KissMeData/096240/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	160800	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17590	80	2	0.46	312196810	17835	27.96	17510	17600	17410	22750	12260	17510	17504.72	1.43	0	-3423	18096	17802	17566	17272	17036	17775	17245	58	5240	500	12600	10	1	11338180	1994	38.83	1.63	12	0.16	453.00	10800.00	21700	20230914	-18.94	15830	20230731	11.12	21700	-18.94	20230914	15830	11.12	20230731	21700	-18.94	20230914	15830	11.12	20230731	1.64	N	096240	500	57 억		162622	N	N	2	N	00	N
3	20231130	150802	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17520	10	2	0.06	266532760	15235	23.89	17510	17570	17410	22750	12260	17510	17494.77	1.43	0	-3174	18096	17802	17566	17272	17036	17775	17245	58	5240	500	12600	10	1	11338180	1986	38.68	1.62	12	0.13	453.00	10800.00	21700	20230914	-19.26	15830	20230731	10.68	21700	-19.26	20230914	15830	10.68	20230731	21700	-19.26	20230914	15830	10.68	20230731	1.64	N	096240	500	57 억		162622	N	N	3	N	00	N
4	20231130	140757	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17480	-30	5	-0.17	202302020	11566	18.13	17510	17570	17410	22750	12260	17510	17491.10	1.43	0	-2934	18096	17802	17566	17272	17036	17775	17245	58	5240	500	12600	10	1	11338180	1982	38.59	1.62	12	0.10	453.00	10800.00	21700	20230914	-19.45	15830	20230731	10.42	21700	-19.45	20230914	15830	10.42	20230731	21700	-19.45	20230914	15830	10.42	20230731	1.64	N	096240	500	57 억		162622	N	N	3	N	00	N
5	20231130	130755	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17480	-30	5	-0.17	166739830	9533	14.95	17510	17570	17410	22750	12260	17510	17490.80	1.43	0	-2604	18096	17802	17566	17272	17036	17775	17245	58	5240	500	12600	10	1	11338180	1982	38.59	1.62	12	0.08	453.00	10800.00	21700	20230914	-19.45	15830	20230731	10.42	21700	-19.45	20230914	15830	10.42	20230731	21700	-19.45	20230914	15830	10.42	20230731	1.64	N	096240	500	57 억		162622	N	N	3	N	00	N
6	20231130	120807	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17450	-60	5	-0.34	121145790	6934	10.87	17510	17550	17410	22750	12260	17510	17471.27	1.43	0	-1967	18096	17802	17566	17272	17036	17775	17245	58	5240	500	12600	10	1	11338180	1979	38.52	1.62	12	0.06	453.00	10800.00	21700	20230914	-19.59	15830	20230731	10.23	21700	-19.59	20230914	15830	10.23	20230731	21700	-19.59	20230914	15830	10.23	20230731	1.64	N	096240	500	57 억		162622	N	N	3	N	00	N
7	20231130	110802	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17460	-50	5	-0.29	73778970	4229	6.63	17510	17550	17410	22750	12260	17510	17445.96	1.43	0	-1510	18096	17802	17566	17272	17036	17775	17245	58	5240	500	12600	10	1	11338180	1980	38.54	1.62	12	0.04	453.00	10800.00	21700	20230914	-19.54	15830	20230731	10.30	21700	-19.54	20230914	15830	10.30	20230731	21700	-19.54	20230914	15830	10.30	20230731	1.64	N	096240	500	57 억		162622	N	N	3	N	00	N
8	20231130	100756	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17460	-50	5	-0.29	58875870	3375	5.29	17510	17550	17410	22750	12260	17510	17444.70	1.43	0	-1362	18096	17802	17566	17272	17036	17775	17245	58	5240	500	12600	10	1	11338180	1980	38.54	1.62	12	0.03	453.00	10800.00	21700	20230914	-19.54	15830	20230731	10.30	21700	-19.54	20230914	15830	10.30	20230731	21700	-19.54	20230914	15830	10.30	20230731	1.64	N	096240	500	57 억		162622	N	N	3	N	00	N
9	20231130	090757	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17470	-40	5	-0.23	6459100	369	0.58	17510	17550	17450	22750	12260	17510	17504.34	1.43	0	-185	18096	17802	17566	17272	17036	17775	17245	58	5240	500	12600	10	1	11338180	1981	38.57	1.62	12	0.00	453.00	10800.00	21700	20230914	-19.49	15830	20230731	10.36	21700	-19.49	20230914	15830	10.36	20230731	21700	-19.49	20230914	15830	10.36	20230731	1.64	N	096240	500	57 억		162622	N	N	3	N	00	N
10	20231129	160753	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17510	0	3	0.00	1119557730	63777	265.88	17510	17860	17330	22750	12260	17510	17554.26	1.50	0	-7699	17630	17570	17460	17400	17290	17595	17425	58	5240	500	12600	10	1	11338180	1985	38.65	1.62	12	0.56	453.00	10800.00	21700	20230914	-19.31	15830	20230731	10.61	21700	-19.31	20230914	15830	10.61	20230731	21700	-19.31	20230914	15830	10.61	20230731	1.65	N	096240	500	57 억		170309	N	N	3	N	00	N
11	20231129	150800	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17450	-60	5	-0.34	1052016090	59911	249.76	17510	17860	17330	22750	12260	17510	17559.65	1.50	0	-7124	17630	17570	17460	17400	17290	17595	17425	58	5240	500	12600	10	1	11338180	1979	38.52	1.62	12	0.53	453.00	10800.00	21700	20230914	-19.59	15830	20230731	10.23	21700	-19.59	20230914	15830	10.23	20230731	21700	-19.59	20230914	15830	10.23	20230731	1.65	N	096240	500	57 억		170309	N	N	0	N	00	N
12	20231129	140756	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17440	-70	5	-0.40	879768220	50016	208.51	17510	17860	17440	22750	12260	17510	17589.74	1.50	0	-2650	17630	17570	17460	17400	17290	17595	17425	58	5240	500	12600	10	1	11338180	1977	38.50	1.61	12	0.44	453.00	10800.00	21700	20230914	-19.63	15830	20230731	10.17	21700	-19.63	20230914	15830	10.17	20230731	21700	-19.63	20230914	15830	10.17	20230731	1.65	N	096240	500	57 억		170309	N	N	0	N	00	N
13	20231129	130757	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17480	-30	5	-0.17	857482900	48739	203.19	17510	17860	17440	22750	12260	17510	17593.36	1.50	0	-2135	17630	17570	17460	17400	17290	17595	17425	58	5240	500	12600	10	1	11338180	1982	38.59	1.62	12	0.43	453.00	10800.00	21700	20230914	-19.45	15830	20230731	10.42	21700	-19.45	20230914	15830	10.42	20230731	21700	-19.45	20230914	15830	10.42	20230731	1.65	N	096240	500	57 억		170309	N	N	0	N	00	N
14	20231129	120758	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17490	-20	5	-0.11	794292570	45122	188.11	17510	17860	17440	22750	12260	17510	17603.22	1.50	0	-1834	17630	17570	17460	17400	17290	17595	17425	58	5240	500	12600	10	1	11338180	1983	38.61	1.62	12	0.40	453.00	10800.00	21700	20230914	-19.40	15830	20230731	10.49	21700	-19.40	20230914	15830	10.49	20230731	21700	-19.40	20230914	15830	10.49	20230731	1.65	N	096240	500	57 억		170309	N	N	0	N	00	N
15	20231129	110758	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17500	-10	5	-0.06	727102730	41277	172.08	17510	17860	17440	22750	12260	17510	17615.20	1.50	0	-1390	17630	17570	17460	17400	17290	17595	17425	58	5240	500	12600	10	1	11338180	1984	38.63	1.62	12	0.36	453.00	10800.00	21700	20230914	-19.35	15830	20230731	10.55	21700	-19.35	20230914	15830	10.55	20230731	21700	-19.35	20230914	15830	10.55	20230731	1.65	N	096240	500	57 억		170309	N	N	0	N	00	N
16	20231129	100756	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17450	-60	5	-0.34	58215720	3331	13.89	17510	17510	17440	22750	12260	17510	17476.95	1.50	0	-1039	17630	17570	17460	17400	17290	17595	17425	58	5240	500	12600	10	1	11338180	1979	38.52	1.62	12	0.03	453.00	10800.00	21700	20230914	-19.59	15830	20230731	10.23	21700	-19.59	20230914	15830	10.23	20230731	21700	-19.59	20230914	15830	10.23	20230731	1.65	N	096240	500	57 억		170309	N	N	0	N	00	N
17	20231129	090753	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17490	-20	5	-0.11	12557750	718	2.99	17510	17510	17470	22750	12260	17510	17489.90	1.50	0	-358	17630	17570	17460	17400	17290	17595	17425	58	5240	500	12600	10	1	11338180	1983	38.61	1.62	12	0.01	453.00	10800.00	21700	20230914	-19.40	15830	20230731	10.49	21700	-19.40	20230914	15830	10.49	20230731	21700	-19.40	20230914	15830	10.49	20230731	1.65	N	096240	500	57 억		170309	N	N	0	N	00	N
18	20231128	160754	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17510	10	2	0.06	417270220	23890	102.54	17510	17520	17350	22750	12250	17500	17466.31	1.53	0	-2628	17573	17536	17483	17446	17393	17555	17465	58	5250	500	12600	10	1	11338180	1985	38.65	1.62	12	0.21	453.00	10800.00	21700	20230914	-19.31	15830	20230731	10.61	21700	-19.31	20230914	15830	10.61	20230731	21700	-19.31	20230914	15830	10.61	20230731	1.65	N	096240	500	57 억		172939	N	N	4	N	00	N
19	20231128	150704	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17490	-10	5	-0.06	381593970	21852	93.79	17510	17520	17350	22750	12250	17500	17462.66	1.53	0	-2656	17573	17536	17483	17446	17393	17555	17465	58	5250	500	12600	10	1	11338180	1983	38.61	1.62	12	0.19	453.00	10800.00	21700	20230914	-19.40	15830	20230731	10.49	21700	-19.40	20230914	15830	10.49	20230731	21700	-19.40	20230914	15830	10.49	20230731	1.65	N	096240	500	57 억		172939	N	N	4	N	00	N
20	20231128	140753	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17490	-10	5	-0.06	345710260	19802	84.99	17510	17520	17350	22750	12250	17500	17458.35	1.53	0	-2956	17573	17536	17483	17446	17393	17555	17465	58	5250	500	12600	10	1	11338180	1983	38.61	1.62	12	0.17	453.00	10800.00	21700	20230914	-19.40	15830	20230731	10.49	21700	-19.40	20230914	15830	10.49	20230731	21700	-19.40	20230914	15830	10.49	20230731	1.65	N	096240	500	57 억		172939	N	N	4	N	00	N
21	20231128	130749	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17500	0	3	0.00	320379360	18353	78.77	17510	17520	17350	22750	12250	17500	17456.51	1.53	0	-3045	17573	17536	17483	17446	17393	17555	17465	58	5250	500	12600	10	1	11338180	1984	38.63	1.62	12	0.16	453.00	10800.00	21700	20230914	-19.35	15830	20230731	10.55	21700	-19.35	20230914	15830	10.55	20230731	21700	-19.35	20230914	15830	10.55	20230731	1.65	N	096240	500	57 억		172939	N	N	4	N	00	N
22	20231128	120753	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17450	-50	5	-0.29	239085700	13706	58.83	17510	17520	17350	22750	12250	17500	17443.87	1.53	0	-3332	17573	17536	17483	17446	17393	17555	17465	58	5250	500	12600	10	1	11338180	1979	38.52	1.62	12	0.12	453.00	10800.00	21700	20230914	-19.59	15830	20230731	10.23	21700	-19.59	20230914	15830	10.23	20230731	21700	-19.59	20230914	15830	10.23	20230731	1.65	N	096240	500	57 억		172939	N	N	4	N	00	N
23	20231128	110751	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17450	-50	5	-0.29	229107740	13134	56.37	17510	17520	17350	22750	12250	17500	17443.87	1.53	0	-3301	17573	17536	17483	17446	17393	17555	17465	58	5250	500	12600	10	1	11338180	1979	38.52	1.62	12	0.12	453.00	10800.00	21700	20230914	-19.59	15830	20230731	10.23	21700	-19.59	20230914	15830	10.23	20230731	21700	-19.59	20230914	15830	10.23	20230731	1.65	N	096240	500	57 억		172939	N	N	4	N	00	N
24	20231128	100750	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17450	-50	5	-0.29	158130700	9066	38.91	17510	17520	17350	22750	12250	17500	17442.17	1.53	0	-3742	17573	17536	17483	17446	17393	17555	17465	58	5250	500	12600	10	1	11338180	1979	38.52	1.62	12	0.08	453.00	10800.00	21700	20230914	-19.59	15830	20230731	10.23	21700	-19.59	20230914	15830	10.23	20230731	21700	-19.59	20230914	15830	10.23	20230731	1.65	N	096240	500	57 억		172939	N	N	4	N	00	N
25	20231128	090749	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17460	-40	5	-0.23	45381010	2595	11.14	17510	17520	17350	22750	12250	17500	17487.87	1.53	0	-1992	17573	17536	17483	17446	17393	17555	17465	58	5250	500	12600	10	1	11338180	1980	38.54	1.62	12	0.02	453.00	10800.00	21700	20230914	-19.54	15830	20230731	10.30	21700	-19.54	20230914	15830	10.30	20230731	21700	-19.54	20230914	15830	10.30	20230731	1.65	N	096240	500	57 억		172939	N	N	4	N	00	N
26	20231127	160748	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17500	50	2	0.29	407178240	23291	122.48	17450	17520	17430	22650	12220	17450	17481.90	1.51	0	2039	17543	17496	17403	17356	17263	17520	17380	58	5200	500	12560	10	1	11338180	1984	38.63	1.62	12	0.21	453.00	10800.00	21700	20230914	-19.35	15830	20230731	10.55	21700	-19.35	20230914	15830	10.55	20230731	21700	-19.35	20230914	15830	10.55	20230731	1.62	N	096240	500	57 억		170899	N	N	4	N	00	N
27	20231127	150750	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17460	10	2	0.06	379625920	21715	114.19	17450	17520	17430	22650	12220	17450	17482.20	1.51	0	1903	17543	17496	17403	17356	17263	17520	17380	58	5200	500	12560	10	1	11338180	1980	38.54	1.62	12	0.19	453.00	10800.00	21700	20230914	-19.54	15830	20230731	10.30	21700	-19.54	20230914	15830	10.30	20230731	21700	-19.54	20230914	15830	10.30	20230731	1.62	N	096240	500	57 억		170899	N	N	0	N	00	N
28	20231127	140754	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17480	30	2	0.17	342738950	19605	103.10	17450	17520	17430	22650	12220	17450	17482.22	1.51	0	1855	17543	17496	17403	17356	17263	17520	17380	58	5200	500	12560	10	1	11338180	1982	38.59	1.62	12	0.17	453.00	10800.00	21700	20230914	-19.45	15830	20230731	10.42	21700	-19.45	20230914	15830	10.42	20230731	21700	-19.45	20230914	15830	10.42	20230731	1.62	N	096240	500	57 억		170899	N	N	0	N	00	N
29	20231127	130752	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17490	40	2	0.23	246735660	14117	74.24	17450	17510	17430	22650	12220	17450	17477.91	1.51	0	1102	17543	17496	17403	17356	17263	17520	17380	58	5200	500	12560	10	1	11338180	1983	38.61	1.62	12	0.12	453.00	10800.00	21700	20230914	-19.40	15830	20230731	10.49	21700	-19.40	20230914	15830	10.49	20230731	21700	-19.40	20230914	15830	10.49	20230731	1.62	N	096240	500	57 억		170899	N	N	0	N	00	N
30	20231127	120754	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17480	30	2	0.17	201288320	11520	60.58	17450	17510	17430	22650	12220	17450	17472.94	1.51	0	901	17543	17496	17403	17356	17263	17520	17380	58	5200	500	12560	10	1	11338180	1982	38.59	1.62	12	0.10	453.00	10800.00	21700	20230914	-19.45	15830	20230731	10.42	21700	-19.45	20230914	15830	10.42	20230731	21700	-19.45	20230914	15830	10.42	20230731	1.62	N	096240	500	57 억		170899	N	N	0	N	00	N
31	20231127	110742	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17480	30	2	0.17	139533650	7988	42.01	17450	17510	17430	22650	12220	17450	17467.91	1.51	0	819	17543	17496	17403	17356	17263	17520	17380	58	5200	500	12560	10	1	11338180	1982	38.59	1.62	12	0.07	453.00	10800.00	21700	20230914	-19.45	15830	20230731	10.42	21700	-19.45	20230914	15830	10.42	20230731	21700	-19.45	20230914	15830	10.42	20230731	1.62	N	096240	500	57 억		170899	N	N	0	N	00	N
32	20231127	100741	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17500	50	2	0.29	100373760	5748	30.23	17450	17510	17430	22650	12220	17450	17462.38	1.51	0	562	17543	17496	17403	17356	17263	17520	17380	58	5200	500	12560	10	1	11338180	1984	38.63	1.62	12	0.05	453.00	10800.00	21700	20230914	-19.35	15830	20230731	10.55	21700	-19.35	20230914	15830	10.55	20230731	21700	-19.35	20230914	15830	10.55	20230731	1.62	N	096240	500	57 억		170899	N	N	0	N	00	N
33	20231127	090744	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17480	30	2	0.17	4849950	278	1.46	17450	17480	17430	22650	12220	17450	17445.86	1.51	0	-162	17543	17496	17403	17356	17263	17520	17380	58	5200	500	12560	10	1	11338180	1982	38.59	1.62	12	0.00	453.00	10800.00	21700	20230914	-19.45	15830	20230731	10.42	21700	-19.45	20230914	15830	10.42	20230731	21700	-19.45	20230914	15830	10.42	20230731	1.62	N	096240	500	57 억		170899	N	N	0	N	00	N
34	20231124	160736	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17450	20	2	0.11	330460340	18991	87.22	17310	17450	17310	22650	12210	17430	17400.51	1.51	0	764	17510	17470	17400	17360	17290	17490	17380	58	5220	500	12540	10	1	11338180	1979	38.52	1.62	12	0.17	453.00	10800.00	21700	20230914	-19.59	15830	20230731	10.23	21700	-19.59	20230914	15830	10.23	20230731	21700	-19.59	20230914	15830	10.23	20230731	1.64	N	096240	500	57 억		170935	N	N	0	N	00	N
35	20231124	150745	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17440	10	2	0.06	309925190	17814	81.82	17310	17440	17310	22650	12210	17430	17397.84	1.51	0	806	17510	17470	17400	17360	17290	17490	17380	58	5220	500	12540	10	1	11338180	1977	38.50	1.61	12	0.16	453.00	10800.00	21700	20230914	-19.63	15830	20230731	10.17	21700	-19.63	20230914	15830	10.17	20230731	21700	-19.63	20230914	15830	10.17	20230731	1.64	N	096240	500	57 억		170935	N	N	0	N	00	N
36	20231124	140746	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17440	10	2	0.06	266691070	15334	70.43	17310	17440	17310	22650	12210	17430	17392.14	1.51	0	147	17510	17470	17400	17360	17290	17490	17380	58	5220	500	12540	10	1	11338180	1977	38.50	1.61	12	0.14	453.00	10800.00	21700	20230914	-19.63	15830	20230731	10.17	21700	-19.63	20230914	15830	10.17	20230731	21700	-19.63	20230914	15830	10.17	20230731	1.64	N	096240	500	57 억		170935	N	N	0	N	00	N
37	20231124	130742	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17400	-30	5	-0.17	183989850	10588	48.63	17310	17440	17310	22650	12210	17430	17377.21	1.51	0	538	17510	17470	17400	17360	17290	17490	17380	58	5220	500	12540	10	1	11338180	1973	38.41	1.61	12	0.09	453.00	10800.00	21700	20230914	-19.82	15830	20230731	9.92	21700	-19.82	20230914	15830	9.92	20230731	21700	-19.82	20230914	15830	9.92	20230731	1.64	N	096240	500	57 억		170935	N	N	0	N	00	N
38	20231124	120747	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17340	-90	5	-0.52	123001500	7083	32.53	17310	17440	17310	22650	12210	17430	17365.73	1.51	0	732	17510	17470	17400	17360	17290	17490	17380	58	5220	500	12540	10	1	11338180	1966	38.28	1.61	12	0.06	453.00	10800.00	21700	20230914	-20.09	15830	20230731	9.54	21700	-20.09	20230914	15830	9.54	20230731	21700	-20.09	20230914	15830	9.54	20230731	1.64	N	096240	500	57 억		170935	N	N	0	N	00	N
39	20231124	110742	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17400	-30	5	-0.17	78104630	4500	20.67	17310	17440	17310	22650	12210	17430	17356.58	1.51	0	763	17510	17470	17400	17360	17290	17490	17380	58	5220	500	12540	10	1	11338180	1973	38.41	1.61	12	0.04	453.00	10800.00	21700	20230914	-19.82	15830	20230731	9.92	21700	-19.82	20230914	15830	9.92	20230731	21700	-19.82	20230914	15830	9.92	20230731	1.64	N	096240	500	57 억		170935	N	N	0	N	00	N
40	20231124	100742	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17400	-30	5	-0.17	58329130	3362	15.44	17310	17440	17310	22650	12210	17430	17349.53	1.51	0	677	17510	17470	17400	17360	17290	17490	17380	58	5220	500	12540	10	1	11338180	1973	38.41	1.61	12	0.03	453.00	10800.00	21700	20230914	-19.82	15830	20230731	9.92	21700	-19.82	20230914	15830	9.92	20230731	21700	-19.82	20230914	15830	9.92	20230731	1.64	N	096240	500	57 억		170935	N	N	0	N	00	N
41	20231124	090741	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17430	0	3	0.00	17753250	1025	4.71	17310	17440	17310	22650	12210	17430	17320.24	1.51	0	7	17510	17470	17400	17360	17290	17490	17380	58	5220	500	12540	10	1	11338180	1976	38.48	1.61	12	0.01	453.00	10800.00	21700	20230914	-19.68	15830	20230731	10.11	21700	-19.68	20230914	15830	10.11	20230731	21700	-19.68	20230914	15830	10.11	20230731	1.64	N	096240	500	57 억		170935	N	N	0	N	00	N
42	20231123	160732	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17430	50	2	0.29	377016230	21684	110.40	17400	17440	17330	22550	12170	17380	17386.82	1.52	0	-2322	17560	17470	17330	17240	17100	17515	17285	58	5170	500	12510	10	1	11338180	1976	38.48	1.61	12	0.19	453.00	10800.00	21700	20230914	-19.68	15830	20230731	10.11	21700	-19.68	20230914	15830	10.11	20230731	21700	-19.68	20230914	15830	10.11	20230731	1.64	N	096240	500	57 억		171838	N	N	3	N	00	N
43	20231123	150757	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17400	20	2	0.12	343935620	19784	100.73	17400	17440	17330	22550	12170	17380	17384.53	1.52	0	-2147	17560	17470	17330	17240	17100	17515	17285	58	5170	500	12510	10	1	11338180	1973	38.41	1.61	12	0.17	453.00	10800.00	21700	20230914	-19.82	15830	20230731	9.92	21700	-19.82	20230914	15830	9.92	20230731	21700	-19.82	20230914	15830	9.92	20230731	1.64	N	096240	500	57 억		171838	N	N	3	N	00	N
44	20231123	140754	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17380	0	3	0.00	271553530	15623	79.54	17400	17440	17330	22550	12170	17380	17381.65	1.52	0	-1696	17560	17470	17330	17240	17100	17515	17285	58	5170	500	12510	10	1	11338180	1971	38.37	1.61	12	0.14	453.00	10800.00	21700	20230914	-19.91	15830	20230731	9.79	21700	-19.91	20230914	15830	9.79	20230731	21700	-19.91	20230914	15830	9.79	20230731	1.64	N	096240	500	57 억		171838	N	N	3	N	00	N
45	20231123	130754	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17370	-10	5	-0.06	230220600	13244	67.43	17400	17440	17330	22550	12170	17380	17383.01	1.52	0	-1426	17560	17470	17330	17240	17100	17515	17285	58	5170	500	12510	10	1	11338180	1969	38.34	1.61	12	0.12	453.00	10800.00	21700	20230914	-19.95	15830	20230731	9.73	21700	-19.95	20230914	15830	9.73	20230731	21700	-19.95	20230914	15830	9.73	20230731	1.64	N	096240	500	57 억		171838	N	N	3	N	00	N
46	20231123	120744	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17370	-10	5	-0.06	190083660	10932	55.66	17400	17440	17330	22550	12170	17380	17387.82	1.52	0	-1084	17560	17470	17330	17240	17100	17515	17285	58	5170	500	12510	10	1	11338180	1969	38.34	1.61	12	0.10	453.00	10800.00	21700	20230914	-19.95	15830	20230731	9.73	21700	-19.95	20230914	15830	9.73	20230731	21700	-19.95	20230914	15830	9.73	20230731	1.64	N	096240	500	57 억		171838	N	N	3	N	00	N
47	20231123	110802	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17390	10	2	0.06	148426670	8535	43.46	17400	17440	17330	22550	12170	17380	17390.35	1.52	0	-941	17560	17470	17330	17240	17100	17515	17285	58	5170	500	12510	10	1	11338180	1972	38.39	1.61	12	0.08	453.00	10800.00	21700	20230914	-19.86	15830	20230731	9.85	21700	-19.86	20230914	15830	9.85	20230731	21700	-19.86	20230914	15830	9.85	20230731	1.64	N	096240	500	57 억		171838	N	N	3	N	00	N
48	20231123	100744	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17390	10	2	0.06	118594280	6820	34.72	17400	17440	17330	22550	12170	17380	17389.19	1.52	0	-857	17560	17470	17330	17240	17100	17515	17285	58	5170	500	12510	10	1	11338180	1972	38.39	1.61	12	0.06	453.00	10800.00	21700	20230914	-19.86	15830	20230731	9.85	21700	-19.86	20230914	15830	9.85	20230731	21700	-19.86	20230914	15830	9.85	20230731	1.64	N	096240	500	57 억		171838	N	N	3	N	00	N
49	20231123	090740	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17370	-10	5	-0.06	6756720	389	1.98	17400	17400	17340	22550	12170	17380	17369.46	1.52	0	-260	17560	17470	17330	17240	17100	17515	17285	58	5170	500	12510	10	1	11338180	1969	38.34	1.61	12	0.00	453.00	10800.00	21700	20230914	-19.95	15830	20230731	9.73	21700	-19.95	20230914	15830	9.73	20230731	21700	-19.95	20230914	15830	9.73	20230731	1.64	N	096240	500	57 억		171838	N	N	3	N	00	N
50	20231122	160715	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17380	60	2	0.35	340303620	19641	35.74	17280	17420	17190	22500	12130	17320	17325.35	1.52	0	-772	17753	17536	17333	17116	16913	17645	17225	58	5180	500	12470	10	1	11338180	1971	38.37	1.61	12	0.17	453.00	10800.00	21700	20230914	-19.91	15830	20230731	9.79	21700	-19.91	20230914	15830	9.79	20230731	21700	-19.91	20230914	15830	9.79	20230731	1.65	N	096240	500	57 억		172594	N	N	3	N	00	N
51	20231122	150728	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17350	30	2	0.17	307112410	17728	32.26	17280	17420	17190	22500	12130	17320	17323.58	1.52	0	-872	17753	17536	17333	17116	16913	17645	17225	58	5180	500	12470	10	1	11338180	1967	38.30	1.61	12	0.16	453.00	10800.00	21700	20230914	-20.05	15830	20230731	9.60	21700	-20.05	20230914	15830	9.60	20230731	21700	-20.05	20230914	15830	9.60	20230731	1.65	N	096240	500	57 억		172594	N	N	0	N	00	N
52	20231122	140721	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17350	30	2	0.17	207380220	11994	21.83	17280	17410	17190	22500	12130	17320	17290.28	1.52	0	-1690	17753	17536	17333	17116	16913	17645	17225	58	5180	500	12470	10	1	11338180	1967	38.30	1.61	12	0.11	453.00	10800.00	21700	20230914	-20.05	15830	20230731	9.60	21700	-20.05	20230914	15830	9.60	20230731	21700	-20.05	20230914	15830	9.60	20230731	1.65	N	096240	500	57 억		172594	N	N	0	N	00	N
53	20231122	130748	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17320	0	3	0.00	142506160	8260	15.03	17280	17340	17190	22500	12130	17320	17252.40	1.52	0	-2134	17753	17536	17333	17116	16913	17645	17225	58	5180	500	12470	10	1	11338180	1964	38.23	1.60	12	0.07	453.00	10800.00	21700	20230914	-20.18	15830	20230731	9.41	21700	-20.18	20230914	15830	9.41	20230731	21700	-20.18	20230914	15830	9.41	20230731	1.65	N	096240	500	57 억		172594	N	N	0	N	00	N
54	20231122	120751	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17310	-10	5	-0.06	117150410	6796	12.37	17280	17320	17190	22500	12130	17320	17237.90	1.52	0	-2360	17753	17536	17333	17116	16913	17645	17225	58	5180	500	12470	10	1	11338180	1963	38.21	1.60	12	0.06	453.00	10800.00	21700	20230914	-20.23	15830	20230731	9.35	21700	-20.23	20230914	15830	9.35	20230731	21700	-20.23	20230914	15830	9.35	20230731	1.65	N	096240	500	57 억		172594	N	N	0	N	00	N
55	20231122	110826	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17200	-120	5	-0.69	87696990	5090	9.26	17280	17300	17190	22500	12130	17320	17228.91	1.52	0	-2098	17753	17536	17333	17116	16913	17645	17225	58	5180	500	12470	10	1	11338180	1950	37.97	1.59	12	0.04	453.00	10800.00	21700	20230914	-20.74	15830	20230731	8.65	21700	-20.74	20230914	15830	8.65	20230731	21700	-20.74	20230914	15830	8.65	20230731	1.65	N	096240	500	57 억		172594	N	N	0	N	00	N
56	20231122	100803	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17240	-80	5	-0.46	62080620	3601	6.55	17280	17300	17200	22500	12130	17320	17239.38	1.52	0	-2069	17753	17536	17333	17116	16913	17645	17225	58	5180	500	12470	10	1	11338180	1955	38.06	1.60	12	0.03	453.00	10800.00	21700	20230914	-20.55	15830	20230731	8.91	21700	-20.55	20230914	15830	8.91	20230731	21700	-20.55	20230914	15830	8.91	20230731	1.65	N	096240	500	57 억		172594	N	N	0	N	00	N
57	20231122	090723	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17250	-70	5	-0.40	2331020	135	0.25	17280	17280	17220	22500	12130	17320	17257.57	1.52	0	-78	17753	17536	17333	17116	16913	17645	17225	58	5180	500	12470	10	1	11338180	1956	38.08	1.60	12	0.00	453.00	10800.00	21700	20230914	-20.51	15830	20230731	8.97	21700	-20.51	20230914	15830	8.97	20230731	21700	-20.51	20230914	15830	8.97	20230731	1.65	N	096240	500	57 억		172594	N	N	0	N	00	N
58	20231121	160726	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17320	190	2	1.11	952160040	54906	348.79	17150	17550	17130	22250	12000	17130	17341.64	1.46	0	5969	17263	17196	17093	17026	16923	17230	17060	58	5120	500	12330	10	1	11338180	1964	38.23	1.60	12	0.48	453.00	10800.00	21700	20230914	-20.18	15830	20230731	9.41	21700	-20.18	20230914	15830	9.41	20230731	21700	-20.18	20230914	15830	9.41	20230731	1.64	N	096240	500	57 억		165618	N	N	0	N	00	N
59	20231121	150726	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17290	160	2	0.93	915861780	52807	335.45	17150	17550	17130	22250	12000	17130	17343.57	1.46	0	6439	17263	17196	17093	17026	16923	17230	17060	58	5120	500	12330	10	1	11338180	1960	38.17	1.60	12	0.47	453.00	10800.00	21700	20230914	-20.32	15830	20230731	9.22	21700	-20.32	20230914	15830	9.22	20230731	21700	-20.32	20230914	15830	9.22	20230731	1.64	N	096240	500	57 억		165618	N	N	0	N	00	N
60	20231121	140718	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17240	110	2	0.64	873827820	50371	319.98	17150	17550	17130	22250	12000	17130	17347.84	1.46	0	6847	17263	17196	17093	17026	16923	17230	17060	58	5120	500	12330	10	1	11338180	1955	38.06	1.60	12	0.44	453.00	10800.00	21700	20230914	-20.55	15830	20230731	8.91	21700	-20.55	20230914	15830	8.91	20230731	21700	-20.55	20230914	15830	8.91	20230731	1.64	N	096240	500	57 억		165618	N	N	0	N	00	N
61	20231121	130713	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17280	150	2	0.88	814414990	46930	298.12	17150	17550	17130	22250	12000	17130	17353.82	1.46	0	7027	17263	17196	17093	17026	16923	17230	17060	58	5120	500	12330	10	1	11338180	1959	38.15	1.60	12	0.41	453.00	10800.00	21700	20230914	-20.37	15830	20230731	9.16	21700	-20.37	20230914	15830	9.16	20230731	21700	-20.37	20230914	15830	9.16	20230731	1.64	N	096240	500	57 억		165618	N	N	0	N	00	N
62	20231121	120710	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17340	210	2	1.23	786691670	45329	287.95	17150	17550	17130	22250	12000	17130	17355.15	1.46	0	6932	17263	17196	17093	17026	16923	17230	17060	58	5120	500	12330	10	1	11338180	1966	38.28	1.61	12	0.40	453.00	10800.00	21700	20230914	-20.09	15830	20230731	9.54	21700	-20.09	20230914	15830	9.54	20230731	21700	-20.09	20230914	15830	9.54	20230731	1.64	N	096240	500	57 억		165618	N	N	0	N	00	N
63	20231121	110709	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17460	330	2	1.93	551809010	31849	202.32	17150	17550	17130	22250	12000	17130	17325.79	1.46	0	11260	17263	17196	17093	17026	16923	17230	17060	58	5120	500	12330	10	1	11338180	1980	38.54	1.62	12	0.28	453.00	10800.00	21700	20230914	-19.54	15830	20230731	10.30	21700	-19.54	20230914	15830	10.30	20230731	21700	-19.54	20230914	15830	10.30	20230731	1.64	N	096240	500	57 억		165618	N	N	0	N	00	N
64	20231121	100653	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17260	130	2	0.76	158596740	9216	58.54	17150	17270	17130	22250	12000	17130	17208.85	1.46	0	5223	17263	17196	17093	17026	16923	17230	17060	58	5120	500	12330	10	1	11338180	1957	38.10	1.60	12	0.08	453.00	10800.00	21700	20230914	-20.46	15830	20230731	9.03	21700	-20.46	20230914	15830	9.03	20230731	21700	-20.46	20230914	15830	9.03	20230731	1.64	N	096240	500	57 억		165618	N	N	0	N	00	N
65	20231121	090702	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17140	10	2	0.06	15980040	931	5.91	17150	17200	17130	22250	12000	17130	17164.38	1.46	0	-157	17263	17196	17093	17026	16923	17230	17060	58	5120	500	12330	10	1	11338180	1943	37.84	1.59	12	0.01	453.00	10800.00	21700	20230914	-21.01	15830	20230731	8.28	21700	-21.01	20230914	15830	8.28	20230731	21700	-21.01	20230914	15830	8.28	20230731	1.64	N	096240	500	57 억		165618	N	N	0	N	00	N
66	20231120	160708	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17130	100	2	0.59	263185620	15414	69.34	17030	17160	16990	22100	11930	17030	17074.41	1.43	0	2937	17176	17102	17006	16932	16836	17055	16885	58	5070	500	12260	10	1	11338180	1942	37.81	1.59	12	0.14	453.00	10800.00	21700	20230914	-21.06	15830	20230731	8.21	21700	-21.06	20230914	15830	8.21	20230731	21700	-21.06	20230914	15830	8.21	20230731	1.63	N	096240	500	57 억		162522	N	N	0	N	00	N
67	20231120	150713	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17070	40	2	0.23	239388850	14022	63.07	17030	17160	16990	22100	11930	17030	17072.38	1.43	0	2682	17176	17102	17006	16932	16836	17055	16885	58	5070	500	12260	10	1	11338180	1935	37.68	1.58	12	0.12	453.00	10800.00	21700	20230914	-21.34	15830	20230731	7.83	21700	-21.34	20230914	15830	7.83	20230731	21700	-21.34	20230914	15830	7.83	20230731	1.63	N	096240	500	57 억		162522	N	N	0	N	00	N
68	20231120	140712	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17070	40	2	0.23	212515360	12450	56.00	17030	17160	16990	22100	11930	17030	17069.51	1.43	0	2391	17176	17102	17006	16932	16836	17055	16885	58	5070	500	12260	10	1	11338180	1935	37.68	1.58	12	0.11	453.00	10800.00	21700	20230914	-21.34	15830	20230731	7.83	21700	-21.34	20230914	15830	7.83	20230731	21700	-21.34	20230914	15830	7.83	20230731	1.63	N	096240	500	57 억		162522	N	N	0	N	00	N
69	20231120	130707	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17110	80	2	0.47	176635490	10354	46.57	17030	17130	16990	22100	11930	17030	17059.64	1.43	0	1607	17176	17102	17006	16932	16836	17055	16885	58	5070	500	12260	10	1	11338180	1940	37.77	1.58	12	0.09	453.00	10800.00	21700	20230914	-21.15	15830	20230731	8.09	21700	-21.15	20230914	15830	8.09	20230731	21700	-21.15	20230914	15830	8.09	20230731	1.63	N	096240	500	57 억		162522	N	N	0	N	00	N
70	20231120	120709	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17120	90	2	0.53	126107280	7398	33.28	17030	17130	16990	22100	11930	17030	17046.13	1.43	0	1233	17176	17102	17006	16932	16836	17055	16885	58	5070	500	12260	10	1	11338180	1941	37.79	1.59	12	0.07	453.00	10800.00	21700	20230914	-21.11	15830	20230731	8.15	21700	-21.11	20230914	15830	8.15	20230731	21700	-21.11	20230914	15830	8.15	20230731	1.63	N	096240	500	57 억		162522	N	N	0	N	00	N
71	20231120	110708	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17050	20	2	0.12	87307460	5127	23.06	17030	17080	16990	22100	11930	17030	17028.96	1.43	0	1102	17176	17102	17006	16932	16836	17055	16885	58	5070	500	12260	10	1	11338180	1933	37.64	1.58	12	0.05	453.00	10800.00	21700	20230914	-21.43	15830	20230731	7.71	21700	-21.43	20230914	15830	7.71	20230731	21700	-21.43	20230914	15830	7.71	20230731	1.63	N	096240	500	57 억		162522	N	N	0	N	00	N
72	20231120	100704	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17050	20	2	0.12	66833780	3926	17.66	17030	17050	16990	22100	11930	17030	17023.38	1.43	0	433	17176	17102	17006	16932	16836	17055	16885	58	5070	500	12260	10	1	11338180	1933	37.64	1.58	12	0.03	453.00	10800.00	21700	20230914	-21.43	15830	20230731	7.71	21700	-21.43	20230914	15830	7.71	20230731	21700	-21.43	20230914	15830	7.71	20230731	1.63	N	096240	500	57 억		162522	N	N	0	N	00	N
73	20231120	090711	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17030	0	3	0.00	4117250	242	1.09	17030	17040	16990	22100	11930	17030	17013.43	1.43	0	-149	17176	17102	17006	16932	16836	17055	16885	58	5070	500	12260	10	1	11338180	1931	37.59	1.58	12	0.00	453.00	10800.00	21700	20230914	-21.52	15830	20230731	7.58	21700	-21.52	20230914	15830	7.58	20230731	21700	-21.52	20230914	15830	7.58	20230731	1.63	N	096240	500	57 억		162522	N	N	0	N	00	N
74	20231117	160726	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17030	-70	5	-0.41	370855980	21844	140.41	17080	17080	16910	22200	11970	17100	16977.47	1.49	0	-14645	17233	17166	17083	17016	16933	17175	17025	58	5100	500	12310	10	1	11338180	1931	37.59	1.58	12	0.19	453.00	10800.00	21700	20230914	-21.52	15830	20230731	7.58	21700	-21.52	20230914	15830	7.58	20230731	21700	-21.52	20230914	15830	7.58	20230731	1.66	N	096240	500	57 억		169096	N	N	0	N	00	N
75	20231117	150730	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16920	-180	5	-1.05	341270690	20102	129.22	17080	17080	16910	22200	11970	17100	16976.95	1.49	0	-13961	17233	17166	17083	17016	16933	17175	17025	58	5100	500	12310	10	1	11338180	1918	37.35	1.57	12	0.18	453.00	10800.00	21700	20230914	-22.03	15830	20230731	6.89	21700	-22.03	20230914	15830	6.89	20230731	21700	-22.03	20230914	15830	6.89	20230731	1.66	N	096240	500	57 억		169096	N	N	0	N	00	N
76	20231117	140726	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16940	-160	5	-0.94	240861120	14170	91.08	17080	17080	16930	22200	11970	17100	16997.96	1.49	0	-10653	17233	17166	17083	17016	16933	17175	17025	58	5100	500	12310	10	1	11338180	1921	37.40	1.57	12	0.12	453.00	10800.00	21700	20230914	-21.94	15830	20230731	7.01	21700	-21.94	20230914	15830	7.01	20230731	21700	-21.94	20230914	15830	7.01	20230731	1.66	N	096240	500	57 억		169096	N	N	0	N	00	N
77	20231117	130725	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17010	-90	5	-0.53	138372680	8126	52.23	17080	17080	17000	22200	11970	17100	17028.39	1.49	0	-5359	17233	17166	17083	17016	16933	17175	17025	58	5100	500	12310	10	1	11338180	1929	37.55	1.57	12	0.07	453.00	10800.00	21700	20230914	-21.61	15830	20230731	7.45	21700	-21.61	20230914	15830	7.45	20230731	21700	-21.61	20230914	15830	7.45	20230731	1.66	N	096240	500	57 억		169096	N	N	0	N	00	N
78	20231117	120726	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17020	-80	5	-0.47	126545890	7431	47.77	17080	17080	17000	22200	11970	17100	17029.46	1.49	0	-4749	17233	17166	17083	17016	16933	17175	17025	58	5100	500	12310	10	1	11338180	1930	37.57	1.58	12	0.07	453.00	10800.00	21700	20230914	-21.57	15830	20230731	7.52	21700	-21.57	20230914	15830	7.52	20230731	21700	-21.57	20230914	15830	7.52	20230731	1.66	N	096240	500	57 억		169096	N	N	0	N	00	N
79	20231117	110729	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17010	-90	5	-0.53	112145110	6586	42.33	17080	17080	17000	22200	11970	17100	17027.80	1.49	0	-4347	17233	17166	17083	17016	16933	17175	17025	58	5100	500	12310	10	1	11338180	1929	37.55	1.57	12	0.06	453.00	10800.00	21700	20230914	-21.61	15830	20230731	7.45	21700	-21.61	20230914	15830	7.45	20230731	21700	-21.61	20230914	15830	7.45	20230731	1.66	N	096240	500	57 억		169096	N	N	0	N	00	N
80	20231117	100726	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17020	-80	5	-0.47	60457870	3550	22.82	17080	17080	17000	22200	11970	17100	17030.39	1.49	0	-2560	17233	17166	17083	17016	16933	17175	17025	58	5100	500	12310	10	1	11338180	1930	37.57	1.58	12	0.03	453.00	10800.00	21700	20230914	-21.57	15830	20230731	7.52	21700	-21.57	20230914	15830	7.52	20230731	21700	-21.57	20230914	15830	7.52	20230731	1.66	N	096240	500	57 억		169096	N	N	0	N	00	N
81	20231117	090728	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17030	-70	5	-0.41	4091530	240	1.54	17080	17080	17030	22200	11970	17100	17048.04	1.49	0	-76	17233	17166	17083	17016	16933	17175	17025	58	5100	500	12310	10	1	11338180	1931	37.59	1.58	12	0.00	453.00	10800.00	21700	20230914	-21.52	15830	20230731	7.58	21700	-21.52	20230914	15830	7.58	20230731	21700	-21.52	20230914	15830	7.58	20230731	1.66	N	096240	500	57 억		169096	N	N	0	N	00	N
82	20231116	160727	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17050	-90	5	-0.53	244832960	14347	42.18	17100	17150	17000	22250	12000	17140	17065.02	1.48	0	1333	17333	17236	17103	17006	16873	17285	17055	58	5110	500	12340	10	1	11338180	1933	37.64	1.58	12	0.13	453.00	10800.00	21700	20230914	-21.43	15830	20230731	7.71	21700	-21.43	20230914	15830	7.71	20230731	21700	-21.43	20230914	15830	7.71	20230731	1.66	N	096240	500	57 억		167745	N	N	0	N	00	N
83	20231116	150723	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17030	-110	5	-0.64	237769960	13933	40.97	17100	17150	17000	22250	12000	17140	17065.16	1.48	0	1315	17333	17236	17103	17006	16873	17285	17055	58	5110	500	12340	10	1	11338180	1931	37.59	1.58	12	0.12	453.00	10800.00	21700	20230914	-21.52	15830	20230731	7.58	21700	-21.52	20230914	15830	7.58	20230731	21700	-21.52	20230914	15830	7.58	20230731	1.66	N	096240	500	57 억		167745	N	N	0	N	00	N
84	20231116	140702	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17030	-110	5	-0.64	193029460	11307	33.25	17100	17150	17000	22250	12000	17140	17071.59	1.48	0	118	17333	17236	17103	17006	16873	17285	17055	58	5110	500	12340	10	1	11338180	1931	37.59	1.58	12	0.10	453.00	10800.00	21700	20230914	-21.52	15830	20230731	7.58	21700	-21.52	20230914	15830	7.58	20230731	21700	-21.52	20230914	15830	7.58	20230731	1.66	N	096240	500	57 억		167745	N	N	0	N	00	N
85	20231116	130721	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17060	-80	5	-0.47	146737190	8588	25.25	17100	17150	17010	22250	12000	17140	17086.21	1.48	0	-679	17333	17236	17103	17006	16873	17285	17055	58	5110	500	12340	10	1	11338180	1934	37.66	1.58	12	0.08	453.00	10800.00	21700	20230914	-21.38	15830	20230731	7.77	21700	-21.38	20230914	15830	7.77	20230731	21700	-21.38	20230914	15830	7.77	20230731	1.66	N	096240	500	57 억		167745	N	N	0	N	00	N
86	20231116	120724	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17070	-70	5	-0.41	96810840	5658	16.64	17100	17150	17050	22250	12000	17140	17110.36	1.48	0	-707	17333	17236	17103	17006	16873	17285	17055	58	5110	500	12340	10	1	11338180	1935	37.68	1.58	12	0.05	453.00	10800.00	21700	20230914	-21.34	15830	20230731	7.83	21700	-21.34	20230914	15830	7.83	20230731	21700	-21.34	20230914	15830	7.83	20230731	1.66	N	096240	500	57 억		167745	N	N	0	N	00	N
87	20231116	110722	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17120	-20	5	-0.12	40629310	2372	6.97	17100	17150	17100	22250	12000	17140	17128.64	1.48	0	-459	17333	17236	17103	17006	16873	17285	17055	58	5110	500	12340	10	1	11338180	1941	37.79	1.59	12	0.02	453.00	10800.00	21700	20230914	-21.11	15830	20230731	8.15	21700	-21.11	20230914	15830	8.15	20230731	21700	-21.11	20230914	15830	8.15	20230731	1.66	N	096240	500	57 억		167745	N	N	0	N	00	N
88	20231116	100722	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17150	10	2	0.06	1043800	61	0.18	17100	17150	17100	22250	12000	17140	17102.17	1.48	0	0	17333	17236	17103	17006	16873	17285	17055	58	5110	500	12340	10	1	11338180	1944	37.86	1.59	12	0.00	453.00	10800.00	21700	20230914	-20.97	15830	20230731	8.34	21700	-20.97	20230914	15830	8.34	20230731	21700	-20.97	20230914	15830	8.34	20230731	1.66	N	096240	500	57 억		167745	N	N	0	N	00	N
89	20231116	090723	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17140	0	3	0.00	0	0	0.00	0	0	0	22250	12000	17140	0.00	1.48	0	0	17333	17236	17103	17006	16873	17285	17055	58	5110	500	12340	10	1	11338180	1943	37.84	1.59	12	0.00	453.00	10800.00	21700	20230914	-21.01	15830	20230731	8.28	21700	-21.01	20230914	15830	8.28	20230731	21700	-21.01	20230914	15830	8.28	20230731	1.66	N	096240	500	57 억		167745	N	N	0	N	00	N
90	20231115	160636	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17140	160	2	0.94	580438100	33998	265.57	16980	17200	16970	22050	11890	16980	17072.69	1.43	0	5660	17180	17080	16960	16860	16740	17130	16910	58	5070	500	12220	10	1	11338180	1943	37.84	1.59	12	0.30	453.00	10800.00	21700	20230914	-21.01	15830	20230731	8.28	21700	-21.01	20230914	15830	8.28	20230731	21700	-21.01	20230914	15830	8.28	20230731	1.69	N	096240	500	57 억		162085	N	N	4	N	00	N
91	20231115	150733	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17090	110	2	0.65	557612580	32664	255.15	16980	17200	16970	22050	11890	16980	17071.17	1.43	0	5602	17180	17080	16960	16860	16740	17130	16910	58	5070	500	12220	10	1	11338180	1938	37.73	1.58	12	0.29	453.00	10800.00	21700	20230914	-21.24	15830	20230731	7.96	21700	-21.24	20230914	15830	7.96	20230731	21700	-21.24	20230914	15830	7.96	20230731	1.69	N	096240	500	57 억		162085	N	N	4	N	00	N
92	20231115	140731	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17080	100	2	0.59	523651040	30675	239.61	16980	17200	16970	22050	11890	16980	17070.94	1.43	0	4211	17180	17080	16960	16860	16740	17130	16910	58	5070	500	12220	10	1	11338180	1937	37.70	1.58	12	0.27	453.00	10800.00	21700	20230914	-21.29	15830	20230731	7.90	21700	-21.29	20230914	15830	7.90	20230731	21700	-21.29	20230914	15830	7.90	20230731	1.69	N	096240	500	57 억		162085	N	N	4	N	00	N
93	20231115	130733	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17140	160	2	0.94	491518260	28797	224.94	16980	17200	16970	22050	11890	16980	17068.38	1.43	0	3967	17180	17080	16960	16860	16740	17130	16910	58	5070	500	12220	10	1	11338180	1943	37.84	1.59	12	0.25	453.00	10800.00	21700	20230914	-21.01	15830	20230731	8.28	21700	-21.01	20230914	15830	8.28	20230731	21700	-21.01	20230914	15830	8.28	20230731	1.69	N	096240	500	57 억		162085	N	N	4	N	00	N
94	20231115	120735	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17080	100	2	0.59	397777350	23309	182.07	16980	17200	16970	22050	11890	16980	17065.40	1.43	0	3400	17180	17080	16960	16860	16740	17130	16910	58	5070	500	12220	10	1	11338180	1937	37.70	1.58	12	0.21	453.00	10800.00	21700	20230914	-21.29	15830	20230731	7.90	21700	-21.29	20230914	15830	7.90	20230731	21700	-21.29	20230914	15830	7.90	20230731	1.69	N	096240	500	57 억		162085	N	N	4	N	00	N
95	20231115	110742	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17130	150	2	0.88	361099650	21165	165.33	16980	17200	16970	22050	11890	16980	17061.17	1.43	0	2796	17180	17080	16960	16860	16740	17130	16910	58	5070	500	12220	10	1	11338180	1942	37.81	1.59	12	0.19	453.00	10800.00	21700	20230914	-21.06	15830	20230731	8.21	21700	-21.06	20230914	15830	8.21	20230731	21700	-21.06	20230914	15830	8.21	20230731	1.69	N	096240	500	57 억		162085	N	N	4	N	00	N
96	20231115	100736	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17060	80	2	0.47	230903800	13552	105.86	16980	17200	16970	22050	11890	16980	17038.36	1.43	0	974	17180	17080	16960	16860	16740	17130	16910	58	5070	500	12220	10	1	11338180	1934	37.66	1.58	12	0.12	453.00	10800.00	21700	20230914	-21.38	15830	20230731	7.77	21700	-21.38	20230914	15830	7.77	20230731	21700	-21.38	20230914	15830	7.77	20230731	1.69	N	096240	500	57 억		162085	N	N	4	N	00	N
97	20231115	090728	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17090	110	2	0.65	108515630	6361	49.69	16980	17200	16980	22050	11890	16980	17059.52	1.43	0	369	17180	17080	16960	16860	16740	17130	16910	58	5070	500	12220	10	1	11338180	1938	37.73	1.58	12	0.06	453.00	10800.00	21700	20230914	-21.24	15830	20230731	7.96	21700	-21.24	20230914	15830	7.96	20230731	21700	-21.24	20230914	15830	7.96	20230731	1.69	N	096240	500	57 억		162085	N	N	4	N	00	N
98	20231114	160719	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16980	70	2	0.41	198574520	11691	58.32	16840	17060	16840	21950	11840	16910	16985.30	1.41	0	2456	17170	17040	16920	16790	16670	16980	16730	58	5040	500	12170	10	1	11338180	1925	37.48	1.57	12	0.10	453.00	10800.00	21700	20230914	-21.75	15830	20230731	7.26	21700	-21.75	20230914	15830	7.26	20230731	21700	-21.75	20230914	15830	7.26	20230731	1.70	N	096240	500	57 억		159614	N	N	4	N	00	N
99	20231114	150721	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16950	40	2	0.24	166144060	9778	48.78	16840	17060	16840	21950	11840	16910	16991.62	1.41	0	2246	17170	17040	16920	16790	16670	16980	16730	58	5040	500	12170	10	1	11338180	1922	37.42	1.57	12	0.09	453.00	10800.00	21700	20230914	-21.89	15830	20230731	7.08	21700	-21.89	20230914	15830	7.08	20230731	21700	-21.89	20230914	15830	7.08	20230731	1.70	N	096240	500	57 억		159614	N	N	4	N	00	N
100	20231114	140720	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16960	50	2	0.30	157887930	9291	46.35	16840	17060	16840	21950	11840	16910	16993.64	1.41	0	2169	17170	17040	16920	16790	16670	16980	16730	58	5040	500	12170	10	1	11338180	1923	37.44	1.57	12	0.08	453.00	10800.00	21700	20230914	-21.84	15830	20230731	7.14	21700	-21.84	20230914	15830	7.14	20230731	21700	-21.84	20230914	15830	7.14	20230731	1.70	N	096240	500	57 억		159614	N	N	4	N	00	N
101	20231114	130723	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16970	60	2	0.35	139950020	8234	41.07	16840	17060	16840	21950	11840	16910	16996.60	1.41	0	1747	17170	17040	16920	16790	16670	16980	16730	58	5040	500	12170	10	1	11338180	1924	37.46	1.57	12	0.07	453.00	10800.00	21700	20230914	-21.80	15830	20230731	7.20	21700	-21.80	20230914	15830	7.20	20230731	21700	-21.80	20230914	15830	7.20	20230731	1.70	N	096240	500	57 억		159614	N	N	4	N	00	N
102	20231114	120723	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16990	80	2	0.47	125394780	7377	36.80	16840	17060	16840	21950	11840	16910	16998.07	1.41	0	1694	17170	17040	16920	16790	16670	16980	16730	58	5040	500	12170	10	1	11338180	1926	37.51	1.57	12	0.07	453.00	10800.00	21700	20230914	-21.71	15830	20230731	7.33	21700	-21.71	20230914	15830	7.33	20230731	21700	-21.71	20230914	15830	7.33	20230731	1.70	N	096240	500	57 억		159614	N	N	4	N	00	N
103	20231114	110731	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17010	100	2	0.59	109705450	6454	32.19	16840	17060	16840	21950	11840	16910	16998.06	1.41	0	1638	17170	17040	16920	16790	16670	16980	16730	58	5040	500	12170	10	1	11338180	1929	37.55	1.57	12	0.06	453.00	10800.00	21700	20230914	-21.61	15830	20230731	7.45	21700	-21.61	20230914	15830	7.45	20230731	21700	-21.61	20230914	15830	7.45	20230731	1.70	N	096240	500	57 억		159614	N	N	4	N	00	N
104	20231114	100723	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17010	100	2	0.59	82834230	4873	24.31	16840	17060	16840	21950	11840	16910	16998.61	1.41	0	1638	17170	17040	16920	16790	16670	16980	16730	58	5040	500	12170	10	1	11338180	1929	37.55	1.57	12	0.04	453.00	10800.00	21700	20230914	-21.61	15830	20230731	7.45	21700	-21.61	20230914	15830	7.45	20230731	21700	-21.61	20230914	15830	7.45	20230731	1.70	N	096240	500	57 억		159614	N	N	4	N	00	N
105	20231114	090716	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16930	20	2	0.12	7866660	466	2.32	16840	16930	16840	21950	11840	16910	16881.24	1.41	0	262	17170	17040	16920	16790	16670	16980	16730	58	5040	500	12170	10	1	11338180	1920	37.37	1.57	12	0.00	453.00	10800.00	21700	20230914	-21.98	15830	20230731	6.95	21700	-21.98	20230914	15830	6.95	20230731	21700	-21.98	20230914	15830	6.95	20230731	1.70	N	096240	500	57 억		159614	N	N	4	N	00	N
106	20231113	160711	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16910	-60	5	-0.35	337334320	19980	86.46	16970	17050	16800	22050	11880	16970	16883.60	1.43	0	-2306	17143	17056	16913	16826	16683	16985	16755	58	5080	500	12210	10	1	11338180	1917	37.33	1.57	12	0.18	453.00	10800.00	21700	20230914	-22.07	15830	20230731	6.82	21700	-22.07	20230914	15830	6.82	20230731	21700	-22.07	20230914	15830	6.82	20230731	1.71	N	096240	500	57 억		161893	N	N	4	N	00	N
107	20231113	150709	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16840	-130	5	-0.77	307228470	18197	78.75	16970	17050	16800	22050	11880	16970	16883.47	1.43	0	-1986	17143	17056	16913	16826	16683	16985	16755	58	5080	500	12210	10	1	11338180	1909	37.17	1.56	12	0.16	453.00	10800.00	21700	20230914	-22.40	15830	20230731	6.38	21700	-22.40	20230914	15830	6.38	20230731	21700	-22.40	20230914	15830	6.38	20230731	1.71	N	096240	500	57 억		161893	N	N	7	N	00	N
108	20231113	140708	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16900	-70	5	-0.41	260977080	15450	66.86	16970	17050	16800	22050	11880	16970	16891.72	1.43	0	-2126	17143	17056	16913	16826	16683	16985	16755	58	5080	500	12210	10	1	11338180	1916	37.31	1.56	12	0.14	453.00	10800.00	21700	20230914	-22.12	15830	20230731	6.76	21700	-22.12	20230914	15830	6.76	20230731	21700	-22.12	20230914	15830	6.76	20230731	1.71	N	096240	500	57 억		161893	N	N	7	N	00	N
109	20231113	130707	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16900	-70	5	-0.41	216843540	12836	55.55	16970	17050	16800	22050	11880	16970	16893.39	1.43	0	-1358	17143	17056	16913	16826	16683	16985	16755	58	5080	500	12210	10	1	11338180	1916	37.31	1.56	12	0.11	453.00	10800.00	21700	20230914	-22.12	15830	20230731	6.76	21700	-22.12	20230914	15830	6.76	20230731	21700	-22.12	20230914	15830	6.76	20230731	1.71	N	096240	500	57 억		161893	N	N	7	N	00	N
110	20231113	120707	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16860	-110	5	-0.65	143421320	8474	36.67	16970	17050	16860	22050	11880	16970	16924.87	1.43	0	-927	17143	17056	16913	16826	16683	16985	16755	58	5080	500	12210	10	1	11338180	1912	37.22	1.56	12	0.07	453.00	10800.00	21700	20230914	-22.30	15830	20230731	6.51	21700	-22.30	20230914	15830	6.51	20230731	21700	-22.30	20230914	15830	6.51	20230731	1.71	N	096240	500	57 억		161893	N	N	7	N	00	N
111	20231113	110705	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16910	-60	5	-0.35	105602030	6233	26.97	16970	17050	16880	22050	11880	16970	16942.41	1.43	0	-246	17143	17056	16913	16826	16683	16985	16755	58	5080	500	12210	10	1	11338180	1917	37.33	1.57	12	0.05	453.00	10800.00	21700	20230914	-22.07	15830	20230731	6.82	21700	-22.07	20230914	15830	6.82	20230731	21700	-22.07	20230914	15830	6.82	20230731	1.71	N	096240	500	57 억		161893	N	N	7	N	00	N
112	20231113	100703	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16990	20	2	0.12	25282220	1487	6.44	16970	17050	16960	22050	11880	16970	17002.17	1.43	0	-76	17143	17056	16913	16826	16683	16985	16755	58	5080	500	12210	10	1	11338180	1926	37.51	1.57	12	0.01	453.00	10800.00	21700	20230914	-21.71	15830	20230731	7.33	21700	-21.71	20230914	15830	7.33	20230731	21700	-21.71	20230914	15830	7.33	20230731	1.71	N	096240	500	57 억		161893	N	N	7	N	00	N
113	20231113	090709	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17050	80	2	0.47	18671400	1098	4.75	16970	17050	16960	22050	11880	16970	17004.92	1.43	0	-25	17143	17056	16913	16826	16683	16985	16755	58	5080	500	12210	10	1	11338180	1933	37.64	1.58	12	0.01	453.00	10800.00	21700	20230914	-21.43	15830	20230731	7.71	21700	-21.43	20230914	15830	7.71	20230731	21700	-21.43	20230914	15830	7.71	20230731	1.71	N	096240	500	57 억		161893	N	N	7	N	00	N
114	20231110	160724	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16970	-20	5	-0.12	389066210	23065	124.20	16980	17000	16770	22050	11900	16990	16868.15	1.44	0	-1124	17116	17052	16966	16902	16816	17010	16860	58	5060	500	12230	10	1	11338180	1924	37.46	1.57	12	0.20	453.00	10800.00	21700	20230914	-21.80	15830	20230731	7.20	21700	-21.80	20230914	15830	7.20	20230731	21700	-21.80	20230914	15830	7.20	20230731	1.70	N	096240	500	57 억		163007	N	N	7	N	00	N
115	20231110	150720	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16930	-60	5	-0.35	357227200	21184	114.07	16980	17000	16770	22050	11900	16990	16863.07	1.44	0	-1528	17116	17052	16966	16902	16816	17010	16860	58	5060	500	12230	10	1	11338180	1920	37.37	1.57	12	0.19	453.00	10800.00	21700	20230914	-21.98	15830	20230731	6.95	21700	-21.98	20230914	15830	6.95	20230731	21700	-21.98	20230914	15830	6.95	20230731	1.70	N	096240	500	57 억		163007	N	N	13	N	00	N
116	20231110	140712	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16880	-110	5	-0.65	308164990	18281	98.44	16980	17000	16770	22050	11900	16990	16857.12	1.44	0	-1499	17116	17052	16966	16902	16816	17010	16860	58	5060	500	12230	10	1	11338180	1914	37.26	1.56	12	0.16	453.00	10800.00	21700	20230914	-22.21	15830	20230731	6.63	21700	-22.21	20230914	15830	6.63	20230731	21700	-22.21	20230914	15830	6.63	20230731	1.70	N	096240	500	57 억		163007	N	N	13	N	00	N
117	20231110	130713	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16940	-50	5	-0.29	288228950	17101	92.08	16980	17000	16770	22050	11900	16990	16854.51	1.44	0	-1443	17116	17052	16966	16902	16816	17010	16860	58	5060	500	12230	10	1	11338180	1921	37.40	1.57	12	0.15	453.00	10800.00	21700	20230914	-21.94	15830	20230731	7.01	21700	-21.94	20230914	15830	7.01	20230731	21700	-21.94	20230914	15830	7.01	20230731	1.70	N	096240	500	57 억		163007	N	N	13	N	00	N
118	20231110	120716	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16890	-100	5	-0.59	260560040	15465	83.27	16980	17000	16770	22050	11900	16990	16848.37	1.44	0	-1631	17116	17052	16966	16902	16816	17010	16860	58	5060	500	12230	10	1	11338180	1915	37.28	1.56	12	0.14	453.00	10800.00	21700	20230914	-22.17	15830	20230731	6.70	21700	-22.17	20230914	15830	6.70	20230731	21700	-22.17	20230914	15830	6.70	20230731	1.70	N	096240	500	57 억		163007	N	N	13	N	00	N
119	20231110	110706	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16900	-90	5	-0.53	201232910	11947	64.33	16980	17000	16770	22050	11900	16990	16843.80	1.44	0	-2291	17116	17052	16966	16902	16816	17010	16860	58	5060	500	12230	10	1	11338180	1916	37.31	1.56	12	0.11	453.00	10800.00	21700	20230914	-22.12	15830	20230731	6.76	21700	-22.12	20230914	15830	6.76	20230731	21700	-22.12	20230914	15830	6.76	20230731	1.70	N	096240	500	57 억		163007	N	N	13	N	00	N
120	20231110	100714	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16810	-180	5	-1.06	156217890	9273	49.93	16980	17000	16770	22050	11900	16990	16846.53	1.44	0	-3894	17116	17052	16966	16902	16816	17010	16860	58	5060	500	12230	10	1	11338180	1906	37.11	1.56	12	0.08	453.00	10800.00	21700	20230914	-22.53	15830	20230731	6.19	21700	-22.53	20230914	15830	6.19	20230731	21700	-22.53	20230914	15830	6.19	20230731	1.70	N	096240	500	57 억		163007	N	N	13	N	00	N
121	20231110	090701	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16890	-100	5	-0.59	27368960	1615	8.70	16980	17000	16890	22050	11900	16990	16946.72	1.44	0	-1045	17116	17052	16966	16902	16816	17010	16860	58	5060	500	12230	10	1	11338180	1915	37.28	1.56	12	0.01	453.00	10800.00	21700	20230914	-22.17	15830	20230731	6.70	21700	-22.17	20230914	15830	6.70	20230731	21700	-22.17	20230914	15830	6.70	20230731	1.70	N	096240	500	57 억		163007	N	N	13	N	00	N
122	20231109	160655	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16990	-10	5	-0.06	312610140	18442	111.64	17000	17030	16880	22100	11900	17000	16950.86	1.43	0	736	17133	17066	16993	16926	16853	17100	16960	58	5100	500	12240	10	1	11338180	1926	37.51	1.57	12	0.16	453.00	10800.00	21700	20230914	-21.71	15830	20230731	7.33	21700	-21.71	20230914	15830	7.33	20230731	21700	-21.71	20230914	15830	7.33	20230731	1.72	N	096240	500	57 억		162291	N	N	13	N	00	N
123	20231109	150655	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16890	-110	5	-0.65	266590480	15724	95.19	17000	17030	16890	22100	11900	17000	16954.37	1.43	0	742	17133	17066	16993	16926	16853	17100	16960	58	5100	500	12240	10	1	11338180	1915	37.28	1.56	12	0.14	453.00	10800.00	21700	20230914	-22.17	15830	20230731	6.70	21700	-22.17	20230914	15830	6.70	20230731	21700	-22.17	20230914	15830	6.70	20230731	1.72	N	096240	500	57 억		162291	N	N	0	N	00	N
124	20231109	140653	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16980	-20	5	-0.12	161734500	9528	57.68	17000	17030	16910	22100	11900	17000	16974.65	1.43	0	318	17133	17066	16993	16926	16853	17100	16960	58	5100	500	12240	10	1	11338180	1925	37.48	1.57	12	0.08	453.00	10800.00	21700	20230914	-21.75	15830	20230731	7.26	21700	-21.75	20230914	15830	7.26	20230731	21700	-21.75	20230914	15830	7.26	20230731	1.72	N	096240	500	57 억		162291	N	N	0	N	00	N
125	20231109	130656	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17000	0	3	0.00	148560300	8752	52.98	17000	17030	16910	22100	11900	17000	16974.44	1.43	0	356	17133	17066	16993	16926	16853	17100	16960	58	5100	500	12240	10	1	11338180	1927	37.53	1.57	12	0.08	453.00	10800.00	21700	20230914	-21.66	15830	20230731	7.39	21700	-21.66	20230914	15830	7.39	20230731	21700	-21.66	20230914	15830	7.39	20230731	1.72	N	096240	500	57 억		162291	N	N	0	N	00	N
126	20231109	120700	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16990	-10	5	-0.06	95293900	5616	34.00	17000	17030	16910	22100	11900	17000	16968.29	1.43	0	626	17133	17066	16993	16926	16853	17100	16960	58	5100	500	12240	10	1	11338180	1926	37.51	1.57	12	0.05	453.00	10800.00	21700	20230914	-21.71	15830	20230731	7.33	21700	-21.71	20230914	15830	7.33	20230731	21700	-21.71	20230914	15830	7.33	20230731	1.72	N	096240	500	57 억		162291	N	N	0	N	00	N
127	20231109	110657	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17020	20	2	0.12	79778640	4703	28.47	17000	17030	16910	22100	11900	17000	16963.35	1.43	0	383	17133	17066	16993	16926	16853	17100	16960	58	5100	500	12240	10	1	11338180	1930	37.57	1.58	12	0.04	453.00	10800.00	21700	20230914	-21.57	15830	20230731	7.52	21700	-21.57	20230914	15830	7.52	20230731	21700	-21.57	20230914	15830	7.52	20230731	1.72	N	096240	500	57 억		162291	N	N	0	N	00	N
128	20231109	100653	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16950	-50	5	-0.29	64823570	3824	23.15	17000	17020	16910	22100	11900	17000	16951.77	1.43	0	-49	17133	17066	16993	16926	16853	17100	16960	58	5100	500	12240	10	1	11338180	1922	37.42	1.57	12	0.03	453.00	10800.00	21700	20230914	-21.89	15830	20230731	7.08	21700	-21.89	20230914	15830	7.08	20230731	21700	-21.89	20230914	15830	7.08	20230731	1.72	N	096240	500	57 억		162291	N	N	0	N	00	N
129	20231109	090654	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16930	-70	5	-0.41	18406830	1086	6.57	17000	17000	16930	22100	11900	17000	16949.20	1.43	0	162	17133	17066	16993	16926	16853	17100	16960	58	5100	500	12240	10	1	11338180	1920	37.37	1.57	12	0.01	453.00	10800.00	21700	20230914	-21.98	15830	20230731	6.95	21700	-21.98	20230914	15830	6.95	20230731	21700	-21.98	20230914	15830	6.95	20230731	1.72	N	096240	500	57 억		162291	N	N	0	N	00	N
130	20231108	160649	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	17000	50	2	0.29	276821820	16305	47.07	16950	17060	16920	22000	11870	16950	16977.72	1.44	0	-159	17090	17020	16920	16850	16750	17055	16885	58	5050	500	12200	10	1	11338180	1927	37.53	1.57	12	0.14	453.00	10800.00	21700	20230914	-21.66	15830	20230731	7.39	21700	-21.66	20230914	15830	7.39	20230731	21700	-21.66	20230914	15830	7.39	20230731	1.75	N	096240	500	57 억		162900	N	N	0	N	00	N
131	20231108	150652	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16940	-10	5	-0.06	253647080	14939	43.13	16950	17060	16920	22000	11870	16950	16978.85	1.44	0	23	17090	17020	16920	16850	16750	17055	16885	58	5050	500	12200	10	1	11338180	1921	37.40	1.57	12	0.13	453.00	10800.00	21700	20230914	-21.94	15830	20230731	7.01	21700	-21.94	20230914	15830	7.01	20230731	21700	-21.94	20230914	15830	7.01	20230731	1.75	N	096240	500	57 억		162900	N	N	0	N	00	N
132	20231108	140649	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16960	10	2	0.06	220897320	13007	37.55	16950	17060	16920	22000	11870	16950	16982.96	1.44	0	659	17090	17020	16920	16850	16750	17055	16885	58	5050	500	12200	10	1	11338180	1923	37.44	1.57	12	0.11	453.00	10800.00	21700	20230914	-21.84	15830	20230731	7.14	21700	-21.84	20230914	15830	7.14	20230731	21700	-21.84	20230914	15830	7.14	20230731	1.75	N	096240	500	57 억		162900	N	N	0	N	00	N
133	20231108	130648	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16960	10	2	0.06	204869400	12061	34.82	16950	17060	16920	22000	11870	16950	16986.10	1.44	0	500	17090	17020	16920	16850	16750	17055	16885	58	5050	500	12200	10	1	11338180	1923	37.44	1.57	12	0.11	453.00	10800.00	21700	20230914	-21.84	15830	20230731	7.14	21700	-21.84	20230914	15830	7.14	20230731	21700	-21.84	20230914	15830	7.14	20230731	1.75	N	096240	500	57 억		162900	N	N	0	N	00	N
134	20231108	120644	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16980	30	2	0.18	192312520	11320	32.68	16950	17060	16920	22000	11870	16950	16988.74	1.44	0	549	17090	17020	16920	16850	16750	17055	16885	58	5050	500	12200	10	1	11338180	1925	37.48	1.57	12	0.10	453.00	10800.00	21700	20230914	-21.75	15830	20230731	7.26	21700	-21.75	20230914	15830	7.26	20230731	21700	-21.75	20230914	15830	7.26	20230731	1.75	N	096240	500	57 억		162900	N	N	0	N	00	N
135	20231108	110650	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16930	-20	5	-0.12	156069230	9186	26.52	16950	17060	16930	22000	11870	16950	16989.90	1.44	0	521	17090	17020	16920	16850	16750	17055	16885	58	5050	500	12200	10	1	11338180	1920	37.37	1.57	12	0.08	453.00	10800.00	21700	20230914	-21.98	15830	20230731	6.95	21700	-21.98	20230914	15830	6.95	20230731	21700	-21.98	20230914	15830	6.95	20230731	1.75	N	096240	500	57 억		162900	N	N	0	N	00	N
136	20231108	100651	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16980	30	2	0.18	100576400	5915	17.08	16950	17060	16940	22000	11870	16950	17003.62	1.44	0	2171	17090	17020	16920	16850	16750	17055	16885	58	5050	500	12200	10	1	11338180	1925	37.48	1.57	12	0.05	453.00	10800.00	21700	20230914	-21.75	15830	20230731	7.26	21700	-21.75	20230914	15830	7.26	20230731	21700	-21.75	20230914	15830	7.26	20230731	1.75	N	096240	500	57 억		162900	N	N	0	N	00	N
137	20231108	090648	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16990	40	2	0.24	4883450	288	0.83	16950	16990	16940	22000	11870	16950	16956.42	1.44	0	74	17090	17020	16920	16850	16750	17055	16885	58	5050	500	12200	10	1	11338180	1926	37.51	1.57	12	0.00	453.00	10800.00	21700	20230914	-21.71	15830	20230731	7.33	21700	-21.71	20230914	15830	7.33	20230731	21700	-21.71	20230914	15830	7.33	20230731	1.75	N	096240	500	57 억		162900	N	N	0	N	00	N
138	20231107	160650	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16950	100	2	0.59	584979120	34623	98.84	16910	16990	16820	21900	11800	16850	16895.63	1.43	0	1019	17110	16980	16880	16750	16650	16930	16700	58	5050	500	12130	10	1	11338180	1922	37.42	1.57	12	0.31	453.00	10800.00	21700	20230914	-21.89	15830	20230731	7.08	21700	-21.89	20230914	15830	7.08	20230731	21700	-21.89	20230914	15830	7.08	20230731	1.76	N	096240	500	57 억		161878	N	N	0	N	00	N
139	20231107	150649	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16890	40	2	0.24	544558990	32235	92.02	16910	16990	16820	21900	11800	16850	16893.41	1.43	0	100	17110	16980	16880	16750	16650	16930	16700	58	5050	500	12130	10	1	11338180	1915	37.28	1.56	12	0.28	453.00	10800.00	21700	20230914	-22.17	15830	20230731	6.70	21700	-22.17	20230914	15830	6.70	20230731	21700	-22.17	20230914	15830	6.70	20230731	1.76	N	096240	500	57 억		161878	N	N	0	N	00	N
140	20231107	140654	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16870	20	2	0.12	458034550	27116	77.41	16910	16990	16820	21900	11800	16850	16891.67	1.43	0	-2214	17110	16980	16880	16750	16650	16930	16700	58	5050	500	12130	10	1	11338180	1913	37.24	1.56	12	0.24	453.00	10800.00	21700	20230914	-22.26	15830	20230731	6.57	21700	-22.26	20230914	15830	6.57	20230731	21700	-22.26	20230914	15830	6.57	20230731	1.76	N	096240	500	57 억		161878	N	N	0	N	00	N
141	20231107	130652	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16840	-10	5	-0.06	445589500	26378	75.30	16910	16990	16820	21900	11800	16850	16892.47	1.43	0	-2322	17110	16980	16880	16750	16650	16930	16700	58	5050	500	12130	10	1	11338180	1909	37.17	1.56	12	0.23	453.00	10800.00	21700	20230914	-22.40	15830	20230731	6.38	21700	-22.40	20230914	15830	6.38	20230731	21700	-22.40	20230914	15830	6.38	20230731	1.76	N	096240	500	57 억		161878	N	N	0	N	00	N
142	20231107	120647	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16900	50	2	0.30	288483900	17056	48.69	16910	16990	16820	21900	11800	16850	16913.92	1.43	0	1502	17110	16980	16880	16750	16650	16930	16700	58	5050	500	12130	10	1	11338180	1916	37.31	1.56	12	0.15	453.00	10800.00	21700	20230914	-22.12	15830	20230731	6.76	21700	-22.12	20230914	15830	6.76	20230731	21700	-22.12	20230914	15830	6.76	20230731	1.76	N	096240	500	57 억		161878	N	N	0	N	00	N
143	20231107	110648	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16970	120	2	0.71	213250140	12604	35.98	16910	16990	16820	21900	11800	16850	16919.24	1.43	0	3662	17110	16980	16880	16750	16650	16930	16700	58	5050	500	12130	10	1	11338180	1924	37.46	1.57	12	0.11	453.00	10800.00	21700	20230914	-21.80	15830	20230731	7.20	21700	-21.80	20230914	15830	7.20	20230731	21700	-21.80	20230914	15830	7.20	20230731	1.76	N	096240	500	57 억		161878	N	N	0	N	00	N
144	20231107	100656	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16930	80	2	0.47	119521510	7078	20.21	16910	16930	16820	21900	11800	16850	16886.34	1.43	0	2604	17110	16980	16880	16750	16650	16930	16700	58	5050	500	12130	10	1	11338180	1920	37.37	1.57	12	0.06	453.00	10800.00	21700	20230914	-21.98	15830	20230731	6.95	21700	-21.98	20230914	15830	6.95	20230731	21700	-21.98	20230914	15830	6.95	20230731	1.76	N	096240	500	57 억		161878	N	N	0	N	00	N
145	20231107	090640	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16820	-30	5	-0.18	6821440	405	1.16	16910	16910	16820	21900	11800	16850	16843.06	1.43	0	-268	17110	16980	16880	16750	16650	16930	16700	58	5050	500	12130	10	1	11338180	1907	37.13	1.56	12	0.00	453.00	10800.00	21700	20230914	-22.49	15830	20230731	6.25	21700	-22.49	20230914	15830	6.25	20230731	21700	-22.49	20230914	15830	6.25	20230731	1.76	N	096240	500	57 억		161878	N	N	0	N	00	N
146	20231106	160634	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16850	-60	5	-0.35	590114330	34962	168.75	16990	17010	16780	21950	11840	16910	16878.82	1.49	0	-7118	17070	16990	16860	16780	16650	17030	16820	58	5040	500	12170	10	1	11338180	1910	37.20	1.56	12	0.31	453.00	10800.00	21700	20230914	-22.35	15830	20230731	6.44	21700	-22.35	20230914	15830	6.44	20230731	21700	-22.35	20230914	15830	6.44	20230731	1.77	N	096240	500	57 억		168996	N	N	0	N	00	N
147	20231106	150637	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16850	-60	5	-0.35	563250610	33368	161.06	16990	17010	16780	21950	11840	16910	16879.96	1.49	0	-6804	17070	16990	16860	16780	16650	17030	16820	58	5040	500	12170	10	1	11338180	1910	37.20	1.56	12	0.29	453.00	10800.00	21700	20230914	-22.35	15830	20230731	6.44	21700	-22.35	20230914	15830	6.44	20230731	21700	-22.35	20230914	15830	6.44	20230731	1.77	N	096240	500	57 억		168996	N	N	0	N	00	N
148	20231106	140635	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16890	-20	5	-0.12	442823480	26232	126.61	16990	17010	16780	21950	11840	16910	16881.04	1.49	0	-4714	17070	16990	16860	16780	16650	17030	16820	58	5040	500	12170	10	1	11338180	1915	37.28	1.56	12	0.23	453.00	10800.00	21700	20230914	-22.17	15830	20230731	6.70	21700	-22.17	20230914	15830	6.70	20230731	21700	-22.17	20230914	15830	6.70	20230731	1.77	N	096240	500	57 억		168996	N	N	0	N	00	N
149	20231106	130641	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16900	-10	5	-0.06	385814840	22857	110.32	16990	17010	16780	21950	11840	16910	16879.50	1.49	0	-3621	17070	16990	16860	16780	16650	17030	16820	58	5040	500	12170	10	1	11338180	1916	37.31	1.56	12	0.20	453.00	10800.00	21700	20230914	-22.12	15830	20230731	6.76	21700	-22.12	20230914	15830	6.76	20230731	21700	-22.12	20230914	15830	6.76	20230731	1.77	N	096240	500	57 억		168996	N	N	0	N	00	N
150	20231106	120638	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16870	-40	5	-0.24	367540120	21774	105.10	16990	17010	16780	21950	11840	16910	16879.77	1.49	0	-3514	17070	16990	16860	16780	16650	17030	16820	58	5040	500	12170	10	1	11338180	1913	37.24	1.56	12	0.19	453.00	10800.00	21700	20230914	-22.26	15830	20230731	6.57	21700	-22.26	20230914	15830	6.57	20230731	21700	-22.26	20230914	15830	6.57	20230731	1.77	N	096240	500	57 억		168996	N	N	0	N	00	N
151	20231106	110637	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16810	-100	5	-0.59	297489610	17626	85.08	16990	17010	16780	21950	11840	16910	16877.89	1.49	0	-3015	17070	16990	16860	16780	16650	17030	16820	58	5040	500	12170	10	1	11338180	1906	37.11	1.56	12	0.16	453.00	10800.00	21700	20230914	-22.53	15830	20230731	6.19	21700	-22.53	20230914	15830	6.19	20230731	21700	-22.53	20230914	15830	6.19	20230731	1.77	N	096240	500	57 억		168996	N	N	0	N	00	N
152	20231106	100615	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16880	-30	5	-0.18	140696870	8327	40.19	16990	17010	16780	21950	11840	16910	16896.47	1.49	0	-974	17070	16990	16860	16780	16650	17030	16820	58	5040	500	12170	10	1	11338180	1914	37.26	1.56	12	0.07	453.00	10800.00	21700	20230914	-22.21	15830	20230731	6.63	21700	-22.21	20230914	15830	6.63	20230731	21700	-22.21	20230914	15830	6.63	20230731	1.77	N	096240	500	57 억		168996	N	N	0	N	00	N
153	20231106	090638	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16900	-10	5	-0.06	30435820	1797	8.67	16990	17010	16780	21950	11840	16910	16937.02	1.49	0	-57	17070	16990	16860	16780	16650	17030	16820	58	5040	500	12170	10	1	11338180	1916	37.31	1.56	12	0.02	453.00	10800.00	21700	20230914	-22.12	15830	20230731	6.76	21700	-22.12	20230914	15830	6.76	20230731	21700	-22.12	20230914	15830	6.76	20230731	1.77	N	096240	500	57 억		168996	N	N	0	N	00	N
154	20231103	160630	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16910	140	2	0.83	344629090	20466	104.79	16870	16940	16730	21800	11740	16770	16837.01	1.46	0	3650	16943	16856	16753	16666	16563	16805	16615	58	5030	500	12070	10	1	11338180	1917	37.33	1.57	12	0.18	453.00	10800.00	21700	20230914	-22.07	15830	20230731	6.82	21700	-22.07	20230914	15830	6.82	20230731	21700	-22.07	20230914	15830	6.82	20230731	1.80	N	096240	500	57 억		165349	N	N	763	N	00	N
155	20231103	150627	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16870	100	2	0.60	309641850	18395	94.18	16870	16940	16730	21800	11740	16770	16832.94	1.46	0	3622	16943	16856	16753	16666	16563	16805	16615	58	5030	500	12070	10	1	11338180	1913	37.24	1.56	12	0.16	453.00	10800.00	21700	20230914	-22.26	15830	20230731	6.57	21700	-22.26	20230914	15830	6.57	20230731	21700	-22.26	20230914	15830	6.57	20230731	1.80	N	096240	500	57 억		165349	N	N	763	N	00	N
156	20231103	140628	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16830	60	2	0.36	232686600	13834	70.83	16870	16890	16730	21800	11740	16770	16819.91	1.46	0	2817	16943	16856	16753	16666	16563	16805	16615	58	5030	500	12070	10	1	11338180	1908	37.15	1.56	12	0.12	453.00	10800.00	21700	20230914	-22.44	15830	20230731	6.32	21700	-22.44	20230914	15830	6.32	20230731	21700	-22.44	20230914	15830	6.32	20230731	1.80	N	096240	500	57 억		165349	N	N	763	N	00	N
157	20231103	130628	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16860	90	2	0.54	198844610	11820	60.52	16870	16890	16730	21800	11740	16770	16822.73	1.46	0	3053	16943	16856	16753	16666	16563	16805	16615	58	5030	500	12070	10	1	11338180	1912	37.22	1.56	12	0.10	453.00	10800.00	21700	20230914	-22.30	15830	20230731	6.51	21700	-22.30	20230914	15830	6.51	20230731	21700	-22.30	20230914	15830	6.51	20230731	1.80	N	096240	500	57 억		165349	N	N	763	N	00	N
158	20231103	120628	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16840	70	2	0.42	118725800	7068	36.19	16870	16890	16730	21800	11740	16770	16797.65	1.46	0	570	16943	16856	16753	16666	16563	16805	16615	58	5030	500	12070	10	1	11338180	1909	37.17	1.56	12	0.06	453.00	10800.00	21700	20230914	-22.40	15830	20230731	6.38	21700	-22.40	20230914	15830	6.38	20230731	21700	-22.40	20230914	15830	6.38	20230731	1.80	N	096240	500	57 억		165349	N	N	763	N	00	N
159	20231103	110632	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16810	40	2	0.24	69859350	4159	21.29	16870	16890	16730	21800	11740	16770	16797.15	1.46	0	259	16943	16856	16753	16666	16563	16805	16615	58	5030	500	12070	10	1	11338180	1906	37.11	1.56	12	0.04	453.00	10800.00	21700	20230914	-22.53	15830	20230731	6.19	21700	-22.53	20230914	15830	6.19	20230731	21700	-22.53	20230914	15830	6.19	20230731	1.80	N	096240	500	57 억		165349	N	N	763	N	00	N
160	20231103	100620	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16800	30	2	0.18	43176170	2571	13.16	16870	16890	16730	21800	11740	16770	16793.53	1.46	0	-227	16943	16856	16753	16666	16563	16805	16615	58	5030	500	12070	10	1	11338180	1905	37.09	1.56	12	0.02	453.00	10800.00	21700	20230914	-22.58	15830	20230731	6.13	21700	-22.58	20230914	15830	6.13	20230731	21700	-22.58	20230914	15830	6.13	20230731	1.80	N	096240	500	57 억		165349	N	N	763	N	00	N
161	20231103	090623	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16830	60	2	0.36	3779080	224	1.15	16870	16890	16830	21800	11740	16770	16870.89	1.46	0	-10	16943	16856	16753	16666	16563	16805	16615	58	5030	500	12070	10	1	11338180	1908	37.15	1.56	12	0.00	453.00	10800.00	21700	20230914	-22.44	15830	20230731	6.32	21700	-22.44	20230914	15830	6.32	20230731	21700	-22.44	20230914	15830	6.32	20230731	1.80	N	096240	500	57 억		165349	N	N	763	N	00	N
162	20231102	160622	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16770	160	2	0.96	317155210	18927	177.32	16840	16840	16650	21550	11630	16610	16756.74	1.45	0	2469	16776	16692	16646	16562	16516	16670	16540	58	4940	500	11950	10	1	11338180	1901	37.02	1.55	12	0.17	453.00	10800.00	21700	20230914	-22.72	15830	20230731	5.94	21700	-22.72	20230914	15830	5.94	20230731	21700	-22.72	20230914	15830	5.94	20230731	1.78	N	096240	500	57 억		164923	N	N	763	N	00	N
163	20231102	150629	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16750	140	2	0.84	276642350	16506	154.64	16840	16840	16650	21550	11630	16610	16760.11	1.45	0	1918	16776	16692	16646	16562	16516	16670	16540	58	4940	500	11950	10	1	11338180	1899	36.98	1.55	12	0.15	453.00	10800.00	21700	20230914	-22.81	15830	20230731	5.81	21700	-22.81	20230914	15830	5.81	20230731	21700	-22.81	20230914	15830	5.81	20230731	1.78	N	096240	500	57 억		164923	N	N	0	N	00	N
164	20231102	140618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16730	120	2	0.72	221381350	13208	123.74	16840	16840	16650	21550	11630	16610	16761.16	1.45	0	1675	16776	16692	16646	16562	16516	16670	16540	58	4940	500	11950	10	1	11338180	1897	36.93	1.55	12	0.12	453.00	10800.00	21700	20230914	-22.90	15830	20230731	5.69	21700	-22.90	20230914	15830	5.69	20230731	21700	-22.90	20230914	15830	5.69	20230731	1.78	N	096240	500	57 억		164923	N	N	0	N	00	N
165	20231102	130624	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16750	140	2	0.84	190755810	11380	106.61	16840	16840	16650	21550	11630	16610	16762.37	1.45	0	1284	16776	16692	16646	16562	16516	16670	16540	58	4940	500	11950	10	1	11338180	1899	36.98	1.55	12	0.10	453.00	10800.00	21700	20230914	-22.81	15830	20230731	5.81	21700	-22.81	20230914	15830	5.81	20230731	21700	-22.81	20230914	15830	5.81	20230731	1.78	N	096240	500	57 억		164923	N	N	0	N	00	N
166	20231102	120620	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16840	230	2	1.38	144499150	8625	80.80	16840	16840	16650	21550	11630	16610	16753.52	1.45	0	1449	16776	16692	16646	16562	16516	16670	16540	58	4940	500	11950	10	1	11338180	1909	37.17	1.56	12	0.08	453.00	10800.00	21700	20230914	-22.40	15830	20230731	6.38	21700	-22.40	20230914	15830	6.38	20230731	21700	-22.40	20230914	15830	6.38	20230731	1.78	N	096240	500	57 억		164923	N	N	0	N	00	N
167	20231102	110621	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16740	130	2	0.78	92282480	5516	51.68	16840	16840	16650	21550	11630	16610	16729.96	1.45	0	-49	16776	16692	16646	16562	16516	16670	16540	58	4940	500	11950	10	1	11338180	1898	36.95	1.55	12	0.05	453.00	10800.00	21700	20230914	-22.86	15830	20230731	5.75	21700	-22.86	20230914	15830	5.75	20230731	21700	-22.86	20230914	15830	5.75	20230731	1.78	N	096240	500	57 억		164923	N	N	0	N	00	N
168	20231102	100621	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16760	150	2	0.90	44417150	2653	24.85	16840	16840	16650	21550	11630	16610	16742.24	1.45	0	-12	16776	16692	16646	16562	16516	16670	16540	58	4940	500	11950	10	1	11338180	1900	37.00	1.55	12	0.02	453.00	10800.00	21700	20230914	-22.76	15830	20230731	5.87	21700	-22.76	20230914	15830	5.87	20230731	21700	-22.76	20230914	15830	5.87	20230731	1.78	N	096240	500	57 억		164923	N	N	0	N	00	N
169	20231102	090625	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16770	160	2	0.96	3569250	212	1.99	16840	16840	16770	21550	11630	16610	16836.08	1.45	0	-30	16776	16692	16646	16562	16516	16670	16540	58	4940	500	11950	10	1	11338180	1901	37.02	1.55	12	0.00	453.00	10800.00	21700	20230914	-22.72	15830	20230731	5.94	21700	-22.72	20230914	15830	5.94	20230731	21700	-22.72	20230914	15830	5.94	20230731	1.78	N	096240	500	57 억		164923	N	N	0	N	00	N
170	20231101	160618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16610	-10	5	-0.06	173810870	10438	44.32	16660	16730	16600	21600	11640	16620	16653.00	1.46	0	-100	16940	16780	16640	16480	16340	16710	16410	58	4980	500	11960	10	1	11338180	1883	36.67	1.54	12	0.09	453.00	10800.00	21700	20230914	-23.46	15830	20230731	4.93	21700	-23.46	20230914	15830	4.93	20230731	21700	-23.46	20230914	15830	4.93	20230731	1.77	N	096240	500	57 억		165021	N	N	0	N	00	N
171	20231101	150619	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16620	0	3	0.00	136015730	8163	34.66	16660	16730	16600	21600	11640	16620	16662.47	1.46	0	-231	16940	16780	16640	16480	16340	16710	16410	58	4980	500	11960	10	1	11338180	1884	36.69	1.54	12	0.07	453.00	10800.00	21700	20230914	-23.41	15830	20230731	4.99	21700	-23.41	20230914	15830	4.99	20230731	21700	-23.41	20230914	15830	4.99	20230731	1.77	N	096240	500	57 억		165021	N	N	0	N	00	N
172	20231101	140614	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16670	50	2	0.30	95662740	5737	24.36	16660	16730	16600	21600	11640	16620	16674.70	1.46	0	-169	16940	16780	16640	16480	16340	16710	16410	58	4980	500	11960	10	1	11338180	1890	36.80	1.54	12	0.05	453.00	10800.00	21700	20230914	-23.18	15830	20230731	5.31	21700	-23.18	20230914	15830	5.31	20230731	21700	-23.18	20230914	15830	5.31	20230731	1.77	N	096240	500	57 억		165021	N	N	0	N	00	N
173	20231101	130619	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16680	60	2	0.36	77493590	4645	19.72	16660	16730	16600	21600	11640	16620	16683.23	1.46	0	-146	16940	16780	16640	16480	16340	16710	16410	58	4980	500	11960	10	1	11338180	1891	36.82	1.54	12	0.04	453.00	10800.00	21700	20230914	-23.13	15830	20230731	5.37	21700	-23.13	20230914	15830	5.37	20230731	21700	-23.13	20230914	15830	5.37	20230731	1.77	N	096240	500	57 억		165021	N	N	0	N	00	N
174	20231101	120633	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16690	70	2	0.42	67329480	4036	17.14	16660	16730	16600	21600	11640	16620	16682.23	1.46	0	-151	16940	16780	16640	16480	16340	16710	16410	58	4980	500	11960	10	1	11338180	1892	36.84	1.55	12	0.04	453.00	10800.00	21700	20230914	-23.09	15830	20230731	5.43	21700	-23.09	20230914	15830	5.43	20230731	21700	-23.09	20230914	15830	5.43	20230731	1.77	N	096240	500	57 억		165021	N	N	0	N	00	N
175	20231101	110636	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16710	90	2	0.54	54081910	3243	13.77	16660	16730	16600	21600	11640	16620	16676.51	1.46	0	-106	16940	16780	16640	16480	16340	16710	16410	58	4980	500	11960	10	1	11338180	1895	36.89	1.55	12	0.03	453.00	10800.00	21700	20230914	-23.00	15830	20230731	5.56	21700	-23.00	20230914	15830	5.56	20230731	21700	-23.00	20230914	15830	5.56	20230731	1.77	N	096240	500	57 억		165021	N	N	0	N	00	N
176	20231101	100628	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16660	40	2	0.24	34337990	2060	8.75	16660	16720	16600	21600	11640	16620	16668.93	1.46	0	-195	16940	16780	16640	16480	16340	16710	16410	58	4980	500	11960	10	1	11338180	1889	36.78	1.54	12	0.02	453.00	10800.00	21700	20230914	-23.23	15830	20230731	5.24	21700	-23.23	20230914	15830	5.24	20230731	21700	-23.23	20230914	15830	5.24	20230731	1.77	N	096240	500	57 억		165021	N	N	0	N	00	N
177	20231101	090628	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	16660	40	2	0.24	1599800	96	0.41	16660	16700	16660	21600	11640	16620	16664.58	1.46	0	-34	16940	16780	16640	16480	16340	16710	16410	58	4980	500	11960	10	1	11338180	1889	36.78	1.54	12	0.00	453.00	10800.00	21700	20230914	-23.23	15830	20230731	5.24	21700	-23.23	20230914	15830	5.24	20230731	21700	-23.23	20230914	15830	5.24	20230731	1.77	N	096240	500	57 억		165021	N	N	0	N	00	N