KissMeData/372320/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	161259	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27050	-3150	5	-10.43	28065827300	993023	67.33	30000	30700	26750	39250	21150	30200	28268.20	0.12	0	314	34200	32200	30950	28950	27700	31575	28325	68	9050	500	21140	50	1	13612736	3682	-8.14	-6.66	12	7.29	-3325.00	-4062.00	38550	20231123	-29.83	18200	20231109	48.63	38550	-29.83	20231123	18200	48.63	20231109	38550	-29.83	20231123	18200	48.63	20231109	0.00	N	372320	500	68 억		16746	N	N	0	N	00	N
3	20231130	151257	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27000	-3200	5	-10.60	26342809650	929175	63.00	30000	30700	26750	39250	21150	30200	28350.17	0.12	0	37	34200	32200	30950	28950	27700	31575	28325	68	9050	500	21140	50	1	13612736	3675	-8.12	-6.65	12	6.83	-3325.00	-4062.00	38550	20231123	-29.96	18200	20231109	48.35	38550	-29.96	20231123	18200	48.35	20231109	38550	-29.96	20231123	18200	48.35	20231109	0.00	N	372320	500	68 억		16746	N	N	0	N	00	N
4	20231130	141253	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27000	-3200	5	-10.60	23428718600	821568	55.70	30000	30700	26750	39250	21150	30200	28516.48	0.12	0	-720	34200	32200	30950	28950	27700	31575	28325	68	9050	500	21140	50	1	13612736	3675	-8.12	-6.65	12	6.04	-3325.00	-4062.00	38550	20231123	-29.96	18200	20231109	48.35	38550	-29.96	20231123	18200	48.35	20231109	38550	-29.96	20231123	18200	48.35	20231109	0.00	N	372320	500	68 억		16746	N	N	0	N	00	N
5	20231130	131253	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28000	-2200	5	-7.28	18307828250	634505	43.02	30000	30700	27750	39250	21150	30200	28853.09	0.12	0	-1682	34200	32200	30950	28950	27700	31575	28325	68	9050	500	21140	50	1	13612736	3812	-8.42	-6.89	12	4.66	-3325.00	-4062.00	38550	20231123	-27.37	18200	20231109	53.85	38550	-27.37	20231123	18200	53.85	20231109	38550	-27.37	20231123	18200	53.85	20231109	0.00	N	372320	500	68 억		16746	N	N	0	N	00	N
6	20231130	121308	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28000	-2200	5	-7.28	15934241250	549733	37.27	30000	30700	27850	39250	21150	30200	28984.77	0.12	0	-848	34200	32200	30950	28950	27700	31575	28325	68	9050	500	21140	50	1	13612736	3812	-8.42	-6.89	12	4.04	-3325.00	-4062.00	38550	20231123	-27.37	18200	20231109	53.85	38550	-27.37	20231123	18200	53.85	20231109	38550	-27.37	20231123	18200	53.85	20231109	0.00	N	372320	500	68 억		16746	N	N	0	N	00	N
7	20231130	111301	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28950	-1250	5	-4.14	12757612000	437785	29.68	30000	30700	28450	39250	21150	30200	29140.56	0.12	0	-1890	34200	32200	30950	28950	27700	31575	28325	68	9050	500	21140	50	1	13612736	3941	-8.71	-7.13	12	3.22	-3325.00	-4062.00	38550	20231123	-24.90	18200	20231109	59.07	38550	-24.90	20231123	18200	59.07	20231109	38550	-24.90	20231123	18200	59.07	20231109	0.00	N	372320	500	68 억		16746	N	N	0	N	00	N
8	20231130	101254	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29100	-1100	5	-3.64	9122339650	311883	21.15	30000	30700	28450	39250	21150	30200	29248.34	0.12	0	5726	34200	32200	30950	28950	27700	31575	28325	68	9050	500	21140	50	1	13612736	3961	-8.75	-7.16	12	2.29	-3325.00	-4062.00	38550	20231123	-24.51	18200	20231109	59.89	38550	-24.51	20231123	18200	59.89	20231109	38550	-24.51	20231123	18200	59.89	20231109	0.00	N	372320	500	68 억		16746	N	N	0	N	00	N
9	20231130	091254	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29850	-350	5	-1.16	2398753100	79819	5.41	30000	30700	29300	39250	21150	30200	30051.86	0.12	0	3066	34200	32200	30950	28950	27700	31575	28325	68	9050	500	21140	50	1	13612736	4063	-8.98	-7.35	12	0.59	-3325.00	-4062.00	38550	20231123	-22.57	18200	20231109	64.01	38550	-22.57	20231123	18200	64.01	20231109	38550	-22.57	20231123	18200	64.01	20231109	0.00	N	372320	500	68 억		16746	N	N	0	N	00	N
10	20231129	161247	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30200	-1200	5	-3.82	45143982950	1450871	51.40	32000	32950	29700	40800	22000	31400	31116.10	0.17	0	-4632	37266	34332	32766	29832	28266	33550	29050	68	9400	500	21980	50	1	13612736	4111	-9.08	-7.43	12	10.66	-3325.00	-4062.00	38550	20231123	-21.66	18200	20231109	65.93	38550	-21.66	20231123	18200	65.93	20231109	38550	-21.66	20231123	18200	65.93	20231109	0.00	N	372320	500	68 억		22580	N	N	0	N	00	N
11	20231129	151259	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30050	-1350	5	-4.30	43447928900	1394485	49.41	32000	32950	29700	40800	22000	31400	31156.97	0.17	0	-1824	37266	34332	32766	29832	28266	33550	29050	68	9400	500	21980	50	1	13612736	4091	-9.04	-7.40	12	10.24	-3325.00	-4062.00	38550	20231123	-22.05	18200	20231109	65.11	38550	-22.05	20231123	18200	65.11	20231109	38550	-22.05	20231123	18200	65.11	20231109	0.00	N	372320	500	68 억		22580	N	N	0	N	00	N
12	20231129	141251	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30100	-1300	5	-4.14	38960514750	1244963	44.11	32000	32950	29850	40800	22000	31400	31294.51	0.17	0	8370	37266	34332	32766	29832	28266	33550	29050	68	9400	500	21980	50	1	13612736	4097	-9.05	-7.41	12	9.15	-3325.00	-4062.00	38550	20231123	-21.92	18200	20231109	65.38	38550	-21.92	20231123	18200	65.38	20231109	38550	-21.92	20231123	18200	65.38	20231109	0.00	N	372320	500	68 억		22580	N	N	0	N	00	N
13	20231129	131253	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31450	50	2	0.16	34132213850	1087803	38.54	32000	32950	29850	40800	22000	31400	31377.20	0.17	0	17782	37266	34332	32766	29832	28266	33550	29050	68	9400	500	21980	50	1	13612736	4281	-9.46	-7.74	12	7.99	-3325.00	-4062.00	38550	20231123	-18.42	18200	20231109	72.80	38550	-18.42	20231123	18200	72.80	20231109	38550	-18.42	20231123	18200	72.80	20231109	0.00	N	372320	500	68 억		22580	N	N	0	N	00	N
14	20231129	121255	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31300	-100	5	-0.32	31642765550	1008858	35.74	32000	32950	29850	40800	22000	31400	31364.93	0.17	0	8898	37266	34332	32766	29832	28266	33550	29050	68	9400	500	21980	50	1	13612736	4261	-9.41	-7.71	12	7.41	-3325.00	-4062.00	38550	20231123	-18.81	18200	20231109	71.98	38550	-18.81	20231123	18200	71.98	20231109	38550	-18.81	20231123	18200	71.98	20231109	0.00	N	372320	500	68 억		22580	N	N	0	N	00	N
15	20231129	111255	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31800	400	2	1.27	28922417000	922687	32.69	32000	32950	29850	40800	22000	31400	31345.86	0.17	0	7576	37266	34332	32766	29832	28266	33550	29050	68	9400	500	21980	50	1	13612736	4329	-9.56	-7.83	12	6.78	-3325.00	-4062.00	38550	20231123	-17.51	18200	20231109	74.73	38550	-17.51	20231123	18200	74.73	20231109	38550	-17.51	20231123	18200	74.73	20231109	0.00	N	372320	500	68 억		22580	N	N	0	N	00	N
16	20231129	101252	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30350	-1050	5	-3.34	15573803800	504742	17.88	32000	32650	29850	40800	22000	31400	30854.95	0.17	0	1484	37266	34332	32766	29832	28266	33550	29050	68	9400	500	21980	50	1	13612736	4131	-9.13	-7.47	12	3.71	-3325.00	-4062.00	38550	20231123	-21.27	18200	20231109	66.76	38550	-21.27	20231123	18200	66.76	20231109	38550	-21.27	20231123	18200	66.76	20231109	0.00	N	372320	500	68 억		22580	N	N	0	N	00	N
17	20231129	091246	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	30600	-800	5	-2.55	7904211350	251539	8.91	32000	32650	30450	40800	22000	31400	31423.41	0.17	0	3186	37266	34332	32766	29832	28266	33550	29050	68	9400	500	21980	50	1	13612736	4165	-9.20	-7.53	12	1.85	-3325.00	-4062.00	38550	20231123	-20.62	18200	20231109	68.13	38550	-20.62	20231123	18200	68.13	20231109	38550	-20.62	20231123	18200	68.13	20231109	0.00	N	372320	500	68 억		22580	N	N	0	N	00	N
18	20231128	161246	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31400	-400	5	-1.26	94184555700	2796935	79.07	31550	35700	31200	41300	22300	31800	33680.55	0.26	0	-14188	37733	34766	32783	29816	27833	36250	31300	68	9500	500	22260	50	1	13612736	4274	-9.44	-7.73	12	20.55	-3325.00	-4062.00	38550	20231123	-18.55	18200	20231109	72.53	38550	-18.55	20231123	18200	72.53	20231109	38550	-18.55	20231123	18200	72.53	20231109	0.00	N	372320	500	68 억		35641	N	N	0	N	00	N
19	20231128	151121	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	32050	250	2	0.79	91520933000	2712620	76.68	31550	35700	31500	41300	22300	31800	33739.02	0.26	0	-8902	37733	34766	32783	29816	27833	36250	31300	68	9500	500	22260	50	1	13612736	4363	-9.64	-7.89	12	19.93	-3325.00	-4062.00	38550	20231123	-16.86	18200	20231109	76.10	38550	-16.86	20231123	18200	76.10	20231109	38550	-16.86	20231123	18200	76.10	20231109	0.00	N	372320	500	68 억		35641	N	N	0	N	00	N
20	20231128	141243	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	32100	300	2	0.94	88238358050	2610692	73.80	31550	35700	31500	41300	22300	31800	33798.93	0.26	0	-8267	37733	34766	32783	29816	27833	36250	31300	68	9500	500	22260	50	1	13612736	4370	-9.65	-7.90	12	19.18	-3325.00	-4062.00	38550	20231123	-16.73	18200	20231109	76.37	38550	-16.73	20231123	18200	76.37	20231109	38550	-16.73	20231123	18200	76.37	20231109	0.00	N	372320	500	68 억		35641	N	N	0	N	00	N
21	20231128	131239	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	33250	1450	2	4.56	82345732600	2428607	68.65	31550	35700	31500	41300	22300	31800	33906.67	0.26	0	-4739	37733	34766	32783	29816	27833	36250	31300	68	9500	500	22260	50	1	13612736	4526	-10.00	-8.19	12	17.84	-3325.00	-4062.00	38550	20231123	-13.75	18200	20231109	82.69	38550	-13.75	20231123	18200	82.69	20231109	38550	-13.75	20231123	18200	82.69	20231109	0.00	N	372320	500	68 억		35641	N	N	0	N	00	N
22	20231128	121246	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	33150	1350	2	4.25	78108816550	2302217	65.08	31550	35700	31500	41300	22300	31800	33927.76	0.26	0	-11638	37733	34766	32783	29816	27833	36250	31300	68	9500	500	22260	50	1	13612736	4513	-9.97	-8.16	12	16.91	-3325.00	-4062.00	38550	20231123	-14.01	18200	20231109	82.14	38550	-14.01	20231123	18200	82.14	20231109	38550	-14.01	20231123	18200	82.14	20231109	0.00	N	372320	500	68 억		35641	N	N	0	N	00	N
23	20231128	111246	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	32900	1100	2	3.46	74551455450	2195189	62.06	31550	35700	31500	41300	22300	31800	33961.40	0.26	0	-13034	37733	34766	32783	29816	27833	36250	31300	68	9500	500	22260	50	1	13612736	4479	-9.89	-8.10	12	16.13	-3325.00	-4062.00	38550	20231123	-14.66	18200	20231109	80.77	38550	-14.66	20231123	18200	80.77	20231109	38550	-14.66	20231123	18200	80.77	20231109	0.00	N	372320	500	68 억		35641	N	N	0	N	00	N
24	20231128	101241	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	33250	1450	2	4.56	62202716250	1824428	51.58	31550	35700	31500	41300	22300	31800	34094.51	0.26	0	-10062	37733	34766	32783	29816	27833	36250	31300	68	9500	500	22260	50	1	13612736	4526	-10.00	-8.19	12	13.40	-3325.00	-4062.00	38550	20231123	-13.75	18200	20231109	82.69	38550	-13.75	20231123	18200	82.69	20231109	38550	-13.75	20231123	18200	82.69	20231109	0.00	N	372320	500	68 억		35641	N	N	0	N	00	N
25	20231128	091241	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	32700	900	2	2.83	5931917450	182065	5.15	31550	33250	31500	41300	22300	31800	32581.80	0.26	0	4838	37733	34766	32783	29816	27833	36250	31300	68	9500	500	22260	50	1	13612736	4451	-9.83	-8.05	12	1.34	-3325.00	-4062.00	38550	20231123	-15.18	18200	20231109	79.67	38550	-15.18	20231123	18200	79.67	20231109	38550	-15.18	20231123	18200	79.67	20231109	0.00	N	372320	500	68 억		35641	N	N	0	N	00	N
26	20231127	161232	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31800	450	2	1.44	116778937050	3501382	160.57	31050	35750	30800	40750	21950	31350	33356.82	0.20	0	7521	34183	32766	31733	30316	29283	33475	31025	68	9400	500	21940	50	1	13612736	4329	-9.56	-7.83	12	25.72	-3325.00	-4062.00	38550	20231123	-17.51	18200	20231109	74.73	38550	-17.51	20231123	18200	74.73	20231109	38550	-17.51	20231123	18200	74.73	20231109	0.00	N	372320	500	68 억		27253	N	N	0	N	00	N
27	20231127	151246	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	32300	950	2	3.03	112561338650	3368871	154.49	31050	35750	30800	40750	21950	31350	33412.98	0.20	0	-4729	34183	32766	31733	30316	29283	33475	31025	68	9400	500	21940	50	1	13612736	4397	-9.71	-7.95	12	24.75	-3325.00	-4062.00	38550	20231123	-16.21	18200	20231109	77.47	38550	-16.21	20231123	18200	77.47	20231109	38550	-16.21	20231123	18200	77.47	20231109	0.00	N	372320	500	68 억		27253	N	N	0	N	00	N
28	20231127	141243	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	34050	2700	2	8.61	100938580700	3017266	138.37	31050	35750	30800	40750	21950	31350	33454.56	0.20	0	-7288	34183	32766	31733	30316	29283	33475	31025	68	9400	500	21940	50	1	13612736	4635	-10.24	-8.38	12	22.17	-3325.00	-4062.00	38550	20231123	-11.67	18200	20231109	87.09	38550	-11.67	20231123	18200	87.09	20231109	38550	-11.67	20231123	18200	87.09	20231109	0.00	N	372320	500	68 억		27253	N	N	0	N	00	N
29	20231127	131246	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	33400	2050	2	6.54	72900161750	2202429	101.00	31050	34900	30800	40750	21950	31350	33100.92	0.20	0	-8666	34183	32766	31733	30316	29283	33475	31025	68	9400	500	21940	50	1	13612736	4547	-10.05	-8.22	12	16.18	-3325.00	-4062.00	38550	20231123	-13.36	18200	20231109	83.52	38550	-13.36	20231123	18200	83.52	20231109	38550	-13.36	20231123	18200	83.52	20231109	0.00	N	372320	500	68 억		27253	N	N	0	N	00	N
30	20231127	121252	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	33500	2150	2	6.86	59846869800	1809966	83.00	31050	34900	30800	40750	21950	31350	33066.42	0.20	0	-3898	34183	32766	31733	30316	29283	33475	31025	68	9400	500	21940	50	1	13612736	4560	-10.08	-8.25	12	13.30	-3325.00	-4062.00	38550	20231123	-13.10	18200	20231109	84.07	38550	-13.10	20231123	18200	84.07	20231109	38550	-13.10	20231123	18200	84.07	20231109	0.00	N	372320	500	68 억		27253	N	N	0	N	00	N
31	20231127	111230	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31450	100	2	0.32	19373577850	605501	27.77	31050	33400	30800	40750	21950	31350	31997.33	0.20	0	-8623	34183	32766	31733	30316	29283	33475	31025	68	9400	500	21940	50	1	13612736	4281	-9.46	-7.74	12	4.45	-3325.00	-4062.00	38550	20231123	-18.42	18200	20231109	72.80	38550	-18.42	20231123	18200	72.80	20231109	38550	-18.42	20231123	18200	72.80	20231109	0.00	N	372320	500	68 억		27253	N	N	0	N	00	N
32	20231127	101228	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31350	0	3	0.00	16548995100	515937	23.66	31050	33400	30800	40750	21950	31350	32077.44	0.20	0	-2798	34183	32766	31733	30316	29283	33475	31025	68	9400	500	21940	50	1	13612736	4268	-9.43	-7.72	12	3.79	-3325.00	-4062.00	38550	20231123	-18.68	18200	20231109	72.25	38550	-18.68	20231123	18200	72.25	20231109	38550	-18.68	20231123	18200	72.25	20231109	0.00	N	372320	500	68 억		27253	N	N	0	N	00	N
33	20231127	091231	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31200	-150	5	-0.48	2276570250	73047	3.35	31050	31600	30800	40750	21950	31350	31162.50	0.20	0	306	34183	32766	31733	30316	29283	33475	31025	68	9400	500	21940	50	1	13612736	4247	-9.38	-7.68	12	0.54	-3325.00	-4062.00	38550	20231123	-19.07	18200	20231109	71.43	38550	-19.07	20231123	18200	71.43	20231109	38550	-19.07	20231123	18200	71.43	20231109	0.00	N	372320	500	68 억		27253	N	N	0	N	00	N
34	20231124	161224	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31350	-400	5	-1.26	68830159250	2156426	51.10	31200	33150	30700	41250	22250	31750	31920.41	0.36	0	-20884	41183	36466	33833	29116	26483	35150	27800	68	9500	500	22220	50	1	13612736	4268	-9.43	-7.72	12	15.84	-3325.00	-4062.00	38550	20231123	-18.68	18200	20231109	72.25	38550	-18.68	20231123	18200	72.25	20231109	38550	-18.68	20231123	18200	72.25	20231109	0.00	N	372320	500	68 억		48780	N	N	0	N	00	N
35	20231124	151233	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31450	-300	5	-0.94	66875577250	2094113	49.62	31200	33150	30700	41250	22250	31750	31935.07	0.36	0	-16347	41183	36466	33833	29116	26483	35150	27800	68	9500	500	22220	50	1	13612736	4281	-9.46	-7.74	12	15.38	-3325.00	-4062.00	38550	20231123	-18.42	18200	20231109	72.80	38550	-18.42	20231123	18200	72.80	20231109	38550	-18.42	20231123	18200	72.80	20231109	0.00	N	372320	500	68 억		48780	N	N	0	N	00	N
36	20231124	141229	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31550	-200	5	-0.63	62239435350	1947565	46.15	31200	33150	30700	41250	22250	31750	31957.60	0.36	0	-12989	41183	36466	33833	29116	26483	35150	27800	68	9500	500	22220	50	1	13612736	4295	-9.49	-7.77	12	14.31	-3325.00	-4062.00	38550	20231123	-18.16	18200	20231109	73.35	38550	-18.16	20231123	18200	73.35	20231109	38550	-18.16	20231123	18200	73.35	20231109	0.00	N	372320	500	68 억		48780	N	N	0	N	00	N
37	20231124	131226	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31650	-100	5	-0.31	59063500550	1847283	43.77	31200	33150	30700	41250	22250	31750	31973.22	0.36	0	-12532	41183	36466	33833	29116	26483	35150	27800	68	9500	500	22220	50	1	13612736	4308	-9.52	-7.79	12	13.57	-3325.00	-4062.00	38550	20231123	-17.90	18200	20231109	73.90	38550	-17.90	20231123	18200	73.90	20231109	38550	-17.90	20231123	18200	73.90	20231109	0.00	N	372320	500	68 억		48780	N	N	0	N	00	N
38	20231124	121235	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	32050	300	2	0.94	53828401900	1681385	39.84	31200	33150	30700	41250	22250	31750	32014.38	0.36	0	-15805	41183	36466	33833	29116	26483	35150	27800	68	9500	500	22220	50	1	13612736	4363	-9.64	-7.89	12	12.35	-3325.00	-4062.00	38550	20231123	-16.86	18200	20231109	76.10	38550	-16.86	20231123	18200	76.10	20231109	38550	-16.86	20231123	18200	76.10	20231109	0.00	N	372320	500	68 억		48780	N	N	0	N	00	N
39	20231124	111231	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31900	150	2	0.47	35269501250	1111665	26.34	31200	32750	30700	41250	22250	31750	31726.73	0.36	0	-22883	41183	36466	33833	29116	26483	35150	27800	68	9500	500	22220	50	1	13612736	4342	-9.59	-7.85	12	8.17	-3325.00	-4062.00	38550	20231123	-17.25	18200	20231109	75.27	38550	-17.25	20231123	18200	75.27	20231109	38550	-17.25	20231123	18200	75.27	20231109	0.00	N	372320	500	68 억		48780	N	N	0	N	00	N
40	20231124	101234	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31100	-650	5	-2.05	22369494850	708369	16.79	31200	32500	30700	41250	22250	31750	31578.79	0.36	0	-6238	41183	36466	33833	29116	26483	35150	27800	68	9500	500	22220	50	1	13612736	4234	-9.35	-7.66	12	5.20	-3325.00	-4062.00	38550	20231123	-19.33	18200	20231109	70.88	38550	-19.33	20231123	18200	70.88	20231109	38550	-19.33	20231123	18200	70.88	20231109	0.00	N	372320	500	68 억		48780	N	N	0	N	00	N
41	20231124	091225	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	31350	-400	5	-1.26	6058049700	192985	4.57	31200	32250	30700	41250	22250	31750	31390.63	0.36	0	8363	41183	36466	33833	29116	26483	35150	27800	68	9500	500	22220	50	1	13612736	4268	-9.43	-7.72	12	1.42	-3325.00	-4062.00	38550	20231123	-18.68	18200	20231109	72.25	38550	-18.68	20231123	18200	72.25	20231109	38550	-18.68	20231123	18200	72.25	20231109	0.00	N	372320	500	68 억		48780	N	N	0	N	00	N
42	20231123	161209	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	31750	-2700	5	-7.84	145596275200	4174865	54.30	34900	38550	31200	44750	24150	34450	34882.58	0.33	0	2113	40983	37716	31633	28366	22283	39350	30000	68	10300	500	24110	50	1	13612736	4322	-9.55	-7.82	12	30.67	-3325.00	-4062.00	38550	20231123	-17.64	18200	20231109	74.45	38550	-17.64	20231123	18200	74.45	20231109	38550	-17.64	20231123	18200	74.45	20231109	0.00	N	372320	500	68 억		44714	N	N	0	N	00	N
43	20231123	151252	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	31600	-2850	5	-8.27	142146392150	4065564	52.88	34900	38550	31350	44750	24150	34450	34963.51	0.33	0	8034	40983	37716	31633	28366	22283	39350	30000	68	10300	500	24110	50	1	13612736	4302	-9.50	-7.78	12	29.87	-3325.00	-4062.00	38550	20231123	-18.03	18200	20231109	73.63	38550	-18.03	20231123	18200	73.63	20231109	38550	-18.03	20231123	18200	73.63	20231109	0.00	N	372320	500	68 억		44714	N	N	0	N	00	N
44	20231123	141251	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	31650	-2800	5	-8.13	136801571000	3896715	50.68	34900	38550	31450	44750	24150	34450	35106.90	0.33	0	29610	40983	37716	31633	28366	22283	39350	30000	68	10300	500	24110	50	1	13612736	4308	-9.52	-7.79	12	28.63	-3325.00	-4062.00	38550	20231123	-17.90	18200	20231109	73.90	38550	-17.90	20231123	18200	73.90	20231109	38550	-17.90	20231123	18200	73.90	20231109	0.00	N	372320	500	68 억		44714	N	N	0	N	00	N
45	20231123	131250	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	32300	-2150	5	-6.24	129726043100	3675390	47.80	34900	38550	31800	44750	24150	34450	35295.86	0.33	0	34001	40983	37716	31633	28366	22283	39350	30000	68	10300	500	24110	50	1	13612736	4397	-9.71	-7.95	12	27.00	-3325.00	-4062.00	38550	20231123	-16.21	18200	20231109	77.47	38550	-16.21	20231123	18200	77.47	20231109	38550	-16.21	20231123	18200	77.47	20231109	0.00	N	372320	500	68 억		44714	N	N	0	N	00	N
46	20231123	121230	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	33400	-1050	5	-3.05	118672876750	3334870	43.38	34900	38550	32850	44750	24150	34450	35585.46	0.33	0	36478	40983	37716	31633	28366	22283	39350	30000	68	10300	500	24110	50	1	13612736	4547	-10.05	-8.22	12	24.50	-3325.00	-4062.00	38550	20231123	-13.36	18200	20231109	83.52	38550	-13.36	20231123	18200	83.52	20231109	38550	-13.36	20231123	18200	83.52	20231109	0.00	N	372320	500	68 억		44714	N	N	0	N	00	N
47	20231123	111302	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	33300	-1150	5	-3.34	113039060500	3167522	41.20	34900	38550	32850	44750	24150	34450	35686.91	0.33	0	31189	40983	37716	31633	28366	22283	39350	30000	68	10300	500	24110	50	1	13612736	4533	-10.02	-8.20	12	23.27	-3325.00	-4062.00	38550	20231123	-13.62	18200	20231109	82.97	38550	-13.62	20231123	18200	82.97	20231109	38550	-13.62	20231123	18200	82.97	20231109	0.00	N	372320	500	68 억		44714	N	N	0	N	00	N
48	20231123	101234	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	33550	-900	5	-2.61	101819563950	2831331	36.83	34900	38550	33050	44750	24150	34450	35961.73	0.33	0	1205	40983	37716	31633	28366	22283	39350	30000	68	10300	500	24110	50	1	13612736	4567	-10.09	-8.26	12	20.80	-3325.00	-4062.00	38550	20231123	-12.97	18200	20231109	84.34	38550	-12.97	20231123	18200	84.34	20231109	38550	-12.97	20231123	18200	84.34	20231109	0.00	N	372320	500	68 억		44714	N	N	0	N	00	N
49	20231123	091227	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	36000	1550	2	4.50	55570280550	1503565	19.56	34900	38550	34450	44750	24150	34450	36959.03	0.33	0	-581	40983	37716	31633	28366	22283	39350	30000	68	10300	500	24110	50	1	13612736	4901	-10.83	-8.86	12	11.05	-3325.00	-4062.00	38550	20231123	-6.61	18200	20231109	97.80	38550	-6.61	20231123	18200	97.80	20231109	38550	-6.61	20231123	18200	97.80	20231109	0.00	N	372320	500	68 억		44714	N	N	0	N	00	N
50	20231122	161143	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	34450	7600	2	28.31	240013518800	7606919	531.20	26150	34900	25550	34900	18800	26850	31544.42	0.12	0	34053	29850	28350	26750	25250	23650	27550	24450	68	8050	500	18790	50	1	13612736	4690	-10.36	-8.48	12	55.88	-3325.00	-4062.00	34900	20231122	-1.29	18200	20231109	89.29	34900	-1.29	20231122	18200	89.29	20231109	34900	-1.29	20231122	18200	89.29	20231109	0.00	N	372320	500	68 억		16230	N	N	0	N	00	N
51	20231122	151209	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	34650	7800	2	29.05	219653786200	7020860	490.28	26150	34900	25550	34900	18800	26850	31286.34	0.12	0	51354	29850	28350	26750	25250	23650	27550	24450	68	8050	500	18790	50	1	13612736	4717	-10.42	-8.53	12	51.58	-3325.00	-4062.00	34900	20231122	-0.72	18200	20231109	90.38	34900	-0.72	20231122	18200	90.38	20231109	34900	-0.72	20231122	18200	90.38	20231109	0.00	N	372320	500	68 억		16230	N	N	0	N	00	N
52	20231122	141158	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	33200	6350	2	23.65	148995373650	4880283	340.80	26150	34500	25550	34900	18800	26850	30530.62	0.12	0	14962	29850	28350	26750	25250	23650	27550	24450	68	8050	500	18790	50	1	13612736	4519	-9.98	-8.17	12	35.85	-3325.00	-4062.00	34500	20231122	-3.77	18200	20231109	82.42	34500	-3.77	20231122	18200	82.42	20231109	34500	-3.77	20231122	18200	82.42	20231109	0.00	N	372320	500	68 억		16230	N	N	0	N	00	N
53	20231122	131236	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27800	950	2	3.54	36670129850	1340385	93.60	26150	28800	25550	34900	18800	26850	27358.19	0.12	0	5105	29850	28350	26750	25250	23650	27550	24450	68	8050	500	18790	50	1	13612736	3784	-8.36	-6.84	12	9.85	-3325.00	-4062.00	31100	20231116	-10.61	18200	20231109	52.75	31100	-10.61	20231116	18200	52.75	20231109	31100	-10.61	20231116	18200	52.75	20231109	0.00	N	372320	500	68 억		16230	N	N	0	N	00	N
54	20231122	121245	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27050	200	2	0.74	32610502600	1192675	83.29	26150	28800	25550	34900	18800	26850	27342.62	0.12	0	2117	29850	28350	26750	25250	23650	27550	24450	68	8050	500	18790	50	1	13612736	3682	-8.14	-6.66	12	8.76	-3325.00	-4062.00	31100	20231116	-13.02	18200	20231109	48.63	31100	-13.02	20231116	18200	48.63	20231109	31100	-13.02	20231116	18200	48.63	20231109	0.00	N	372320	500	68 억		16230	N	N	0	N	00	N
55	20231122	111339	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26350	-500	5	-1.86	31300445600	1143634	79.86	26150	28800	25550	34900	18800	26850	27369.62	0.12	0	1192	29850	28350	26750	25250	23650	27550	24450	68	8050	500	18790	50	1	13612736	3587	-7.92	-6.49	12	8.40	-3325.00	-4062.00	31100	20231116	-15.27	18200	20231109	44.78	31100	-15.27	20231116	18200	44.78	20231109	31100	-15.27	20231116	18200	44.78	20231109	0.00	N	372320	500	68 억		16230	N	N	0	N	00	N
56	20231122	101258	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26400	-450	5	-1.68	27827191150	1013452	70.77	26150	28800	25550	34900	18800	26850	27458.27	0.12	0	369	29850	28350	26750	25250	23650	27550	24450	68	8050	500	18790	50	1	13612736	3594	-7.94	-6.50	12	7.44	-3325.00	-4062.00	31100	20231116	-15.11	18200	20231109	45.05	31100	-15.11	20231116	18200	45.05	20231109	31100	-15.11	20231116	18200	45.05	20231109	0.00	N	372320	500	68 억		16230	N	N	0	N	00	N
57	20231122	091205	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27100	250	2	0.93	3086226950	117266	8.19	26150	27100	25550	34900	18800	26850	26314.82	0.12	0	-2550	29850	28350	26750	25250	23650	27550	24450	68	8050	500	18790	50	1	13612736	3689	-8.15	-6.67	12	0.86	-3325.00	-4062.00	31100	20231116	-12.86	18200	20231109	48.90	31100	-12.86	20231116	18200	48.90	20231109	31100	-12.86	20231116	18200	48.90	20231109	0.00	N	372320	500	68 억		16230	N	N	0	N	00	N
58	20231121	161159	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26850	-1600	5	-5.62	35207673300	1321468	49.71	27400	28250	25150	36950	19950	28450	26640.62	0.13	0	-840	32916	30682	28816	26582	24716	31800	27700	68	8500	500	19910	50	1	13612736	3655	-8.08	-6.61	12	9.71	-3325.00	-4062.00	31100	20231116	-13.67	18200	20231109	47.53	31100	-13.67	20231116	18200	47.53	20231109	31100	-13.67	20231116	18200	47.53	20231109	0.00	N	372320	500	68 억		17429	N	Y	0	N	00	N
59	20231121	151203	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26300	-2150	5	-7.56	32679105650	1226735	46.14	27400	28250	25150	36950	19950	28450	26638.83	0.13	0	-2709	32916	30682	28816	26582	24716	31800	27700	68	8500	500	19910	50	1	13612736	3580	-7.91	-6.47	12	9.01	-3325.00	-4062.00	31100	20231116	-15.43	18200	20231109	44.51	31100	-15.43	20231116	18200	44.51	20231109	31100	-15.43	20231116	18200	44.51	20231109	0.00	N	372320	500	68 억		17429	N	N	0	N	00	N
60	20231121	141145	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25500	-2950	5	-10.37	20685794050	772772	29.07	27400	28250	25150	36950	19950	28450	26767.91	0.13	0	-1913	32916	30682	28816	26582	24716	31800	27700	68	8500	500	19910	50	1	13612736	3471	-7.67	-6.28	12	5.68	-3325.00	-4062.00	31100	20231116	-18.01	18200	20231109	40.11	31100	-18.01	20231116	18200	40.11	20231109	31100	-18.01	20231116	18200	40.11	20231109	0.00	N	372320	500	68 억		17429	N	N	0	N	00	N
61	20231121	131134	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26000	-2450	5	-8.61	16506226650	609840	22.94	27400	28250	25900	36950	19950	28450	27066.08	0.13	0	-1356	32916	30682	28816	26582	24716	31800	27700	68	8500	500	19910	50	1	13612736	3539	-7.82	-6.40	12	4.48	-3325.00	-4062.00	31100	20231116	-16.40	18200	20231109	42.86	31100	-16.40	20231116	18200	42.86	20231109	31100	-16.40	20231116	18200	42.86	20231109	0.00	N	372320	500	68 억		17429	N	N	0	N	00	N
62	20231121	121137	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	26750	-1700	5	-5.98	13117522300	481150	18.10	27400	28250	26500	36950	19950	28450	27262.41	0.13	0	913	32916	30682	28816	26582	24716	31800	27700	68	8500	500	19910	50	1	13612736	3641	-8.05	-6.59	12	3.53	-3325.00	-4062.00	31100	20231116	-13.99	18200	20231109	46.98	31100	-13.99	20231116	18200	46.98	20231109	31100	-13.99	20231116	18200	46.98	20231109	0.00	N	372320	500	68 억		17429	N	N	0	N	00	N
63	20231121	111130	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27100	-1350	5	-4.75	11359435650	415769	15.64	27400	28250	26500	36950	19950	28450	27321.02	0.13	0	2466	32916	30682	28816	26582	24716	31800	27700	68	8500	500	19910	50	1	13612736	3689	-8.15	-6.67	12	3.05	-3325.00	-4062.00	31100	20231116	-12.86	18200	20231109	48.90	31100	-12.86	20231116	18200	48.90	20231109	31100	-12.86	20231116	18200	48.90	20231109	0.00	N	372320	500	68 억		17429	N	N	0	N	00	N
64	20231121	101102	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27400	-1050	5	-3.69	8232093500	301752	11.35	27400	28250	26500	36950	19950	28450	27280.30	0.13	0	8807	32916	30682	28816	26582	24716	31800	27700	68	8500	500	19910	50	1	13612736	3730	-8.24	-6.75	12	2.22	-3325.00	-4062.00	31100	20231116	-11.90	18200	20231109	50.55	31100	-11.90	20231116	18200	50.55	20231109	31100	-11.90	20231116	18200	50.55	20231109	0.00	N	372320	500	68 억		17429	N	N	0	N	00	N
65	20231121	091120	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27000	-1450	5	-5.10	4753805300	173547	6.53	27400	28250	26500	36950	19950	28450	27390.95	0.13	0	13840	32916	30682	28816	26582	24716	31800	27700	68	8500	500	19910	50	1	13612736	3675	-8.12	-6.65	12	1.27	-3325.00	-4062.00	31100	20231116	-13.18	18200	20231109	48.35	31100	-13.18	20231116	18200	48.35	20231109	31100	-13.18	20231116	18200	48.35	20231109	0.00	N	372320	500	68 억		17429	N	N	0	N	00	N
66	20231120	161125	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28450	-550	5	-1.90	75791936900	2608564	126.71	28200	31050	26950	37700	20300	29000	29058.20	0.18	0	-22254	31566	30282	28866	27582	26166	29575	26875	68	8700	500	20300	50	1	13612736	3873	-8.56	-7.00	12	19.16	-3325.00	-4062.00	31100	20231116	-8.52	18200	20231109	56.32	31100	-8.52	20231116	18200	56.32	20231109	31100	-8.52	20231116	18200	56.32	20231109	0.00	N	372320	500	68 억		24696	N	N	0	N	00	N
67	20231120	151137	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28250	-750	5	-2.59	72984560850	2509450	121.90	28200	31050	26950	37700	20300	29000	29084.00	0.18	0	-21632	31566	30282	28866	27582	26166	29575	26875	68	8700	500	20300	50	1	13612736	3846	-8.50	-6.95	12	18.43	-3325.00	-4062.00	31100	20231116	-9.16	18200	20231109	55.22	31100	-9.16	20231116	18200	55.22	20231109	31100	-9.16	20231116	18200	55.22	20231109	0.00	N	372320	500	68 억		24696	N	N	0	N	00	N
68	20231120	141137	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27600	-1400	5	-4.83	68856254000	2362312	114.75	28200	31050	26950	37700	20300	29000	29148.03	0.18	0	-18205	31566	30282	28866	27582	26166	29575	26875	68	8700	500	20300	50	1	13612736	3757	-8.30	-6.79	12	17.35	-3325.00	-4062.00	31100	20231116	-11.25	18200	20231109	51.65	31100	-11.25	20231116	18200	51.65	20231109	31100	-11.25	20231116	18200	51.65	20231109	0.00	N	372320	500	68 억		24696	N	N	0	N	00	N
69	20231120	131125	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27950	-1050	5	-3.62	65235235400	2230705	108.36	28200	31050	26950	37700	20300	29000	29244.59	0.18	0	-16567	31566	30282	28866	27582	26166	29575	26875	68	8700	500	20300	50	1	13612736	3805	-8.41	-6.88	12	16.39	-3325.00	-4062.00	31100	20231116	-10.13	18200	20231109	53.57	31100	-10.13	20231116	18200	53.57	20231109	31100	-10.13	20231116	18200	53.57	20231109	0.00	N	372320	500	68 억		24696	N	N	0	N	00	N
70	20231120	121134	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28350	-650	5	-2.24	59906094900	2040065	99.10	28200	31050	26950	37700	20300	29000	29365.40	0.18	0	-12143	31566	30282	28866	27582	26166	29575	26875	68	8700	500	20300	50	1	13612736	3859	-8.53	-6.98	12	14.99	-3325.00	-4062.00	31100	20231116	-8.84	18200	20231109	55.77	31100	-8.84	20231116	18200	55.77	20231109	31100	-8.84	20231116	18200	55.77	20231109	0.00	N	372320	500	68 억		24696	N	N	0	N	00	N
71	20231120	111125	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28950	-50	5	-0.17	55392023750	1882201	91.43	28200	31050	26950	37700	20300	29000	29430.15	0.18	0	-20896	31566	30282	28866	27582	26166	29575	26875	68	8700	500	20300	50	1	13612736	3941	-8.71	-7.13	12	13.83	-3325.00	-4062.00	31100	20231116	-6.91	18200	20231109	59.07	31100	-6.91	20231116	18200	59.07	20231109	31100	-6.91	20231116	18200	59.07	20231109	0.00	N	372320	500	68 억		24696	N	N	0	N	00	N
72	20231120	101124	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28950	-50	5	-0.17	23343428750	817722	39.72	28200	29850	26950	37700	20300	29000	28545.04	0.18	0	-21385	31566	30282	28866	27582	26166	29575	26875	68	8700	500	20300	50	1	13612736	3941	-8.71	-7.13	12	6.01	-3325.00	-4062.00	31100	20231116	-6.91	18200	20231109	59.07	31100	-6.91	20231116	18200	59.07	20231109	31100	-6.91	20231116	18200	59.07	20231109	0.00	N	372320	500	68 억		24696	N	N	0	N	00	N
73	20231120	091135	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	27700	-1300	5	-4.48	5488702800	198383	9.64	28200	28350	26950	37700	20300	29000	27644.39	0.18	0	-2722	31566	30282	28866	27582	26166	29575	26875	68	8700	500	20300	50	1	13612736	3771	-8.33	-6.82	12	1.46	-3325.00	-4062.00	31100	20231116	-10.93	18200	20231109	52.20	31100	-10.93	20231116	18200	52.20	20231109	31100	-10.93	20231116	18200	52.20	20231109	0.00	N	372320	500	68 억		24696	N	N	0	N	00	N
74	20231117	161200	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	29000	-1250	5	-4.13	58204397900	2030627	33.21	29700	30150	27450	39300	21200	30250	28657.90	1.25	0	-140180	35783	33016	28333	25566	20883	34400	26950	68	9050	500	21170	50	1	13612736	3948	-8.72	-7.14	12	14.92	-3325.00	-4062.00	31100	20231116	-6.75	18200	20231109	59.34	31100	-6.75	20231116	18200	59.34	20231109	31100	-6.75	20231116	18200	59.34	20231109	0.00	N	372320	500	68 억		170451	N	N	0	N	00	N
75	20231117	151207	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28550	-1700	5	-5.62	55147777600	1924903	31.48	29700	30150	27450	39300	21200	30250	28646.51	1.25	0	-142097	35783	33016	28333	25566	20883	34400	26950	68	9050	500	21170	50	1	13612736	3886	-8.59	-7.03	12	14.14	-3325.00	-4062.00	31100	20231116	-8.20	18200	20231109	56.87	31100	-8.20	20231116	18200	56.87	20231109	31100	-8.20	20231116	18200	56.87	20231109	0.00	N	372320	500	68 억		170451	N	N	0	N	00	N
76	20231117	141200	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28450	-1800	5	-5.95	51513772250	1797130	29.39	29700	30150	27450	39300	21200	30250	28661.14	1.25	0	-122893	35783	33016	28333	25566	20883	34400	26950	68	9050	500	21170	50	1	13612736	3873	-8.56	-7.00	12	13.20	-3325.00	-4062.00	31100	20231116	-8.52	18200	20231109	56.32	31100	-8.52	20231116	18200	56.32	20231109	31100	-8.52	20231116	18200	56.32	20231109	0.00	N	372320	500	68 억		170451	N	N	0	N	00	N
77	20231117	131158	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28800	-1450	5	-4.79	48368843450	1686496	27.58	29700	30150	27450	39300	21200	30250	28676.57	1.25	0	-119999	35783	33016	28333	25566	20883	34400	26950	68	9050	500	21170	50	1	13612736	3920	-8.66	-7.09	12	12.39	-3325.00	-4062.00	31100	20231116	-7.40	18200	20231109	58.24	31100	-7.40	20231116	18200	58.24	20231109	31100	-7.40	20231116	18200	58.24	20231109	0.00	N	372320	500	68 억		170451	N	N	0	N	00	N
78	20231117	121201	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28800	-1450	5	-4.79	44202551400	1542681	25.23	29700	30150	27450	39300	21200	30250	28649.17	1.25	0	-117859	35783	33016	28333	25566	20883	34400	26950	68	9050	500	21170	50	1	13612736	3920	-8.66	-7.09	12	11.33	-3325.00	-4062.00	31100	20231116	-7.40	18200	20231109	58.24	31100	-7.40	20231116	18200	58.24	20231109	31100	-7.40	20231116	18200	58.24	20231109	0.00	N	372320	500	68 억		170451	N	N	0	N	00	N
79	20231117	111208	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28200	-2050	5	-6.78	39781985600	1388685	22.71	29700	30150	27450	39300	21200	30250	28642.88	1.25	0	-136667	35783	33016	28333	25566	20883	34400	26950	68	9050	500	21170	50	1	13612736	3839	-8.48	-6.94	12	10.20	-3325.00	-4062.00	31100	20231116	-9.32	18200	20231109	54.95	31100	-9.32	20231116	18200	54.95	20231109	31100	-9.32	20231116	18200	54.95	20231109	0.00	N	372320	500	68 억		170451	N	N	0	N	00	N
80	20231117	101203	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28250	-2000	5	-6.61	26940193200	941176	15.39	29700	30150	27450	39300	21200	30250	28617.44	1.25	0	-132901	35783	33016	28333	25566	20883	34400	26950	68	9050	500	21170	50	1	13612736	3846	-8.50	-6.95	12	6.91	-3325.00	-4062.00	31100	20231116	-9.16	18200	20231109	55.22	31100	-9.16	20231116	18200	55.22	20231109	31100	-9.16	20231116	18200	55.22	20231109	0.00	N	372320	500	68 억		170451	N	N	0	N	00	N
81	20231117	091203	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28950	-1300	5	-4.30	9041125500	308924	5.05	29700	30150	28700	39300	21200	30250	29254.38	1.25	0	-48908	35783	33016	28333	25566	20883	34400	26950	68	9050	500	21170	50	1	13612736	3941	-8.71	-7.13	12	2.27	-3325.00	-4062.00	31100	20231116	-6.91	18200	20231109	59.07	31100	-6.91	20231116	18200	59.07	20231109	31100	-6.91	20231116	18200	59.07	20231109	0.00	N	372320	500	68 억		170451	N	N	0	N	00	N
82	20231116	161200	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	30400	6450	2	26.93	164132207950	5716951	269.85	23700	31100	23650	31100	16800	23950	28713.56	0.12	0	159018	25783	24866	23733	22816	21683	25325	23275	68	7150	500	16760	50	1	13612736	4138	-9.14	-7.48	12	42.00	-3325.00	-4062.00	31100	20231116	-2.25	18200	20231109	67.03	31100	-2.25	20231116	18200	67.03	20231109	31100	-2.25	20231116	18200	67.03	20231109	0.00	N	372320	500	68 억		16233	N	N	0	N	00	N
83	20231116	151153	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	30200	6250	2	26.10	152247703300	5328670	251.52	23700	31100	23650	31100	16800	23950	28575.40	0.12	0	146045	25783	24866	23733	22816	21683	25325	23275	68	7150	500	16760	50	1	13612736	4111	-9.08	-7.43	12	39.14	-3325.00	-4062.00	31100	20231116	-2.89	18200	20231109	65.93	31100	-2.89	20231116	18200	65.93	20231109	31100	-2.89	20231116	18200	65.93	20231109	0.00	N	372320	500	68 억		16233	N	N	0	N	00	N
84	20231116	141130	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	30500	6550	2	27.35	141840923100	4987363	235.41	23700	31100	23650	31100	16800	23950	28444.19	0.12	0	108590	25783	24866	23733	22816	21683	25325	23275	68	7150	500	16760	50	1	13612736	4152	-9.17	-7.51	12	36.64	-3325.00	-4062.00	31100	20231116	-1.93	18200	20231109	67.58	31100	-1.93	20231116	18200	67.58	20231109	31100	-1.93	20231116	18200	67.58	20231109	0.00	N	372320	500	68 억		16233	N	N	0	N	00	N
85	20231116	131153	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	30250	6300	2	26.30	132618535650	4685207	221.15	23700	31100	23650	31100	16800	23950	28310.06	0.12	0	86640	25783	24866	23733	22816	21683	25325	23275	68	7150	500	16760	50	1	13612736	4118	-9.10	-7.45	12	34.42	-3325.00	-4062.00	31100	20231116	-2.73	18200	20231109	66.21	31100	-2.73	20231116	18200	66.21	20231109	31100	-2.73	20231116	18200	66.21	20231109	0.00	N	372320	500	68 억		16233	N	N	0	N	00	N
86	20231116	121155	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	30350	6400	2	26.72	121825302000	4328935	204.34	23700	31100	23650	31100	16800	23950	28146.53	0.12	0	40613	25783	24866	23733	22816	21683	25325	23275	68	7150	500	16760	50	1	13612736	4131	-9.13	-7.47	12	31.80	-3325.00	-4062.00	31100	20231116	-2.41	18200	20231109	66.76	31100	-2.41	20231116	18200	66.76	20231109	31100	-2.41	20231116	18200	66.76	20231109	0.00	N	372320	500	68 억		16233	N	N	0	N	00	N
87	20231116	111154	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	28350	4400	2	18.37	68119528850	2566179	121.13	23700	29300	23650	31100	16800	23950	26549.75	0.12	0	6934	25783	24866	23733	22816	21683	25325	23275	68	7150	500	16760	50	1	13612736	3859	-8.53	-6.98	12	18.85	-3325.00	-4062.00	30850	20231113	-8.10	18200	20231109	55.77	30850	-8.10	20231113	18200	55.77	20231109	30850	-8.10	20231113	18200	55.77	20231109	0.00	N	372320	500	68 억		16233	N	N	0	N	00	N
88	20231116	101153	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24150	200	2	0.84	3457390900	144212	6.81	23700	24300	23650	31100	16800	23950	23975.16	0.12	0	1637	25783	24866	23733	22816	21683	25325	23275	68	7150	500	16760	50	1	13612736	3287	-7.26	-5.95	12	1.06	-3325.00	-4062.00	30850	20231113	-21.72	18200	20231109	32.69	30850	-21.72	20231113	18200	32.69	20231109	30850	-21.72	20231113	18200	32.69	20231109	0.00	N	372320	500	68 억		16233	N	N	0	N	00	N
89	20231116	091200	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23950	0	3	0.00	0	0	0.00	0	0	0	31100	16800	23950	0.00	0.12	0	0	25783	24866	23733	22816	21683	25325	23275	68	7150	500	16760	50	1	13612736	3260	-7.20	-5.90	12	0.00	-3325.00	-4062.00	30850	20231113	-22.37	18200	20231109	31.59	30850	-22.37	20231113	18200	31.59	20231109	30850	-22.37	20231113	18200	31.59	20231109	0.00	N	372320	500	68 억		16233	N	N	0	N	00	N
90	20231115	161031	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23950	400	2	1.70	47490649100	2001818	37.55	23450	24650	22600	30600	16500	23550	23718.10	0.11	0	1144	27716	25632	24316	22232	20916	24975	21575	68	7050	500	16480	50	1	13612736	3260	-7.20	-5.90	12	14.71	-3325.00	-4062.00	30850	20231113	-22.37	18200	20231109	31.59	30850	-22.37	20231113	18200	31.59	20231109	30850	-22.37	20231113	18200	31.59	20231109	0.00	N	372320	500	68 억		14982	N	N	0	N	00	N
91	20231115	151215	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23500	-50	5	-0.21	45486339600	1918115	35.98	23450	24650	22600	30600	16500	23550	23714.41	0.11	0	1991	27716	25632	24316	22232	20916	24975	21575	68	7050	500	16480	50	1	13612736	3199	-7.07	-5.79	12	14.09	-3325.00	-4062.00	30850	20231113	-23.82	18200	20231109	29.12	30850	-23.82	20231113	18200	29.12	20231109	30850	-23.82	20231113	18200	29.12	20231109	0.00	N	372320	500	68 억		14982	N	N	0	N	00	N
92	20231115	141211	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23600	50	2	0.21	41474279450	1746611	32.76	23450	24650	22600	30600	16500	23550	23746.01	0.11	0	668	27716	25632	24316	22232	20916	24975	21575	68	7050	500	16480	50	1	13612736	3213	-7.10	-5.81	12	12.83	-3325.00	-4062.00	30850	20231113	-23.50	18200	20231109	29.67	30850	-23.50	20231113	18200	29.67	20231109	30850	-23.50	20231113	18200	29.67	20231109	0.00	N	372320	500	68 억		14982	N	N	0	N	00	N
93	20231115	131213	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24100	550	2	2.34	37927960550	1597211	29.96	23450	24650	22600	30600	16500	23550	23746.84	0.11	0	163	27716	25632	24316	22232	20916	24975	21575	68	7050	500	16480	50	1	13612736	3281	-7.25	-5.93	12	11.73	-3325.00	-4062.00	30850	20231113	-21.88	18200	20231109	32.42	30850	-21.88	20231113	18200	32.42	20231109	30850	-21.88	20231113	18200	32.42	20231109	0.00	N	372320	500	68 억		14982	N	N	0	N	00	N
94	20231115	121214	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23950	400	2	1.70	30125349700	1275264	23.92	23450	24500	22600	30600	16500	23550	23623.05	0.11	0	304	27716	25632	24316	22232	20916	24975	21575	68	7050	500	16480	50	1	13612736	3260	-7.20	-5.90	12	9.37	-3325.00	-4062.00	30850	20231113	-22.37	18200	20231109	31.59	30850	-22.37	20231113	18200	31.59	20231109	30850	-22.37	20231113	18200	31.59	20231109	0.00	N	372320	500	68 억		14982	N	N	0	N	00	N
95	20231115	111228	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23450	-100	5	-0.42	21739796150	925182	17.35	23450	24300	22600	30600	16500	23550	23497.64	0.11	0	535	27716	25632	24316	22232	20916	24975	21575	68	7050	500	16480	50	1	13612736	3192	-7.05	-5.77	12	6.80	-3325.00	-4062.00	30850	20231113	-23.99	18200	20231109	28.85	30850	-23.99	20231113	18200	28.85	20231109	30850	-23.99	20231113	18200	28.85	20231109	0.00	N	372320	500	68 억		14982	N	N	0	N	00	N
96	20231115	101218	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23150	-400	5	-1.70	11340741350	488878	9.17	23450	23950	22600	30600	16500	23550	23194.69	0.11	0	152	27716	25632	24316	22232	20916	24975	21575	68	7050	500	16480	50	1	13612736	3151	-6.96	-5.70	12	3.59	-3325.00	-4062.00	30850	20231113	-24.96	18200	20231109	27.20	30850	-24.96	20231113	18200	27.20	20231109	30850	-24.96	20231113	18200	27.20	20231109	0.00	N	372320	500	68 억		14982	N	N	0	N	00	N
97	20231115	091207	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23350	-200	5	-0.85	4746242900	202440	3.80	23450	23950	23100	30600	16500	23550	23443.15	0.11	0	738	27716	25632	24316	22232	20916	24975	21575	68	7050	500	16480	50	1	13612736	3179	-7.02	-5.75	12	1.49	-3325.00	-4062.00	30850	20231113	-24.31	18200	20231109	28.30	30850	-24.31	20231113	18200	28.30	20231109	30850	-24.31	20231113	18200	28.30	20231109	0.00	N	372320	500	68 억		14982	N	N	0	N	00	N
98	20231114	161148	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23550	0	3	0.00	129677196650	5249827	100.94	25200	26400	23000	30600	16500	23550	24702.26	0.11	0	-1099	33483	28516	25883	20916	18283	27200	19600	68	7050	500	16480	50	1	13612736	3206	-7.08	-5.80	12	38.57	-3325.00	-4062.00	30850	20231113	-23.66	18200	20231109	29.40	30850	-23.66	20231113	18200	29.40	20231109	30850	-23.66	20231113	18200	29.40	20231109	0.00	N	372320	500	68 억		15394	N	N	0	N	00	N
99	20231114	151155	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23500	-50	5	-0.21	128222144900	5187921	99.75	25200	26400	23000	30600	16500	23550	24715.52	0.11	0	-1555	33483	28516	25883	20916	18283	27200	19600	68	7050	500	16480	50	1	13612736	3199	-7.07	-5.79	12	38.11	-3325.00	-4062.00	30850	20231113	-23.82	18200	20231109	29.12	30850	-23.82	20231113	18200	29.12	20231109	30850	-23.82	20231113	18200	29.12	20231109	0.00	N	372320	500	68 억		15394	N	N	0	N	00	N
100	20231114	141151	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23550	0	3	0.00	123127075100	4970754	95.57	25200	26400	23000	30600	16500	23550	24770.30	0.11	0	-1011	33483	28516	25883	20916	18283	27200	19600	68	7050	500	16480	50	1	13612736	3206	-7.08	-5.80	12	36.52	-3325.00	-4062.00	30850	20231113	-23.66	18200	20231109	29.40	30850	-23.66	20231113	18200	29.40	20231109	30850	-23.66	20231113	18200	29.40	20231109	0.00	N	372320	500	68 억		15394	N	N	0	N	00	N
101	20231114	131153	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25050	1500	2	6.37	113609341300	4574772	87.96	25200	26400	23000	30600	16500	23550	24833.88	0.11	0	-971	33483	28516	25883	20916	18283	27200	19600	68	7050	500	16480	50	1	13612736	3410	-7.53	-6.17	12	33.61	-3325.00	-4062.00	30850	20231113	-18.80	18200	20231109	37.64	30850	-18.80	20231113	18200	37.64	20231109	30850	-18.80	20231113	18200	37.64	20231109	0.00	N	372320	500	68 억		15394	N	N	0	N	00	N
102	20231114	121156	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24600	1050	2	4.46	102007262100	4106474	78.95	25200	26400	23000	30600	16500	23550	24840.60	0.11	0	-407	33483	28516	25883	20916	18283	27200	19600	68	7050	500	16480	50	1	13612736	3349	-7.40	-6.06	12	30.17	-3325.00	-4062.00	30850	20231113	-20.26	18200	20231109	35.16	30850	-20.26	20231113	18200	35.16	20231109	30850	-20.26	20231113	18200	35.16	20231109	0.00	N	372320	500	68 억		15394	N	N	0	N	00	N
103	20231114	111206	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	25100	1550	2	6.58	59748690150	2445996	47.03	25200	25800	23000	30600	16500	23550	24427.14	0.11	0	3616	33483	28516	25883	20916	18283	27200	19600	68	7050	500	16480	50	1	13612736	3417	-7.55	-6.18	12	17.97	-3325.00	-4062.00	30850	20231113	-18.64	18200	20231109	37.91	30850	-18.64	20231113	18200	37.91	20231109	30850	-18.64	20231113	18200	37.91	20231109	0.00	N	372320	500	68 억		15394	N	N	0	N	00	N
104	20231114	101154	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	23650	100	2	0.42	46827758300	1911659	36.75	25200	25800	23000	30600	16500	23550	24495.87	0.11	0	1050	33483	28516	25883	20916	18283	27200	19600	68	7050	500	16480	50	1	13612736	3219	-7.11	-5.82	12	14.04	-3325.00	-4062.00	30850	20231113	-23.34	18200	20231109	29.95	30850	-23.34	20231113	18200	29.95	20231109	30850	-23.34	20231113	18200	29.95	20231109	0.00	N	372320	500	68 억		15394	N	N	0	N	00	N
105	20231114	091140	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	24500	950	2	4.03	24299643500	965668	18.57	25200	25800	24300	30600	16500	23550	25163.56	0.11	0	3007	33483	28516	25883	20916	18283	27200	19600	68	7050	500	16480	50	1	13612736	3335	-7.37	-6.03	12	7.09	-3325.00	-4062.00	30850	20231113	-20.58	18200	20231109	34.62	30850	-20.58	20231113	18200	34.62	20231109	30850	-20.58	20231113	18200	34.62	20231109	0.00	N	372320	500	68 억		15394	N	N	0	N	00	N
106	20231113	161132	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	23550	-4650	5	-16.49	133827294400	4959789	147.04	30000	30850	23250	36650	19750	28200	26993.92	0.25	0	3663	33500	30850	25550	22900	17600	32175	24225	68	8450	500	19740	50	1	13612736	3206	0.00	0.00	12	36.43	0.00	0.00	30850	20231113	-23.66	18200	20231109	29.40	30850	-23.66	20231113	18200	29.40	20231109	30850	-23.66	20231113	18200	29.40	20231109	0.00	N	372320	500	68 억		33600	N	N	0	N	00	N
107	20231113	151126	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	23950	-4250	5	-15.07	131199916650	4849324	143.77	30000	30850	23250	36650	19750	28200	27055.29	0.25	0	2688	33500	30850	25550	22900	17600	32175	24225	68	8450	500	19740	50	1	13612736	3260	0.00	0.00	12	35.62	0.00	0.00	30850	20231113	-22.37	18200	20231109	31.59	30850	-22.37	20231113	18200	31.59	20231109	30850	-22.37	20231113	18200	31.59	20231109	0.00	N	372320	500	68 억		33600	N	N	0	N	00	N
108	20231113	141127	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	24250	-3950	5	-14.01	123515927950	4529321	134.28	30000	30850	23250	36650	19750	28200	27270.29	0.25	0	4778	33500	30850	25550	22900	17600	32175	24225	68	8450	500	19740	50	1	13612736	3301	0.00	0.00	12	33.27	0.00	0.00	30850	20231113	-21.39	18200	20231109	33.24	30850	-21.39	20231113	18200	33.24	20231109	30850	-21.39	20231113	18200	33.24	20231109	0.00	N	372320	500	68 억		33600	N	N	0	N	00	N
109	20231113	131126	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	24000	-4200	5	-14.89	113451039600	4110141	121.85	30000	30850	23550	36650	19750	28200	27602.71	0.25	0	3453	33500	30850	25550	22900	17600	32175	24225	68	8450	500	19740	50	1	13612736	3267	0.00	0.00	12	30.19	0.00	0.00	30850	20231113	-22.20	18200	20231109	31.87	30850	-22.20	20231113	18200	31.87	20231109	30850	-22.20	20231113	18200	31.87	20231109	0.00	N	372320	500	68 억		33600	N	N	0	N	00	N
110	20231113	121130	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	25250	-2950	5	-10.46	102495917750	3663885	108.62	30000	30850	24750	36650	19750	28200	27974.65	0.25	0	3844	33500	30850	25550	22900	17600	32175	24225	68	8450	500	19740	50	1	13612736	3437	0.00	0.00	12	26.92	0.00	0.00	30850	20231113	-18.15	18200	20231109	38.74	30850	-18.15	20231113	18200	38.74	20231109	30850	-18.15	20231113	18200	38.74	20231109	0.00	N	372320	500	68 억		33600	N	N	0	N	00	N
111	20231113	111124	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	25950	-2250	5	-7.98	93767469800	3317613	98.36	30000	30850	25600	36650	19750	28200	28263.54	0.25	0	4653	33500	30850	25550	22900	17600	32175	24225	68	8450	500	19740	50	1	13612736	3533	0.00	0.00	12	24.37	0.00	0.00	30850	20231113	-15.88	18200	20231109	42.58	30850	-15.88	20231113	18200	42.58	20231109	30850	-15.88	20231113	18200	42.58	20231109	0.00	N	372320	500	68 억		33600	N	N	0	N	00	N
112	20231113	101122	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	26050	-2150	5	-7.62	86303778750	3033012	89.92	30000	30850	25600	36650	19750	28200	28454.81	0.25	0	4029	33500	30850	25550	22900	17600	32175	24225	68	8450	500	19740	50	1	13612736	3546	0.00	0.00	12	22.28	0.00	0.00	30850	20231113	-15.56	18200	20231109	43.13	30850	-15.56	20231113	18200	43.13	20231109	30850	-15.56	20231113	18200	43.13	20231109	0.00	N	372320	500	68 억		33600	N	N	0	N	00	N
113	20231113	091131	00	50.00	KOSDAQ	신고가	기타서비스	N	N	N	N	50	N	27700	-500	5	-1.77	41887783250	1422340	42.17	30000	30850	27100	36650	19750	28200	29449.95	0.25	0	6980	33500	30850	25550	22900	17600	32175	24225	68	8450	500	19740	50	1	13612736	3771	0.00	0.00	12	10.45	0.00	0.00	30850	20231113	-10.21	18200	20231109	52.20	30850	-10.21	20231113	18200	52.20	20231109	30850	-10.21	20231113	18200	52.20	20231109	0.00	N	372320	500	68 억		33600	N	N	0	N	00	N