KissMeData/187220/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	160948	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	150	2	2.42	1784780920	285603	90.06	6200	6410	6050	8060	4340	6200	6249.00	2.09	0	31149	6646	6422	6216	5992	5786	6320	5890	58	1860	500	0	10	1	11698021	743	52.48	0.73	12	2.44	121.00	8724.00	7120	20231122	-10.81	3585	20231005	77.13	7120	-10.81	20231122	3585	77.13	20231005	7120	-10.81	20231122	3585	77.13	20231005	1.64	N	187220	500	58 억		244684	N	N	0	N	02	N
3	20231130	150947	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	140	2	2.26	1705748840	273171	86.14	6200	6410	6050	8060	4340	6200	6244.25	2.09	0	30532	6646	6422	6216	5992	5786	6320	5890	58	1860	500	0	10	1	11698021	742	52.40	0.73	12	2.34	121.00	8724.00	7120	20231122	-10.96	3585	20231005	76.85	7120	-10.96	20231122	3585	76.85	20231005	7120	-10.96	20231122	3585	76.85	20231005	1.64	N	187220	500	58 억		244684	N	N	0	N	02	N
4	20231130	140943	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	140	2	2.26	1327433480	213639	67.37	6200	6390	6050	8060	4340	6200	6213.44	2.09	0	28238	6646	6422	6216	5992	5786	6320	5890	58	1860	500	0	10	1	11698021	742	52.40	0.73	12	1.83	121.00	8724.00	7120	20231122	-10.96	3585	20231005	76.85	7120	-10.96	20231122	3585	76.85	20231005	7120	-10.96	20231122	3585	76.85	20231005	1.64	N	187220	500	58 억		244684	N	N	0	N	02	N
5	20231130	130942	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	90	2	1.45	1160481210	187306	59.07	6200	6390	6050	8060	4340	6200	6195.64	2.09	0	22715	6646	6422	6216	5992	5786	6320	5890	58	1860	500	0	10	1	11698021	736	51.98	0.72	12	1.60	121.00	8724.00	7120	20231122	-11.66	3585	20231005	75.45	7120	-11.66	20231122	3585	75.45	20231005	7120	-11.66	20231122	3585	75.45	20231005	1.64	N	187220	500	58 억		244684	N	N	0	N	02	N
6	20231130	120955	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	190	2	3.06	941699640	152690	48.15	6200	6390	6050	8060	4340	6200	6167.40	2.09	0	15046	6646	6422	6216	5992	5786	6320	5890	58	1860	500	0	10	1	11698021	748	52.81	0.73	12	1.31	121.00	8724.00	7120	20231122	-10.25	3585	20231005	78.24	7120	-10.25	20231122	3585	78.24	20231005	7120	-10.25	20231122	3585	78.24	20231005	1.64	N	187220	500	58 억		244684	N	N	0	N	02	N
7	20231130	110950	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	50	2	0.81	733942880	119811	37.78	6200	6250	6050	8060	4340	6200	6125.84	2.09	0	15259	6646	6422	6216	5992	5786	6320	5890	58	1860	500	0	10	1	11698021	731	51.65	0.72	12	1.02	121.00	8724.00	7120	20231122	-12.22	3585	20231005	74.34	7120	-12.22	20231122	3585	74.34	20231005	7120	-12.22	20231122	3585	74.34	20231005	1.64	N	187220	500	58 억		244684	N	N	0	N	02	N
8	20231130	100943	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	-90	5	-1.45	518158680	84783	26.74	6200	6220	6050	8060	4340	6200	6111.59	2.09	0	5882	6646	6422	6216	5992	5786	6320	5890	58	1860	500	0	10	1	11698021	715	50.50	0.70	12	0.72	121.00	8724.00	7120	20231122	-14.19	3585	20231005	70.43	7120	-14.19	20231122	3585	70.43	20231005	7120	-14.19	20231122	3585	70.43	20231005	1.64	N	187220	500	58 억		244684	N	N	0	N	02	N
9	20231130	090943	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-20	5	-0.32	142096580	23251	7.33	6200	6200	6050	8060	4340	6200	6111.42	2.09	0	3086	6646	6422	6216	5992	5786	6320	5890	58	1860	500	0	10	1	11698021	723	51.07	0.71	12	0.20	121.00	8724.00	7120	20231122	-13.20	3585	20231005	72.38	7120	-13.20	20231122	3585	72.38	20231005	7120	-13.20	20231122	3585	72.38	20231005	1.64	N	187220	500	58 억		244684	N	N	0	N	02	N
10	20231129	160940	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	-110	5	-1.74	1955953760	313582	68.41	6240	6440	6010	8200	4420	6310	6237.56	1.91	0	20654	6710	6510	6210	6010	5710	6610	6110	58	1890	500	0	10	1	11698021	725	51.24	0.71	12	2.68	121.00	8724.00	7120	20231122	-12.92	3585	20231005	72.94	7120	-12.92	20231122	3585	72.94	20231005	7120	-12.92	20231122	3585	72.94	20231005	1.71	N	187220	500	58 억		222952	N	N	0	N	02	N
11	20231129	150949	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	-120	5	-1.90	1906630040	305619	66.68	6240	6440	6010	8200	4420	6310	6238.58	1.91	0	21165	6710	6510	6210	6010	5710	6610	6110	58	1890	500	0	10	1	11698021	724	51.16	0.71	12	2.61	121.00	8724.00	7120	20231122	-13.06	3585	20231005	72.66	7120	-13.06	20231122	3585	72.66	20231005	7120	-13.06	20231122	3585	72.66	20231005	1.71	N	187220	500	58 억		222952	N	N	0	N	02	N
12	20231129	140942	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	0	3	0.00	1680383580	269109	58.71	6240	6440	6010	8200	4420	6310	6244.25	1.91	0	20282	6710	6510	6210	6010	5710	6610	6110	58	1890	500	0	10	1	11698021	738	52.15	0.72	12	2.30	121.00	8724.00	7120	20231122	-11.38	3585	20231005	76.01	7120	-11.38	20231122	3585	76.01	20231005	7120	-11.38	20231122	3585	76.01	20231005	1.71	N	187220	500	58 억		222952	N	N	0	N	02	N
13	20231129	130943	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	-90	5	-1.43	1326310200	213521	46.58	6240	6350	6010	8200	4420	6310	6211.61	1.91	0	17128	6710	6510	6210	6010	5710	6610	6110	58	1890	500	0	10	1	11698021	728	51.40	0.71	12	1.83	121.00	8724.00	7120	20231122	-12.64	3585	20231005	73.50	7120	-12.64	20231122	3585	73.50	20231005	7120	-12.64	20231122	3585	73.50	20231005	1.71	N	187220	500	58 억		222952	N	N	0	N	02	N
14	20231129	120945	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	-40	5	-0.63	1216772940	196032	42.77	6240	6350	6010	8200	4420	6310	6207.01	1.91	0	14362	6710	6510	6210	6010	5710	6610	6110	58	1890	500	0	10	1	11698021	733	51.82	0.72	12	1.68	121.00	8724.00	7120	20231122	-11.94	3585	20231005	74.90	7120	-11.94	20231122	3585	74.90	20231005	7120	-11.94	20231122	3585	74.90	20231005	1.71	N	187220	500	58 억		222952	N	N	0	N	02	N
15	20231129	110945	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	40	2	0.63	1102342850	177858	38.80	6240	6350	6010	8200	4420	6310	6197.88	1.91	0	13136	6710	6510	6210	6010	5710	6610	6110	58	1890	500	0	10	1	11698021	743	52.48	0.73	12	1.52	121.00	8724.00	7120	20231122	-10.81	3585	20231005	77.13	7120	-10.81	20231122	3585	77.13	20231005	7120	-10.81	20231122	3585	77.13	20231005	1.71	N	187220	500	58 억		222952	N	N	0	N	02	N
16	20231129	100941	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	10	2	0.16	860031600	139346	30.40	6240	6340	6010	8200	4420	6310	6171.91	1.91	0	11297	6710	6510	6210	6010	5710	6610	6110	58	1890	500	0	10	1	11698021	739	52.23	0.72	12	1.19	121.00	8724.00	7120	20231122	-11.24	3585	20231005	76.29	7120	-11.24	20231122	3585	76.29	20231005	7120	-11.24	20231122	3585	76.29	20231005	1.71	N	187220	500	58 억		222952	N	N	0	N	02	N
17	20231129	090938	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-150	5	-2.38	107454060	17451	3.81	6240	6240	6100	8200	4420	6310	6157.47	1.91	0	4110	6710	6510	6210	6010	5710	6610	6110	58	1890	500	0	10	1	11698021	721	50.91	0.71	12	0.15	121.00	8724.00	7120	20231122	-13.48	3585	20231005	71.83	7120	-13.48	20231122	3585	71.83	20231005	7120	-13.48	20231122	3585	71.83	20231005	1.71	N	187220	500	58 억		222952	N	N	0	N	02	N
18	20231128	160939	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	180	2	2.94	2777770630	453635	70.43	5910	6410	5910	7960	4300	6130	6122.81	1.67	0	27033	6830	6480	6170	5820	5510	6325	5665	58	1830	500	0	10	1	11698021	738	52.15	0.72	12	3.88	121.00	8724.00	7120	20231122	-11.38	3585	20231005	76.01	7120	-11.38	20231122	3585	76.01	20231005	7120	-11.38	20231122	3585	76.01	20231005	1.77	N	187220	500	58 억		195919	N	N	0	N	02	N
19	20231128	150837	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	140	2	2.28	2649792670	433284	67.27	5910	6410	5910	7960	4300	6130	6115.60	1.67	0	28031	6830	6480	6170	5820	5510	6325	5665	58	1830	500	0	10	1	11698021	733	51.82	0.72	12	3.70	121.00	8724.00	7120	20231122	-11.94	3585	20231005	74.90	7120	-11.94	20231122	3585	74.90	20231005	7120	-11.94	20231122	3585	74.90	20231005	1.77	N	187220	500	58 억		195919	N	N	0	N	02	N
20	20231128	140939	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	30	2	0.49	2345481310	384525	59.70	5910	6410	5910	7960	4300	6130	6099.68	1.67	0	33722	6830	6480	6170	5820	5510	6325	5665	58	1830	500	0	10	1	11698021	721	50.91	0.71	12	3.29	121.00	8724.00	7120	20231122	-13.48	3585	20231005	71.83	7120	-13.48	20231122	3585	71.83	20231005	7120	-13.48	20231122	3585	71.83	20231005	1.77	N	187220	500	58 억		195919	N	N	0	N	02	N
21	20231128	130931	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	-90	5	-1.47	1478128870	246012	38.19	5910	6190	5910	7960	4300	6130	6008.36	1.67	0	41952	6830	6480	6170	5820	5510	6325	5665	58	1830	500	0	10	1	11698021	707	49.92	0.69	12	2.10	121.00	8724.00	7120	20231122	-15.17	3585	20231005	68.48	7120	-15.17	20231122	3585	68.48	20231005	7120	-15.17	20231122	3585	68.48	20231005	1.77	N	187220	500	58 억		195919	N	N	0	N	02	N
22	20231128	120938	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-120	5	-1.96	1242547700	206830	32.11	5910	6190	5910	7960	4300	6130	6007.58	1.67	0	33471	6830	6480	6170	5820	5510	6325	5665	58	1830	500	0	10	1	11698021	703	49.67	0.69	12	1.77	121.00	8724.00	7120	20231122	-15.59	3585	20231005	67.64	7120	-15.59	20231122	3585	67.64	20231005	7120	-15.59	20231122	3585	67.64	20231005	1.77	N	187220	500	58 억		195919	N	N	0	N	02	N
23	20231128	110938	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	-90	5	-1.47	992702950	165332	25.67	5910	6190	5910	7960	4300	6130	6004.30	1.67	0	29792	6830	6480	6170	5820	5510	6325	5665	58	1830	500	0	10	1	11698021	707	49.92	0.69	12	1.41	121.00	8724.00	7120	20231122	-15.17	3585	20231005	68.48	7120	-15.17	20231122	3585	68.48	20231005	7120	-15.17	20231122	3585	68.48	20231005	1.77	N	187220	500	58 억		195919	N	N	0	N	02	N
24	20231128	100933	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	-150	5	-2.45	661978630	110629	17.18	5910	6060	5910	7960	4300	6130	5983.77	1.67	0	32459	6830	6480	6170	5820	5510	6325	5665	58	1830	500	0	10	1	11698021	700	49.42	0.69	12	0.95	121.00	8724.00	7120	20231122	-16.01	3585	20231005	66.81	7120	-16.01	20231122	3585	66.81	20231005	7120	-16.01	20231122	3585	66.81	20231005	1.77	N	187220	500	58 억		195919	N	N	0	N	02	N
25	20231128	090935	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-180	5	-2.94	237711620	39937	6.20	5910	6010	5910	7960	4300	6130	5952.16	1.67	0	19928	6830	6480	6170	5820	5510	6325	5665	58	1830	500	0	10	1	11698021	696	49.17	0.68	12	0.34	121.00	8724.00	7120	20231122	-16.43	3585	20231005	65.97	7120	-16.43	20231122	3585	65.97	20231005	7120	-16.43	20231122	3585	65.97	20231005	1.77	N	187220	500	58 억		195919	N	N	0	N	02	N
26	20231127	160928	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	-410	5	-6.27	3877907380	640074	93.12	6370	6520	5860	8500	4580	6540	6057.65	1.88	0	-23756	7026	6782	6476	6232	5926	6630	6080	58	1960	500	0	10	1	11698021	717	50.66	0.70	12	5.47	121.00	8724.00	7120	20231122	-13.90	3585	20231005	70.99	7120	-13.90	20231122	3585	70.99	20231005	7120	-13.90	20231122	3585	70.99	20231005	1.91	N	187220	500	58 억		219490	N	N	0	N	02	N
27	20231127	150937	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	-480	5	-7.34	3708123060	612300	89.08	6370	6520	5860	8500	4580	6540	6055.27	1.88	0	-22893	7026	6782	6476	6232	5926	6630	6080	58	1960	500	0	10	1	11698021	709	50.08	0.69	12	5.23	121.00	8724.00	7120	20231122	-14.89	3585	20231005	69.04	7120	-14.89	20231122	3585	69.04	20231005	7120	-14.89	20231122	3585	69.04	20231005	1.91	N	187220	500	58 억		219490	N	N	0	N	02	N
28	20231127	140935	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	-500	5	-7.65	3378333400	558054	81.19	6370	6520	5860	8500	4580	6540	6052.91	1.88	0	-22928	7026	6782	6476	6232	5926	6630	6080	58	1960	500	0	10	1	11698021	707	49.92	0.69	12	4.77	121.00	8724.00	7120	20231122	-15.17	3585	20231005	68.48	7120	-15.17	20231122	3585	68.48	20231005	7120	-15.17	20231122	3585	68.48	20231005	1.91	N	187220	500	58 억		219490	N	N	0	N	02	N
29	20231127	130938	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	-510	5	-7.80	3208990790	529845	77.08	6370	6520	5860	8500	4580	6540	6055.57	1.88	0	-24926	7026	6782	6476	6232	5926	6630	6080	58	1960	500	0	10	1	11698021	705	49.83	0.69	12	4.53	121.00	8724.00	7120	20231122	-15.31	3585	20231005	68.20	7120	-15.31	20231122	3585	68.20	20231005	7120	-15.31	20231122	3585	68.20	20231005	1.91	N	187220	500	58 억		219490	N	N	0	N	02	N
30	20231127	120942	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-570	5	-8.72	3023429400	498771	72.56	6370	6520	5860	8500	4580	6540	6060.81	1.88	0	-30669	7026	6782	6476	6232	5926	6630	6080	58	1960	500	0	10	1	11698021	698	49.34	0.68	12	4.26	121.00	8724.00	7120	20231122	-16.15	3585	20231005	66.53	7120	-16.15	20231122	3585	66.53	20231005	7120	-16.15	20231122	3585	66.53	20231005	1.91	N	187220	500	58 억		219490	N	N	0	N	02	N
31	20231127	110926	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-550	5	-8.41	2723128380	448439	65.24	6370	6520	5860	8500	4580	6540	6071.43	1.88	0	-36411	7026	6782	6476	6232	5926	6630	6080	58	1960	500	0	10	1	11698021	701	49.50	0.69	12	3.83	121.00	8724.00	7120	20231122	-15.87	3585	20231005	67.09	7120	-15.87	20231122	3585	67.09	20231005	7120	-15.87	20231122	3585	67.09	20231005	1.91	N	187220	500	58 억		219490	N	N	0	N	02	N
32	20231127	100925	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-630	5	-9.63	2365439900	388270	56.49	6370	6520	5860	8500	4580	6540	6091.11	1.88	0	-38623	7026	6782	6476	6232	5926	6630	6080	58	1960	500	0	10	1	11698021	691	48.84	0.68	12	3.32	121.00	8724.00	7120	20231122	-16.99	3585	20231005	64.85	7120	-16.99	20231122	3585	64.85	20231005	7120	-16.99	20231122	3585	64.85	20231005	1.91	N	187220	500	58 억		219490	N	N	0	N	02	N
33	20231127	090928	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	-310	5	-4.74	608666650	96511	14.04	6370	6520	6180	8500	4580	6540	6304.29	1.88	0	-7753	7026	6782	6476	6232	5926	6630	6080	58	1960	500	0	10	1	11698021	729	51.49	0.71	12	0.83	121.00	8724.00	7120	20231122	-12.50	3585	20231005	73.78	7120	-12.50	20231122	3585	73.78	20231005	7120	-12.50	20231122	3585	73.78	20231005	1.91	N	187220	500	58 억		219490	N	N	0	N	02	N
34	20231124	160920	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	-100	5	-1.51	4282560860	663552	39.93	6700	6720	6170	8630	4650	6640	6453.47	1.25	0	73083	7160	6900	6510	6250	5860	7030	6380	58	1990	500	0	10	1	11698021	765	54.05	0.75	12	5.67	121.00	8724.00	7120	20231122	-8.15	3585	20231005	82.43	7120	-8.15	20231122	3585	82.43	20231005	7120	-8.15	20231122	3585	82.43	20231005	3.56	N	187220	500	58 억		146490	N	N	0	N	02	N
35	20231124	150929	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	-160	5	-2.41	4097375550	635153	38.22	6700	6720	6170	8630	4650	6640	6450.61	1.25	0	76722	7160	6900	6510	6250	5860	7030	6380	58	1990	500	0	10	1	11698021	758	53.55	0.74	12	5.43	121.00	8724.00	7120	20231122	-8.99	3585	20231005	80.75	7120	-8.99	20231122	3585	80.75	20231005	7120	-8.99	20231122	3585	80.75	20231005	3.56	N	187220	500	58 억		146490	N	N	0	N	02	N
36	20231124	140928	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	-190	5	-2.86	3642543590	564382	33.96	6700	6720	6170	8630	4650	6640	6453.61	1.25	0	80819	7160	6900	6510	6250	5860	7030	6380	58	1990	500	0	10	1	11698021	755	53.31	0.74	12	4.82	121.00	8724.00	7120	20231122	-9.41	3585	20231005	79.92	7120	-9.41	20231122	3585	79.92	20231005	7120	-9.41	20231122	3585	79.92	20231005	3.56	N	187220	500	58 억		146490	N	N	0	N	02	N
37	20231124	130924	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	-50	5	-0.75	3436933430	532747	32.06	6700	6720	6170	8630	4650	6640	6450.88	1.25	0	81608	7160	6900	6510	6250	5860	7030	6380	58	1990	500	0	10	1	11698021	771	54.46	0.76	12	4.55	121.00	8724.00	7120	20231122	-7.44	3585	20231005	83.82	7120	-7.44	20231122	3585	83.82	20231005	7120	-7.44	20231122	3585	83.82	20231005	3.56	N	187220	500	58 억		146490	N	N	0	N	02	N
38	20231124	120931	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	-100	5	-1.51	3275189160	507994	30.57	6700	6720	6170	8630	4650	6640	6446.80	1.25	0	77684	7160	6900	6510	6250	5860	7030	6380	58	1990	500	0	10	1	11698021	765	54.05	0.75	12	4.34	121.00	8724.00	7120	20231122	-8.15	3585	20231005	82.43	7120	-8.15	20231122	3585	82.43	20231005	7120	-8.15	20231122	3585	82.43	20231005	3.56	N	187220	500	58 억		146490	N	N	0	N	02	N
39	20231124	110927	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	-110	5	-1.66	2830397560	439599	26.45	6700	6720	6170	8630	4650	6640	6437.99	1.25	0	60299	7160	6900	6510	6250	5860	7030	6380	58	1990	500	0	10	1	11698021	764	53.97	0.75	12	3.76	121.00	8724.00	7120	20231122	-8.29	3585	20231005	82.15	7120	-8.29	20231122	3585	82.15	20231005	7120	-8.29	20231122	3585	82.15	20231005	3.56	N	187220	500	58 억		146490	N	N	0	N	02	N
40	20231124	100927	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	-120	5	-1.81	2339798310	364459	21.93	6700	6720	6170	8630	4650	6640	6419.13	1.25	0	43878	7160	6900	6510	6250	5860	7030	6380	58	1990	500	0	10	1	11698021	763	53.88	0.75	12	3.12	121.00	8724.00	7120	20231122	-8.43	3585	20231005	81.87	7120	-8.43	20231122	3585	81.87	20231005	7120	-8.43	20231122	3585	81.87	20231005	3.56	N	187220	500	58 억		146490	N	N	0	N	02	N
41	20231124	090923	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-300	5	-4.52	967546150	151639	9.12	6700	6720	6170	8630	4650	6640	6378.32	1.25	0	5960	7160	6900	6510	6250	5860	7030	6380	58	1990	500	0	10	1	11698021	742	52.40	0.73	12	1.30	121.00	8724.00	7120	20231122	-10.96	3585	20231005	76.85	7120	-10.96	20231122	3585	76.85	20231005	7120	-10.96	20231122	3585	76.85	20231005	3.56	N	187220	500	58 억		146490	N	N	0	N	02	N
42	20231123	160913	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	130	2	2.00	10626780830	1641695	29.83	6190	6770	6120	8460	4560	6510	6472.29	1.21	0	5258	7370	6940	6690	6260	6010	6815	6135	58	1950	500	0	10	1	11698021	777	54.88	0.76	12	14.03	121.00	8724.00	7120	20231122	-6.74	3585	20231005	85.22	7120	-6.74	20231122	3585	85.22	20231005	7120	-6.74	20231122	3585	85.22	20231005	2.57	N	187220	500	58 억		141441	N	N	0	N	02	N
43	20231123	150942	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	130	2	2.00	10196302900	1576716	28.65	6190	6770	6120	8460	4560	6510	6466.79	1.21	0	7502	7370	6940	6690	6260	6010	6815	6135	58	1950	500	0	10	1	11698021	777	54.88	0.76	12	13.48	121.00	8724.00	7120	20231122	-6.74	3585	20231005	85.22	7120	-6.74	20231122	3585	85.22	20231005	7120	-6.74	20231122	3585	85.22	20231005	2.57	N	187220	500	58 억		141441	N	N	0	N	02	N
44	20231123	140942	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	230	2	3.53	8913172570	1385053	25.16	6190	6760	6120	8460	4560	6510	6435.25	1.21	0	8897	7370	6940	6690	6260	6010	6815	6135	58	1950	500	0	10	1	11698021	788	55.70	0.77	12	11.84	121.00	8724.00	7120	20231122	-5.34	3585	20231005	88.01	7120	-5.34	20231122	3585	88.01	20231005	7120	-5.34	20231122	3585	88.01	20231005	2.57	N	187220	500	58 억		141441	N	N	0	N	02	N
45	20231123	130941	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	40	2	0.61	7125185020	1116672	20.29	6190	6680	6120	8460	4560	6510	6380.71	1.21	0	1723	7370	6940	6690	6260	6010	6815	6135	58	1950	500	0	10	1	11698021	766	54.13	0.75	12	9.55	121.00	8724.00	7120	20231122	-8.01	3585	20231005	82.71	7120	-8.01	20231122	3585	82.71	20231005	7120	-8.01	20231122	3585	82.71	20231005	2.57	N	187220	500	58 억		141441	N	N	0	N	02	N
46	20231123	120926	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	-20	5	-0.31	5052125550	801574	14.56	6190	6510	6120	8460	4560	6510	6302.70	1.21	0	27170	7370	6940	6690	6260	6010	6815	6135	58	1950	500	0	10	1	11698021	759	53.64	0.74	12	6.85	121.00	8724.00	7120	20231122	-8.85	3585	20231005	81.03	7120	-8.85	20231122	3585	81.03	20231005	7120	-8.85	20231122	3585	81.03	20231005	2.57	N	187220	500	58 억		141441	N	N	0	N	02	N
47	20231123	110949	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	-140	5	-2.15	4577211640	727946	13.23	6190	6510	6120	8460	4560	6510	6287.78	1.21	0	-742	7370	6940	6690	6260	6010	6815	6135	58	1950	500	0	10	1	11698021	745	52.64	0.73	12	6.22	121.00	8724.00	7120	20231122	-10.53	3585	20231005	77.68	7120	-10.53	20231122	3585	77.68	20231005	7120	-10.53	20231122	3585	77.68	20231005	2.57	N	187220	500	58 억		141441	N	N	0	N	02	N
48	20231123	100929	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-160	5	-2.46	3334816050	534180	9.70	6190	6380	6120	8460	4560	6510	6242.77	1.21	0	2066	7370	6940	6690	6260	6010	6815	6135	58	1950	500	0	10	1	11698021	743	52.48	0.73	12	4.57	121.00	8724.00	7120	20231122	-10.81	3585	20231005	77.13	7120	-10.81	20231122	3585	77.13	20231005	7120	-10.81	20231122	3585	77.13	20231005	2.57	N	187220	500	58 억		141441	N	N	0	N	02	N
49	20231123	090925	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	-280	5	-4.30	1144872910	184889	3.36	6190	6280	6120	8460	4560	6510	6191.86	1.21	0	-427	7370	6940	6690	6260	6010	6815	6135	58	1950	500	0	10	1	11698021	729	51.49	0.71	12	1.58	121.00	8724.00	7120	20231122	-12.50	3585	20231005	73.78	7120	-12.50	20231122	3585	73.78	20231005	7120	-12.50	20231122	3585	73.78	20231005	2.57	N	187220	500	58 억		141441	N	N	0	N	02	N
50	20231122	160852	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6510	10	2	0.15	36316327580	5400696	71.99	7050	7120	6440	8450	4550	6500	6724.70	0.31	0	104740	6860	6680	6320	6140	5780	6770	6230	58	1950	500	4160	10	1	11698021	762	53.80	0.75	12	46.17	121.00	8724.00	7120	20231122	-8.57	3585	20231005	81.59	7120	-8.57	20231122	3585	81.59	20231005	7120	-8.57	20231122	3585	81.59	20231005	3.56	N	187220	500	58 억		36501	N	N	0	N	01	N
51	20231122	150909	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6520	20	2	0.31	35512684020	5277454	70.35	7050	7120	6440	8450	4550	6500	6729.35	0.31	0	110244	6860	6680	6320	6140	5780	6770	6230	58	1950	500	4160	10	1	11698021	763	53.88	0.75	12	45.11	121.00	8724.00	7120	20231122	-8.43	3585	20231005	81.87	7120	-8.43	20231122	3585	81.87	20231005	7120	-8.43	20231122	3585	81.87	20231005	3.56	N	187220	500	58 억		36501	N	N	0	N	01	N
52	20231122	140900	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6510	10	2	0.15	34061202820	5055977	67.39	7050	7120	6440	8450	4550	6500	6737.05	0.31	0	115510	6860	6680	6320	6140	5780	6770	6230	58	1950	500	4160	10	1	11698021	762	53.80	0.75	12	43.22	121.00	8724.00	7120	20231122	-8.57	3585	20231005	81.59	7120	-8.57	20231122	3585	81.59	20231005	7120	-8.57	20231122	3585	81.59	20231005	3.56	N	187220	500	58 억		36501	N	N	0	N	01	N
53	20231122	130934	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6530	30	2	0.46	32709985520	4848850	64.63	7050	7120	6440	8450	4550	6500	6746.18	0.31	0	64475	6860	6680	6320	6140	5780	6770	6230	58	1950	500	4160	10	1	11698021	764	53.97	0.75	12	41.45	121.00	8724.00	7120	20231122	-8.29	3585	20231005	82.15	7120	-8.29	20231122	3585	82.15	20231005	7120	-8.29	20231122	3585	82.15	20231005	3.56	N	187220	500	58 억		36501	N	N	0	N	01	N
54	20231122	120938	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6520	20	2	0.31	31490980200	4662480	62.15	7050	7120	6440	8450	4550	6500	6754.40	0.31	0	25077	6860	6680	6320	6140	5780	6770	6230	58	1950	500	4160	10	1	11698021	763	53.88	0.75	12	39.86	121.00	8724.00	7120	20231122	-8.43	3585	20231005	81.87	7120	-8.43	20231122	3585	81.87	20231005	7120	-8.43	20231122	3585	81.87	20231005	3.56	N	187220	500	58 억		36501	N	N	0	N	01	N
55	20231122	111020	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6750	250	2	3.85	26432117600	3893668	51.90	7050	7120	6440	8450	4550	6500	6788.86	0.31	0	21336	6860	6680	6320	6140	5780	6770	6230	58	1950	500	4160	10	1	11698021	790	55.79	0.77	12	33.28	121.00	8724.00	7120	20231122	-5.20	3585	20231005	88.28	7120	-5.20	20231122	3585	88.28	20231005	7120	-5.20	20231122	3585	88.28	20231005	3.56	N	187220	500	58 억		36501	N	N	0	N	01	N
56	20231122	100948	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6600	100	2	1.54	11262303100	1680097	22.39	7050	7120	6440	8450	4550	6500	6703.97	0.31	0	33784	6860	6680	6320	6140	5780	6770	6230	58	1950	500	4160	10	1	11698021	772	54.55	0.76	12	14.36	121.00	8724.00	7120	20231122	-7.30	3585	20231005	84.10	7120	-7.30	20231122	3585	84.10	20231005	7120	-7.30	20231122	3585	84.10	20231005	3.56	N	187220	500	58 억		36501	N	N	0	N	01	N
57	20231122	090859	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6580	80	2	1.23	6983201150	1024034	13.65	7050	7120	6440	8450	4550	6500	6820.88	0.31	0	-6856	6860	6680	6320	6140	5780	6770	6230	58	1950	500	4160	10	1	11698021	770	54.38	0.75	12	8.75	121.00	8724.00	7120	20231122	-7.58	3585	20231005	83.54	7120	-7.58	20231122	3585	83.54	20231005	7120	-7.58	20231122	3585	83.54	20231005	3.56	N	187220	500	58 억		36501	N	N	0	N	01	N
58	20231121	160904	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6500	1500	1	30.00	47725599050	7498804	248.60	6100	6500	5960	6500	3500	5000	6364.42	0.99	0	-79042	5666	5332	4666	4332	3666	5500	4500	58	1500	500	3200	10	1	11698021	760	53.72	0.75	12	64.10	121.00	8724.00	6680	20230621	-2.69	3585	20231005	81.31	6680	-2.69	20230621	3585	81.31	20231005	6680	-2.69	20230621	3585	81.31	20231005	3.40	N	187220	500	58 억		115979	N	N	0	N	00	N
59	20231121	150906	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6500	1500	1	30.00	47704441550	7495549	248.49	6100	6500	5960	6500	3500	5000	6364.37	0.99	0	-79042	5666	5332	4666	4332	3666	5500	4500	58	1500	500	3200	10	1	11698021	760	53.72	0.75	12	64.08	121.00	8724.00	6680	20230621	-2.69	3585	20231005	81.31	6680	-2.69	20230621	3585	81.31	20231005	6680	-2.69	20230621	3585	81.31	20231005	3.40	N	187220	500	58 억		115979	N	N	0	N	00	N
60	20231121	140853	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6500	1500	1	30.00	46643227340	7332164	243.08	6100	6500	5960	6500	3500	5000	6361.45	0.99	0	-77813	5666	5332	4666	4332	3666	5500	4500	58	1500	500	3200	10	1	11698021	760	53.72	0.75	12	62.68	121.00	8724.00	6680	20230621	-2.69	3585	20231005	81.31	6680	-2.69	20230621	3585	81.31	20231005	6680	-2.69	20230621	3585	81.31	20231005	3.40	N	187220	500	58 억		115979	N	N	0	N	00	N
61	20231121	130846	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6500	1500	1	30.00	44820265130	7051152	233.76	6100	6500	5960	6500	3500	5000	6356.45	0.99	0	-78862	5666	5332	4666	4332	3666	5500	4500	58	1500	500	3200	10	1	11698021	760	53.72	0.75	12	60.28	121.00	8724.00	6680	20230621	-2.69	3585	20231005	81.31	6680	-2.69	20230621	3585	81.31	20231005	6680	-2.69	20230621	3585	81.31	20231005	3.40	N	187220	500	58 억		115979	N	N	0	N	00	N
62	20231121	120847	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6500	1500	1	30.00	41360621040	6515826	216.01	6100	6500	5960	6500	3500	5000	6347.72	0.99	0	-85509	5666	5332	4666	4332	3666	5500	4500	58	1500	500	3200	10	1	11698021	760	53.72	0.75	12	55.70	121.00	8724.00	6680	20230621	-2.69	3585	20231005	81.31	6680	-2.69	20230621	3585	81.31	20231005	6680	-2.69	20230621	3585	81.31	20231005	3.40	N	187220	500	58 억		115979	N	N	0	N	00	N
63	20231121	110843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6380	1380	2	27.60	36055933940	5696368	188.85	6100	6500	5960	6500	3500	5000	6329.64	0.99	0	-86756	5666	5332	4666	4332	3666	5500	4500	58	1500	500	3200	10	1	11698021	746	52.73	0.73	12	48.70	121.00	8724.00	6680	20230621	-4.49	3585	20231005	77.96	6680	-4.49	20230621	3585	77.96	20231005	6680	-4.49	20230621	3585	77.96	20231005	3.40	N	187220	500	58 억		115979	N	N	0	N	00	N
64	20231121	100822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6400	1400	2	28.00	33516591060	5297440	175.62	6100	6500	5960	6500	3500	5000	6326.94	0.99	0	-82182	5666	5332	4666	4332	3666	5500	4500	58	1500	500	3200	10	1	11698021	749	52.89	0.73	12	45.28	121.00	8724.00	6680	20230621	-4.19	3585	20231005	78.52	6680	-4.19	20230621	3585	78.52	20231005	6680	-4.19	20230621	3585	78.52	20231005	3.40	N	187220	500	58 억		115979	N	N	0	N	00	N
65	20231121	090836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6280	1280	2	25.60	15593428860	2470372	81.90	6100	6500	5960	6500	3500	5000	6312.18	0.99	0	-33230	5666	5332	4666	4332	3666	5500	4500	58	1500	500	3200	10	1	11698021	735	51.90	0.72	12	21.12	121.00	8724.00	6680	20230621	-5.99	3585	20231005	75.17	6680	-5.99	20230621	3585	75.17	20231005	6680	-5.99	20230621	3585	75.17	20231005	3.40	N	187220	500	58 억		115979	N	N	0	N	00	N
66	20231120	160840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5000	1150	1	29.87	14058733530	3015479	789.58	4000	5000	4000	5000	2695	3850	4661.60	0.87	0	11872	4266	4057	3941	3732	3616	4000	3675	58	1150	500	2460	10	1	11698021	585	41.32	0.57	12	25.78	121.00	8724.00	6680	20230621	-25.15	3585	20231005	39.47	6680	-25.15	20230621	3585	39.47	20231005	6680	-25.15	20230621	3585	39.47	20231005	3.46	N	187220	500	58 억		101878	N	N	0	N	00	N
67	20231120	150848	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5000	1150	1	29.87	14018473530	3007427	787.48	4000	5000	4000	5000	2695	3850	4661.28	0.87	0	11872	4266	4057	3941	3732	3616	4000	3675	58	1150	500	2460	10	1	11698021	585	41.32	0.57	12	25.71	121.00	8724.00	6680	20230621	-25.15	3585	20231005	39.47	6680	-25.15	20230621	3585	39.47	20231005	6680	-25.15	20230621	3585	39.47	20231005	3.46	N	187220	500	58 억		101878	N	N	0	N	00	N
68	20231120	140847	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5000	1150	1	29.87	13994203530	3002573	786.21	4000	5000	4000	5000	2695	3850	4660.74	0.87	0	11884	4266	4057	3941	3732	3616	4000	3675	58	1150	500	2460	10	1	11698021	585	41.32	0.57	12	25.67	121.00	8724.00	6680	20230621	-25.15	3585	20231005	39.47	6680	-25.15	20230621	3585	39.47	20231005	6680	-25.15	20230621	3585	39.47	20231005	3.46	N	187220	500	58 억		101878	N	N	0	N	00	N
69	20231120	130841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5000	1150	1	29.87	13938208530	2991374	783.27	4000	5000	4000	5000	2695	3850	4659.47	0.87	0	11884	4266	4057	3941	3732	3616	4000	3675	58	1150	500	2460	10	1	11698021	585	41.32	0.57	12	25.57	121.00	8724.00	6680	20230621	-25.15	3585	20231005	39.47	6680	-25.15	20230621	3585	39.47	20231005	6680	-25.15	20230621	3585	39.47	20231005	3.46	N	187220	500	58 억		101878	N	N	0	N	00	N
70	20231120	120844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5000	1150	1	29.87	13814393530	2966611	776.79	4000	5000	4000	5000	2695	3850	4656.62	0.87	0	11884	4266	4057	3941	3732	3616	4000	3675	58	1150	500	2460	10	1	11698021	585	41.32	0.57	12	25.36	121.00	8724.00	6680	20230621	-25.15	3585	20231005	39.47	6680	-25.15	20230621	3585	39.47	20231005	6680	-25.15	20230621	3585	39.47	20231005	3.46	N	187220	500	58 억		101878	N	N	0	N	00	N
71	20231120	110841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5000	1150	1	29.87	13785438530	2960820	775.27	4000	5000	4000	5000	2695	3850	4655.95	0.87	0	11884	4266	4057	3941	3732	3616	4000	3675	58	1150	500	2460	10	1	11698021	585	41.32	0.57	12	25.31	121.00	8724.00	6680	20230621	-25.15	3585	20231005	39.47	6680	-25.15	20230621	3585	39.47	20231005	6680	-25.15	20230621	3585	39.47	20231005	3.46	N	187220	500	58 억		101878	N	N	0	N	00	N
72	20231120	100838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5000	1150	1	29.87	13700573530	2943847	770.83	4000	5000	4000	5000	2695	3850	4653.97	0.87	0	11884	4266	4057	3941	3732	3616	4000	3675	58	1150	500	2460	10	1	11698021	585	41.32	0.57	12	25.17	121.00	8724.00	6680	20230621	-25.15	3585	20231005	39.47	6680	-25.15	20230621	3585	39.47	20231005	6680	-25.15	20230621	3585	39.47	20231005	3.46	N	187220	500	58 억		101878	N	N	0	N	00	N
73	20231120	090847	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4600	750	2	19.48	5794837950	1289048	337.53	4000	4675	4000	5000	2695	3850	4495.44	0.87	0	-6929	4266	4057	3941	3732	3616	4000	3675	58	1150	500	2460	5	1	11698021	538	38.02	0.53	12	11.02	121.00	8724.00	6680	20230621	-31.14	3585	20231005	28.31	6680	-31.14	20230621	3585	28.31	20231005	6680	-31.14	20230621	3585	28.31	20231005	3.46	N	187220	500	58 억		101878	N	N	0	N	00	N
74	20231117	160904	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3850	-225	5	-5.52	1502072900	380932	78.65	4135	4150	3825	5290	2855	4075	3943.26	1.28	0	-49994	4395	4235	4000	3840	3605	4315	3920	58	1215	500	2600	5	1	11698021	450	31.82	0.44	12	3.26	121.00	8724.00	6680	20230621	-42.37	3585	20231005	7.39	6680	-42.37	20230621	3585	7.39	20231005	6680	-42.37	20230621	3585	7.39	20231005	3.53	N	187220	500	58 억		150023	N	N	0	N	00	N
75	20231117	150910	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3885	-190	5	-4.66	1426452730	361305	74.59	4135	4150	3825	5290	2855	4075	3947.74	1.28	0	-46882	4395	4235	4000	3840	3605	4315	3920	58	1215	500	2600	5	1	11698021	454	32.11	0.45	12	3.09	121.00	8724.00	6680	20230621	-41.84	3585	20231005	8.37	6680	-41.84	20230621	3585	8.37	20231005	6680	-41.84	20230621	3585	8.37	20231005	3.53	N	187220	500	58 억		150023	N	N	0	N	00	N
76	20231117	140905	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3835	-240	5	-5.89	1368076275	346109	71.46	4135	4150	3830	5290	2855	4075	3952.42	1.28	0	-39525	4395	4235	4000	3840	3605	4315	3920	58	1215	500	2600	5	1	11698021	449	31.69	0.44	12	2.96	121.00	8724.00	6680	20230621	-42.59	3585	20231005	6.97	6680	-42.59	20230621	3585	6.97	20231005	6680	-42.59	20230621	3585	6.97	20231005	3.53	N	187220	500	58 억		150023	N	N	0	N	00	N
77	20231117	130903	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3880	-195	5	-4.79	1271299650	321002	66.27	4135	4150	3830	5290	2855	4075	3960.09	1.28	0	-34663	4395	4235	4000	3840	3605	4315	3920	58	1215	500	2600	5	1	11698021	454	32.07	0.44	12	2.74	121.00	8724.00	6680	20230621	-41.92	3585	20231005	8.23	6680	-41.92	20230621	3585	8.23	20231005	6680	-41.92	20230621	3585	8.23	20231005	3.53	N	187220	500	58 억		150023	N	N	0	N	00	N
78	20231117	120905	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3915	-160	5	-3.93	1015327870	254807	52.61	4135	4150	3875	5290	2855	4075	3984.38	1.28	0	-39659	4395	4235	4000	3840	3605	4315	3920	58	1215	500	2600	5	1	11698021	458	32.36	0.45	12	2.18	121.00	8724.00	6680	20230621	-41.39	3585	20231005	9.21	6680	-41.39	20230621	3585	9.21	20231005	6680	-41.39	20230621	3585	9.21	20231005	3.53	N	187220	500	58 억		150023	N	N	0	N	00	N
79	20231117	110909	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3975	-100	5	-2.45	904897225	226665	46.80	4135	4150	3875	5290	2855	4075	3991.90	1.28	0	-45994	4395	4235	4000	3840	3605	4315	3920	58	1215	500	2600	5	1	11698021	465	32.85	0.46	12	1.94	121.00	8724.00	6680	20230621	-40.49	3585	20231005	10.88	6680	-40.49	20230621	3585	10.88	20231005	6680	-40.49	20230621	3585	10.88	20231005	3.53	N	187220	500	58 억		150023	N	N	0	N	00	N
80	20231117	100906	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3970	-105	5	-2.58	782242930	195791	40.42	4135	4150	3875	5290	2855	4075	3994.93	1.28	0	-38525	4395	4235	4000	3840	3605	4315	3920	58	1215	500	2600	5	1	11698021	464	32.81	0.46	12	1.67	121.00	8724.00	6680	20230621	-40.57	3585	20231005	10.74	6680	-40.57	20230621	3585	10.74	20231005	6680	-40.57	20230621	3585	10.74	20231005	3.53	N	187220	500	58 억		150023	N	N	0	N	00	N
81	20231117	090907	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4020	-55	5	-1.35	237150315	58275	12.03	4135	4150	3980	5290	2855	4075	4069.42	1.28	0	-7739	4395	4235	4000	3840	3605	4315	3920	58	1215	500	2600	5	1	11698021	470	33.22	0.46	12	0.50	121.00	8724.00	6680	20230621	-39.82	3585	20231005	12.13	6680	-39.82	20230621	3585	12.13	20231005	6680	-39.82	20230621	3585	12.13	20231005	3.53	N	187220	500	58 억		150023	N	N	0	N	00	N
82	20231116	160905	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4075	255	2	6.68	1865204320	466441	714.51	3835	4160	3765	4965	2675	3820	3998.80	1.31	0	7478	3890	3855	3785	3750	3680	3872	3767	58	1145	500	2440	5	1	11698021	477	33.68	0.47	12	3.99	121.00	8724.00	6680	20230621	-39.00	3585	20231005	13.67	6680	-39.00	20230621	3585	13.67	20231005	6680	-39.00	20230621	3585	13.67	20231005	3.54	N	187220	500	58 억		153033	N	N	0	N	00	N
83	20231116	150900	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4070	250	2	6.54	1640076620	410743	629.19	3835	4160	3765	4965	2675	3820	3992.95	1.31	0	-7227	3890	3855	3785	3750	3680	3872	3767	58	1145	500	2440	5	1	11698021	476	33.64	0.47	12	3.51	121.00	8724.00	6680	20230621	-39.07	3585	20231005	13.53	6680	-39.07	20230621	3585	13.53	20231005	6680	-39.07	20230621	3585	13.53	20231005	3.54	N	187220	500	58 억		153033	N	N	0	N	00	N
84	20231116	140836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4010	190	2	4.97	840076585	214927	329.23	3835	4010	3765	4965	2675	3820	3908.66	1.31	0	-18696	3890	3855	3785	3750	3680	3872	3767	58	1145	500	2440	5	1	11698021	469	33.14	0.46	12	1.84	121.00	8724.00	6680	20230621	-39.97	3585	20231005	11.85	6680	-39.97	20230621	3585	11.85	20231005	6680	-39.97	20230621	3585	11.85	20231005	3.54	N	187220	500	58 억		153033	N	N	0	N	00	N
85	20231116	130859	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3870	50	2	1.31	584371035	150301	230.24	3835	3965	3765	4965	2675	3820	3888.00	1.31	0	-12002	3890	3855	3785	3750	3680	3872	3767	58	1145	500	2440	5	1	11698021	453	31.98	0.44	12	1.28	121.00	8724.00	6680	20230621	-42.07	3585	20231005	7.95	6680	-42.07	20230621	3585	7.95	20231005	6680	-42.07	20230621	3585	7.95	20231005	3.54	N	187220	500	58 억		153033	N	N	0	N	00	N
86	20231116	120901	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3880	60	2	1.57	526048930	135204	207.11	3835	3965	3765	4965	2675	3820	3890.78	1.31	0	-14451	3890	3855	3785	3750	3680	3872	3767	58	1145	500	2440	5	1	11698021	454	32.07	0.44	12	1.16	121.00	8724.00	6680	20230621	-41.92	3585	20231005	8.23	6680	-41.92	20230621	3585	8.23	20231005	6680	-41.92	20230621	3585	8.23	20231005	3.54	N	187220	500	58 억		153033	N	N	0	N	00	N
87	20231116	110859	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3880	60	2	1.57	130236900	33936	51.98	3835	3900	3765	4965	2675	3820	3837.72	1.31	0	2612	3890	3855	3785	3750	3680	3872	3767	58	1145	500	2440	5	1	11698021	454	32.07	0.44	12	0.29	121.00	8724.00	6680	20230621	-41.92	3585	20231005	8.23	6680	-41.92	20230621	3585	8.23	20231005	6680	-41.92	20230621	3585	8.23	20231005	3.54	N	187220	500	58 억		153033	N	N	0	N	00	N
88	20231116	100900	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3800	-20	5	-0.52	13871550	3639	5.57	3835	3835	3765	4965	2675	3820	3811.91	1.31	0	-1491	3890	3855	3785	3750	3680	3872	3767	58	1145	500	2440	5	1	11698021	445	31.40	0.44	12	0.03	121.00	8724.00	6680	20230621	-43.11	3585	20231005	6.00	6680	-43.11	20230621	3585	6.00	20231005	6680	-43.11	20230621	3585	6.00	20231005	3.54	N	187220	500	58 억		153033	N	N	0	N	00	N
89	20231116	090904	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3820	0	3	0.00	0	0	0.00	0	0	0	4965	2675	3820	0.00	1.31	0	0	3890	3855	3785	3750	3680	3872	3767	58	1145	500	2440	5	1	11698021	447	31.57	0.44	12	0.00	121.00	8724.00	6680	20230621	-42.81	3585	20231005	6.56	6680	-42.81	20230621	3585	6.56	20231005	6680	-42.81	20230621	3585	6.56	20231005	3.54	N	187220	500	58 억		153033	N	N	0	N	00	N
90	20231115	160801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3820	45	2	1.19	245152470	64676	147.18	3780	3820	3715	4905	2645	3775	3790.24	1.02	0	33345	3865	3820	3745	3700	3625	3842	3722	58	1130	500	2410	5	1	11698021	447	31.57	0.44	12	0.55	121.00	8724.00	6680	20230621	-42.81	3585	20231005	6.56	6680	-42.81	20230621	3585	6.56	20231005	6680	-42.81	20230621	3585	6.56	20231005	3.56	N	187220	500	58 억		119688	N	N	0	N	00	N
91	20231115	150916	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3800	25	2	0.66	227720225	60102	136.77	3780	3820	3715	4905	2645	3775	3788.90	1.02	0	32162	3865	3820	3745	3700	3625	3842	3722	58	1130	500	2410	5	1	11698021	445	31.40	0.44	12	0.51	121.00	8724.00	6680	20230621	-43.11	3585	20231005	6.00	6680	-43.11	20230621	3585	6.00	20231005	6680	-43.11	20230621	3585	6.00	20231005	3.56	N	187220	500	58 억		119688	N	N	0	N	00	N
92	20231115	140912	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3805	30	2	0.79	197510155	52176	118.74	3780	3820	3715	4905	2645	3775	3785.46	1.02	0	29681	3865	3820	3745	3700	3625	3842	3722	58	1130	500	2410	5	1	11698021	445	31.45	0.44	12	0.45	121.00	8724.00	6680	20230621	-43.04	3585	20231005	6.14	6680	-43.04	20230621	3585	6.14	20231005	6680	-43.04	20230621	3585	6.14	20231005	3.56	N	187220	500	58 억		119688	N	N	0	N	00	N
93	20231115	130913	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3795	20	2	0.53	162671555	43022	97.90	3780	3820	3715	4905	2645	3775	3781.12	1.02	0	27321	3865	3820	3745	3700	3625	3842	3722	58	1130	500	2410	5	1	11698021	444	31.36	0.44	12	0.37	121.00	8724.00	6680	20230621	-43.19	3585	20231005	5.86	6680	-43.19	20230621	3585	5.86	20231005	6680	-43.19	20230621	3585	5.86	20231005	3.56	N	187220	500	58 억		119688	N	N	0	N	00	N
94	20231115	120915	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3770	-5	5	-0.13	149379320	39514	89.92	3780	3820	3715	4905	2645	3775	3780.42	1.02	0	24301	3865	3820	3745	3700	3625	3842	3722	58	1130	500	2410	5	1	11698021	441	31.16	0.43	12	0.34	121.00	8724.00	6680	20230621	-43.56	3585	20231005	5.16	6680	-43.56	20230621	3585	5.16	20231005	6680	-43.56	20230621	3585	5.16	20231005	3.56	N	187220	500	58 억		119688	N	N	0	N	00	N
95	20231115	110925	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3785	10	2	0.26	127426860	33718	76.73	3780	3820	3715	4905	2645	3775	3779.19	1.02	0	19608	3865	3820	3745	3700	3625	3842	3722	58	1130	500	2410	5	1	11698021	443	31.28	0.43	12	0.29	121.00	8724.00	6680	20230621	-43.34	3585	20231005	5.58	6680	-43.34	20230621	3585	5.58	20231005	6680	-43.34	20230621	3585	5.58	20231005	3.56	N	187220	500	58 억		119688	N	N	0	N	00	N
96	20231115	100917	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3770	-5	5	-0.13	74274700	19667	44.76	3780	3820	3715	4905	2645	3775	3776.62	1.02	0	9297	3865	3820	3745	3700	3625	3842	3722	58	1130	500	2410	5	1	11698021	441	31.16	0.43	12	0.17	121.00	8724.00	6680	20230621	-43.56	3585	20231005	5.16	6680	-43.56	20230621	3585	5.16	20231005	6680	-43.56	20230621	3585	5.16	20231005	3.56	N	187220	500	58 억		119688	N	N	0	N	00	N
97	20231115	090907	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3755	-20	5	-0.53	32586985	8677	19.75	3780	3780	3715	4905	2645	3775	3755.56	1.02	0	2741	3865	3820	3745	3700	3625	3842	3722	58	1130	500	2410	5	1	11698021	439	31.03	0.43	12	0.07	121.00	8724.00	6680	20230621	-43.79	3585	20231005	4.74	6680	-43.79	20230621	3585	4.74	20231005	6680	-43.79	20230621	3585	4.74	20231005	3.56	N	187220	500	58 억		119688	N	N	0	N	00	N
98	20231114	160856	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3775	105	2	2.86	164238665	43917	46.00	3670	3790	3670	4770	2570	3670	3739.68	0.85	0	19735	3923	3796	3733	3606	3543	3765	3575	58	1100	500	2340	5	1	11698021	442	31.20	0.43	12	0.38	121.00	8724.00	6680	20230621	-43.49	3585	20231005	5.30	6680	-43.49	20230621	3585	5.30	20231005	6680	-43.49	20230621	3585	5.30	20231005	3.48	N	187220	500	58 억		99953	N	N	0	N	00	N
99	20231114	150900	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3785	115	2	3.13	153775540	41133	43.09	3670	3790	3670	4770	2570	3670	3738.50	0.85	0	17705	3923	3796	3733	3606	3543	3765	3575	58	1100	500	2340	5	1	11698021	443	31.28	0.43	12	0.35	121.00	8724.00	6680	20230621	-43.34	3585	20231005	5.58	6680	-43.34	20230621	3585	5.58	20231005	6680	-43.34	20230621	3585	5.58	20231005	3.48	N	187220	500	58 억		99953	N	N	0	N	00	N
100	20231114	140858	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3765	95	2	2.59	118505380	31738	33.24	3670	3790	3670	4770	2570	3670	3733.86	0.85	0	13371	3923	3796	3733	3606	3543	3765	3575	58	1100	500	2340	5	1	11698021	440	31.12	0.43	12	0.27	121.00	8724.00	6680	20230621	-43.64	3585	20231005	5.02	6680	-43.64	20230621	3585	5.02	20231005	6680	-43.64	20230621	3585	5.02	20231005	3.48	N	187220	500	58 억		99953	N	N	0	N	00	N
101	20231114	130900	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3775	105	2	2.86	101932030	27350	28.65	3670	3780	3670	4770	2570	3670	3726.95	0.85	0	11793	3923	3796	3733	3606	3543	3765	3575	58	1100	500	2340	5	1	11698021	442	31.20	0.43	12	0.23	121.00	8724.00	6680	20230621	-43.49	3585	20231005	5.30	6680	-43.49	20230621	3585	5.30	20231005	6680	-43.49	20230621	3585	5.30	20231005	3.48	N	187220	500	58 억		99953	N	N	0	N	00	N
102	20231114	120902	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3760	90	2	2.45	87851390	23608	24.73	3670	3770	3670	4770	2570	3670	3721.26	0.85	0	11175	3923	3796	3733	3606	3543	3765	3575	58	1100	500	2340	5	1	11698021	440	31.07	0.43	12	0.20	121.00	8724.00	6680	20230621	-43.71	3585	20231005	4.88	6680	-43.71	20230621	3585	4.88	20231005	6680	-43.71	20230621	3585	4.88	20231005	3.48	N	187220	500	58 억		99953	N	N	0	N	00	N
103	20231114	110911	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3750	80	2	2.18	62600495	16861	17.66	3670	3760	3670	4770	2570	3670	3712.74	0.85	0	10953	3923	3796	3733	3606	3543	3765	3575	58	1100	500	2340	5	1	11698021	439	30.99	0.43	12	0.14	121.00	8724.00	6680	20230621	-43.86	3585	20231005	4.60	6680	-43.86	20230621	3585	4.60	20231005	6680	-43.86	20230621	3585	4.60	20231005	3.48	N	187220	500	58 억		99953	N	N	0	N	00	N
104	20231114	100901	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3730	60	2	1.63	46601145	12580	13.18	3670	3740	3670	4770	2570	3670	3704.38	0.85	0	8823	3923	3796	3733	3606	3543	3765	3575	58	1100	500	2340	5	1	11698021	436	30.83	0.43	12	0.11	121.00	8724.00	6680	20230621	-44.16	3585	20231005	4.04	6680	-44.16	20230621	3585	4.04	20231005	6680	-44.16	20230621	3585	4.04	20231005	3.48	N	187220	500	58 억		99953	N	N	0	N	00	N
105	20231114	090852	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3730	60	2	1.63	24814040	6719	7.04	3670	3730	3670	4770	2570	3670	3693.12	0.85	0	4598	3923	3796	3733	3606	3543	3765	3575	58	1100	500	2340	5	1	11698021	436	30.83	0.43	12	0.06	121.00	8724.00	6680	20230621	-44.16	3585	20231005	4.04	6680	-44.16	20230621	3585	4.04	20231005	6680	-44.16	20230621	3585	4.04	20231005	3.48	N	187220	500	58 억		99953	N	N	0	N	00	N
106	20231113	160845	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3670	-70	5	-1.87	353933505	94624	36.42	3755	3860	3670	4860	2620	3740	3741.75	1.02	0	-20295	4023	3881	3748	3606	3473	3952	3677	58	1120	500	2390	5	1	11698021	429	30.33	0.42	12	0.81	121.00	8724.00	6680	20230621	-45.06	3585	20231005	2.37	6680	-45.06	20230621	3585	2.37	20231005	6680	-45.06	20230621	3585	2.37	20231005	3.47	N	187220	500	58 억		119048	N	N	0	N	00	N
107	20231113	150842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3705	-35	5	-0.94	321041855	85673	32.98	3755	3860	3690	4860	2620	3740	3747.36	1.02	0	-18335	4023	3881	3748	3606	3473	3952	3677	58	1120	500	2390	5	1	11698021	433	30.62	0.42	12	0.73	121.00	8724.00	6680	20230621	-44.54	3585	20231005	3.35	6680	-44.54	20230621	3585	3.35	20231005	6680	-44.54	20230621	3585	3.35	20231005	3.47	N	187220	500	58 억		119048	N	N	0	N	00	N
108	20231113	140841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3740	0	3	0.00	282418510	75255	28.97	3755	3860	3695	4860	2620	3740	3752.95	1.02	0	-16421	4023	3881	3748	3606	3473	3952	3677	58	1120	500	2390	5	1	11698021	438	30.91	0.43	12	0.64	121.00	8724.00	6680	20230621	-44.01	3585	20231005	4.32	6680	-44.01	20230621	3585	4.32	20231005	6680	-44.01	20230621	3585	4.32	20231005	3.47	N	187220	500	58 억		119048	N	N	0	N	00	N
109	20231113	130838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3725	-15	5	-0.40	228776570	60775	23.39	3755	3860	3700	4860	2620	3740	3764.62	1.02	0	-13264	4023	3881	3748	3606	3473	3952	3677	58	1120	500	2390	5	1	11698021	436	30.79	0.43	12	0.52	121.00	8724.00	6680	20230621	-44.24	3585	20231005	3.91	6680	-44.24	20230621	3585	3.91	20231005	6680	-44.24	20230621	3585	3.91	20231005	3.47	N	187220	500	58 억		119048	N	N	0	N	00	N
110	20231113	120842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3730	-10	5	-0.27	206814500	54858	21.12	3755	3860	3700	4860	2620	3740	3770.41	1.02	0	-10662	4023	3881	3748	3606	3473	3952	3677	58	1120	500	2390	5	1	11698021	436	30.83	0.43	12	0.47	121.00	8724.00	6680	20230621	-44.16	3585	20231005	4.04	6680	-44.16	20230621	3585	4.04	20231005	6680	-44.16	20230621	3585	4.04	20231005	3.47	N	187220	500	58 억		119048	N	N	0	N	00	N
111	20231113	110838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3700	-40	5	-1.07	189411955	50183	19.32	3755	3860	3700	4860	2620	3740	3774.94	1.02	0	-9597	4023	3881	3748	3606	3473	3952	3677	58	1120	500	2390	5	1	11698021	433	30.58	0.42	12	0.43	121.00	8724.00	6680	20230621	-44.61	3585	20231005	3.21	6680	-44.61	20230621	3585	3.21	20231005	6680	-44.61	20230621	3585	3.21	20231005	3.47	N	187220	500	58 억		119048	N	N	0	N	00	N
112	20231113	100836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3775	35	2	0.94	130217255	34385	13.24	3755	3860	3745	4860	2620	3740	3788.07	1.02	0	-3993	4023	3881	3748	3606	3473	3952	3677	58	1120	500	2390	5	1	11698021	442	31.20	0.43	12	0.29	121.00	8724.00	6680	20230621	-43.49	3585	20231005	5.30	6680	-43.49	20230621	3585	5.30	20231005	6680	-43.49	20230621	3585	5.30	20231005	3.47	N	187220	500	58 억		119048	N	N	0	N	00	N
113	20231113	090843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3840	100	2	2.67	21410145	5670	2.18	3755	3860	3745	4860	2620	3740	3781.46	1.02	0	-638	4023	3881	3748	3606	3473	3952	3677	58	1120	500	2390	5	1	11698021	449	31.74	0.44	12	0.05	121.00	8724.00	6680	20230621	-42.51	3585	20231005	7.11	6680	-42.51	20230621	3585	7.11	20231005	6680	-42.51	20230621	3585	7.11	20231005	3.47	N	187220	500	58 억		119048	N	N	0	N	00	N
114	20231110	160856	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3740	15	2	0.40	962880385	256020	488.07	3670	3890	3615	4840	2610	3725	3760.97	1.41	0	-45647	3808	3766	3718	3676	3628	3742	3652	58	1115	500	2380	5	1	11698021	438	30.91	0.43	12	2.19	121.00	8724.00	6680	20230621	-44.01	3585	20231005	4.32	6680	-44.01	20230621	3585	4.32	20231005	6680	-44.01	20230621	3585	4.32	20231005	3.35	N	187220	500	58 억		165317	N	N	0	N	00	N
115	20231110	150857	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3710	-15	5	-0.40	919807130	244450	466.01	3670	3890	3615	4840	2610	3725	3762.76	1.41	0	-44533	3808	3766	3718	3676	3628	3742	3652	58	1115	500	2380	5	1	11698021	434	30.66	0.43	12	2.09	121.00	8724.00	6680	20230621	-44.46	3585	20231005	3.49	6680	-44.46	20230621	3585	3.49	20231005	6680	-44.46	20230621	3585	3.49	20231005	3.35	N	187220	500	58 억		165317	N	N	0	N	00	N
116	20231110	140847	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3720	-5	5	-0.13	890325765	236490	450.83	3670	3890	3615	4840	2610	3725	3764.75	1.41	0	-42360	3808	3766	3718	3676	3628	3742	3652	58	1115	500	2380	5	1	11698021	435	30.74	0.43	12	2.02	121.00	8724.00	6680	20230621	-44.31	3585	20231005	3.77	6680	-44.31	20230621	3585	3.77	20231005	6680	-44.31	20230621	3585	3.77	20231005	3.35	N	187220	500	58 억		165317	N	N	0	N	00	N
117	20231110	130848	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3675	-50	5	-1.34	828593180	219732	418.89	3670	3890	3615	4840	2610	3725	3770.93	1.41	0	-44915	3808	3766	3718	3676	3628	3742	3652	58	1115	500	2380	5	1	11698021	430	30.37	0.42	12	1.88	121.00	8724.00	6680	20230621	-44.99	3585	20231005	2.51	6680	-44.99	20230621	3585	2.51	20231005	6680	-44.99	20230621	3585	2.51	20231005	3.35	N	187220	500	58 억		165317	N	N	0	N	00	N
118	20231110	120852	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3795	70	2	1.88	737867145	195330	372.37	3670	3890	3615	4840	2610	3725	3777.54	1.41	0	-51085	3808	3766	3718	3676	3628	3742	3652	58	1115	500	2380	5	1	11698021	444	31.36	0.44	12	1.67	121.00	8724.00	6680	20230621	-43.19	3585	20231005	5.86	6680	-43.19	20230621	3585	5.86	20231005	6680	-43.19	20230621	3585	5.86	20231005	3.35	N	187220	500	58 억		165317	N	N	0	N	00	N
119	20231110	110838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3745	20	2	0.54	303948575	81609	155.58	3670	3890	3615	4840	2610	3725	3724.45	1.41	0	-23539	3808	3766	3718	3676	3628	3742	3652	58	1115	500	2380	5	1	11698021	438	30.95	0.43	12	0.70	121.00	8724.00	6680	20230621	-43.94	3585	20231005	4.46	6680	-43.94	20230621	3585	4.46	20231005	6680	-43.94	20230621	3585	4.46	20231005	3.35	N	187220	500	58 억		165317	N	N	0	N	00	N
120	20231110	100848	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3700	-25	5	-0.67	142702775	39056	74.45	3670	3795	3615	4840	2610	3725	3653.80	1.41	0	-12811	3808	3766	3718	3676	3628	3742	3652	58	1115	500	2380	5	1	11698021	433	30.58	0.42	12	0.33	121.00	8724.00	6680	20230621	-44.61	3585	20231005	3.21	6680	-44.61	20230621	3585	3.21	20231005	6680	-44.61	20230621	3585	3.21	20231005	3.35	N	187220	500	58 억		165317	N	N	0	N	00	N
121	20231110	090833	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3695	-30	5	-0.81	39923260	10858	20.70	3670	3795	3670	4840	2610	3725	3676.85	1.41	0	2131	3808	3766	3718	3676	3628	3742	3652	58	1115	500	2380	5	1	11698021	432	30.54	0.42	12	0.09	121.00	8724.00	6680	20230621	-44.69	3585	20231005	3.07	6680	-44.69	20230621	3585	3.07	20231005	6680	-44.69	20230621	3585	3.07	20231005	3.35	N	187220	500	58 억		165317	N	N	0	N	00	N
122	20231109	160826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3725	-5	5	-0.13	194613875	52454	51.41	3750	3760	3670	4845	2615	3730	3710.14	1.52	0	-12494	3933	3831	3778	3676	3623	3805	3650	58	1115	500	2380	5	1	11698021	436	30.79	0.43	12	0.45	121.00	8724.00	6680	20230621	-44.24	3585	20231005	3.91	6680	-44.24	20230621	3585	3.91	20231005	6680	-44.24	20230621	3585	3.91	20231005	3.29	N	187220	500	58 억		177811	N	N	0	N	00	N
123	20231109	150826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3700	-30	5	-0.80	177673670	47892	46.94	3750	3760	3670	4845	2615	3730	3709.88	1.52	0	-10911	3933	3831	3778	3676	3623	3805	3650	58	1115	500	2380	5	1	11698021	433	30.58	0.42	12	0.41	121.00	8724.00	6680	20230621	-44.61	3585	20231005	3.21	6680	-44.61	20230621	3585	3.21	20231005	6680	-44.61	20230621	3585	3.21	20231005	3.29	N	187220	500	58 억		177811	N	N	0	N	00	N
124	20231109	140823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3725	-5	5	-0.13	146219660	39398	38.61	3750	3760	3670	4845	2615	3730	3711.35	1.52	0	-9771	3933	3831	3778	3676	3623	3805	3650	58	1115	500	2380	5	1	11698021	436	30.79	0.43	12	0.34	121.00	8724.00	6680	20230621	-44.24	3585	20231005	3.91	6680	-44.24	20230621	3585	3.91	20231005	6680	-44.24	20230621	3585	3.91	20231005	3.29	N	187220	500	58 억		177811	N	N	0	N	00	N
125	20231109	130826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3715	-15	5	-0.40	127985560	34501	33.81	3750	3760	3670	4845	2615	3730	3709.62	1.52	0	-8734	3933	3831	3778	3676	3623	3805	3650	58	1115	500	2380	5	1	11698021	435	30.70	0.43	12	0.29	121.00	8724.00	6680	20230621	-44.39	3585	20231005	3.63	6680	-44.39	20230621	3585	3.63	20231005	6680	-44.39	20230621	3585	3.63	20231005	3.29	N	187220	500	58 억		177811	N	N	0	N	00	N
126	20231109	120829	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3730	0	3	0.00	109659060	29574	28.98	3750	3760	3670	4845	2615	3730	3707.95	1.52	0	-7008	3933	3831	3778	3676	3623	3805	3650	58	1115	500	2380	5	1	11698021	436	30.83	0.43	12	0.25	121.00	8724.00	6680	20230621	-44.16	3585	20231005	4.04	6680	-44.16	20230621	3585	4.04	20231005	6680	-44.16	20230621	3585	4.04	20231005	3.29	N	187220	500	58 억		177811	N	N	0	N	00	N
127	20231109	110826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3725	-5	5	-0.13	101064955	27259	26.71	3750	3760	3670	4845	2615	3730	3707.58	1.52	0	-6575	3933	3831	3778	3676	3623	3805	3650	58	1115	500	2380	5	1	11698021	436	30.79	0.43	12	0.23	121.00	8724.00	6680	20230621	-44.24	3585	20231005	3.91	6680	-44.24	20230621	3585	3.91	20231005	6680	-44.24	20230621	3585	3.91	20231005	3.29	N	187220	500	58 억		177811	N	N	0	N	00	N
128	20231109	100821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3690	-40	5	-1.07	81682420	22020	21.58	3750	3760	3670	4845	2615	3730	3709.47	1.52	0	-7467	3933	3831	3778	3676	3623	3805	3650	58	1115	500	2380	5	1	11698021	432	30.50	0.42	12	0.19	121.00	8724.00	6680	20230621	-44.76	3585	20231005	2.93	6680	-44.76	20230621	3585	2.93	20231005	6680	-44.76	20230621	3585	2.93	20231005	3.29	N	187220	500	58 억		177811	N	N	0	N	00	N
129	20231109	090827	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3715	-15	5	-0.40	33435780	8980	8.80	3750	3760	3700	4845	2615	3730	3723.36	1.52	0	-1358	3933	3831	3778	3676	3623	3805	3650	58	1115	500	2380	5	1	11698021	435	30.70	0.43	12	0.08	121.00	8724.00	6680	20230621	-44.39	3585	20231005	3.63	6680	-44.39	20230621	3585	3.63	20231005	6680	-44.39	20230621	3585	3.63	20231005	3.29	N	187220	500	58 억		177811	N	N	0	N	00	N
130	20231108	160818	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3730	-70	5	-1.84	383924725	101265	72.36	3830	3880	3725	4940	2660	3800	3793.72	1.75	0	-27146	4040	3920	3845	3725	3650	3882	3687	58	1140	500	2430	5	1	11698021	436	30.83	0.43	12	0.87	121.00	8724.00	6680	20230621	-44.16	3585	20231005	4.04	6680	-44.16	20230621	3585	4.04	20231005	6680	-44.16	20230621	3585	4.04	20231005	3.48	N	187220	500	58 억		205187	N	N	0	N	00	N
131	20231108	150824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3735	-65	5	-1.71	348504055	91773	65.58	3830	3880	3730	4940	2660	3800	3797.46	1.75	0	-26402	4040	3920	3845	3725	3650	3882	3687	58	1140	500	2430	5	1	11698021	437	30.87	0.43	12	0.78	121.00	8724.00	6680	20230621	-44.09	3585	20231005	4.18	6680	-44.09	20230621	3585	4.18	20231005	6680	-44.09	20230621	3585	4.18	20231005	3.48	N	187220	500	58 억		205187	N	N	0	N	00	N
132	20231108	140819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3775	-25	5	-0.66	247277295	64808	46.31	3830	3880	3760	4940	2660	3800	3815.54	1.75	0	-12466	4040	3920	3845	3725	3650	3882	3687	58	1140	500	2430	5	1	11698021	442	31.20	0.43	12	0.55	121.00	8724.00	6680	20230621	-43.49	3585	20231005	5.30	6680	-43.49	20230621	3585	5.30	20231005	6680	-43.49	20230621	3585	5.30	20231005	3.48	N	187220	500	58 억		205187	N	N	0	N	00	N
133	20231108	130817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3770	-30	5	-0.79	232661645	60950	43.55	3830	3880	3760	4940	2660	3800	3817.25	1.75	0	-11796	4040	3920	3845	3725	3650	3882	3687	58	1140	500	2430	5	1	11698021	441	31.16	0.43	12	0.52	121.00	8724.00	6680	20230621	-43.56	3585	20231005	5.16	6680	-43.56	20230621	3585	5.16	20231005	6680	-43.56	20230621	3585	5.16	20231005	3.48	N	187220	500	58 억		205187	N	N	0	N	00	N
134	20231108	120812	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3800	0	3	0.00	166875820	43538	31.11	3830	3880	3780	4940	2660	3800	3832.88	1.75	0	-2692	4040	3920	3845	3725	3650	3882	3687	58	1140	500	2430	5	1	11698021	445	31.40	0.44	12	0.37	121.00	8724.00	6680	20230621	-43.11	3585	20231005	6.00	6680	-43.11	20230621	3585	6.00	20231005	6680	-43.11	20230621	3585	6.00	20231005	3.48	N	187220	500	58 억		205187	N	N	0	N	00	N
135	20231108	110821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3810	10	2	0.26	125676975	32718	23.38	3830	3880	3780	4940	2660	3800	3841.22	1.75	0	2269	4040	3920	3845	3725	3650	3882	3687	58	1140	500	2430	5	1	11698021	446	31.49	0.44	12	0.28	121.00	8724.00	6680	20230621	-42.96	3585	20231005	6.28	6680	-42.96	20230621	3585	6.28	20231005	6680	-42.96	20230621	3585	6.28	20231005	3.48	N	187220	500	58 억		205187	N	N	0	N	00	N
136	20231108	100820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3870	70	2	1.84	103734380	26975	19.27	3830	3880	3780	4940	2660	3800	3845.57	1.75	0	4529	4040	3920	3845	3725	3650	3882	3687	58	1140	500	2430	5	1	11698021	453	31.98	0.44	12	0.23	121.00	8724.00	6680	20230621	-42.07	3585	20231005	7.95	6680	-42.07	20230621	3585	7.95	20231005	6680	-42.07	20230621	3585	7.95	20231005	3.48	N	187220	500	58 억		205187	N	N	0	N	00	N
137	20231108	090816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3815	15	2	0.39	21266870	5582	3.99	3830	3830	3780	4940	2660	3800	3809.90	1.75	0	-2113	4040	3920	3845	3725	3650	3882	3687	58	1140	500	2430	5	1	11698021	446	31.53	0.44	12	0.05	121.00	8724.00	6680	20230621	-42.89	3585	20231005	6.42	6680	-42.89	20230621	3585	6.42	20231005	6680	-42.89	20230621	3585	6.42	20231005	3.48	N	187220	500	58 억		205187	N	N	0	N	00	N
138	20231107	160819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3800	-155	5	-3.92	534282945	139848	86.99	3900	3965	3770	5140	2770	3955	3820.47	1.93	0	-21124	4058	4006	3918	3866	3778	4032	3892	58	1185	500	2530	5	1	11698021	445	31.40	0.44	12	1.20	121.00	8724.00	6680	20230621	-43.11	3585	20231005	6.00	6680	-43.11	20230621	3585	6.00	20231005	6680	-43.11	20230621	3585	6.00	20231005	3.37	N	187220	500	58 억		226311	N	N	0	N	00	N
139	20231107	150820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3835	-120	5	-3.03	458849970	120042	74.67	3900	3965	3770	5140	2770	3955	3822.26	1.93	0	-23073	4058	4006	3918	3866	3778	4032	3892	58	1185	500	2530	5	1	11698021	449	31.69	0.44	12	1.03	121.00	8724.00	6680	20230621	-42.59	3585	20231005	6.97	6680	-42.59	20230621	3585	6.97	20231005	6680	-42.59	20230621	3585	6.97	20231005	3.37	N	187220	500	58 억		226311	N	N	0	N	00	N
140	20231107	140824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3815	-140	5	-3.54	418469470	109418	68.06	3900	3965	3770	5140	2770	3955	3824.34	1.93	0	-23241	4058	4006	3918	3866	3778	4032	3892	58	1185	500	2530	5	1	11698021	446	31.53	0.44	12	0.94	121.00	8724.00	6680	20230621	-42.89	3585	20231005	6.42	6680	-42.89	20230621	3585	6.42	20231005	6680	-42.89	20230621	3585	6.42	20231005	3.37	N	187220	500	58 억		226311	N	N	0	N	00	N
141	20231107	130822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3815	-140	5	-3.54	400672135	104736	65.15	3900	3965	3770	5140	2770	3955	3825.37	1.93	0	-23951	4058	4006	3918	3866	3778	4032	3892	58	1185	500	2530	5	1	11698021	446	31.53	0.44	12	0.90	121.00	8724.00	6680	20230621	-42.89	3585	20231005	6.42	6680	-42.89	20230621	3585	6.42	20231005	6680	-42.89	20230621	3585	6.42	20231005	3.37	N	187220	500	58 억		226311	N	N	0	N	00	N
142	20231107	120817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3805	-150	5	-3.79	347325080	90663	56.40	3900	3965	3800	5140	2770	3955	3830.76	1.93	0	-23448	4058	4006	3918	3866	3778	4032	3892	58	1185	500	2530	5	1	11698021	445	31.45	0.44	12	0.78	121.00	8724.00	6680	20230621	-43.04	3585	20231005	6.14	6680	-43.04	20230621	3585	6.14	20231005	6680	-43.04	20230621	3585	6.14	20231005	3.37	N	187220	500	58 억		226311	N	N	0	N	00	N
143	20231107	110817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3835	-120	5	-3.03	299304780	78058	48.56	3900	3965	3800	5140	2770	3955	3834.18	1.93	0	-12154	4058	4006	3918	3866	3778	4032	3892	58	1185	500	2530	5	1	11698021	449	31.69	0.44	12	0.67	121.00	8724.00	6680	20230621	-42.59	3585	20231005	6.97	6680	-42.59	20230621	3585	6.97	20231005	6680	-42.59	20230621	3585	6.97	20231005	3.37	N	187220	500	58 억		226311	N	N	0	N	00	N
144	20231107	100827	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3815	-140	5	-3.54	260432295	67881	42.23	3900	3965	3800	5140	2770	3955	3836.36	1.93	0	-14022	4058	4006	3918	3866	3778	4032	3892	58	1185	500	2530	5	1	11698021	446	31.53	0.44	12	0.58	121.00	8724.00	6680	20230621	-42.89	3585	20231005	6.42	6680	-42.89	20230621	3585	6.42	20231005	6680	-42.89	20230621	3585	6.42	20231005	3.37	N	187220	500	58 억		226311	N	N	0	N	00	N
145	20231107	090807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3835	-120	5	-3.03	81536955	21116	13.14	3900	3965	3830	5140	2770	3955	3860.77	1.93	0	-821	4058	4006	3918	3866	3778	4032	3892	58	1185	500	2530	5	1	11698021	449	31.69	0.44	12	0.18	121.00	8724.00	6680	20230621	-42.59	3585	20231005	6.97	6680	-42.59	20230621	3585	6.97	20231005	6680	-42.59	20230621	3585	6.97	20231005	3.37	N	187220	500	58 억		226311	N	N	0	N	00	N
146	20231106	160759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3955	80	2	2.06	617512165	157968	112.43	3895	3970	3830	5030	2715	3875	3909.02	1.42	0	59293	3998	3936	3853	3791	3708	3895	3750	58	1155	500	2480	5	1	11698021	463	32.69	0.45	12	1.35	121.00	8724.00	6680	20230621	-40.79	3585	20231005	10.32	6680	-40.79	20230621	3585	10.32	20231005	6680	-40.79	20230621	3585	10.32	20231005	3.46	N	187220	500	58 억		166416	N	N	0	N	00	N
147	20231106	150804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3945	70	2	1.81	579966285	148467	105.67	3895	3970	3830	5030	2715	3875	3906.37	1.42	0	54738	3998	3936	3853	3791	3708	3895	3750	58	1155	500	2480	5	1	11698021	461	32.60	0.45	12	1.27	121.00	8724.00	6680	20230621	-40.94	3585	20231005	10.04	6680	-40.94	20230621	3585	10.04	20231005	6680	-40.94	20230621	3585	10.04	20231005	3.46	N	187220	500	58 억		166416	N	N	0	N	00	N
148	20231106	140800	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3955	80	2	2.06	529607445	135663	96.56	3895	3960	3830	5030	2715	3875	3903.85	1.42	0	53744	3998	3936	3853	3791	3708	3895	3750	58	1155	500	2480	5	1	11698021	463	32.69	0.45	12	1.16	121.00	8724.00	6680	20230621	-40.79	3585	20231005	10.32	6680	-40.79	20230621	3585	10.32	20231005	6680	-40.79	20230621	3585	10.32	20231005	3.46	N	187220	500	58 억		166416	N	N	0	N	00	N
149	20231106	130808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3950	75	2	1.94	489424490	125471	89.30	3895	3955	3830	5030	2715	3875	3900.70	1.42	0	50368	3998	3936	3853	3791	3708	3895	3750	58	1155	500	2480	5	1	11698021	462	32.64	0.45	12	1.07	121.00	8724.00	6680	20230621	-40.87	3585	20231005	10.18	6680	-40.87	20230621	3585	10.18	20231005	6680	-40.87	20230621	3585	10.18	20231005	3.46	N	187220	500	58 억		166416	N	N	0	N	00	N
150	20231106	120805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3930	55	2	1.42	453810070	116376	82.83	3895	3950	3830	5030	2715	3875	3899.52	1.42	0	49507	3998	3936	3853	3791	3708	3895	3750	58	1155	500	2480	5	1	11698021	460	32.48	0.45	12	0.99	121.00	8724.00	6680	20230621	-41.17	3585	20231005	9.62	6680	-41.17	20230621	3585	9.62	20231005	6680	-41.17	20230621	3585	9.62	20231005	3.46	N	187220	500	58 억		166416	N	N	0	N	00	N
151	20231106	110803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3890	15	2	0.39	378166885	97018	69.05	3895	3950	3830	5030	2715	3875	3897.90	1.42	0	44169	3998	3936	3853	3791	3708	3895	3750	58	1155	500	2480	5	1	11698021	455	32.15	0.45	12	0.83	121.00	8724.00	6680	20230621	-41.77	3585	20231005	8.51	6680	-41.77	20230621	3585	8.51	20231005	6680	-41.77	20230621	3585	8.51	20231005	3.46	N	187220	500	58 억		166416	N	N	0	N	00	N
152	20231106	100741	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3910	35	2	0.90	197224475	50859	36.20	3895	3915	3830	5030	2715	3875	3877.87	1.42	0	22273	3998	3936	3853	3791	3708	3895	3750	58	1155	500	2480	5	1	11698021	457	32.31	0.45	12	0.43	121.00	8724.00	6680	20230621	-41.47	3585	20231005	9.07	6680	-41.47	20230621	3585	9.07	20231005	6680	-41.47	20230621	3585	9.07	20231005	3.46	N	187220	500	58 억		166416	N	N	0	N	00	N
153	20231106	090804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3860	-15	5	-0.39	45055435	11668	8.30	3895	3895	3830	5030	2715	3875	3861.45	1.42	0	-861	3998	3936	3853	3791	3708	3895	3750	58	1155	500	2480	5	1	11698021	452	31.90	0.44	12	0.10	121.00	8724.00	6680	20230621	-42.22	3585	20231005	7.67	6680	-42.22	20230621	3585	7.67	20231005	6680	-42.22	20230621	3585	7.67	20231005	3.46	N	187220	500	58 억		166416	N	N	0	N	00	N
154	20231103	160754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3875	85	2	2.24	537203560	139454	42.23	3890	3915	3770	4925	2655	3790	3852.19	1.32	0	11742	4023	3906	3798	3681	3573	3965	3740	58	1135	500	2420	5	1	11698021	453	32.02	0.44	12	1.19	121.00	8724.00	6680	20230621	-41.99	3585	20231005	8.09	6680	-41.99	20230621	3585	8.09	20231005	6680	-41.99	20230621	3585	8.09	20231005	3.58	N	187220	500	58 억		154933	N	N	0	N	00	N
155	20231103	150751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3880	90	2	2.37	512149985	132978	40.27	3890	3915	3770	4925	2655	3790	3851.39	1.32	0	10854	4023	3906	3798	3681	3573	3965	3740	58	1135	500	2420	5	1	11698021	454	32.07	0.44	12	1.14	121.00	8724.00	6680	20230621	-41.92	3585	20231005	8.23	6680	-41.92	20230621	3585	8.23	20231005	6680	-41.92	20230621	3585	8.23	20231005	3.58	N	187220	500	58 억		154933	N	N	0	N	00	N
156	20231103	140750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3865	75	2	1.98	422539420	109795	33.25	3890	3915	3770	4925	2655	3790	3848.44	1.32	0	2672	4023	3906	3798	3681	3573	3965	3740	58	1135	500	2420	5	1	11698021	452	31.94	0.44	12	0.94	121.00	8724.00	6680	20230621	-42.14	3585	20231005	7.81	6680	-42.14	20230621	3585	7.81	20231005	6680	-42.14	20230621	3585	7.81	20231005	3.58	N	187220	500	58 억		154933	N	N	0	N	00	N
157	20231103	130752	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3875	85	2	2.24	396653495	103084	31.22	3890	3915	3770	4925	2655	3790	3847.87	1.32	0	2271	4023	3906	3798	3681	3573	3965	3740	58	1135	500	2420	5	1	11698021	453	32.02	0.44	12	0.88	121.00	8724.00	6680	20230621	-41.99	3585	20231005	8.09	6680	-41.99	20230621	3585	8.09	20231005	6680	-41.99	20230621	3585	8.09	20231005	3.58	N	187220	500	58 억		154933	N	N	0	N	00	N
158	20231103	120750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3840	50	2	1.32	344227610	89488	27.10	3890	3915	3770	4925	2655	3790	3846.63	1.32	0	-708	4023	3906	3798	3681	3573	3965	3740	58	1135	500	2420	5	1	11698021	449	31.74	0.44	12	0.76	121.00	8724.00	6680	20230621	-42.51	3585	20231005	7.11	6680	-42.51	20230621	3585	7.11	20231005	6680	-42.51	20230621	3585	7.11	20231005	3.58	N	187220	500	58 억		154933	N	N	0	N	00	N
159	20231103	110758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3840	50	2	1.32	311602465	81012	24.53	3890	3915	3770	4925	2655	3790	3846.37	1.32	0	-2427	4023	3906	3798	3681	3573	3965	3740	58	1135	500	2420	5	1	11698021	449	31.74	0.44	12	0.69	121.00	8724.00	6680	20230621	-42.51	3585	20231005	7.11	6680	-42.51	20230621	3585	7.11	20231005	6680	-42.51	20230621	3585	7.11	20231005	3.58	N	187220	500	58 억		154933	N	N	0	N	00	N
160	20231103	100741	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3790	0	3	0.00	257645490	66880	20.25	3890	3915	3770	4925	2655	3790	3852.35	1.32	0	-7969	4023	3906	3798	3681	3573	3965	3740	58	1135	500	2420	5	1	11698021	443	31.32	0.43	12	0.57	121.00	8724.00	6680	20230621	-43.26	3585	20231005	5.72	6680	-43.26	20230621	3585	5.72	20231005	6680	-43.26	20230621	3585	5.72	20231005	3.58	N	187220	500	58 억		154933	N	N	0	N	00	N
161	20231103	090746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3870	80	2	2.11	127143525	32749	9.92	3890	3915	3845	4925	2655	3790	3882.36	1.32	0	-6063	4023	3906	3798	3681	3573	3965	3740	58	1135	500	2420	5	1	11698021	453	31.98	0.44	12	0.28	121.00	8724.00	6680	20230621	-42.07	3585	20231005	7.95	6680	-42.07	20230621	3585	7.95	20231005	6680	-42.07	20230621	3585	7.95	20231005	3.58	N	187220	500	58 억		154933	N	N	0	N	00	N
162	20231102	160746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3790	130	2	3.55	1249657750	327516	309.68	3700	3915	3690	4755	2565	3660	3815.60	1.22	0	12889	3846	3752	3706	3612	3566	3730	3590	58	1095	500	2340	5	1	11698021	443	31.32	0.43	12	2.80	121.00	8724.00	6680	20230621	-43.26	3585	20231005	5.72	6680	-43.26	20230621	3585	5.72	20231005	6680	-43.26	20230621	3585	5.72	20231005	3.50	N	187220	500	58 억		142793	N	N	0	N	00	N
163	20231102	150754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3765	105	2	2.87	1230655115	322484	304.93	3700	3915	3690	4755	2565	3660	3816.21	1.22	0	12349	3846	3752	3706	3612	3566	3730	3590	58	1095	500	2340	5	1	11698021	440	31.12	0.43	12	2.76	121.00	8724.00	6680	20230621	-43.64	3585	20231005	5.02	6680	-43.64	20230621	3585	5.02	20231005	6680	-43.64	20230621	3585	5.02	20231005	3.50	N	187220	500	58 억		142793	N	N	0	N	00	N
164	20231102	140741	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3775	115	2	3.14	1178192220	308570	291.77	3700	3915	3690	4755	2565	3660	3818.27	1.22	0	18337	3846	3752	3706	3612	3566	3730	3590	58	1095	500	2340	5	1	11698021	442	31.20	0.43	12	2.64	121.00	8724.00	6680	20230621	-43.49	3585	20231005	5.30	6680	-43.49	20230621	3585	5.30	20231005	6680	-43.49	20230621	3585	5.30	20231005	3.50	N	187220	500	58 억		142793	N	N	0	N	00	N
165	20231102	130746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3815	155	2	4.23	1103590720	288855	273.13	3700	3915	3690	4755	2565	3660	3820.61	1.22	0	16884	3846	3752	3706	3612	3566	3730	3590	58	1095	500	2340	5	1	11698021	446	31.53	0.44	12	2.47	121.00	8724.00	6680	20230621	-42.89	3585	20231005	6.42	6680	-42.89	20230621	3585	6.42	20231005	6680	-42.89	20230621	3585	6.42	20231005	3.50	N	187220	500	58 억		142793	N	N	0	N	00	N
166	20231102	120743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3790	130	2	3.55	964464865	252345	238.61	3700	3915	3690	4755	2565	3660	3822.05	1.22	0	18263	3846	3752	3706	3612	3566	3730	3590	58	1095	500	2340	5	1	11698021	443	31.32	0.43	12	2.16	121.00	8724.00	6680	20230621	-43.26	3585	20231005	5.72	6680	-43.26	20230621	3585	5.72	20231005	6680	-43.26	20230621	3585	5.72	20231005	3.50	N	187220	500	58 억		142793	N	N	0	N	00	N
167	20231102	110742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3775	115	2	3.14	446791110	118244	111.81	3700	3895	3690	4755	2565	3660	3778.62	1.22	0	28894	3846	3752	3706	3612	3566	3730	3590	58	1095	500	2340	5	1	11698021	442	31.20	0.43	12	1.01	121.00	8724.00	6680	20230621	-43.49	3585	20231005	5.30	6680	-43.49	20230621	3585	5.30	20231005	6680	-43.49	20230621	3585	5.30	20231005	3.50	N	187220	500	58 억		142793	N	N	0	N	00	N
168	20231102	100743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3765	105	2	2.87	186680680	49915	47.20	3700	3785	3690	4755	2565	3660	3740.08	1.22	0	18026	3846	3752	3706	3612	3566	3730	3590	58	1095	500	2340	5	1	11698021	440	31.12	0.43	12	0.43	121.00	8724.00	6680	20230621	-43.64	3585	20231005	5.02	6680	-43.64	20230621	3585	5.02	20231005	6680	-43.64	20230621	3585	5.02	20231005	3.50	N	187220	500	58 억		142793	N	N	0	N	00	N
169	20231102	090748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3735	75	2	2.05	47308715	12748	12.05	3700	3735	3690	4755	2565	3660	3711.34	1.22	0	2272	3846	3752	3706	3612	3566	3730	3590	58	1095	500	2340	5	1	11698021	437	30.87	0.43	12	0.11	121.00	8724.00	6680	20230621	-44.09	3585	20231005	4.18	6680	-44.09	20230621	3585	4.18	20231005	6680	-44.09	20230621	3585	4.18	20231005	3.50	N	187220	500	58 억		142793	N	N	0	N	00	N
170	20231101	160740	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3660	-25	5	-0.68	369150245	99743	51.21	3675	3800	3660	4790	2580	3685	3701.27	1.23	0	-888	4005	3845	3765	3605	3525	3805	3565	58	1105	500	2350	5	1	11698021	428	30.25	0.42	12	0.85	121.00	8724.00	6680	20230621	-45.21	3585	20231005	2.09	6680	-45.21	20230621	3585	2.09	20231005	6680	-45.21	20230621	3585	2.09	20231005	3.76	N	187220	500	58 억		143680	N	N	0	N	00	N
171	20231101	150741	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3680	-5	5	-0.14	305929090	82489	42.35	3675	3800	3660	4790	2580	3685	3708.84	1.23	0	-1990	4005	3845	3765	3605	3525	3805	3565	58	1105	500	2350	5	1	11698021	430	30.41	0.42	12	0.71	121.00	8724.00	6680	20230621	-44.91	3585	20231005	2.65	6680	-44.91	20230621	3585	2.65	20231005	6680	-44.91	20230621	3585	2.65	20231005	3.76	N	187220	500	58 억		143680	N	N	0	N	00	N
172	20231101	140735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3690	5	2	0.14	275490685	74217	38.10	3675	3800	3675	4790	2580	3685	3712.10	1.23	0	1059	4005	3845	3765	3605	3525	3805	3565	58	1105	500	2350	5	1	11698021	432	30.50	0.42	12	0.63	121.00	8724.00	6680	20230621	-44.76	3585	20231005	2.93	6680	-44.76	20230621	3585	2.93	20231005	6680	-44.76	20230621	3585	2.93	20231005	3.76	N	187220	500	58 억		143680	N	N	0	N	00	N
173	20231101	130740	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3705	20	2	0.54	192589170	51816	26.60	3675	3800	3675	4790	2580	3685	3717.03	1.23	0	1143	4005	3845	3765	3605	3525	3805	3565	58	1105	500	2350	5	1	11698021	433	30.62	0.42	12	0.44	121.00	8724.00	6680	20230621	-44.54	3585	20231005	3.35	6680	-44.54	20230621	3585	3.35	20231005	6680	-44.54	20230621	3585	3.35	20231005	3.76	N	187220	500	58 억		143680	N	N	0	N	00	N
174	20231101	120757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3695	10	2	0.27	151587685	40753	20.92	3675	3800	3675	4790	2580	3685	3720.00	1.23	0	-345	4005	3845	3765	3605	3525	3805	3565	58	1105	500	2350	5	1	11698021	432	30.54	0.42	12	0.35	121.00	8724.00	6680	20230621	-44.69	3585	20231005	3.07	6680	-44.69	20230621	3585	3.07	20231005	6680	-44.69	20230621	3585	3.07	20231005	3.76	N	187220	500	58 억		143680	N	N	0	N	00	N
175	20231101	110803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3685	0	3	0.00	132556520	35597	18.28	3675	3800	3675	4790	2580	3685	3724.24	1.23	0	-2298	4005	3845	3765	3605	3525	3805	3565	58	1105	500	2350	5	1	11698021	431	30.45	0.42	12	0.30	121.00	8724.00	6680	20230621	-44.84	3585	20231005	2.79	6680	-44.84	20230621	3585	2.79	20231005	6680	-44.84	20230621	3585	2.79	20231005	3.76	N	187220	500	58 억		143680	N	N	0	N	00	N
176	20231101	100753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3730	45	2	1.22	83946735	22478	11.54	3675	3800	3675	4790	2580	3685	3735.49	1.23	0	1007	4005	3845	3765	3605	3525	3805	3565	58	1105	500	2350	5	1	11698021	436	30.83	0.43	12	0.19	121.00	8724.00	6680	20230621	-44.16	3585	20231005	4.04	6680	-44.16	20230621	3585	4.04	20231005	6680	-44.16	20230621	3585	4.04	20231005	3.76	N	187220	500	58 억		143680	N	N	0	N	00	N
177	20231101	090753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3730	45	2	1.22	27645280	7469	3.83	3675	3745	3675	4790	2580	3685	3702.23	1.23	0	1139	4005	3845	3765	3605	3525	3805	3565	58	1105	500	2350	5	1	11698021	436	30.83	0.43	12	0.06	121.00	8724.00	6680	20230621	-44.16	3585	20231005	4.04	6680	-44.16	20230621	3585	4.04	20231005	6680	-44.16	20230621	3585	4.04	20231005	3.76	N	187220	500	58 억		143680	N	N	0	N	00	N