	7280.59	3.72	0	4486	7516	7462	7396	7342	7276	7490	7370	91	2220	500	5180	10	1	18199659	1332	5.41	0.66	12	0.19	1354.00	11063.00	12200	20230803	-40.00	6940	20231020	5.48	12200	-40.00	20230803	6940	5.48	20231020	12200	-40.00	20230803	6940	5.48	20231020	1.88	N	067900	500	90 억		676629	N	N	0	N	00	N
118	20231110	120604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7310	-100	5	-1.35	230759340	31712	104.76	7410	7420	7210	9630	5190	7410	7276.72	3.72	0	4934	7516	7462	7396	7342	7276	7490	7370	91	2220	500	5180	10	1	18199659	1330	5.40	0.66	12	0.17	1354.00	11063.00	12200	20230803	-40.08	6940	20231020	5.33	12200	-40.08	20230803	6940	5.33	20231020	12200	-40.08	20230803	6940	5.33	20231020	1.88	N	067900	500	90 억		676629	N	N	0	N	00	N
119	20231110	110557	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7320	-90	5	-1.21	199084920	27384	90.46	7410	7420	7210	9630	5190	7410	7270.12	3.72	0	6659	7516	7462	7396	7342	7276	7490	7370	91	2220	500	5180	10	1	18199659	1332	5.41	0.66	12	0.15	1354.00	11063.00	12200	20230803	-40.00	6940	20231020	5.48	12200	-40.00	20230803	6940	5.48	20231020	12200	-40.00	20230803	6940	5.48	20231020	1.88	N	067900	500	90 억		676629	N	N	0	N	00	N
120	20231110	100603	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7330	-80	5	-1.08	180757800	24886	82.21	7410	7420	7210	9630	5190	7410	7263.43	3.72	0	7515	7516	7462	7396	7342	7276	7490	7370	91	2220	500	5180	10	1	18199659	1334	5.41	0.66	12	0.14	1354.00	11063.00	12200	20230803	-39.92	6940	20231020	5.62	12200	-39.92	20230803	6940	5.62	20231020	12200	-39.92	20230803	6940	5.62	20231020	1.88	N	067900	500	90 억		676629	N	N	0	N	00	N
121	20231110	090552	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7330	-80	5	-1.08	10821270	1472	4.86	7410	7420	7320	9630	5190	7410	7351.41	3.72	0	-214	7516	7462	7396	7342	7276	7490	7370	91	2220	500	5180	10	1	18199659	1334	5.41	0.66	12	0.01	1354.00	11063.00	12200	20230803	-39.92	6940	20231020	5.62	12200	-39.92	20230803	6940	5.62	20231020	12200	-39.92	20230803	6940	5.62	20231020	1.88	N	067900	500	90 억		676629	N	N	0	N	00	N
122	20231109	160546	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7410	40	2	0.54	222084420	30023	72.99	7380	7450	7330	9580	5160	7370	7397.49	3.75	0	-6563	7530	7450	7360	7280	7190	7490	7320	91	2210	500	5150	10	1	18199659	1349	5.47	0.67	12	0.16	1354.00	11063.00	12200	20230803	-39.26	6940	20231020	6.77	12200	-39.26	20230803	6940	6.77	20231020	12200	-39.26	20230803	6940	6.77	20231020	1.87	N	067900	500	90 억		683195	N	N	0	N	00	N
123	20231109	150548	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7410	40	2	0.54	217014710	29337	71.32	7380	7450	7330	9580	5160	7370	7397.67	3.75	0	-6360	7530	7450	7360	7280	7190	7490	7320	91	2210	500	5150	10	1	18199659	1349	5.47	0.67	12	0.16	1354.00	11063.00	12200	20230803	-39.26	6940	20231020	6.77	12200	-39.26	20230803	6940	6.77	20231020	12200	-39.26	20230803	6940	6.77	20231020	1.87	N	067900	500	90 억		683195	N	N	0	N	00	N
124	20231109	140546	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7410	40	2	0.54	188660340	25514	62.03	7380	7450	7330	9580	5160	7370	7394.76	3.75	0	-3357	7530	7450	7360	7280	7190	7490	7320	91	2210	500	5150	10	1	18199659	1349	5.47	0.67	12	0.14	1354.00	11063.00	12200	20230803	-39.26	6940	20231020	6.77	12200	-39.26	20230803	6940	6.77	20231020	12200	-39.26	20230803	6940	6.77	20231020	1.87	N	067900	500	90 억		683195	N	N	0	N	00	N
125	20231109	130548	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7440	70	2	0.95	157591900	21313	51.81	7380	7450	7330	9580	5160	7370	7394.61	3.75	0	-3583	7530	7450	7360	7280	7190	7490	7320	91	2210	500	5150	10	1	18199659	1354	5.49	0.67	12	0.12	1354.00	11063.00	12200	20230803	-39.02	6940	20231020	7.20	12200	-39.02	20230803	6940	7.20	20231020	12200	-39.02	20230803	6940	7.20	20231020	1.87	N	067900	500	90 억		683195	N	N	0	N	00	N
126	20231109	120551	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7410	40	2	0.54	102338650	13868	33.71	7380	7430	7330	9580	5160	7370	7379.75	3.75	0	-4112	7530	7450	7360	7280	7190	7490	7320	91	2210	500	5150	10	1	18199659	1349	5.47	0.67	12	0.08	1354.00	11063.00	12200	20230803	-39.26	6940	20231020	6.77	12200	-39.26	20230803	6940	6.77	20231020	12200	-39.26	20230803	6940	6.77	20231020	1.87	N	067900	500	90 억		683195	N	N	0	N	00	N
127	20231109	110549	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7420	50	2	0.68	73216580	9928	24.14	7380	7430	7330	9580	5160	7370	7374.95	3.75	0	-3104	7530	7450	7360	7280	7190	7490	7320	91	2210	500	5150	10	1	18199659	1350	5.48	0.67	12	0.05	1354.00	11063.00	12200	20230803	-39.18	6940	20231020	6.92	12200	-39.18	20230803	6940	6.92	20231020	12200	-39.18	20230803	6940	6.92	20231020	1.87	N	067900	500	90 억		683195	N	N	0	N	00	N
128	20231109	100545	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7410	40	2	0.54	53155830	7221	17.55	7380	7420	7330	9580	5160	7370	7360.79	3.75	0	-3422	7530	7450	7360	7280	7190	7490	7320	91	2210	500	5150	10	1	18199659	1349	5.47	0.67	12	0.04	1354.00	11063.00	12200	20230803	-39.26	6940	20231020	6.77	12200	-39.26	20230803	6940	6.77	20231020	12200	-39.26	20230803	6940	6.77	20231020	1.87	N	067900	500	90 억		683195	N	N	0	N	00	N
129	20231109	090546	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	10	2	0.14	4889910	663	1.61	7380	7400	7380	9580	5160	7370	7383.04	3.75	0	74	7530	7450	7360	7280	7190	7490	7320	91	2210	500	5150	10	1	18199659	1343	5.45	0.67	12	0.00	1354.00	11063.00	12200	20230803	-39.51	6940	20231020	6.34	12200	-39.51	20230803	6940	6.34	20231020	12200	-39.51	20230803	6940	6.34	20231020	1.87	N	067900	500	90 억		683195	N	N	0	N	00	N
130	20231108	160543	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7370	80	2	1.10	296641860	40386	30.83	7310	7440	7270	9470	5110	7290	7345.13	3.76	0	-1740	7696	7492	7296	7092	6896	7395	6995	91	2180	500	5100	10	1	18199659	1341	5.44	0.67	12	0.22	1354.00	11063.00	12200	20230803	-39.59	6940	20231020	6.20	12200	-39.59	20230803	6940	6.20	20231020	12200	-39.59	20230803	6940	6.20	20231020	1.84	N	067900	500	90 억		684938	N	N	0	N	00	N
131	20231108	150545	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	90	2	1.23	279291150	38033	29.04	7310	7440	7270	9470	5110	7290	7343.39	3.76	0	-1524	7696	7492	7296	7092	6896	7395	6995	91	2180	500	5100	10	1	18199659	1343	5.45	0.67	12	0.21	1354.00	11063.00	12200	20230803	-39.51	6940	20231020	6.34	12200	-39.51	20230803	6940	6.34	20231020	12200	-39.51	20230803	6940	6.34	20231020	1.84	N	067900	500	90 억		684938	N	N	0	N	00	N
132	20231108	140543	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7350	60	2	0.82	217961520	29706	22.68	7310	7440	7270	9470	5110	7290	7337.29	3.76	0	178	7696	7492	7296	7092	6896	7395	6995	91	2180	500	5100	10	1	18199659	1338	5.43	0.66	12	0.16	1354.00	11063.00	12200	20230803	-39.75	6940	20231020	5.91	12200	-39.75	20230803	6940	5.91	20231020	12200	-39.75	20230803	6940	5.91	20231020	1.84	N	067900	500	90 억		684938	N	N	0	N	00	N
133	20231108	130545	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7300	10	2	0.14	206739910	28178	21.51	7310	7440	7270	9470	5110	7290	7336.93	3.76	0	94	7696	7492	7296	7092	6896	7395	6995	91	2180	500	5100	10	1	18199659	1329	5.39	0.66	12	0.15	1354.00	11063.00	12200	20230803	-40.16	6940	20231020	5.19	12200	-40.16	20230803	6940	5.19	20231020	12200	-40.16	20230803	6940	5.19	20231020	1.84	N	067900	500	90 억		684938	N	N	0	N	00	N
134	20231108	120539	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7330	40	2	0.55	165251480	22494	17.17	7310	7440	7280	9470	5110	7290	7346.47	3.76	0	241	7696	7492	7296	7092	6896	7395	6995	91	2180	500	5100	10	1	18199659	1334	5.41	0.66	12	0.12	1354.00	11063.00	12200	20230803	-39.92	6940	20231020	5.62	12200	-39.92	20230803	6940	5.62	20231020	12200	-39.92	20230803	6940	5.62	20231020	1.84	N	067900	500	90 억		684938	N	N	0	N	00	N
135	20231108	110543	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7330	40	2	0.55	157724170	21468	16.39	7310	7440	7280	9470	5110	7290	7346.94	3.76	0	289	7696	7492	7296	7092	6896	7395	6995	91	2180	500	5100	10	1	18199659	1334	5.41	0.66	12	0.12	1354.00	11063.00	12200	20230803	-39.92	6940	20231020	5.62	12200	-39.92	20230803	6940	5.62	20231020	12200	-39.92	20230803	6940	5.62	20231020	1.84	N	067900	500	90 억		684938	N	N	0	N	00	N
136	20231108	100544	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7370	80	2	1.10	120749130	16419	12.54	7310	7440	7280	9470	5110	7290	7354.23	3.76	0	-355	7696	7492	7296	7092	6896	7395	6995	91	2180	500	5100	10	1	18199659	1341	5.44	0.67	12	0.09	1354.00	11063.00	12200	20230803	-39.59	6940	20231020	6.20	12200	-39.59	20230803	6940	6.20	20231020	12200	-39.59	20230803	6940	6.20	20231020	1.84	N	067900	500	90 억		684938	N	N	0	N	00	N
137	20231108	090540	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7320	30	2	0.41	18924980	2591	1.98	7310	7330	7290	9470	5110	7290	7304.12	3.76	0	336	7696	7492	7296	7092	6896	7395	6995	91	2180	500	5100	10	1	18199659	1332	5.41	0.66	12	0.01	1354.00	11063.00	12200	20230803	-40.00	6940	20231020	5.48	12200	-40.00	20230803	6940	5.48	20231020	12200	-40.00	20230803	6940	5.48	20231020	1.84	N	067900	500	90 억		684938	N	N	0	N	00	N
138	20231107	160544	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7290	-100	5	-1.35	947070570	130964	180.03	7350	7500	7100	9600	5180	7390	7231.53	3.79	0	-6741	7556	7472	7356	7272	7156	7515	7315	91	2210	500	5170	10	1	18199659	1327	5.38	0.66	12	0.72	1354.00	11063.00	12200	20230803	-40.25	6940	20231020	5.04	12200	-40.25	20230803	6940	5.04	20231020	12200	-40.25	20230803	6940	5.04	20231020	1.84	N	067900	500	90 억		689428	N	N	0	N	00	N
139	20231107	150543	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7290	-100	5	-1.35	927597580	128284	176.35	7350	7500	7100	9600	5180	7390	7230.81	3.79	0	-8414	7556	7472	7356	7272	7156	7515	7315	91	2210	500	5170	10	1	18199659	1327	5.38	0.66	12	0.70	1354.00	11063.00	12200	20230803	-40.25	6940	20231020	5.04	12200	-40.25	20230803	6940	5.04	20231020	12200	-40.25	20230803	6940	5.04	20231020	1.84	N	067900	500	90 억		689428	N	N	0	N	00	N
140	20231107	140547	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7200	-190	5	-2.57	608245800	84927	116.75	7350	7350	7100	9600	5180	7390	7161.98	3.79	0	-5461	7556	7472	7356	7272	7156	7515	7315	91	2210	500	5170	10	1	18199659	1310	5.32	0.65	12	0.47	1354.00	11063.00	12200	20230803	-40.98	6940	20231020	3.75	12200	-40.98	20230803	6940	3.75	20231020	12200	-40.98	20230803	6940	3.75	20231020	1.84	N	067900	500	90 억		689428	N	N	0	N	00	N
141	20231107	130545	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7130	-260	5	-3.52	466360560	65051	89.42	7350	7350	7100	9600	5180	7390	7169.15	3.79	0	-11514	7556	7472	7356	7272	7156	7515	7315	91	2210	500	5170	10	1	18199659	1298	5.27	0.64	12	0.36	1354.00	11063.00	12200	20230803	-41.56	6940	20231020	2.74	12200	-41.56	20230803	6940	2.74	20231020	12200	-41.56	20230803	6940	2.74	20231020	1.84	N	067900	500	90 억		689428	N	N	0	N	00	N
142	20231107	120542	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7120	-270	5	-3.65	367412390	51163	70.33	7350	7350	7100	9600	5180	7390	7181.21	3.79	0	-10284	7556	7472	7356	7272	7156	7515	7315	91	2210	500	5170	10	1	18199659	1296	5.26	0.64	12	0.28	1354.00	11063.00	12200	20230803	-41.64	6940	20231020	2.59	12200	-41.64	20230803	6940	2.59	20231020	12200	-41.64	20230803	6940	2.59	20231020	1.84	N	067900	500	90 억		689428	N	N	0	N	00	N
143	20231107	110542	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7170	-220	5	-2.98	192715240	26665	36.66	7350	7350	7170	9600	5180	7390	7227.27	3.79	0	-7976	7556	7472	7356	7272	7156	7515	7315	91	2210	500	5170	10	1	18199659	1305	5.30	0.65	12	0.15	1354.00	11063.00	12200	20230803	-41.23	6940	20231020	3.31	12200	-41.23	20230803	6940	3.31	20231020	12200	-41.23	20230803	6940	3.31	20231020	1.84	N	067900	500	90 억		689428	N	N	0	N	00	N
144	20231107	100549	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7220	-170	5	-2.30	89381630	12296	16.90	7350	7350	7190	9600	5180	7390	7269.16	3.79	0	-4642	7556	7472	7356	7272	7156	7515	7315	91	2210	500	5170	10	1	18199659	1314	5.33	0.65	12	0.07	1354.00	11063.00	12200	20230803	-40.82	6940	20231020	4.03	12200	-40.82	20230803	6940	4.03	20231020	12200	-40.82	20230803	6940	4.03	20231020	1.84	N	067900	500	90 억		689428	N	N	0	N	00	N
145	20231107	090535	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7290	-100	5	-1.35	15530160	2118	2.91	7350	7350	7290	9600	5180	7390	7332.46	3.79	0	-1558	7556	7472	7356	7272	7156	7515	7315	91	2210	500	5170	10	1	18199659	1327	5.38	0.66	12	0.01	1354.00	11063.00	12200	20230803	-40.25	6940	20231020	5.04	12200	-40.25	20230803	6940	5.04	20231020	12200	-40.25	20230803	6940	5.04	20231020	1.84	N	067900	500	90 억		689428	N	N	0	N	00	N
146	20231106	160530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7390	140	2	1.93	533720680	72642	258.53	7370	7440	7240	9420	5080	7250	7347.22	3.76	0	-4025	7356	7302	7216	7162	7076	7330	7190	91	2170	500	5070	10	1	18199659	1345	5.46	0.67	12	0.40	1354.00	11063.00	12200	20230803	-39.43	6940	20231020	6.48	12200	-39.43	20230803	6940	6.48	20231020	12200	-39.43	20230803	6940	6.48	20231020	1.83	N	067900	500	90 억		684198	N	N	0	N	00	N
147	20231106	150533	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7300	50	2	0.69	462124300	62861	223.72	7370	7440	7240	9420	5080	7250	7351.53	3.76	0	-4193	7356	7302	7216	7162	7076	7330	7190	91	2170	500	5070	10	1	18199659	1329	5.39	0.66	12	0.35	1354.00	11063.00	12200	20230803	-40.16	6940	20231020	5.19	12200	-40.16	20230803	6940	5.19	20231020	12200	-40.16	20230803	6940	5.19	20231020	1.83	N	067900	500	90 억		684198	N	N	0	N	00	N
148	20231106	140531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7370	120	2	1.66	351156860	47753	169.95	7370	7440	7240	9420	5080	7250	7353.61	3.76	0	546	7356	7302	7216	7162	7076	7330	7190	91	2170	500	5070	10	1	18199659	1341	5.44	0.67	12	0.26	1354.00	11063.00	12200	20230803	-39.59	6940	20231020	6.20	12200	-39.59	20230803	6940	6.20	20231020	12200	-39.59	20230803	6940	6.20	20231020	1.83	N	067900	500	90 억		684198	N	N	0	N	00	N
149	20231106	130538	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7350	100	2	1.38	301725150	41034	146.04	7370	7440	7240	9420	5080	7250	7353.05	3.76	0	-560	7356	7302	7216	7162	7076	7330	7190	91	2170	500	5070	10	1	18199659	1338	5.43	0.66	12	0.23	1354.00	11063.00	12200	20230803	-39.75	6940	20231020	5.91	12200	-39.75	20230803	6940	5.91	20231020	12200	-39.75	20230803	6940	5.91	20231020	1.83	N	067900	500	90 억		684198	N	N	0	N	00	N
150	20231106	120534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7340	90	2	1.24	283841540	38599	137.37	7370	7440	7240	9420	5080	7250	7353.60	3.76	0	1197	7356	7302	7216	7162	7076	7330	7190	91	2170	500	5070	10	1	18199659	1336	5.42	0.66	12	0.21	1354.00	11063.00	12200	20230803	-39.84	6940	20231020	5.76	12200	-39.84	20230803	6940	5.76	20231020	12200	-39.84	20230803	6940	5.76	20231020	1.83	N	067900	500	90 억		684198	N	N	0	N	00	N
151	20231106	110534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7410	160	2	2.21	188534920	25639	91.25	7370	7440	7240	9420	5080	7250	7353.44	3.76	0	1354	7356	7302	7216	7162	7076	7330	7190	91	2170	500	5070	10	1	18199659	1349	5.47	0.67	12	0.14	1354.00	11063.00	12200	20230803	-39.26	6940	20231020	6.77	12200	-39.26	20230803	6940	6.77	20231020	12200	-39.26	20230803	6940	6.77	20231020	1.83	N	067900	500	90 억		684198	N	N	0	N	00	N
152	20231106	100512	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7400	150	2	2.07	118432220	16169	57.55	7370	7410	7240	9420	5080	7250	7324.65	3.76	0	2853	7356	7302	7216	7162	7076	7330	7190	91	2170	500	5070	10	1	18199659	1347	5.47	0.67	12	0.09	1354.00	11063.00	12200	20230803	-39.34	6940	20231020	6.63	12200	-39.34	20230803	6940	6.63	20231020	12200	-39.34	20230803	6940	6.63	20231020	1.83	N	067900	500	90 억		684198	N	N	0	N	00	N
153	20231106	090534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7260	10	2	0.14	11555360	1579	5.62	7370	7370	7240	9420	5080	7250	7318.15	3.76	0	-297	7356	7302	7216	7162	7076	7330	7190	91	2170	500	5070	10	1	18199659	1321	5.36	0.66	12	0.01	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	12200	-40.49	20230803	6940	4.61	20231020	12200	-40.49	20230803	6940	4.61	20231020	1.83	N	067900	500	90 억		684198	N	N	0	N	00	N
154	20231103	160527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7250	120	2	1.68	201711640	27960	81.32	7170	7270	7130	9260	5000	7130	7214.24	3.72	0	6919	7236	7182	7126	7072	7016	7210	7100	91	2130	500	4990	10	1	18199659	1319	5.35	0.66	12	0.15	1354.00	11063.00	12200	20230803	-40.57	6940	20231020	4.47	12200	-40.57	20230803	6940	4.47	20231020	12200	-40.57	20230803	6940	4.47	20231020	1.94	N	067900	500	90 억		677282	N	N	0	N	00	N
155	20231103	150526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7230	100	2	1.40	197544780	27385	79.64	7170	7270	7130	9260	5000	7130	7213.61	3.72	0	6688	7236	7182	7126	7072	7016	7210	7100	91	2130	500	4990	10	1	18199659	1316	5.34	0.65	12	0.15	1354.00	11063.00	12200	20230803	-40.74	6940	20231020	4.18	12200	-40.74	20230803	6940	4.18	20231020	12200	-40.74	20230803	6940	4.18	20231020	1.94	N	067900	500	90 억		677282	N	N	0	N	00	N
156	20231103	140526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7240	110	2	1.54	167793740	23271	67.68	7170	7270	7130	9260	5000	7130	7210.42	3.72	0	5896	7236	7182	7126	7072	7016	7210	7100	91	2130	500	4990	10	1	18199659	1318	5.35	0.65	12	0.13	1354.00	11063.00	12200	20230803	-40.66	6940	20231020	4.32	12200	-40.66	20230803	6940	4.32	20231020	12200	-40.66	20230803	6940	4.32	20231020	1.94	N	067900	500	90 억		677282	N	N	0	N	00	N
157	20231103	130526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7250	120	2	1.68	159620100	22142	64.40	7170	7260	7130	9260	5000	7130	7208.93	3.72	0	5880	7236	7182	7126	7072	7016	7210	7100	91	2130	500	4990	10	1	18199659	1319	5.35	0.66	12	0.12	1354.00	11063.00	12200	20230803	-40.57	6940	20231020	4.47	12200	-40.57	20230803	6940	4.47	20231020	12200	-40.57	20230803	6940	4.47	20231020	1.94	N	067900	500	90 억		677282	N	N	0	N	00	N
158	20231103	120526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7260	130	2	1.82	127132580	17651	51.33	7170	7260	7130	9260	5000	7130	7202.57	3.72	0	4469	7236	7182	7126	7072	7016	7210	7100	91	2130	500	4990	10	1	18199659	1321	5.36	0.66	12	0.10	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	12200	-40.49	20230803	6940	4.61	20231020	12200	-40.49	20230803	6940	4.61	20231020	1.94	N	067900	500	90 억		677282	N	N	0	N	00	N
159	20231103	110530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7230	100	2	1.40	99684640	13860	40.31	7170	7240	7130	9260	5000	7130	7192.25	3.72	0	4338	7236	7182	7126	7072	7016	7210	7100	91	2130	500	4990	10	1	18199659	1316	5.34	0.65	12	0.08	1354.00	11063.00	12200	20230803	-40.74	6940	20231020	4.18	12200	-40.74	20230803	6940	4.18	20231020	12200	-40.74	20230803	6940	4.18	20231020	1.94	N	067900	500	90 억		677282	N	N	0	N	00	N
160	20231103	100521	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7170	40	2	0.56	31766840	4440	12.91	7170	7180	7130	9260	5000	7130	7154.69	3.72	0	-607	7236	7182	7126	7072	7016	7210	7100	91	2130	500	4990	10	1	18199659	1305	5.30	0.65	12	0.02	1354.00	11063.00	12200	20230803	-41.23	6940	20231020	3.31	12200	-41.23	20230803	6940	3.31	20231020	12200	-41.23	20230803	6940	3.31	20231020	1.94	N	067900	500	90 억		677282	N	N	0	N	00	N
161	20231103	090521	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7140	10	2	0.14	8433000	1181	3.43	7170	7170	7130	9260	5000	7130	7140.56	3.72	0	-102	7236	7182	7126	7072	7016	7210	7100	91	2130	500	4990	10	1	18199659	1299	5.27	0.65	12	0.01	1354.00	11063.00	12200	20230803	-41.48	6940	20231020	2.88	12200	-41.48	20230803	6940	2.88	20231020	12200	-41.48	20230803	6940	2.88	20231020	1.94	N	067900	500	90 억		677282	N	N	0	N	00	N
162	20231102	160523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7130	90	2	1.28	243933370	34294	34.49	7120	7180	7070	9150	4930	7040	7112.98	3.63	0	16052	7273	7156	7063	6946	6853	7110	6900	91	2110	500	4920	10	1	18199659	1298	5.27	0.64	12	0.19	1354.00	11063.00	12200	20230803	-41.56	6940	20231020	2.74	12200	-41.56	20230803	6940	2.74	20231020	12200	-41.56	20230803	6940	2.74	20231020	1.97	N	067900	500	90 억		661019	N	N	0	N	00	N
163	20231102	150527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7140	100	2	1.42	232002800	32619	32.80	7120	7180	7070	9150	4930	7040	7112.50	3.63	0	15443	7273	7156	7063	6946	6853	7110	6900	91	2110	500	4920	10	1	18199659	1299	5.27	0.65	12	0.18	1354.00	11063.00	12200	20230803	-41.48	6940	20231020	2.88	12200	-41.48	20230803	6940	2.88	20231020	12200	-41.48	20230803	6940	2.88	20231020	1.97	N	067900	500	90 억		661019	N	N	0	N	00	N
164	20231102	140518	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7160	120	2	1.70	82833500	11578	11.64	7120	7180	7110	9150	4930	7040	7154.39	3.63	0	3487	7273	7156	7063	6946	6853	7110	6900	91	2110	500	4920	10	1	18199659	1303	5.29	0.65	12	0.06	1354.00	11063.00	12200	20230803	-41.31	6940	20231020	3.17	12200	-41.31	20230803	6940	3.17	20231020	12200	-41.31	20230803	6940	3.17	20231020	1.97	N	067900	500	90 억		661019	N	N	0	N	00	N
165	20231102	130522	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7140	100	2	1.42	77732690	10865	10.93	7120	7180	7110	9150	4930	7040	7154.41	3.63	0	3465	7273	7156	7063	6946	6853	7110	6900	91	2110	500	4920	10	1	18199659	1299	5.27	0.65	12	0.06	1354.00	11063.00	12200	20230803	-41.48	6940	20231020	2.88	12200	-41.48	20230803	6940	2.88	20231020	12200	-41.48	20230803	6940	2.88	20231020	1.97	N	067900	500	90 억		661019	N	N	0	N	00	N
166	20231102	120520	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7160	120	2	1.70	71116350	9939	10.00	7120	7180	7110	9150	4930	7040	7155.28	3.63	0	3730	7273	7156	7063	6946	6853	7110	6900	91	2110	500	4920	10	1	18199659	1303	5.29	0.65	12	0.05	1354.00	11063.00	12200	20230803	-41.31	6940	20231020	3.17	12200	-41.31	20230803	6940	3.17	20231020	12200	-41.31	20230803	6940	3.17	20231020	1.97	N	067900	500	90 억		661019	N	N	0	N	00	N
167	20231102	110521	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7180	140	2	1.99	53043450	7410	7.45	7120	7180	7110	9150	4930	7040	7158.36	3.63	0	2467	7273	7156	7063	6946	6853	7110	6900	91	2110	500	4920	10	1	18199659	1307	5.30	0.65	12	0.04	1354.00	11063.00	12200	20230803	-41.15	6940	20231020	3.46	12200	-41.15	20230803	6940	3.46	20231020	12200	-41.15	20230803	6940	3.46	20231020	1.97	N	067900	500	90 억		661019	N	N	0	N	00	N
168	20231102	100521	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7170	130	2	1.85	23420980	3275	3.29	7120	7180	7110	9150	4930	7040	7151.44	3.63	0	1394	7273	7156	7063	6946	6853	7110	6900	91	2110	500	4920	10	1	18199659	1305	5.30	0.65	12	0.02	1354.00	11063.00	12200	20230803	-41.23	6940	20231020	3.31	12200	-41.23	20230803	6940	3.31	20231020	12200	-41.23	20230803	6940	3.31	20231020	1.97	N	067900	500	90 억		661019	N	N	0	N	00	N
169	20231102	090525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7130	90	2	1.28	527370	74	0.07	7120	7150	7120	9150	4930	7040	7126.62	3.63	0	32	7273	7156	7063	6946	6853	7110	6900	91	2110	500	4920	10	1	18199659	1298	5.27	0.64	12	0.00	1354.00	11063.00	12200	20230803	-41.56	6940	20231020	2.74	12200	-41.56	20230803	6940	2.74	20231020	12200	-41.56	20230803	6940	2.74	20231020	1.97	N	067900	500	90 억		661019	N	N	0	N	00	N
170	20231101	160518	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	0	3	0.00	695183720	99137	306.64	7130	7180	6970	9150	4930	7040	7012.35	3.35	0	51269	7360	7200	7110	6950	6860	7155	6905	91	2110	500	4920	10	1	18199659	1281	5.20	0.64	12	0.54	1354.00	11063.00	12200	20230803	-42.30	6940	20231020	1.44	12200	-42.30	20230803	6940	1.44	20231020	12200	-42.30	20230803	6940	1.44	20231020	2.04	N	067900	500	90 억		609756	N	N	0	N	00	N
171	20231101	150517	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7090	50	2	0.71	633477000	90376	279.54	7130	7180	6970	9150	4930	7040	7009.35	3.35	0	50014	7360	7200	7110	6950	6860	7155	6905	91	2110	500	4920	10	1	18199659	1290	5.24	0.64	12	0.50	1354.00	11063.00	12200	20230803	-41.89	6940	20231020	2.16	12200	-41.89	20230803	6940	2.16	20231020	12200	-41.89	20230803	6940	2.16	20231020	2.04	N	067900	500	90 억		609756	N	N	0	N	00	N
172	20231101	140513	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7080	40	2	0.57	614174130	87645	271.09	7130	7180	6970	9150	4930	7040	7007.52	3.35	0	49884	7360	7200	7110	6950	6860	7155	6905	91	2110	500	4920	10	1	18199659	1289	5.23	0.64	12	0.48	1354.00	11063.00	12200	20230803	-41.97	6940	20231020	2.02	12200	-41.97	20230803	6940	2.02	20231020	12200	-41.97	20230803	6940	2.02	20231020	2.04	N	067900	500	90 억		609756	N	N	0	N	00	N
173	20231101	130518	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7050	10	2	0.14	578771770	82627	255.57	7130	7180	6970	9150	4930	7040	7004.63	3.35	0	50944	7360	7200	7110	6950	6860	7155	6905	91	2110	500	4920	10	1	18199659	1283	5.21	0.64	12	0.45	1354.00	11063.00	12200	20230803	-42.21	6940	20231020	1.59	12200	-42.21	20230803	6940	1.59	20231020	12200	-42.21	20230803	6940	1.59	20231020	2.04	N	067900	500	90 억		609756	N	N	0	N	00	N
174	20231101	120529	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7050	10	2	0.14	570219600	81413	251.82	7130	7180	6970	9150	4930	7040	7004.04	3.35	0	50927	7360	7200	7110	6950	6860	7155	6905	91	2110	500	4920	10	1	18199659	1283	5.21	0.64	12	0.45	1354.00	11063.00	12200	20230803	-42.21	6940	20231020	1.59	12200	-42.21	20230803	6940	1.59	20231020	12200	-42.21	20230803	6940	1.59	20231020	2.04	N	067900	500	90 억		609756	N	N	0	N	00	N
175	20231101	110532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	0	3	0.00	556403560	79451	245.75	7130	7180	6970	9150	4930	7040	7003.10	3.35	0	51871	7360	7200	7110	6950	6860	7155	6905	91	2110	500	4920	10	1	18199659	1281	5.20	0.64	12	0.44	1354.00	11063.00	12200	20230803	-42.30	6940	20231020	1.44	12200	-42.30	20230803	6940	1.44	20231020	12200	-42.30	20230803	6940	1.44	20231020	2.04	N	067900	500	90 억		609756	N	N	0	N	00	N
176	20231101	100526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7140	100	2	1.42	53094990	7467	23.10	7130	7180	7070	9150	4930	7040	7110.62	3.35	0	836	7360	7200	7110	6950	6860	7155	6905	91	2110	500	4920	10	1	18199659	1299	5.27	0.65	12	0.04	1354.00	11063.00	12200	20230803	-41.48	6940	20231020	2.88	12200	-41.48	20230803	6940	2.88	20231020	12200	-41.48	20230803	6940	2.88	20231020	2.04	N	067900	500	90 억		609756	N	N	0	N	00	N
177	20231101	090527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7070	30	2	0.43	30945240	4370	13.52	7130	7170	7070	9150	4930	7040	7081.29	3.35	0	-38	7360	7200	7110	6950	6860	7155	6905	91	2110	500	4920	10	1	18199659	1287	5.22	0.64	12	0.02	1354.00	11063.00	12200	20230803	-42.05	6940	20231020	1.87	12200	-42.05	20230803	6940	1.87	20231020	12200	-42.05	20230803	6940	1.87	20231020	2.04	N	067900	500	90 억		609756	N	N	0	N	00	N