KissMeData/236810/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	161051	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7020	-130	5	-1.82	2329983600	330226	47.64	7150	7300	6910	9290	5010	7150	7055.91	0.91	0	23393	7756	7452	7296	6992	6836	7375	6915	17	2140	100	4430	10	1	16975426	1192	-250.71	2.93	12	1.95	-28.00	2397.00	10100	20230719	-30.50	4625	20231027	51.78	10100	-30.50	20230719	4625	51.78	20231027	10100	-30.50	20230719	4625	51.78	20231027	5.29	N	236810	100	16 억		154936	N	N	0	N	00	N
3	20231130	151050	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6990	-160	5	-2.24	2113853440	299338	43.18	7150	7300	6910	9290	5010	7150	7061.76	0.91	0	20508	7756	7452	7296	6992	6836	7375	6915	17	2140	100	4430	10	1	16975426	1187	-249.64	2.92	12	1.76	-28.00	2397.00	10100	20230719	-30.79	4625	20231027	51.14	10100	-30.79	20230719	4625	51.14	20231027	10100	-30.79	20230719	4625	51.14	20231027	5.29	N	236810	100	16 억		154936	N	N	0	N	00	N
4	20231130	141047	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6980	-170	5	-2.38	1866334340	263832	38.06	7150	7300	6910	9290	5010	7150	7073.95	0.91	0	13052	7756	7452	7296	6992	6836	7375	6915	17	2140	100	4430	10	1	16975426	1185	-249.29	2.91	12	1.55	-28.00	2397.00	10100	20230719	-30.89	4625	20231027	50.92	10100	-30.89	20230719	4625	50.92	20231027	10100	-30.89	20230719	4625	50.92	20231027	5.29	N	236810	100	16 억		154936	N	N	0	N	00	N
5	20231130	131046	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6960	-190	5	-2.66	1748517250	246960	35.63	7150	7300	6910	9290	5010	7150	7080.16	0.91	0	13241	7756	7452	7296	6992	6836	7375	6915	17	2140	100	4430	10	1	16975426	1181	-248.57	2.90	12	1.45	-28.00	2397.00	10100	20230719	-31.09	4625	20231027	50.49	10100	-31.09	20230719	4625	50.49	20231027	10100	-31.09	20230719	4625	50.49	20231027	5.29	N	236810	100	16 억		154936	N	N	0	N	00	N
6	20231130	121059	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7020	-130	5	-1.82	1539631560	216955	31.30	7150	7300	6960	9290	5010	7150	7096.55	0.91	0	12362	7756	7452	7296	6992	6836	7375	6915	17	2140	100	4430	10	1	16975426	1192	-250.71	2.93	12	1.28	-28.00	2397.00	10100	20230719	-30.50	4625	20231027	51.78	10100	-30.50	20230719	4625	51.78	20231027	10100	-30.50	20230719	4625	51.78	20231027	5.29	N	236810	100	16 억		154936	N	N	0	N	00	N
7	20231130	111054	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7120	-30	5	-0.42	1355761960	190824	27.53	7150	7300	6960	9290	5010	7150	7104.78	0.91	0	14612	7756	7452	7296	6992	6836	7375	6915	17	2140	100	4430	10	1	16975426	1209	-254.29	2.97	12	1.12	-28.00	2397.00	10100	20230719	-29.50	4625	20231027	53.95	10100	-29.50	20230719	4625	53.95	20231027	10100	-29.50	20230719	4625	53.95	20231027	5.29	N	236810	100	16 억		154936	N	N	0	N	00	N
8	20231130	101046	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7030	-120	5	-1.68	710511530	98872	14.26	7150	7300	7010	9290	5010	7150	7186.18	0.91	0	-233	7756	7452	7296	6992	6836	7375	6915	17	2140	100	4430	10	1	16975426	1193	-251.07	2.93	12	0.58	-28.00	2397.00	10100	20230719	-30.40	4625	20231027	52.00	10100	-30.40	20230719	4625	52.00	20231027	10100	-30.40	20230719	4625	52.00	20231027	5.29	N	236810	100	16 억		154936	N	N	0	N	00	N
9	20231130	091046	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7220	70	2	0.98	216116100	29856	4.31	7150	7300	7140	9290	5010	7150	7238.62	0.91	0	-2114	7756	7452	7296	6992	6836	7375	6915	17	2140	100	4430	10	1	16975426	1226	-257.86	3.01	12	0.18	-28.00	2397.00	10100	20230719	-28.51	4625	20231027	56.11	10100	-28.51	20230719	4625	56.11	20231027	10100	-28.51	20230719	4625	56.11	20231027	5.29	N	236810	100	16 억		154936	N	N	0	N	00	N
10	20231129	161042	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7150	-470	5	-6.17	5020427980	686005	7.59	7470	7600	7140	9900	5340	7620	7318.84	0.81	0	15888	9473	8546	7843	6916	6213	9010	7380	17	2280	100	4720	10	1	16975426	1214	-255.36	2.98	12	4.04	-28.00	2397.00	10100	20230719	-29.21	4625	20231027	54.59	10100	-29.21	20230719	4625	54.59	20231027	10100	-29.21	20230719	4625	54.59	20231027	5.38	N	236810	100	16 억		137868	N	N	0	N	00	N
11	20231129	151053	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7180	-440	5	-5.77	4713353590	643082	7.12	7470	7600	7160	9900	5340	7620	7329.21	0.81	0	8181	9473	8546	7843	6916	6213	9010	7380	17	2280	100	4720	10	1	16975426	1219	-256.43	3.00	12	3.79	-28.00	2397.00	10100	20230719	-28.91	4625	20231027	55.24	10100	-28.91	20230719	4625	55.24	20231027	10100	-28.91	20230719	4625	55.24	20231027	5.38	N	236810	100	16 억		137868	N	N	0	N	00	N
12	20231129	141046	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7210	-410	5	-5.38	4057419580	551787	6.11	7470	7600	7200	9900	5340	7620	7353.11	0.81	0	651	9473	8546	7843	6916	6213	9010	7380	17	2280	100	4720	10	1	16975426	1224	-257.50	3.01	12	3.25	-28.00	2397.00	10100	20230719	-28.61	4625	20231027	55.89	10100	-28.61	20230719	4625	55.89	20231027	10100	-28.61	20230719	4625	55.89	20231027	5.38	N	236810	100	16 억		137868	N	N	0	N	00	N
13	20231129	131046	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7230	-390	5	-5.12	3715656860	504484	5.58	7470	7600	7210	9900	5340	7620	7365.13	0.81	0	3428	9473	8546	7843	6916	6213	9010	7380	17	2280	100	4720	10	1	16975426	1227	-258.21	3.02	12	2.97	-28.00	2397.00	10100	20230719	-28.42	4625	20231027	56.32	10100	-28.42	20230719	4625	56.32	20231027	10100	-28.42	20230719	4625	56.32	20231027	5.38	N	236810	100	16 억		137868	N	N	0	N	00	N
14	20231129	121048	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7290	-330	5	-4.33	3510468060	476194	5.27	7470	7600	7210	9900	5340	7620	7371.80	0.81	0	4375	9473	8546	7843	6916	6213	9010	7380	17	2280	100	4720	10	1	16975426	1238	-260.36	3.04	12	2.81	-28.00	2397.00	10100	20230719	-27.82	4625	20231027	57.62	10100	-27.82	20230719	4625	57.62	20231027	10100	-27.82	20230719	4625	57.62	20231027	5.38	N	236810	100	16 억		137868	N	N	0	N	00	N
15	20231129	111048	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7290	-330	5	-4.33	3009046350	407066	4.51	7470	7600	7210	9900	5340	7620	7391.89	0.81	0	3342	9473	8546	7843	6916	6213	9010	7380	17	2280	100	4720	10	1	16975426	1238	-260.36	3.04	12	2.40	-28.00	2397.00	10100	20230719	-27.82	4625	20231027	57.62	10100	-27.82	20230719	4625	57.62	20231027	10100	-27.82	20230719	4625	57.62	20231027	5.38	N	236810	100	16 억		137868	N	N	0	N	00	N
16	20231129	101045	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7320	-300	5	-3.94	2562140350	346053	3.83	7470	7600	7210	9900	5340	7620	7403.74	0.81	0	3468	9473	8546	7843	6916	6213	9010	7380	17	2280	100	4720	10	1	16975426	1243	-261.43	3.05	12	2.04	-28.00	2397.00	10100	20230719	-27.52	4625	20231027	58.27	10100	-27.52	20230719	4625	58.27	20231027	10100	-27.52	20230719	4625	58.27	20231027	5.38	N	236810	100	16 억		137868	N	N	0	N	00	N
17	20231129	091041	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7520	-100	5	-1.31	836729620	111516	1.23	7470	7600	7460	9900	5340	7620	7502.96	0.81	0	-8527	9473	8546	7843	6916	6213	9010	7380	17	2280	100	4720	10	1	16975426	1277	-268.57	3.14	12	0.66	-28.00	2397.00	10100	20230719	-25.54	4625	20231027	62.59	10100	-25.54	20230719	4625	62.59	20231027	10100	-25.54	20230719	4625	62.59	20231027	5.38	N	236810	100	16 억		137868	N	N	0	N	00	N
18	20231128	161041	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7620	270	2	3.67	74172907490	8988861	1814.86	7260	8770	7140	9550	5150	7350	8252.32	0.61	0	28327	7730	7540	7260	7070	6790	7635	7165	17	2200	100	4550	10	1	16975426	1294	-272.14	3.18	12	52.95	-28.00	2397.00	10100	20230719	-24.55	4625	20231027	64.76	10100	-24.55	20230719	4625	64.76	20231027	10100	-24.55	20230719	4625	64.76	20231027	5.23	N	236810	100	16 억		103881	N	N	0	N	00	N
19	20231128	150931	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7690	340	2	4.63	73311891980	8876395	1792.15	7260	8770	7140	9550	5150	7350	8259.29	0.61	0	6551	7730	7540	7260	7070	6790	7635	7165	17	2200	100	4550	10	1	16975426	1305	-274.64	3.21	12	52.29	-28.00	2397.00	10100	20230719	-23.86	4625	20231027	66.27	10100	-23.86	20230719	4625	66.27	20231027	10100	-23.86	20230719	4625	66.27	20231027	5.23	N	236810	100	16 억		103881	N	N	0	N	00	N
20	20231128	141042	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7730	380	2	5.17	72176204390	8728858	1762.36	7260	8770	7140	9550	5150	7350	8268.79	0.61	0	-6252	7730	7540	7260	7070	6790	7635	7165	17	2200	100	4550	10	1	16975426	1312	-276.07	3.22	12	51.42	-28.00	2397.00	10100	20230719	-23.47	4625	20231027	67.14	10100	-23.47	20230719	4625	67.14	20231027	10100	-23.47	20230719	4625	67.14	20231027	5.23	N	236810	100	16 억		103881	N	N	0	N	00	N
21	20231128	131033	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7990	640	2	8.71	69236373380	8352027	1686.28	7260	8770	7140	9550	5150	7350	8289.87	0.61	0	-20537	7730	7540	7260	7070	6790	7635	7165	17	2200	100	4550	10	1	16975426	1356	-285.36	3.33	12	49.20	-28.00	2397.00	10100	20230719	-20.89	4625	20231027	72.76	10100	-20.89	20230719	4625	72.76	20231027	10100	-20.89	20230719	4625	72.76	20231027	5.23	N	236810	100	16 억		103881	N	N	0	N	00	N
22	20231128	121041	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7860	510	2	6.94	67220778830	8097911	1634.97	7260	8770	7140	9550	5150	7350	8301.11	0.61	0	-9218	7730	7540	7260	7070	6790	7635	7165	17	2200	100	4550	10	1	16975426	1334	-280.71	3.28	12	47.70	-28.00	2397.00	10100	20230719	-22.18	4625	20231027	69.95	10100	-22.18	20230719	4625	69.95	20231027	10100	-22.18	20230719	4625	69.95	20231027	5.23	N	236810	100	16 억		103881	N	N	0	N	00	N
23	20231128	111040	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8260	910	2	12.38	62069362470	7453872	1504.94	7260	8770	7140	9550	5150	7350	8327.25	0.61	0	-18866	7730	7540	7260	7070	6790	7635	7165	17	2200	100	4550	10	1	16975426	1402	-295.00	3.45	12	43.91	-28.00	2397.00	10100	20230719	-18.22	4625	20231027	78.59	10100	-18.22	20230719	4625	78.59	20231027	10100	-18.22	20230719	4625	78.59	20231027	5.23	N	236810	100	16 억		103881	N	N	0	N	00	N
24	20231128	101035	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8700	1350	2	18.37	39867442000	4824276	974.02	7260	8770	7140	9550	5150	7350	8264.10	0.61	0	-14148	7730	7540	7260	7070	6790	7635	7165	17	2200	100	4550	10	1	16975426	1477	-310.71	3.63	12	28.42	-28.00	2397.00	10100	20230719	-13.86	4625	20231027	88.11	10100	-13.86	20230719	4625	88.11	20231027	10100	-13.86	20230719	4625	88.11	20231027	5.23	N	236810	100	16 억		103881	N	N	0	N	00	N
25	20231128	091037	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7370	20	2	0.27	335936250	46352	9.36	7260	7370	7140	9550	5150	7350	7245.42	0.61	0	-3398	7730	7540	7260	7070	6790	7635	7165	17	2200	100	4550	10	1	16975426	1251	-263.21	3.07	12	0.27	-28.00	2397.00	10100	20230719	-27.03	4625	20231027	59.35	10100	-27.03	20230719	4625	59.35	20231027	10100	-27.03	20230719	4625	59.35	20231027	5.23	N	236810	100	16 억		103881	N	N	0	N	00	N
26	20231127	161029	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7350	80	2	1.10	3547526360	489839	98.51	7250	7450	6980	9450	5090	7270	7241.93	0.48	0	26460	7723	7496	7383	7156	7043	7440	7100	17	2180	100	4500	10	1	16975426	1248	-262.50	3.07	12	2.89	-28.00	2397.00	10100	20230719	-27.23	4625	20231027	58.92	10100	-27.23	20230719	4625	58.92	20231027	10100	-27.23	20230719	4625	58.92	20231027	5.53	N	236810	100	16 억		81500	N	N	0	N	00	N
27	20231127	151040	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7390	120	2	1.65	3289080550	454646	91.43	7250	7450	6980	9450	5090	7270	7234.36	0.48	0	39095	7723	7496	7383	7156	7043	7440	7100	17	2180	100	4500	10	1	16975426	1254	-263.93	3.08	12	2.68	-28.00	2397.00	10100	20230719	-26.83	4625	20231027	59.78	10100	-26.83	20230719	4625	59.78	20231027	10100	-26.83	20230719	4625	59.78	20231027	5.53	N	236810	100	16 억		81500	N	N	0	N	00	N
28	20231127	141038	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7090	-180	5	-2.48	1731213670	239564	48.18	7250	7380	7060	9450	5090	7270	7226.48	0.48	0	-13801	7723	7496	7383	7156	7043	7440	7100	17	2180	100	4500	10	1	16975426	1204	-253.21	2.96	12	1.41	-28.00	2397.00	10100	20230719	-29.80	4625	20231027	53.30	10100	-29.80	20230719	4625	53.30	20231027	10100	-29.80	20230719	4625	53.30	20231027	5.53	N	236810	100	16 억		81500	N	N	0	N	00	N
29	20231127	131040	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7170	-100	5	-1.38	1508905040	208303	41.89	7250	7380	7110	9450	5090	7270	7243.77	0.48	0	-14166	7723	7496	7383	7156	7043	7440	7100	17	2180	100	4500	10	1	16975426	1217	-256.07	2.99	12	1.23	-28.00	2397.00	10100	20230719	-29.01	4625	20231027	55.03	10100	-29.01	20230719	4625	55.03	20231027	10100	-29.01	20230719	4625	55.03	20231027	5.53	N	236810	100	16 억		81500	N	N	0	N	00	N
30	20231127	121045	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7200	-70	5	-0.96	1334998950	183969	37.00	7250	7380	7140	9450	5090	7270	7256.64	0.48	0	-13484	7723	7496	7383	7156	7043	7440	7100	17	2180	100	4500	10	1	16975426	1222	-257.14	3.00	12	1.08	-28.00	2397.00	10100	20230719	-28.71	4625	20231027	55.68	10100	-28.71	20230719	4625	55.68	20231027	10100	-28.71	20230719	4625	55.68	20231027	5.53	N	236810	100	16 억		81500	N	N	0	N	00	N
31	20231127	111027	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7270	0	3	0.00	1022686610	140826	28.32	7250	7380	7150	9450	5090	7270	7262.05	0.48	0	-12029	7723	7496	7383	7156	7043	7440	7100	17	2180	100	4500	10	1	16975426	1234	-259.64	3.03	12	0.83	-28.00	2397.00	10100	20230719	-28.02	4625	20231027	57.19	10100	-28.02	20230719	4625	57.19	20231027	10100	-28.02	20230719	4625	57.19	20231027	5.53	N	236810	100	16 억		81500	N	N	0	N	00	N
32	20231127	101025	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7280	10	2	0.14	747416740	103168	20.75	7250	7380	7150	9450	5090	7270	7244.61	0.48	0	-2903	7723	7496	7383	7156	7043	7440	7100	17	2180	100	4500	10	1	16975426	1236	-260.00	3.04	12	0.61	-28.00	2397.00	10100	20230719	-27.92	4625	20231027	57.41	10100	-27.92	20230719	4625	57.41	20231027	10100	-27.92	20230719	4625	57.41	20231027	5.53	N	236810	100	16 억		81500	N	N	0	N	00	N
33	20231127	091029	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7190	-80	5	-1.10	218051950	30230	6.08	7250	7270	7160	9450	5090	7270	7212.72	0.48	0	-277	7723	7496	7383	7156	7043	7440	7100	17	2180	100	4500	10	1	16975426	1221	-256.79	3.00	12	0.18	-28.00	2397.00	10100	20230719	-28.81	4625	20231027	55.46	10100	-28.81	20230719	4625	55.46	20231027	10100	-28.81	20230719	4625	55.46	20231027	5.53	N	236810	100	16 억		81500	N	N	0	N	00	N
34	20231124	161022	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7270	-110	5	-1.49	3635122500	489662	27.65	7300	7610	7270	9590	5170	7380	7425.02	0.56	0	-17283	8113	7746	7563	7196	7013	7655	7105	17	2210	100	4570	10	1	16975426	1234	-259.64	3.03	12	2.88	-28.00	2397.00	10100	20230719	-28.02	4625	20231027	57.19	10100	-28.02	20230719	4625	57.19	20231027	10100	-28.02	20230719	4625	57.19	20231027	5.59	N	236810	100	16 억		95571	N	N	0	N	00	N
35	20231124	151031	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7320	-60	5	-0.81	3361340360	452067	25.53	7300	7610	7300	9590	5170	7380	7435.91	0.56	0	-20525	8113	7746	7563	7196	7013	7655	7105	17	2210	100	4570	10	1	16975426	1243	-261.43	3.05	12	2.66	-28.00	2397.00	10100	20230719	-27.52	4625	20231027	58.27	10100	-27.52	20230719	4625	58.27	20231027	10100	-27.52	20230719	4625	58.27	20231027	5.59	N	236810	100	16 억		95571	N	N	0	N	00	N
36	20231124	141029	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7330	-50	5	-0.68	3158836990	424452	23.97	7300	7610	7300	9590	5170	7380	7442.65	0.56	0	-13267	8113	7746	7563	7196	7013	7655	7105	17	2210	100	4570	10	1	16975426	1244	-261.79	3.06	12	2.50	-28.00	2397.00	10100	20230719	-27.43	4625	20231027	58.49	10100	-27.43	20230719	4625	58.49	20231027	10100	-27.43	20230719	4625	58.49	20231027	5.59	N	236810	100	16 억		95571	N	N	0	N	00	N
37	20231124	131025	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7410	30	2	0.41	2826134490	379226	21.41	7300	7610	7300	9590	5170	7380	7453.03	0.56	0	-1395	8113	7746	7563	7196	7013	7655	7105	17	2210	100	4570	10	1	16975426	1258	-264.64	3.09	12	2.23	-28.00	2397.00	10100	20230719	-26.63	4625	20231027	60.22	10100	-26.63	20230719	4625	60.22	20231027	10100	-26.63	20230719	4625	60.22	20231027	5.59	N	236810	100	16 억		95571	N	N	0	N	00	N
38	20231124	121033	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7420	40	2	0.54	2713774080	364089	20.56	7300	7610	7300	9590	5170	7380	7454.29	0.56	0	-416	8113	7746	7563	7196	7013	7655	7105	17	2210	100	4570	10	1	16975426	1260	-265.00	3.10	12	2.14	-28.00	2397.00	10100	20230719	-26.53	4625	20231027	60.43	10100	-26.53	20230719	4625	60.43	20231027	10100	-26.53	20230719	4625	60.43	20231027	5.59	N	236810	100	16 억		95571	N	N	0	N	00	N
39	20231124	111028	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7420	40	2	0.54	2418767970	324244	18.31	7300	7610	7300	9590	5170	7380	7460.56	0.56	0	-566	8113	7746	7563	7196	7013	7655	7105	17	2210	100	4570	10	1	16975426	1260	-265.00	3.10	12	1.91	-28.00	2397.00	10100	20230719	-26.53	4625	20231027	60.43	10100	-26.53	20230719	4625	60.43	20231027	10100	-26.53	20230719	4625	60.43	20231027	5.59	N	236810	100	16 억		95571	N	N	0	N	00	N
40	20231124	101030	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7370	-10	5	-0.14	1483729000	199474	11.26	7300	7580	7300	9590	5170	7380	7439.21	0.56	0	335	8113	7746	7563	7196	7013	7655	7105	17	2210	100	4570	10	1	16975426	1251	-263.21	3.07	12	1.18	-28.00	2397.00	10100	20230719	-27.03	4625	20231027	59.35	10100	-27.03	20230719	4625	59.35	20231027	10100	-27.03	20230719	4625	59.35	20231027	5.59	N	236810	100	16 억		95571	N	N	0	N	00	N
41	20231124	091025	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7400	20	2	0.27	877234850	117619	6.64	7300	7580	7300	9590	5170	7380	7460.59	0.56	0	-210	8113	7746	7563	7196	7013	7655	7105	17	2210	100	4570	10	1	16975426	1256	-264.29	3.09	12	0.69	-28.00	2397.00	10100	20230719	-26.73	4625	20231027	60.00	10100	-26.73	20230719	4625	60.00	20231027	10100	-26.73	20230719	4625	60.00	20231027	5.59	N	236810	100	16 억		95571	N	N	0	N	00	N
42	20231123	161010	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	-200	5	-2.64	13382309760	1758116	22.10	7500	7930	7380	9850	5310	7580	7612.51	0.09	0	82277	8660	8120	7260	6720	5860	8390	6990	17	2270	100	4690	10	1	16975426	1253	-263.57	3.08	12	10.36	-28.00	2397.00	10100	20230719	-26.93	4625	20231027	59.57	10100	-26.93	20230719	4625	59.57	20231027	10100	-26.93	20230719	4625	59.57	20231027	5.60	N	236810	100	16 억		15915	N	N	0	N	00	N
43	20231123	151046	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7400	-180	5	-2.37	12972606200	1702665	21.40	7500	7930	7390	9850	5310	7580	7619.00	0.09	0	80861	8660	8120	7260	6720	5860	8390	6990	17	2270	100	4690	10	1	16975426	1256	-264.29	3.09	12	10.03	-28.00	2397.00	10100	20230719	-26.73	4625	20231027	60.00	10100	-26.73	20230719	4625	60.00	20231027	10100	-26.73	20230719	4625	60.00	20231027	5.60	N	236810	100	16 억		15915	N	N	0	N	00	N
44	20231123	141047	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7500	-80	5	-1.06	12098447120	1585476	19.93	7500	7930	7390	9850	5310	7580	7630.80	0.09	0	74690	8660	8120	7260	6720	5860	8390	6990	17	2270	100	4690	10	1	16975426	1273	-267.86	3.13	12	9.34	-28.00	2397.00	10100	20230719	-25.74	4625	20231027	62.16	10100	-25.74	20230719	4625	62.16	20231027	10100	-25.74	20230719	4625	62.16	20231027	5.60	N	236810	100	16 억		15915	N	N	0	N	00	N
45	20231123	131044	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7530	-50	5	-0.66	4518067100	602807	7.58	7500	7630	7390	9850	5310	7580	7495.04	0.09	0	104674	8660	8120	7260	6720	5860	8390	6990	17	2270	100	4690	10	1	16975426	1278	-268.93	3.14	12	3.55	-28.00	2397.00	10100	20230719	-25.45	4625	20231027	62.81	10100	-25.45	20230719	4625	62.81	20231027	10100	-25.45	20230719	4625	62.81	20231027	5.60	N	236810	100	16 억		15915	N	N	0	N	00	N
46	20231123	121028	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7510	-70	5	-0.92	4327945920	577551	7.26	7500	7630	7390	9850	5310	7580	7493.61	0.09	0	103684	8660	8120	7260	6720	5860	8390	6990	17	2270	100	4690	10	1	16975426	1275	-268.21	3.13	12	3.40	-28.00	2397.00	10100	20230719	-25.64	4625	20231027	62.38	10100	-25.64	20230719	4625	62.38	20231027	10100	-25.64	20230719	4625	62.38	20231027	5.60	N	236810	100	16 억		15915	N	N	0	N	00	N
47	20231123	111056	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7520	-60	5	-0.79	3960670820	528632	6.64	7500	7630	7390	9850	5310	7580	7492.30	0.09	0	92617	8660	8120	7260	6720	5860	8390	6990	17	2270	100	4690	10	1	16975426	1277	-268.57	3.14	12	3.11	-28.00	2397.00	10100	20230719	-25.54	4625	20231027	62.59	10100	-25.54	20230719	4625	62.59	20231027	10100	-25.54	20230719	4625	62.59	20231027	5.60	N	236810	100	16 억		15915	N	N	0	N	00	N
48	20231123	101030	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7530	-50	5	-0.66	2941574750	393924	4.95	7500	7590	7390	9850	5310	7580	7467.36	0.09	0	93094	8660	8120	7260	6720	5860	8390	6990	17	2270	100	4690	10	1	16975426	1278	-268.93	3.14	12	2.32	-28.00	2397.00	10100	20230719	-25.45	4625	20231027	62.81	10100	-25.45	20230719	4625	62.81	20231027	10100	-25.45	20230719	4625	62.81	20231027	5.60	N	236810	100	16 억		15915	N	N	0	N	00	N
49	20231123	091026	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7480	-100	5	-1.32	1612962550	215113	2.70	7500	7590	7410	9850	5310	7580	7498.20	0.09	0	19912	8660	8120	7260	6720	5860	8390	6990	17	2270	100	4690	10	1	16975426	1270	-267.14	3.12	12	1.27	-28.00	2397.00	10100	20230719	-25.94	4625	20231027	61.73	10100	-25.94	20230719	4625	61.73	20231027	10100	-25.94	20230719	4625	61.73	20231027	5.60	N	236810	100	16 억		15915	N	N	0	N	00	N
50	20231122	160948	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7580	1570	2	26.12	58482303040	7896550	2696.51	6500	7800	6400	7810	4210	6010	7405.94	0.69	0	-106265	6256	6132	5976	5852	5696	6195	5915	17	1800	100	3720	10	1	16975426	1287	-270.71	3.16	12	46.52	-28.00	2397.00	10100	20230719	-24.95	4625	20231027	63.89	10100	-24.95	20230719	4625	63.89	20231027	10100	-24.95	20230719	4625	63.89	20231027	5.50	N	236810	100	16 억		116642	N	N	0	N	00	N
51	20231122	151008	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7670	1660	2	27.62	55497331130	7504880	2562.77	6500	7800	6400	7810	4210	6010	7394.83	0.69	0	-93452	6256	6132	5976	5852	5696	6195	5915	17	1800	100	3720	10	1	16975426	1302	-273.93	3.20	12	44.21	-28.00	2397.00	10100	20230719	-24.06	4625	20231027	65.84	10100	-24.06	20230719	4625	65.84	20231027	10100	-24.06	20230719	4625	65.84	20231027	5.50	N	236810	100	16 억		116642	N	N	0	N	00	N
52	20231122	140959	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7500	1490	2	24.79	50115531350	6790194	2318.71	6500	7800	6400	7810	4210	6010	7380.57	0.69	0	-76655	6256	6132	5976	5852	5696	6195	5915	17	1800	100	3720	10	1	16975426	1273	-267.86	3.13	12	40.00	-28.00	2397.00	10100	20230719	-25.74	4625	20231027	62.16	10100	-25.74	20230719	4625	62.16	20231027	10100	-25.74	20230719	4625	62.16	20231027	5.50	N	236810	100	16 억		116642	N	N	0	N	00	N
53	20231122	131035	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7560	1550	2	25.79	45922270000	6223788	2125.30	6500	7800	6400	7810	4210	6010	7378.51	0.69	0	-103478	6256	6132	5976	5852	5696	6195	5915	17	1800	100	3720	10	1	16975426	1283	-270.00	3.15	12	36.66	-28.00	2397.00	10100	20230719	-25.15	4625	20231027	63.46	10100	-25.15	20230719	4625	63.46	20231027	10100	-25.15	20230719	4625	63.46	20231027	5.50	N	236810	100	16 억		116642	N	N	0	N	00	N
54	20231122	121040	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7570	1560	2	25.96	44514758840	6037469	2061.67	6500	7800	6400	7810	4210	6010	7373.08	0.69	0	-100956	6256	6132	5976	5852	5696	6195	5915	17	1800	100	3720	10	1	16975426	1285	-270.36	3.16	12	35.57	-28.00	2397.00	10100	20230719	-25.05	4625	20231027	63.68	10100	-25.05	20230719	4625	63.68	20231027	10100	-25.05	20230719	4625	63.68	20231027	5.50	N	236810	100	16 억		116642	N	N	0	N	00	N
55	20231122	111124	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7550	1540	2	25.62	43233437790	5868546	2003.99	6500	7800	6400	7810	4210	6010	7366.98	0.69	0	-100338	6256	6132	5976	5852	5696	6195	5915	17	1800	100	3720	10	1	16975426	1282	-269.64	3.15	12	34.57	-28.00	2397.00	10100	20230719	-25.25	4625	20231027	63.24	10100	-25.25	20230719	4625	63.24	20231027	10100	-25.25	20230719	4625	63.24	20231027	5.50	N	236810	100	16 억		116642	N	N	0	N	00	N
56	20231122	101049	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7470	1460	2	24.29	33910187510	4648248	1587.28	6500	7740	6400	7810	4210	6010	7295.26	0.69	0	-101322	6256	6132	5976	5852	5696	6195	5915	17	1800	100	3720	10	1	16975426	1268	-266.79	3.12	12	27.38	-28.00	2397.00	10100	20230719	-26.04	4625	20231027	61.51	10100	-26.04	20230719	4625	61.51	20231027	10100	-26.04	20230719	4625	61.51	20231027	5.50	N	236810	100	16 억		116642	N	N	0	N	00	N
57	20231122	090956	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7020	1010	2	16.81	6792122370	970696	331.47	6500	7200	6400	7810	4210	6010	6997.17	0.69	0	-68615	6256	6132	5976	5852	5696	6195	5915	17	1800	100	3720	10	1	16975426	1192	-250.71	2.93	12	5.72	-28.00	2397.00	10100	20230719	-30.50	4625	20231027	51.78	10100	-30.50	20230719	4625	51.78	20231027	10100	-30.50	20230719	4625	51.78	20231027	5.50	N	236810	100	16 억		116642	N	N	0	N	00	N
58	20231121	161002	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6010	110	2	1.86	1740839720	290719	12.88	5900	6100	5820	7670	4130	5900	5988.02	0.57	0	21967	6486	6192	5836	5542	5186	6340	5690	17	1770	100	3650	10	1	16975426	1020	-214.64	2.51	12	1.71	-28.00	2397.00	10100	20230719	-40.50	4625	20231027	29.95	10100	-40.50	20230719	4625	29.95	20231027	10100	-40.50	20230719	4625	29.95	20231027	5.44	N	236810	100	16 억		95936	N	N	0	N	00	N
59	20231121	151005	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6060	160	2	2.71	1674084820	279607	12.39	5900	6100	5820	7670	4130	5900	5987.28	0.57	0	21164	6486	6192	5836	5542	5186	6340	5690	17	1770	100	3650	10	1	16975426	1029	-216.43	2.53	12	1.65	-28.00	2397.00	10100	20230719	-40.00	4625	20231027	31.03	10100	-40.00	20230719	4625	31.03	20231027	10100	-40.00	20230719	4625	31.03	20231027	5.44	N	236810	100	16 억		95936	N	N	0	N	00	N
60	20231121	140950	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5980	80	2	1.36	1403017900	234667	10.40	5900	6100	5820	7670	4130	5900	5978.76	0.57	0	21680	6486	6192	5836	5542	5186	6340	5690	17	1770	100	3650	10	1	16975426	1015	-213.57	2.49	12	1.38	-28.00	2397.00	10100	20230719	-40.79	4625	20231027	29.30	10100	-40.79	20230719	4625	29.30	20231027	10100	-40.79	20230719	4625	29.30	20231027	5.44	N	236810	100	16 억		95936	N	N	0	N	00	N
61	20231121	130942	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6030	130	2	2.20	1296635410	216978	9.61	5900	6100	5820	7670	4130	5900	5975.88	0.57	0	23024	6486	6192	5836	5542	5186	6340	5690	17	1770	100	3650	10	1	16975426	1024	-215.36	2.52	12	1.28	-28.00	2397.00	10100	20230719	-40.30	4625	20231027	30.38	10100	-40.30	20230719	4625	30.38	20231027	10100	-40.30	20230719	4625	30.38	20231027	5.44	N	236810	100	16 억		95936	N	N	0	N	00	N
62	20231121	120944	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6030	130	2	2.20	1179370130	197475	8.75	5900	6100	5820	7670	4130	5900	5972.25	0.57	0	20401	6486	6192	5836	5542	5186	6340	5690	17	1770	100	3650	10	1	16975426	1024	-215.36	2.52	12	1.16	-28.00	2397.00	10100	20230719	-40.30	4625	20231027	30.38	10100	-40.30	20230719	4625	30.38	20231027	10100	-40.30	20230719	4625	30.38	20231027	5.44	N	236810	100	16 억		95936	N	N	0	N	00	N
63	20231121	110939	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6010	110	2	1.86	1029902900	172543	7.64	5900	6100	5820	7670	4130	5900	5968.96	0.57	0	18024	6486	6192	5836	5542	5186	6340	5690	17	1770	100	3650	10	1	16975426	1020	-214.64	2.51	12	1.02	-28.00	2397.00	10100	20230719	-40.50	4625	20231027	29.95	10100	-40.50	20230719	4625	29.95	20231027	10100	-40.50	20230719	4625	29.95	20231027	5.44	N	236810	100	16 억		95936	N	N	0	N	00	N
64	20231121	100915	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6020	120	2	2.03	634179800	107030	4.74	5900	6030	5820	7670	4130	5900	5925.25	0.57	0	9787	6486	6192	5836	5542	5186	6340	5690	17	1770	100	3650	10	1	16975426	1022	-215.00	2.51	12	0.63	-28.00	2397.00	10100	20230719	-40.40	4625	20231027	30.16	10100	-40.40	20230719	4625	30.16	20231027	10100	-40.40	20230719	4625	30.16	20231027	5.44	N	236810	100	16 억		95936	N	N	0	N	00	N
65	20231121	090930	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5910	10	2	0.17	160175420	27270	1.21	5900	5920	5820	7670	4130	5900	5873.69	0.57	0	4960	6486	6192	5836	5542	5186	6340	5690	17	1770	100	3650	10	1	16975426	1003	-211.07	2.47	12	0.16	-28.00	2397.00	10100	20230719	-41.49	4625	20231027	27.78	10100	-41.49	20230719	4625	27.78	20231027	10100	-41.49	20230719	4625	27.78	20231027	5.44	N	236810	100	16 억		95936	N	N	0	N	00	N
66	20231120	160936	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5900	390	2	7.08	13378457210	2250867	2814.78	5510	6130	5480	7160	3860	5510	5943.71	1.72	0	-210262	5903	5706	5593	5396	5283	5650	5340	17	1650	100	3410	10	1	16975426	1002	-210.71	2.46	12	13.26	-28.00	2397.00	10100	20230719	-41.58	4625	20231027	27.57	10100	-41.58	20230719	4625	27.57	20231027	10100	-41.58	20230719	4625	27.57	20231027	5.44	N	236810	100	16 억		291601	N	N	0	N	00	N
67	20231120	150944	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5910	400	2	7.26	12985961060	2184537	2731.83	5510	6130	5480	7160	3860	5510	5944.49	1.72	0	-209689	5903	5706	5593	5396	5283	5650	5340	17	1650	100	3410	10	1	16975426	1003	-211.07	2.47	12	12.87	-28.00	2397.00	10100	20230719	-41.49	4625	20231027	27.78	10100	-41.49	20230719	4625	27.78	20231027	10100	-41.49	20230719	4625	27.78	20231027	5.44	N	236810	100	16 억		291601	N	N	0	N	00	N
68	20231120	140944	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5880	370	2	6.72	10795745750	1812799	2266.96	5510	6130	5480	7160	3860	5510	5955.29	1.72	0	-199066	5903	5706	5593	5396	5283	5650	5340	17	1650	100	3410	10	1	16975426	998	-210.00	2.45	12	10.68	-28.00	2397.00	10100	20230719	-41.78	4625	20231027	27.14	10100	-41.78	20230719	4625	27.14	20231027	10100	-41.78	20230719	4625	27.14	20231027	5.44	N	236810	100	16 억		291601	N	N	0	N	00	N
69	20231120	130937	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5900	390	2	7.08	8817394030	1476720	1846.68	5510	6130	5480	7160	3860	5510	5970.93	1.72	0	-181188	5903	5706	5593	5396	5283	5650	5340	17	1650	100	3410	10	1	16975426	1002	-210.71	2.46	12	8.70	-28.00	2397.00	10100	20230719	-41.58	4625	20231027	27.57	10100	-41.58	20230719	4625	27.57	20231027	10100	-41.58	20230719	4625	27.57	20231027	5.44	N	236810	100	16 억		291601	N	N	0	N	00	N
70	20231120	120941	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5910	400	2	7.26	6843895770	1143664	1430.19	5510	6130	5480	7160	3860	5510	5984.18	1.72	0	-162115	5903	5706	5593	5396	5283	5650	5340	17	1650	100	3410	10	1	16975426	1003	-211.07	2.47	12	6.74	-28.00	2397.00	10100	20230719	-41.49	4625	20231027	27.78	10100	-41.49	20230719	4625	27.78	20231027	10100	-41.49	20230719	4625	27.78	20231027	5.44	N	236810	100	16 억		291601	N	N	0	N	00	N
71	20231120	110936	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6050	540	2	9.80	3030237690	504874	631.36	5510	6130	5480	7160	3860	5510	6001.97	1.72	0	-89881	5903	5706	5593	5396	5283	5650	5340	17	1650	100	3410	10	1	16975426	1027	-216.07	2.52	12	2.97	-28.00	2397.00	10100	20230719	-40.10	4625	20231027	30.81	10100	-40.10	20230719	4625	30.81	20231027	10100	-40.10	20230719	4625	30.81	20231027	5.44	N	236810	100	16 억		291601	N	N	0	N	00	N
72	20231120	100934	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5680	170	2	3.09	150284690	26673	33.36	5510	5730	5480	7160	3860	5510	5634.34	1.72	0	3385	5903	5706	5593	5396	5283	5650	5340	17	1650	100	3410	10	1	16975426	964	-202.86	2.37	12	0.16	-28.00	2397.00	10100	20230719	-43.76	4625	20231027	22.81	10100	-43.76	20230719	4625	22.81	20231027	10100	-43.76	20230719	4625	22.81	20231027	5.44	N	236810	100	16 억		291601	N	N	0	N	00	N
73	20231120	090944	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5560	50	2	0.91	10962170	1976	2.47	5510	5600	5480	7160	3860	5510	5547.66	1.72	0	-1315	5903	5706	5593	5396	5283	5650	5340	17	1650	100	3410	10	1	16975426	944	-198.57	2.32	12	0.01	-28.00	2397.00	10100	20230719	-44.95	4625	20231027	20.22	10100	-44.95	20230719	4625	20.22	20231027	10100	-44.95	20230719	4625	20.22	20231027	5.44	N	236810	100	16 억		291601	N	N	0	N	00	N
74	20231117	161003	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5510	-230	5	-4.01	441480180	79105	250.47	5730	5790	5480	7460	4020	5740	5581.10	1.89	0	-28720	5813	5776	5723	5686	5633	5795	5705	17	1720	100	3550	10	1	16975426	935	-196.79	2.30	12	0.47	-28.00	2397.00	10100	20230719	-45.45	4625	20231027	19.14	10100	-45.45	20230719	4625	19.14	20231027	10100	-45.45	20230719	4625	19.14	20231027	5.30	N	236810	100	16 억		320321	N	N	0	N	00	N
75	20231117	151009	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5500	-240	5	-4.18	411260220	73608	233.07	5730	5790	5480	7460	4020	5740	5587.17	1.89	0	-29213	5813	5776	5723	5686	5633	5795	5705	17	1720	100	3550	10	1	16975426	934	-196.43	2.29	12	0.43	-28.00	2397.00	10100	20230719	-45.54	4625	20231027	18.92	10100	-45.54	20230719	4625	18.92	20231027	10100	-45.54	20230719	4625	18.92	20231027	5.30	N	236810	100	16 억		320321	N	N	0	N	00	N
76	20231117	141003	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5560	-180	5	-3.14	321207170	57263	181.32	5730	5790	5530	7460	4020	5740	5609.33	1.89	0	-24189	5813	5776	5723	5686	5633	5795	5705	17	1720	100	3550	10	1	16975426	944	-198.57	2.32	12	0.34	-28.00	2397.00	10100	20230719	-44.95	4625	20231027	20.22	10100	-44.95	20230719	4625	20.22	20231027	10100	-44.95	20230719	4625	20.22	20231027	5.30	N	236810	100	16 억		320321	N	N	0	N	00	N
77	20231117	131001	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5550	-190	5	-3.31	280863130	49989	158.28	5730	5790	5540	7460	4020	5740	5618.50	1.89	0	-20840	5813	5776	5723	5686	5633	5795	5705	17	1720	100	3550	10	1	16975426	942	-198.21	2.32	12	0.29	-28.00	2397.00	10100	20230719	-45.05	4625	20231027	20.00	10100	-45.05	20230719	4625	20.00	20231027	10100	-45.05	20230719	4625	20.00	20231027	5.30	N	236810	100	16 억		320321	N	N	0	N	00	N
78	20231117	121004	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5580	-160	5	-2.79	252105810	44818	141.91	5730	5790	5540	7460	4020	5740	5625.10	1.89	0	-18782	5813	5776	5723	5686	5633	5795	5705	17	1720	100	3550	10	1	16975426	947	-199.29	2.33	12	0.26	-28.00	2397.00	10100	20230719	-44.75	4625	20231027	20.65	10100	-44.75	20230719	4625	20.65	20231027	10100	-44.75	20230719	4625	20.65	20231027	5.30	N	236810	100	16 억		320321	N	N	0	N	00	N
79	20231117	111008	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5580	-160	5	-2.79	201054160	35713	113.08	5730	5790	5540	7460	4020	5740	5629.72	1.89	0	-15380	5813	5776	5723	5686	5633	5795	5705	17	1720	100	3550	10	1	16975426	947	-199.29	2.33	12	0.21	-28.00	2397.00	10100	20230719	-44.75	4625	20231027	20.65	10100	-44.75	20230719	4625	20.65	20231027	10100	-44.75	20230719	4625	20.65	20231027	5.30	N	236810	100	16 억		320321	N	N	0	N	00	N
80	20231117	101005	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5550	-190	5	-3.31	146821230	26037	82.44	5730	5790	5540	7460	4020	5740	5638.95	1.89	0	-10364	5813	5776	5723	5686	5633	5795	5705	17	1720	100	3550	10	1	16975426	942	-198.21	2.32	12	0.15	-28.00	2397.00	10100	20230719	-45.05	4625	20231027	20.00	10100	-45.05	20230719	4625	20.00	20231027	10100	-45.05	20230719	4625	20.00	20231027	5.30	N	236810	100	16 억		320321	N	N	0	N	00	N
81	20231117	091006	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5600	-140	5	-2.44	50014340	8790	27.83	5730	5790	5600	7460	4020	5740	5689.91	1.89	0	-5757	5813	5776	5723	5686	5633	5795	5705	17	1720	100	3550	10	1	16975426	951	-200.00	2.34	12	0.05	-28.00	2397.00	10100	20230719	-44.55	4625	20231027	21.08	10100	-44.55	20230719	4625	21.08	20231027	10100	-44.55	20230719	4625	21.08	20231027	5.30	N	236810	100	16 억		320321	N	N	0	N	00	N
82	20231116	161004	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5730	30	2	0.53	167902530	29415	17.44	5700	5760	5670	7410	3990	5700	5708.06	1.86	0	4214	6006	5852	5766	5612	5526	5810	5570	17	1710	100	3530	10	1	16975426	973	-204.64	2.39	12	0.17	-28.00	2397.00	10100	20230719	-43.27	4625	20231027	23.89	10100	-43.27	20230719	4625	23.89	20231027	10100	-43.27	20230719	4625	23.89	20231027	5.24	N	236810	100	16 억		315957	N	N	0	N	00	N
83	20231116	150958	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5690	-10	5	-0.18	130100350	22785	13.51	5700	5760	5670	7410	3990	5700	5709.91	1.86	0	2758	6006	5852	5766	5612	5526	5810	5570	17	1710	100	3530	10	1	16975426	966	-203.21	2.37	12	0.13	-28.00	2397.00	10100	20230719	-43.66	4625	20231027	23.03	10100	-43.66	20230719	4625	23.03	20231027	10100	-43.66	20230719	4625	23.03	20231027	5.24	N	236810	100	16 억		315957	N	N	0	N	00	N
84	20231116	140934	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5680	-20	5	-0.35	115763190	20261	12.01	5700	5760	5670	7410	3990	5700	5713.60	1.86	0	2639	6006	5852	5766	5612	5526	5810	5570	17	1710	100	3530	10	1	16975426	964	-202.86	2.37	12	0.12	-28.00	2397.00	10100	20230719	-43.76	4625	20231027	22.81	10100	-43.76	20230719	4625	22.81	20231027	10100	-43.76	20230719	4625	22.81	20231027	5.24	N	236810	100	16 억		315957	N	N	0	N	00	N
85	20231116	130958	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5750	50	2	0.88	100108860	17518	10.38	5700	5760	5670	7410	3990	5700	5714.63	1.86	0	2720	6006	5852	5766	5612	5526	5810	5570	17	1710	100	3530	10	1	16975426	976	-205.36	2.40	12	0.10	-28.00	2397.00	10100	20230719	-43.07	4625	20231027	24.32	10100	-43.07	20230719	4625	24.32	20231027	10100	-43.07	20230719	4625	24.32	20231027	5.24	N	236810	100	16 억		315957	N	N	0	N	00	N
86	20231116	120959	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5730	30	2	0.53	61932280	10865	6.44	5700	5750	5670	7410	3990	5700	5700.16	1.86	0	921	6006	5852	5766	5612	5526	5810	5570	17	1710	100	3530	10	1	16975426	973	-204.64	2.39	12	0.06	-28.00	2397.00	10100	20230719	-43.27	4625	20231027	23.89	10100	-43.27	20230719	4625	23.89	20231027	10100	-43.27	20230719	4625	23.89	20231027	5.24	N	236810	100	16 억		315957	N	N	0	N	00	N
87	20231116	110958	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5720	20	2	0.35	49116780	8620	5.11	5700	5750	5670	7410	3990	5700	5698.00	1.86	0	873	6006	5852	5766	5612	5526	5810	5570	17	1710	100	3530	10	1	16975426	971	-204.29	2.39	12	0.05	-28.00	2397.00	10100	20230719	-43.37	4625	20231027	23.68	10100	-43.37	20230719	4625	23.68	20231027	10100	-43.37	20230719	4625	23.68	20231027	5.24	N	236810	100	16 억		315957	N	N	0	N	00	N
88	20231116	100958	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5690	-10	5	-0.18	11766820	2064	1.22	5700	5750	5680	7410	3990	5700	5700.98	1.86	0	-1178	6006	5852	5766	5612	5526	5810	5570	17	1710	100	3530	10	1	16975426	966	-203.21	2.37	12	0.01	-28.00	2397.00	10100	20230719	-43.66	4625	20231027	23.03	10100	-43.66	20230719	4625	23.03	20231027	10100	-43.66	20230719	4625	23.03	20231027	5.24	N	236810	100	16 억		315957	N	N	0	N	00	N
89	20231116	091003	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	1.86	0	0	6006	5852	5766	5612	5526	5810	5570	17	1710	100	3530	10	1	16975426	968	-203.57	2.38	12	0.00	-28.00	2397.00	10100	20230719	-43.56	4625	20231027	23.24	10100	-43.56	20230719	4625	23.24	20231027	10100	-43.56	20230719	4625	23.24	20231027	5.24	N	236810	100	16 억		315957	N	N	0	N	00	N
90	20231115	160850	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5700	-60	5	-1.04	973841410	168115	52.41	5890	5920	5680	7480	4040	5760	5792.71	1.99	0	-22308	6373	6066	5743	5436	5113	6220	5590	17	1720	100	3570	10	1	16975426	968	-203.57	2.38	12	0.99	-28.00	2397.00	10100	20230719	-43.56	4625	20231027	23.24	10100	-43.56	20230719	4625	23.24	20231027	10100	-43.56	20230719	4625	23.24	20231027	5.29	N	236810	100	16 억		337693	N	N	0	N	00	N
91	20231115	151015	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5690	-70	5	-1.22	952318960	164335	51.23	5890	5920	5690	7480	4040	5760	5794.99	1.99	0	-21713	6373	6066	5743	5436	5113	6220	5590	17	1720	100	3570	10	1	16975426	966	-203.21	2.37	12	0.97	-28.00	2397.00	10100	20230719	-43.66	4625	20231027	23.03	10100	-43.66	20230719	4625	23.03	20231027	10100	-43.66	20230719	4625	23.03	20231027	5.29	N	236810	100	16 억		337693	N	N	0	N	00	N
92	20231115	141012	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5720	-40	5	-0.69	872201360	150297	46.86	5890	5920	5690	7480	4040	5760	5803.19	1.99	0	-22058	6373	6066	5743	5436	5113	6220	5590	17	1720	100	3570	10	1	16975426	971	-204.29	2.39	12	0.89	-28.00	2397.00	10100	20230719	-43.37	4625	20231027	23.68	10100	-43.37	20230719	4625	23.68	20231027	10100	-43.37	20230719	4625	23.68	20231027	5.29	N	236810	100	16 억		337693	N	N	0	N	00	N
93	20231115	131013	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5750	-10	5	-0.17	702847590	120852	37.68	5890	5920	5690	7480	4040	5760	5815.77	1.99	0	-19821	6373	6066	5743	5436	5113	6220	5590	17	1720	100	3570	10	1	16975426	976	-205.36	2.40	12	0.71	-28.00	2397.00	10100	20230719	-43.07	4625	20231027	24.32	10100	-43.07	20230719	4625	24.32	20231027	10100	-43.07	20230719	4625	24.32	20231027	5.29	N	236810	100	16 억		337693	N	N	0	N	00	N
94	20231115	121015	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5890	130	2	2.26	623756110	107167	33.41	5890	5920	5690	7480	4040	5760	5820.41	1.99	0	-19930	6373	6066	5743	5436	5113	6220	5590	17	1720	100	3570	10	1	16975426	1000	-210.36	2.46	12	0.63	-28.00	2397.00	10100	20230719	-41.68	4625	20231027	27.35	10100	-41.68	20230719	4625	27.35	20231027	10100	-41.68	20230719	4625	27.35	20231027	5.29	N	236810	100	16 억		337693	N	N	0	N	00	N
95	20231115	111025	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5730	-30	5	-0.52	315725920	54344	16.94	5890	5920	5690	7480	4040	5760	5809.77	1.99	0	-2465	6373	6066	5743	5436	5113	6220	5590	17	1720	100	3570	10	1	16975426	973	-204.64	2.39	12	0.32	-28.00	2397.00	10100	20230719	-43.27	4625	20231027	23.89	10100	-43.27	20230719	4625	23.89	20231027	10100	-43.27	20230719	4625	23.89	20231027	5.29	N	236810	100	16 억		337693	N	N	0	N	00	N
96	20231115	101017	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5790	30	2	0.52	233157430	39978	12.46	5890	5920	5760	7480	4040	5760	5832.14	1.99	0	-1437	6373	6066	5743	5436	5113	6220	5590	17	1720	100	3570	10	1	16975426	983	-206.79	2.42	12	0.24	-28.00	2397.00	10100	20230719	-42.67	4625	20231027	25.19	10100	-42.67	20230719	4625	25.19	20231027	10100	-42.67	20230719	4625	25.19	20231027	5.29	N	236810	100	16 억		337693	N	N	0	N	00	N
97	20231115	091007	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5830	70	2	1.22	79182360	13484	4.20	5890	5920	5820	7480	4040	5760	5872.32	1.99	0	-854	6373	6066	5743	5436	5113	6220	5590	17	1720	100	3570	10	1	16975426	990	-208.21	2.43	12	0.08	-28.00	2397.00	10100	20230719	-42.28	4625	20231027	26.05	10100	-42.28	20230719	4625	26.05	20231027	10100	-42.28	20230719	4625	26.05	20231027	5.29	N	236810	100	16 억		337693	N	N	0	N	00	N
98	20231114	160953	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5760	340	2	6.27	1844190560	319823	575.28	5500	6050	5420	7040	3800	5420	5766.29	2.15	0	-28536	5733	5576	5493	5336	5253	5535	5295	17	1620	100	3360	10	1	16975426	978	-205.71	2.40	12	1.88	-28.00	2397.00	10100	20230719	-42.97	4625	20231027	24.54	10100	-42.97	20230719	4625	24.54	20231027	10100	-42.97	20230719	4625	24.54	20231027	5.44	N	236810	100	16 억		365764	N	N	0	N	00	N
99	20231114	150959	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5800	380	2	7.01	1765161280	306063	550.53	5500	6050	5420	7040	3800	5420	5767.31	2.15	0	-32124	5733	5576	5493	5336	5253	5535	5295	17	1620	100	3360	10	1	16975426	985	-207.14	2.42	12	1.80	-28.00	2397.00	10100	20230719	-42.57	4625	20231027	25.41	10100	-42.57	20230719	4625	25.41	20231027	10100	-42.57	20230719	4625	25.41	20231027	5.44	N	236810	100	16 억		365764	N	N	0	N	00	N
100	20231114	140956	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5700	280	2	5.17	1605143330	278297	500.59	5500	6050	5420	7040	3800	5420	5767.73	2.15	0	-30597	5733	5576	5493	5336	5253	5535	5295	17	1620	100	3360	10	1	16975426	968	-203.57	2.38	12	1.64	-28.00	2397.00	10100	20230719	-43.56	4625	20231027	23.24	10100	-43.56	20230719	4625	23.24	20231027	10100	-43.56	20230719	4625	23.24	20231027	5.44	N	236810	100	16 억		365764	N	N	0	N	00	N
101	20231114	130957	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5740	320	2	5.90	1585862050	274911	494.50	5500	6050	5420	7040	3800	5420	5768.64	2.15	0	-31507	5733	5576	5493	5336	5253	5535	5295	17	1620	100	3360	10	1	16975426	974	-205.00	2.39	12	1.62	-28.00	2397.00	10100	20230719	-43.17	4625	20231027	24.11	10100	-43.17	20230719	4625	24.11	20231027	10100	-43.17	20230719	4625	24.11	20231027	5.44	N	236810	100	16 억		365764	N	N	0	N	00	N
102	20231114	120959	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5720	300	2	5.54	1557617310	269975	485.62	5500	6050	5420	7040	3800	5420	5769.49	2.15	0	-33313	5733	5576	5493	5336	5253	5535	5295	17	1620	100	3360	10	1	16975426	971	-204.29	2.39	12	1.59	-28.00	2397.00	10100	20230719	-43.37	4625	20231027	23.68	10100	-43.37	20230719	4625	23.68	20231027	10100	-43.37	20230719	4625	23.68	20231027	5.44	N	236810	100	16 억		365764	N	N	0	N	00	N
103	20231114	111010	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5820	400	2	7.38	1527764970	264772	476.26	5500	6050	5420	7040	3800	5420	5770.12	2.15	0	-36023	5733	5576	5493	5336	5253	5535	5295	17	1620	100	3360	10	1	16975426	988	-207.86	2.43	12	1.56	-28.00	2397.00	10100	20230719	-42.38	4625	20231027	25.84	10100	-42.38	20230719	4625	25.84	20231027	10100	-42.38	20230719	4625	25.84	20231027	5.44	N	236810	100	16 억		365764	N	N	0	N	00	N
104	20231114	100959	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5610	190	2	3.51	1211491480	210041	377.81	5500	6050	5420	7040	3800	5420	5767.88	2.15	0	-30279	5733	5576	5493	5336	5253	5535	5295	17	1620	100	3360	10	1	16975426	952	-200.36	2.34	12	1.24	-28.00	2397.00	10100	20230719	-44.46	4625	20231027	21.30	10100	-44.46	20230719	4625	21.30	20231027	10100	-44.46	20230719	4625	21.30	20231027	5.44	N	236810	100	16 억		365764	N	N	0	N	00	N
105	20231114	090949	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5690	270	2	4.98	894779200	154024	277.05	5500	6050	5420	7040	3800	5420	5809.35	2.15	0	-16905	5733	5576	5493	5336	5253	5535	5295	17	1620	100	3360	10	1	16975426	966	-203.21	2.37	12	0.91	-28.00	2397.00	10100	20230719	-43.66	4625	20231027	23.03	10100	-43.66	20230719	4625	23.03	20231027	10100	-43.66	20230719	4625	23.03	20231027	5.44	N	236810	100	16 억		365764	N	N	0	N	00	N
106	20231113	160941	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5420	-130	5	-2.34	303077790	55245	60.72	5550	5650	5410	7210	3890	5550	5486.07	2.13	0	4552	5943	5746	5573	5376	5203	5660	5290	17	1660	100	3440	10	1	16975426	920	-193.57	2.26	12	0.33	-28.00	2397.00	10100	20230719	-46.34	4625	20231027	17.19	10100	-46.34	20230719	4625	17.19	20231027	10100	-46.34	20230719	4625	17.19	20231027	5.48	N	236810	100	16 억		361396	N	N	0	N	00	N
107	20231113	150936	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5490	-60	5	-1.08	288693430	52596	57.81	5550	5650	5410	7210	3890	5550	5488.89	2.13	0	5823	5943	5746	5573	5376	5203	5660	5290	17	1660	100	3440	10	1	16975426	932	-196.07	2.29	12	0.31	-28.00	2397.00	10100	20230719	-45.64	4625	20231027	18.70	10100	-45.64	20230719	4625	18.70	20231027	10100	-45.64	20230719	4625	18.70	20231027	5.48	N	236810	100	16 억		361396	N	N	0	N	00	N
108	20231113	140938	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5440	-110	5	-1.98	253880770	46200	50.78	5550	5650	5410	7210	3890	5550	5495.25	2.13	0	6780	5943	5746	5573	5376	5203	5660	5290	17	1660	100	3440	10	1	16975426	923	-194.29	2.27	12	0.27	-28.00	2397.00	10100	20230719	-46.14	4625	20231027	17.62	10100	-46.14	20230719	4625	17.62	20231027	10100	-46.14	20230719	4625	17.62	20231027	5.48	N	236810	100	16 억		361396	N	N	0	N	00	N
109	20231113	130935	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5510	-40	5	-0.72	231887180	42147	46.32	5550	5650	5410	7210	3890	5550	5501.87	2.13	0	7069	5943	5746	5573	5376	5203	5660	5290	17	1660	100	3440	10	1	16975426	935	-196.79	2.30	12	0.25	-28.00	2397.00	10100	20230719	-45.45	4625	20231027	19.14	10100	-45.45	20230719	4625	19.14	20231027	10100	-45.45	20230719	4625	19.14	20231027	5.48	N	236810	100	16 억		361396	N	N	0	N	00	N
110	20231113	120938	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5440	-110	5	-1.98	189110120	34289	37.69	5550	5650	5420	7210	3890	5550	5515.18	2.13	0	8188	5943	5746	5573	5376	5203	5660	5290	17	1660	100	3440	10	1	16975426	923	-194.29	2.27	12	0.20	-28.00	2397.00	10100	20230719	-46.14	4625	20231027	17.62	10100	-46.14	20230719	4625	17.62	20231027	10100	-46.14	20230719	4625	17.62	20231027	5.48	N	236810	100	16 억		361396	N	N	0	N	00	N
111	20231113	110934	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5530	-20	5	-0.36	152139830	27493	30.22	5550	5650	5480	7210	3890	5550	5533.77	2.13	0	6846	5943	5746	5573	5376	5203	5660	5290	17	1660	100	3440	10	1	16975426	939	-197.50	2.31	12	0.16	-28.00	2397.00	10100	20230719	-45.25	4625	20231027	19.57	10100	-45.25	20230719	4625	19.57	20231027	10100	-45.25	20230719	4625	19.57	20231027	5.48	N	236810	100	16 억		361396	N	N	0	N	00	N
112	20231113	100931	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5580	30	2	0.54	86543000	15558	17.10	5550	5650	5480	7210	3890	5550	5562.60	2.13	0	256	5943	5746	5573	5376	5203	5660	5290	17	1660	100	3440	10	1	16975426	947	-199.29	2.33	12	0.09	-28.00	2397.00	10100	20230719	-44.75	4625	20231027	20.65	10100	-44.75	20230719	4625	20.65	20231027	10100	-44.75	20230719	4625	20.65	20231027	5.48	N	236810	100	16 억		361396	N	N	0	N	00	N
113	20231113	090940	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5640	90	2	1.62	19391230	3474	3.82	5550	5650	5520	7210	3890	5550	5581.82	2.13	0	903	5943	5746	5573	5376	5203	5660	5290	17	1660	100	3440	10	1	16975426	957	-201.43	2.35	12	0.02	-28.00	2397.00	10100	20230719	-44.16	4625	20231027	21.95	10100	-44.16	20230719	4625	21.95	20231027	10100	-44.16	20230719	4625	21.95	20231027	5.48	N	236810	100	16 억		361396	N	N	0	N	00	N
114	20231110	160951	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5550	-220	5	-3.81	502144300	90976	98.64	5670	5770	5400	7500	4040	5770	5519.25	2.04	0	16532	6103	5936	5793	5626	5483	5865	5555	17	1730	100	3570	10	1	16975426	942	-198.21	2.32	12	0.54	-28.00	2397.00	10100	20230719	-45.05	4445	20221108	24.86	10100	-45.05	20230719	4625	20.00	20231027	10100	-45.05	20230719	4625	20.00	20231027	5.34	N	236810	100	16 억		346205	N	N	0	N	00	N
115	20231110	150955	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5560	-210	5	-3.64	443164970	80390	87.16	5670	5770	5400	7500	4040	5770	5512.37	2.04	0	20944	6103	5936	5793	5626	5483	5865	5555	17	1730	100	3570	10	1	16975426	944	-198.57	2.32	12	0.47	-28.00	2397.00	10100	20230719	-44.95	4445	20221108	25.08	10100	-44.95	20230719	4625	20.22	20231027	10100	-44.95	20230719	4625	20.22	20231027	5.34	N	236810	100	16 억		346205	N	N	0	N	00	N
116	20231110	140942	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5530	-240	5	-4.16	396004490	71856	77.91	5670	5770	5400	7500	4040	5770	5510.72	2.04	0	21678	6103	5936	5793	5626	5483	5865	5555	17	1730	100	3570	10	1	16975426	939	-197.50	2.31	12	0.42	-28.00	2397.00	10100	20230719	-45.25	4445	20221108	24.41	10100	-45.25	20230719	4625	19.57	20231027	10100	-45.25	20230719	4625	19.57	20231027	5.34	N	236810	100	16 억		346205	N	N	0	N	00	N
117	20231110	130943	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5440	-330	5	-5.72	345542330	62645	67.92	5670	5770	5400	7500	4040	5770	5515.47	2.04	0	15928	6103	5936	5793	5626	5483	5865	5555	17	1730	100	3570	10	1	16975426	923	-194.29	2.27	12	0.37	-28.00	2397.00	10100	20230719	-46.14	4445	20221108	22.38	10100	-46.14	20230719	4625	17.62	20231027	10100	-46.14	20230719	4625	17.62	20231027	5.34	N	236810	100	16 억		346205	N	N	0	N	00	N
118	20231110	120950	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5500	-270	5	-4.68	260847110	47052	51.01	5670	5770	5450	7500	4040	5770	5543.32	2.04	0	11308	6103	5936	5793	5626	5483	5865	5555	17	1730	100	3570	10	1	16975426	934	-196.43	2.29	12	0.28	-28.00	2397.00	10100	20230719	-45.54	4445	20221108	23.73	10100	-45.54	20230719	4625	18.92	20231027	10100	-45.54	20230719	4625	18.92	20231027	5.34	N	236810	100	16 억		346205	N	N	0	N	00	N
119	20231110	110933	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5530	-240	5	-4.16	187131970	33616	36.45	5670	5770	5530	7500	4040	5770	5566.15	2.04	0	6975	6103	5936	5793	5626	5483	5865	5555	17	1730	100	3570	10	1	16975426	939	-197.50	2.31	12	0.20	-28.00	2397.00	10100	20230719	-45.25	4445	20221108	24.41	10100	-45.25	20230719	4625	19.57	20231027	10100	-45.25	20230719	4625	19.57	20231027	5.34	N	236810	100	16 억		346205	N	N	0	N	00	N
120	20231110	100943	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5560	-210	5	-3.64	136357100	24463	26.52	5670	5770	5530	7500	4040	5770	5573.21	2.04	0	6339	6103	5936	5793	5626	5483	5865	5555	17	1730	100	3570	10	1	16975426	944	-198.57	2.32	12	0.14	-28.00	2397.00	10100	20230719	-44.95	4445	20221108	25.08	10100	-44.95	20230719	4625	20.22	20231027	10100	-44.95	20230719	4625	20.22	20231027	5.34	N	236810	100	16 억		346205	N	N	0	N	00	N
121	20231110	090927	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5620	-150	5	-2.60	20697890	3680	3.99	5670	5770	5600	7500	4040	5770	5620.36	2.04	0	967	6103	5936	5793	5626	5483	5865	5555	17	1730	100	3570	10	1	16975426	954	-200.71	2.34	12	0.02	-28.00	2397.00	10100	20230719	-44.36	4445	20221108	26.43	10100	-44.36	20230719	4625	21.51	20231027	10100	-44.36	20230719	4625	21.51	20231027	5.34	N	236810	100	16 억		346205	N	N	0	N	00	N
122	20231109	160921	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5770	-170	5	-2.86	525144720	90919	35.02	5940	5960	5650	7720	4160	5940	5775.95	2.07	0	-6528	6500	6220	5870	5590	5240	6360	5730	17	1780	100	3680	10	1	16975426	979	-206.07	2.41	12	0.54	-28.00	2397.00	10100	20230719	-42.87	4060	20221107	42.12	10100	-42.87	20230719	4625	24.76	20231027	10100	-42.87	20230719	4625	24.76	20231027	5.12	N	236810	100	16 억		351994	N	N	0	N	00	N
123	20231109	150920	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5720	-220	5	-3.70	486090070	84140	32.41	5940	5960	5650	7720	4160	5940	5777.14	2.07	0	-5025	6500	6220	5870	5590	5240	6360	5730	17	1780	100	3680	10	1	16975426	971	-204.29	2.39	12	0.50	-28.00	2397.00	10100	20230719	-43.37	4060	20221107	40.89	10100	-43.37	20230719	4625	23.68	20231027	10100	-43.37	20230719	4625	23.68	20231027	5.12	N	236810	100	16 억		351994	N	N	0	N	00	N
124	20231109	140917	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5700	-240	5	-4.04	377220130	65190	25.11	5940	5960	5650	7720	4160	5940	5786.45	2.07	0	-7808	6500	6220	5870	5590	5240	6360	5730	17	1780	100	3680	10	1	16975426	968	-203.57	2.38	12	0.38	-28.00	2397.00	10100	20230719	-43.56	4060	20221107	40.39	10100	-43.56	20230719	4625	23.24	20231027	10100	-43.56	20230719	4625	23.24	20231027	5.12	N	236810	100	16 억		351994	N	N	0	N	00	N
125	20231109	130920	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5760	-180	5	-3.03	209302960	35741	13.77	5940	5960	5700	7720	4160	5940	5856.08	2.07	0	-11768	6500	6220	5870	5590	5240	6360	5730	17	1780	100	3680	10	1	16975426	978	-205.71	2.40	12	0.21	-28.00	2397.00	10100	20230719	-42.97	4060	20221107	41.87	10100	-42.97	20230719	4625	24.54	20231027	10100	-42.97	20230719	4625	24.54	20231027	5.12	N	236810	100	16 억		351994	N	N	0	N	00	N
126	20231109	120924	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5800	-140	5	-2.36	199530490	34051	13.12	5940	5960	5700	7720	4160	5940	5859.73	2.07	0	-11740	6500	6220	5870	5590	5240	6360	5730	17	1780	100	3680	10	1	16975426	985	-207.14	2.42	12	0.20	-28.00	2397.00	10100	20230719	-42.57	4060	20221107	42.86	10100	-42.57	20230719	4625	25.41	20231027	10100	-42.57	20230719	4625	25.41	20231027	5.12	N	236810	100	16 억		351994	N	N	0	N	00	N
127	20231109	110920	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5790	-150	5	-2.53	168134740	28677	11.05	5940	5960	5700	7720	4160	5940	5863.03	2.07	0	-9066	6500	6220	5870	5590	5240	6360	5730	17	1780	100	3680	10	1	16975426	983	-206.79	2.42	12	0.17	-28.00	2397.00	10100	20230719	-42.67	4060	20221107	42.61	10100	-42.67	20230719	4625	25.19	20231027	10100	-42.67	20230719	4625	25.19	20231027	5.12	N	236810	100	16 억		351994	N	N	0	N	00	N
128	20231109	100914	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5830	-110	5	-1.85	121300640	20615	7.94	5940	5960	5700	7720	4160	5940	5884.07	2.07	0	-7742	6500	6220	5870	5590	5240	6360	5730	17	1780	100	3680	10	1	16975426	990	-208.21	2.43	12	0.12	-28.00	2397.00	10100	20230719	-42.28	4060	20221107	43.60	10100	-42.28	20230719	4625	26.05	20231027	10100	-42.28	20230719	4625	26.05	20231027	5.12	N	236810	100	16 억		351994	N	N	0	N	00	N
129	20231109	090921	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5920	-20	5	-0.34	49083490	8300	3.20	5940	5950	5700	7720	4160	5940	5913.64	2.07	0	-4303	6500	6220	5870	5590	5240	6360	5730	17	1780	100	3680	10	1	16975426	1005	-211.43	2.47	12	0.05	-28.00	2397.00	10100	20230719	-41.39	4060	20221107	45.81	10100	-41.39	20230719	4625	28.00	20231027	10100	-41.39	20230719	4625	28.00	20231027	5.12	N	236810	100	16 억		351994	N	N	0	N	00	N
130	20231108	160913	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5940	240	2	4.21	1540883340	258636	173.24	5670	6150	5520	7410	3990	5700	5957.75	2.18	0	-21404	6180	5940	5710	5470	5240	5825	5355	17	1710	100	3530	10	1	16975426	1008	-212.14	2.48	12	1.52	-28.00	2397.00	10100	20230719	-41.19	4030	20221104	47.39	10100	-41.19	20230719	4625	28.43	20231027	10100	-41.19	20230719	4445	33.63	20221108	4.52	N	236810	100	16 억		369791	N	N	0	N	00	N
131	20231108	150918	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5930	230	2	4.04	1504356510	252485	169.12	5670	6150	5520	7410	3990	5700	5958.20	2.18	0	-21364	6180	5940	5710	5470	5240	5825	5355	17	1710	100	3530	10	1	16975426	1007	-211.79	2.47	12	1.49	-28.00	2397.00	10100	20230719	-41.29	4030	20221104	47.15	10100	-41.29	20230719	4625	28.22	20231027	10100	-41.29	20230719	4445	33.41	20221108	4.52	N	236810	100	16 억		369791	N	N	0	N	00	N
132	20231108	140912	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6000	300	2	5.26	1272902270	213504	143.01	5670	6150	5520	7410	3990	5700	5961.96	2.18	0	-20512	6180	5940	5710	5470	5240	5825	5355	17	1710	100	3530	10	1	16975426	1019	-214.29	2.50	12	1.26	-28.00	2397.00	10100	20230719	-40.59	4030	20221104	48.88	10100	-40.59	20230719	4625	29.73	20231027	10100	-40.59	20230719	4445	34.98	20221108	4.52	N	236810	100	16 억		369791	N	N	0	N	00	N
133	20231108	130910	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6060	360	2	6.32	1167379510	195890	131.21	5670	6150	5520	7410	3990	5700	5959.36	2.18	0	-21193	6180	5940	5710	5470	5240	5825	5355	17	1710	100	3530	10	1	16975426	1029	-216.43	2.53	12	1.15	-28.00	2397.00	10100	20230719	-40.00	4030	20221104	50.37	10100	-40.00	20230719	4625	31.03	20231027	10100	-40.00	20230719	4445	36.33	20221108	4.52	N	236810	100	16 억		369791	N	N	0	N	00	N
134	20231108	120906	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6080	380	2	6.67	935132390	157590	105.56	5670	6140	5520	7410	3990	5700	5933.96	2.18	0	-17545	6180	5940	5710	5470	5240	5825	5355	17	1710	100	3530	10	1	16975426	1032	-217.14	2.54	12	0.93	-28.00	2397.00	10100	20230719	-39.80	4030	20221104	50.87	10100	-39.80	20230719	4625	31.46	20231027	10100	-39.80	20230719	4445	36.78	20221108	4.52	N	236810	100	16 억		369791	N	N	0	N	00	N
135	20231108	110914	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5930	230	2	4.04	609806250	103884	69.58	5670	6070	5520	7410	3990	5700	5870.07	2.18	0	-15568	6180	5940	5710	5470	5240	5825	5355	17	1710	100	3530	10	1	16975426	1007	-211.79	2.47	12	0.61	-28.00	2397.00	10100	20230719	-41.29	4030	20221104	47.15	10100	-41.29	20230719	4625	28.22	20231027	10100	-41.29	20230719	4445	33.41	20221108	4.52	N	236810	100	16 억		369791	N	N	0	N	00	N
136	20231108	100913	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5900	200	2	3.51	251801540	43853	29.37	5670	5900	5520	7410	3990	5700	5741.95	2.18	0	1894	6180	5940	5710	5470	5240	5825	5355	17	1710	100	3530	10	1	16975426	1002	-210.71	2.46	12	0.26	-28.00	2397.00	10100	20230719	-41.58	4030	20221104	46.40	10100	-41.58	20230719	4625	27.57	20231027	10100	-41.58	20230719	4445	32.73	20221108	4.52	N	236810	100	16 억		369791	N	N	0	N	00	N
137	20231108	090909	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5660	-40	5	-0.70	9890250	1758	1.18	5670	5700	5600	7410	3990	5700	5625.85	2.18	0	794	6180	5940	5710	5470	5240	5825	5355	17	1710	100	3530	10	1	16975426	961	-202.14	2.36	12	0.01	-28.00	2397.00	10100	20230719	-43.96	4030	20221104	40.45	10100	-43.96	20230719	4625	22.38	20231027	10100	-43.96	20230719	4445	27.33	20221108	4.52	N	236810	100	16 억		369791	N	N	0	N	00	N
138	20231107	160912	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5700	-20	5	-0.35	855269080	149243	41.13	5750	5950	5480	7430	4010	5720	5730.73	2.36	0	-30249	6213	5966	5643	5396	5073	6090	5520	17	1710	100	3540	10	1	16975426	968	-203.57	2.38	12	0.88	-28.00	2397.00	10100	20230719	-43.56	4000	20221103	42.50	10100	-43.56	20230719	4625	23.24	20231027	10100	-43.56	20230719	4060	40.39	20221107	4.42	N	236810	100	16 억		400034	N	N	0	N	00	N
139	20231107	150914	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5740	20	2	0.35	824681750	143854	39.64	5750	5950	5480	7430	4010	5720	5732.77	2.36	0	-27645	6213	5966	5643	5396	5073	6090	5520	17	1710	100	3540	10	1	16975426	974	-205.00	2.39	12	0.85	-28.00	2397.00	10100	20230719	-43.17	4000	20221103	43.50	10100	-43.17	20230719	4625	24.11	20231027	10100	-43.17	20230719	4060	41.38	20221107	4.42	N	236810	100	16 억		400034	N	N	0	N	00	N
140	20231107	140916	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5720	0	3	0.00	740965190	129238	35.61	5750	5950	5480	7430	4010	5720	5733.34	2.36	0	-24505	6213	5966	5643	5396	5073	6090	5520	17	1710	100	3540	10	1	16975426	971	-204.29	2.39	12	0.76	-28.00	2397.00	10100	20230719	-43.37	4000	20221103	43.00	10100	-43.37	20230719	4625	23.68	20231027	10100	-43.37	20230719	4060	40.89	20221107	4.42	N	236810	100	16 억		400034	N	N	0	N	00	N
141	20231107	130915	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5590	-130	5	-2.27	632136770	110106	30.34	5750	5950	5480	7430	4010	5720	5741.17	2.36	0	-20597	6213	5966	5643	5396	5073	6090	5520	17	1710	100	3540	10	1	16975426	949	-199.64	2.33	12	0.65	-28.00	2397.00	10100	20230719	-44.65	4000	20221103	39.75	10100	-44.65	20230719	4625	20.86	20231027	10100	-44.65	20230719	4060	37.68	20221107	4.42	N	236810	100	16 억		400034	N	N	0	N	00	N
142	20231107	120910	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5510	-210	5	-3.67	608829540	105911	29.19	5750	5950	5510	7430	4010	5720	5748.50	2.36	0	-19727	6213	5966	5643	5396	5073	6090	5520	17	1710	100	3540	10	1	16975426	935	-196.79	2.30	12	0.62	-28.00	2397.00	10100	20230719	-45.45	4000	20221103	37.75	10100	-45.45	20230719	4625	19.14	20231027	10100	-45.45	20230719	4060	35.71	20221107	4.42	N	236810	100	16 억		400034	N	N	0	N	00	N
143	20231107	110910	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5640	-80	5	-1.40	541582400	93905	25.88	5750	5950	5630	7430	4010	5720	5767.35	2.36	0	-19800	6213	5966	5643	5396	5073	6090	5520	17	1710	100	3540	10	1	16975426	957	-201.43	2.35	12	0.55	-28.00	2397.00	10100	20230719	-44.16	4000	20221103	41.00	10100	-44.16	20230719	4625	21.95	20231027	10100	-44.16	20230719	4060	38.92	20221107	4.42	N	236810	100	16 억		400034	N	N	0	N	00	N
144	20231107	100922	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5740	20	2	0.35	430276900	74388	20.50	5750	5950	5630	7430	4010	5720	5784.23	2.36	0	-25779	6213	5966	5643	5396	5073	6090	5520	17	1710	100	3540	10	1	16975426	974	-205.00	2.39	12	0.44	-28.00	2397.00	10100	20230719	-43.17	4000	20221103	43.50	10100	-43.17	20230719	4625	24.11	20231027	10100	-43.17	20230719	4060	41.38	20221107	4.42	N	236810	100	16 억		400034	N	N	0	N	00	N
145	20231107	090858	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5730	10	2	0.17	63684920	11137	3.07	5750	5750	5650	7430	4010	5720	5718.32	2.36	0	-3993	6213	5966	5643	5396	5073	6090	5520	17	1710	100	3540	10	1	16975426	973	-204.64	2.39	12	0.07	-28.00	2397.00	10100	20230719	-43.27	4000	20221103	43.25	10100	-43.27	20230719	4625	23.89	20231027	10100	-43.27	20230719	4060	41.13	20221107	4.42	N	236810	100	16 억		400034	N	N	0	N	00	N
146	20231106	160851	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5720	440	2	8.33	2053797080	362850	313.45	5330	5890	5320	6860	3700	5280	5660.18	2.53	0	-30429	5473	5376	5223	5126	4973	5425	5175	17	1580	100	3270	10	1	16975426	971	-204.29	2.39	12	2.14	-28.00	2397.00	10100	20230719	-43.37	4000	20221103	43.00	10100	-43.37	20230719	4625	23.68	20231027	10100	-43.37	20230719	4060	40.89	20221107	4.45	N	236810	100	16 억		429992	N	N	0	N	00	N
147	20231106	150856	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5690	410	2	7.77	2035737710	359680	310.71	5330	5890	5320	6860	3700	5280	5659.86	2.53	0	-29605	5473	5376	5223	5126	4973	5425	5175	17	1580	100	3270	10	1	16975426	966	-203.21	2.37	12	2.12	-28.00	2397.00	10100	20230719	-43.66	4000	20221103	42.25	10100	-43.66	20230719	4625	23.03	20231027	10100	-43.66	20230719	4060	40.15	20221107	4.45	N	236810	100	16 억		429992	N	N	0	N	00	N
148	20231106	140851	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5720	440	2	8.33	1841856080	325639	281.31	5330	5890	5320	6860	3700	5280	5656.13	2.53	0	-35503	5473	5376	5223	5126	4973	5425	5175	17	1580	100	3270	10	1	16975426	971	-204.29	2.39	12	1.92	-28.00	2397.00	10100	20230719	-43.37	4000	20221103	43.00	10100	-43.37	20230719	4625	23.68	20231027	10100	-43.37	20230719	4060	40.89	20221107	4.45	N	236810	100	16 억		429992	N	N	0	N	00	N
149	20231106	130900	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5850	570	2	10.80	1723305090	304999	263.48	5330	5890	5320	6860	3700	5280	5650.20	2.53	0	-36217	5473	5376	5223	5126	4973	5425	5175	17	1580	100	3270	10	1	16975426	993	-208.93	2.44	12	1.80	-28.00	2397.00	10100	20230719	-42.08	4000	20221103	46.25	10100	-42.08	20230719	4625	26.49	20231027	10100	-42.08	20230719	4060	44.09	20221107	4.45	N	236810	100	16 억		429992	N	N	0	N	00	N
150	20231106	120857	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5820	540	2	10.23	1317131280	235267	203.24	5330	5850	5320	6860	3700	5280	5598.45	2.53	0	-31899	5473	5376	5223	5126	4973	5425	5175	17	1580	100	3270	10	1	16975426	988	-207.86	2.43	12	1.39	-28.00	2397.00	10100	20230719	-42.38	4000	20221103	45.50	10100	-42.38	20230719	4625	25.84	20231027	10100	-42.38	20230719	4060	43.35	20221107	4.45	N	236810	100	16 억		429992	N	N	0	N	00	N
151	20231106	110855	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5690	410	2	7.77	1011111010	182260	157.45	5330	5740	5320	6860	3700	5280	5547.63	2.53	0	-32534	5473	5376	5223	5126	4973	5425	5175	17	1580	100	3270	10	1	16975426	966	-203.21	2.37	12	1.07	-28.00	2397.00	10100	20230719	-43.66	4000	20221103	42.25	10100	-43.66	20230719	4625	23.03	20231027	10100	-43.66	20230719	4060	40.15	20221107	4.45	N	236810	100	16 억		429992	N	N	0	N	00	N
152	20231106	100830	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5600	320	2	6.06	739306500	134243	115.97	5330	5640	5320	6860	3700	5280	5507.23	2.53	0	-25306	5473	5376	5223	5126	4973	5425	5175	17	1580	100	3270	10	1	16975426	951	-200.00	2.34	12	0.79	-28.00	2397.00	10100	20230719	-44.55	4000	20221103	40.00	10100	-44.55	20230719	4625	21.08	20231027	10100	-44.55	20230719	4060	37.93	20221107	4.45	N	236810	100	16 억		429992	N	N	0	N	00	N
153	20231106	090854	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5410	130	2	2.46	114250100	21280	18.38	5330	5410	5320	6860	3700	5280	5368.90	2.53	0	-3027	5473	5376	5223	5126	4973	5425	5175	17	1580	100	3270	10	1	16975426	918	-193.21	2.26	12	0.13	-28.00	2397.00	10100	20230719	-46.44	4000	20221103	35.25	10100	-46.44	20230719	4625	16.97	20231027	10100	-46.44	20230719	4060	33.25	20221107	4.45	N	236810	100	16 억		429992	N	N	0	N	00	N
154	20231103	160845	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5280	240	2	4.76	605189760	115757	128.23	5070	5320	5070	6550	3530	5040	5227.91	2.54	0	-1717	5200	5120	5020	4940	4840	5160	4980	17	1510	100	3120	10	1	16975426	896	-188.57	2.20	12	0.68	-28.00	2397.00	10100	20230719	-47.72	4000	20221103	32.00	10100	-47.72	20230719	4625	14.16	20231027	10100	-47.72	20230719	4000	32.00	20221103	4.49	N	236810	100	16 억		431439	N	N	0	N	00	N
155	20231103	150840	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5250	210	2	4.17	575927620	110214	122.09	5070	5320	5070	6550	3530	5040	5225.54	2.54	0	-2349	5200	5120	5020	4940	4840	5160	4980	17	1510	100	3120	10	1	16975426	891	-187.50	2.19	12	0.65	-28.00	2397.00	10100	20230719	-48.02	4000	20221103	31.25	10100	-48.02	20230719	4625	13.51	20231027	10100	-48.02	20230719	4000	31.25	20221103	4.49	N	236810	100	16 억		431439	N	N	0	N	00	N
156	20231103	140840	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5280	240	2	4.76	534234490	102291	113.31	5070	5320	5070	6550	3530	5040	5222.69	2.54	0	-4400	5200	5120	5020	4940	4840	5160	4980	17	1510	100	3120	10	1	16975426	896	-188.57	2.20	12	0.60	-28.00	2397.00	10100	20230719	-47.72	4000	20221103	32.00	10100	-47.72	20230719	4625	14.16	20231027	10100	-47.72	20230719	4000	32.00	20221103	4.49	N	236810	100	16 억		431439	N	N	0	N	00	N
157	20231103	130841	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5250	210	2	4.17	524392300	100420	111.24	5070	5320	5070	6550	3530	5040	5221.99	2.54	0	-4007	5200	5120	5020	4940	4840	5160	4980	17	1510	100	3120	10	1	16975426	891	-187.50	2.19	12	0.59	-28.00	2397.00	10100	20230719	-48.02	4000	20221103	31.25	10100	-48.02	20230719	4625	13.51	20231027	10100	-48.02	20230719	4000	31.25	20221103	4.49	N	236810	100	16 억		431439	N	N	0	N	00	N
158	20231103	120838	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5280	240	2	4.76	482856530	92536	102.51	5070	5320	5070	6550	3530	5040	5218.04	2.54	0	-2527	5200	5120	5020	4940	4840	5160	4980	17	1510	100	3120	10	1	16975426	896	-188.57	2.20	12	0.55	-28.00	2397.00	10100	20230719	-47.72	4000	20221103	32.00	10100	-47.72	20230719	4625	14.16	20231027	10100	-47.72	20230719	4000	32.00	20221103	4.49	N	236810	100	16 억		431439	N	N	0	N	00	N
159	20231103	110848	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5280	240	2	4.76	452062380	86672	96.01	5070	5320	5070	6550	3530	5040	5215.78	2.54	0	-1902	5200	5120	5020	4940	4840	5160	4980	17	1510	100	3120	10	1	16975426	896	-188.57	2.20	12	0.51	-28.00	2397.00	10100	20230719	-47.72	4000	20221103	32.00	10100	-47.72	20230719	4625	14.16	20231027	10100	-47.72	20230719	4000	32.00	20221103	4.49	N	236810	100	16 억		431439	N	N	0	N	00	N
160	20231103	100829	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5190	150	2	2.98	324836000	62532	69.27	5070	5320	5070	6550	3530	5040	5194.72	2.54	0	-2892	5200	5120	5020	4940	4840	5160	4980	17	1510	100	3120	10	1	16975426	881	-185.36	2.17	12	0.37	-28.00	2397.00	10100	20230719	-48.61	4000	20221103	29.75	10100	-48.61	20230719	4625	12.22	20231027	10100	-48.61	20230719	4000	29.75	20221103	4.49	N	236810	100	16 억		431439	N	N	0	N	00	N
161	20231103	090835	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5100	60	2	1.19	29700250	5835	6.46	5070	5140	5070	6550	3530	5040	5090.02	2.54	0	-10	5200	5120	5020	4940	4840	5160	4980	17	1510	100	3120	10	1	16975426	866	-182.14	2.13	12	0.03	-28.00	2397.00	10100	20230719	-49.50	4000	20221103	27.50	10100	-49.50	20230719	4625	10.27	20231027	10100	-49.50	20230719	4000	27.50	20221103	4.49	N	236810	100	16 억		431439	N	N	0	N	00	N
162	20231102	160835	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5040	230	2	4.78	453410135	90203	192.07	4920	5100	4920	6250	3370	4810	5026.55	2.46	0	14589	4910	4860	4810	4760	4710	4885	4785	17	1440	100	2980	10	1	16975426	856	-180.00	2.10	12	0.53	-28.00	2397.00	10100	20230719	-50.10	4000	20221103	26.00	10100	-50.10	20230719	4625	8.97	20231027	10100	-50.10	20230719	4000	26.00	20221103	4.46	N	236810	100	16 억		416888	N	N	0	N	00	N
163	20231102	150844	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5050	240	2	4.99	445636305	88661	188.79	4920	5100	4920	6250	3370	4810	5026.29	2.46	0	14237	4910	4860	4810	4760	4710	4885	4785	17	1440	100	2980	10	1	16975426	857	-180.36	2.11	12	0.52	-28.00	2397.00	10100	20230719	-50.00	4000	20221103	26.25	10100	-50.00	20230719	4625	9.19	20231027	10100	-50.00	20230719	4000	26.25	20221103	4.46	N	236810	100	16 억		416888	N	N	0	N	00	N
164	20231102	140830	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5060	250	2	5.20	314755395	62597	133.29	4920	5100	4920	6250	3370	4810	5028.28	2.46	0	14706	4910	4860	4810	4760	4710	4885	4785	17	1440	100	2980	10	1	16975426	859	-180.71	2.11	12	0.37	-28.00	2397.00	10100	20230719	-49.90	4000	20221103	26.50	10100	-49.90	20230719	4625	9.41	20231027	10100	-49.90	20230719	4000	26.50	20221103	4.46	N	236810	100	16 억		416888	N	N	0	N	00	N
165	20231102	130834	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5020	210	2	4.37	260042385	51722	110.13	4920	5100	4920	6250	3370	4810	5027.69	2.46	0	17089	4910	4860	4810	4760	4710	4885	4785	17	1440	100	2980	10	1	16975426	852	-179.29	2.09	12	0.30	-28.00	2397.00	10100	20230719	-50.30	4000	20221103	25.50	10100	-50.30	20230719	4625	8.54	20231027	10100	-50.30	20230719	4000	25.50	20221103	4.46	N	236810	100	16 억		416888	N	N	0	N	00	N
166	20231102	120832	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5040	230	2	4.78	252592180	50243	106.98	4920	5100	4920	6250	3370	4810	5027.41	2.46	0	17150	4910	4860	4810	4760	4710	4885	4785	17	1440	100	2980	10	1	16975426	856	-180.00	2.10	12	0.30	-28.00	2397.00	10100	20230719	-50.10	4000	20221103	26.00	10100	-50.10	20230719	4625	8.97	20231027	10100	-50.10	20230719	4000	26.00	20221103	4.46	N	236810	100	16 억		416888	N	N	0	N	00	N
167	20231102	110830	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5040	230	2	4.78	241123315	47952	102.11	4920	5100	4920	6250	3370	4810	5028.43	2.46	0	16290	4910	4860	4810	4760	4710	4885	4785	17	1440	100	2980	10	1	16975426	856	-180.00	2.10	12	0.28	-28.00	2397.00	10100	20230719	-50.10	4000	20221103	26.00	10100	-50.10	20230719	4625	8.97	20231027	10100	-50.10	20230719	4000	26.00	20221103	4.46	N	236810	100	16 억		416888	N	N	0	N	00	N
168	20231102	100832	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5080	270	2	5.61	205613895	40907	87.10	4920	5100	4920	6250	3370	4810	5026.37	2.46	0	11288	4910	4860	4810	4760	4710	4885	4785	17	1440	100	2980	10	1	16975426	862	-181.43	2.12	12	0.24	-28.00	2397.00	10100	20230719	-49.70	4000	20221103	27.00	10100	-49.70	20230719	4625	9.84	20231027	10100	-49.70	20230719	4000	27.00	20221103	4.46	N	236810	100	16 억		416888	N	N	0	N	00	N
169	20231102	090837	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4975	165	2	3.43	32676015	6601	14.06	4920	4985	4920	6250	3370	4810	4950.16	2.46	0	-267	4910	4860	4810	4760	4710	4885	4785	17	1440	100	2980	5	1	16975426	845	-177.68	2.08	12	0.04	-28.00	2397.00	10100	20230719	-50.74	4000	20221103	24.38	10100	-50.74	20230719	4625	7.57	20231027	10100	-50.74	20230719	4000	24.38	20221103	4.46	N	236810	100	16 억		416888	N	N	0	N	00	N
170	20231101	160828	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4810	70	2	1.48	224774910	46756	63.24	4770	4860	4760	6160	3320	4740	4807.39	2.40	0	10199	5090	4915	4790	4615	4490	4852	4552	17	1420	100	2930	5	1	16975426	817	-171.79	2.01	12	0.28	-28.00	2397.00	10100	20230719	-52.38	4000	20221103	20.25	10100	-52.38	20230719	4625	4.00	20231027	10100	-52.38	20230719	4000	20.25	20221103	4.46	N	236810	100	16 억		407446	N	N	0	N	00	N
171	20231101	150828	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4815	75	2	1.58	213846765	44486	60.17	4770	4860	4760	6160	3320	4740	4807.06	2.40	0	9053	5090	4915	4790	4615	4490	4852	4552	17	1420	100	2930	5	1	16975426	817	-171.96	2.01	12	0.26	-28.00	2397.00	10100	20230719	-52.33	4000	20221103	20.38	10100	-52.33	20230719	4625	4.11	20231027	10100	-52.33	20230719	4000	20.38	20221103	4.46	N	236810	100	16 억		407446	N	N	0	N	00	N
172	20231101	140822	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4860	120	2	2.53	171042745	35591	48.14	4770	4860	4760	6160	3320	4740	4805.79	2.40	0	4740	5090	4915	4790	4615	4490	4852	4552	17	1420	100	2930	5	1	16975426	825	-173.57	2.03	12	0.21	-28.00	2397.00	10100	20230719	-51.88	4000	20221103	21.50	10100	-51.88	20230719	4625	5.08	20231027	10100	-51.88	20230719	4000	21.50	20221103	4.46	N	236810	100	16 억		407446	N	N	0	N	00	N
173	20231101	130829	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4805	65	2	1.37	129932655	27081	36.63	4770	4840	4760	6160	3320	4740	4797.93	2.40	0	3687	5090	4915	4790	4615	4490	4852	4552	17	1420	100	2930	5	1	16975426	816	-171.61	2.00	12	0.16	-28.00	2397.00	10100	20230719	-52.43	4000	20221103	20.12	10100	-52.43	20230719	4625	3.89	20231027	10100	-52.43	20230719	4000	20.12	20221103	4.46	N	236810	100	16 억		407446	N	N	0	N	00	N
174	20231101	120848	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4815	75	2	1.58	126402365	26347	35.64	4770	4840	4760	6160	3320	4740	4797.60	2.40	0	3705	5090	4915	4790	4615	4490	4852	4552	17	1420	100	2930	5	1	16975426	817	-171.96	2.01	12	0.16	-28.00	2397.00	10100	20230719	-52.33	4000	20221103	20.38	10100	-52.33	20230719	4625	4.11	20231027	10100	-52.33	20230719	4000	20.38	20221103	4.46	N	236810	100	16 억		407446	N	N	0	N	00	N
175	20231101	110854	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4820	80	2	1.69	116707180	24332	32.91	4770	4840	4760	6160	3320	4740	4796.45	2.40	0	3803	5090	4915	4790	4615	4490	4852	4552	17	1420	100	2930	5	1	16975426	818	-172.14	2.01	12	0.14	-28.00	2397.00	10100	20230719	-52.28	4000	20221103	20.50	10100	-52.28	20230719	4625	4.22	20231027	10100	-52.28	20230719	4000	20.50	20221103	4.46	N	236810	100	16 억		407446	N	N	0	N	00	N
176	20231101	100842	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4815	75	2	1.58	68162020	14176	19.17	4770	4840	4760	6160	3320	4740	4808.27	2.40	0	3541	5090	4915	4790	4615	4490	4852	4552	17	1420	100	2930	5	1	16975426	817	-171.96	2.01	12	0.08	-28.00	2397.00	10100	20230719	-52.33	4000	20221103	20.38	10100	-52.33	20230719	4625	4.11	20231027	10100	-52.33	20230719	4000	20.38	20221103	4.46	N	236810	100	16 억		407446	N	N	0	N	00	N
177	20231101	090843	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4780	40	2	0.84	8419320	1763	2.38	4770	4780	4760	6160	3320	4740	4775.56	2.40	0	44	5090	4915	4790	4615	4490	4852	4552	17	1420	100	2930	5	1	16975426	811	-170.71	1.99	12	0.01	-28.00	2397.00	10100	20230719	-52.67	4000	20221103	19.50	10100	-52.67	20230719	4625	3.35	20231027	10100	-52.67	20230719	4000	19.50	20221103	4.46	N	236810	100	16 억		407446	N	N	0	N	00	N