KissMeData/359090/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	161251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1197	27	2	2.31	130942066	111659	169.25	1179	1210	1152	1521	819	1170	1172.58	0.50	0	-7672	1189	1179	1168	1158	1147	1174	1153	55	351	100	810	1	1	54852263	657	16.40	1.80	12	0.20	73.00	664.00	1600	20230912	-25.19	1078	20231031	11.04	1600	-25.19	20230912	1078	11.04	20231031	1600	-25.19	20230912	1078	11.04	20231031	1.37	N	359090	100	54 억		272276	N	N	0	N	00	N
3	20231130	151249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1199	29	2	2.48	125228055	106878	162.01	1179	1210	1152	1521	819	1170	1171.69	0.50	0	-7173	1189	1179	1168	1158	1147	1174	1153	55	351	100	810	1	1	54852263	658	16.42	1.81	12	0.19	73.00	664.00	1600	20230912	-25.06	1078	20231031	11.22	1600	-25.06	20230912	1078	11.22	20231031	1600	-25.06	20230912	1078	11.22	20231031	1.37	N	359090	100	54 억		272276	N	N	0	N	00	N
4	20231130	141246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1165	-5	5	-0.43	52103960	44986	68.19	1179	1179	1152	1521	819	1170	1158.22	0.50	0	-2959	1189	1179	1168	1158	1147	1174	1153	55	351	100	810	1	1	54852263	639	15.96	1.75	12	0.08	73.00	664.00	1600	20230912	-27.19	1078	20231031	8.07	1600	-27.19	20230912	1078	8.07	20231031	1600	-27.19	20230912	1078	8.07	20231031	1.37	N	359090	100	54 억		272276	N	N	0	N	00	N
5	20231130	131245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1164	-6	5	-0.51	51383184	44367	67.25	1179	1179	1152	1521	819	1170	1158.13	0.50	0	-2437	1189	1179	1168	1158	1147	1174	1153	55	351	100	810	1	1	54852263	638	15.95	1.75	12	0.08	73.00	664.00	1600	20230912	-27.25	1078	20231031	7.98	1600	-27.25	20230912	1078	7.98	20231031	1600	-27.25	20230912	1078	7.98	20231031	1.37	N	359090	100	54 억		272276	N	N	0	N	00	N
6	20231130	121300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1163	-7	5	-0.60	48859216	42191	63.95	1179	1179	1152	1521	819	1170	1158.04	0.50	0	-1444	1189	1179	1168	1158	1147	1174	1153	55	351	100	810	1	1	54852263	638	15.93	1.75	12	0.08	73.00	664.00	1600	20230912	-27.31	1078	20231031	7.88	1600	-27.31	20230912	1078	7.88	20231031	1600	-27.31	20230912	1078	7.88	20231031	1.37	N	359090	100	54 억		272276	N	N	0	N	00	N
7	20231130	111253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1159	-11	5	-0.94	36706124	31674	48.01	1179	1179	1152	1521	819	1170	1158.86	0.50	0	-551	1189	1179	1168	1158	1147	1174	1153	55	351	100	810	1	1	54852263	636	15.88	1.75	12	0.06	73.00	664.00	1600	20230912	-27.56	1078	20231031	7.51	1600	-27.56	20230912	1078	7.51	20231031	1600	-27.56	20230912	1078	7.51	20231031	1.37	N	359090	100	54 억		272276	N	N	0	N	00	N
8	20231130	101246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	-10	5	-0.85	26741265	23128	35.06	1179	1179	1152	1521	819	1170	1156.21	0.50	0	-893	1189	1179	1168	1158	1147	1174	1153	55	351	100	810	1	1	54852263	636	15.89	1.75	12	0.04	73.00	664.00	1600	20230912	-27.50	1078	20231031	7.61	1600	-27.50	20230912	1078	7.61	20231031	1600	-27.50	20230912	1078	7.61	20231031	1.37	N	359090	100	54 억		272276	N	N	0	N	00	N
9	20231130	091247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1158	-12	5	-1.03	3979324	3427	5.19	1179	1179	1158	1521	819	1170	1161.10	0.50	0	-972	1189	1179	1168	1158	1147	1174	1153	55	351	100	810	1	1	54852263	635	15.86	1.74	12	0.01	73.00	664.00	1600	20230912	-27.62	1078	20231031	7.42	1600	-27.62	20230912	1078	7.42	20231031	1600	-27.62	20230912	1078	7.42	20231031	1.37	N	359090	100	54 억		272276	N	N	0	N	00	N
10	20231129	161240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	-8	5	-0.68	76707845	65971	89.02	1178	1178	1157	1531	825	1178	1162.75	0.52	0	-13452	1206	1191	1170	1155	1134	1199	1163	55	353	100	820	1	1	54852263	642	16.03	1.76	12	0.12	73.00	664.00	1600	20230912	-26.88	1078	20231031	8.53	1600	-26.88	20230912	1078	8.53	20231031	1600	-26.88	20230912	1078	8.53	20231031	1.40	N	359090	100	54 억		285555	N	N	0	N	00	N
11	20231129	151252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1166	-12	5	-1.02	74456306	64044	86.42	1178	1178	1157	1531	825	1178	1162.58	0.52	0	-12031	1206	1191	1170	1155	1134	1199	1163	55	353	100	820	1	1	54852263	640	15.97	1.76	12	0.12	73.00	664.00	1600	20230912	-27.12	1078	20231031	8.16	1600	-27.12	20230912	1078	8.16	20231031	1600	-27.12	20230912	1078	8.16	20231031	1.40	N	359090	100	54 억		285555	N	N	0	N	00	N
12	20231129	141244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1163	-15	5	-1.27	61481624	52883	71.36	1178	1178	1157	1531	825	1178	1162.60	0.52	0	-6917	1206	1191	1170	1155	1134	1199	1163	55	353	100	820	1	1	54852263	638	15.93	1.75	12	0.10	73.00	664.00	1600	20230912	-27.31	1078	20231031	7.88	1600	-27.31	20230912	1078	7.88	20231031	1600	-27.31	20230912	1078	7.88	20231031	1.40	N	359090	100	54 억		285555	N	N	0	N	00	N
13	20231129	131245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	-18	5	-1.53	60788209	52286	70.56	1178	1178	1157	1531	825	1178	1162.61	0.52	0	-6511	1206	1191	1170	1155	1134	1199	1163	55	353	100	820	1	1	54852263	636	15.89	1.75	12	0.10	73.00	664.00	1600	20230912	-27.50	1078	20231031	7.61	1600	-27.50	20230912	1078	7.61	20231031	1600	-27.50	20230912	1078	7.61	20231031	1.40	N	359090	100	54 억		285555	N	N	0	N	00	N
14	20231129	121247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1167	-11	5	-0.93	49697745	42748	57.69	1178	1178	1157	1531	825	1178	1162.57	0.52	0	-5547	1206	1191	1170	1155	1134	1199	1163	55	353	100	820	1	1	54852263	640	15.99	1.76	12	0.08	73.00	664.00	1600	20230912	-27.06	1078	20231031	8.26	1600	-27.06	20230912	1078	8.26	20231031	1600	-27.06	20230912	1078	8.26	20231031	1.40	N	359090	100	54 억		285555	N	N	0	N	00	N
15	20231129	111247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1163	-15	5	-1.27	39177269	33704	45.48	1178	1178	1157	1531	825	1178	1162.39	0.52	0	-3865	1206	1191	1170	1155	1134	1199	1163	55	353	100	820	1	1	54852263	638	15.93	1.75	12	0.06	73.00	664.00	1600	20230912	-27.31	1078	20231031	7.88	1600	-27.31	20230912	1078	7.88	20231031	1600	-27.31	20230912	1078	7.88	20231031	1.40	N	359090	100	54 억		285555	N	N	0	N	00	N
16	20231129	101244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	-8	5	-0.68	16600436	14241	19.22	1178	1178	1162	1531	825	1178	1165.68	0.52	0	1	1206	1191	1170	1155	1134	1199	1163	55	353	100	820	1	1	54852263	642	16.03	1.76	12	0.03	73.00	664.00	1600	20230912	-26.88	1078	20231031	8.53	1600	-26.88	20230912	1078	8.53	20231031	1600	-26.88	20230912	1078	8.53	20231031	1.40	N	359090	100	54 억		285555	N	N	0	N	00	N
17	20231129	091239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1176	-2	5	-0.17	3459053	2959	3.99	1178	1178	1162	1531	825	1178	1168.99	0.52	0	-1215	1206	1191	1170	1155	1134	1199	1163	55	353	100	820	1	1	54852263	645	16.11	1.77	12	0.01	73.00	664.00	1600	20230912	-26.50	1078	20231031	9.09	1600	-26.50	20230912	1078	9.09	20231031	1600	-26.50	20230912	1078	9.09	20231031	1.40	N	359090	100	54 억		285555	N	N	0	N	00	N
18	20231128	161239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1178	3	2	0.26	86221217	74104	80.72	1175	1185	1149	1527	823	1175	1163.12	0.56	0	-23109	1205	1189	1170	1154	1135	1180	1145	55	352	100	820	1	1	54852263	646	16.14	1.77	12	0.14	73.00	664.00	1600	20230912	-26.37	1078	20231031	9.28	1600	-26.37	20230912	1078	9.28	20231031	1600	-26.37	20230912	1078	9.28	20231031	1.43	N	359090	100	54 억		308664	N	N	0	N	00	N
19	20231128	151114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1178	3	2	0.26	83378665	71690	78.09	1175	1185	1149	1527	823	1175	1162.62	0.56	0	-22822	1205	1189	1170	1154	1135	1180	1145	55	352	100	820	1	1	54852263	646	16.14	1.77	12	0.13	73.00	664.00	1600	20230912	-26.37	1078	20231031	9.28	1600	-26.37	20230912	1078	9.28	20231031	1600	-26.37	20230912	1078	9.28	20231031	1.43	N	359090	100	54 억		308664	N	N	0	N	00	N
20	20231128	141236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1172	-3	5	-0.26	75880722	65284	71.11	1175	1185	1149	1527	823	1175	1161.82	0.56	0	-22438	1205	1189	1170	1154	1135	1180	1145	55	352	100	820	1	1	54852263	643	16.05	1.77	12	0.12	73.00	664.00	1600	20230912	-26.75	1078	20231031	8.72	1600	-26.75	20230912	1078	8.72	20231031	1600	-26.75	20230912	1078	8.72	20231031	1.43	N	359090	100	54 억		308664	N	N	0	N	00	N
21	20231128	131231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1177	2	2	0.17	75179247	64682	70.45	1175	1185	1149	1527	823	1175	1161.78	0.56	0	-22391	1205	1189	1170	1154	1135	1180	1145	55	352	100	820	1	1	54852263	646	16.12	1.77	12	0.12	73.00	664.00	1600	20230912	-26.44	1078	20231031	9.18	1600	-26.44	20230912	1078	9.18	20231031	1600	-26.44	20230912	1078	9.18	20231031	1.43	N	359090	100	54 억		308664	N	N	0	N	00	N
22	20231128	121238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1178	3	2	0.26	74931312	64471	70.22	1175	1185	1149	1527	823	1175	1161.74	0.56	0	-22380	1205	1189	1170	1154	1135	1180	1145	55	352	100	820	1	1	54852263	646	16.14	1.77	12	0.12	73.00	664.00	1600	20230912	-26.37	1078	20231031	9.28	1600	-26.37	20230912	1078	9.28	20231031	1600	-26.37	20230912	1078	9.28	20231031	1.43	N	359090	100	54 억		308664	N	N	0	N	00	N
23	20231128	111239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1178	3	2	0.26	64260752	55412	60.36	1175	1185	1149	1527	823	1175	1158.97	0.56	0	-13964	1205	1189	1170	1154	1135	1180	1145	55	352	100	820	1	1	54852263	646	16.14	1.77	12	0.10	73.00	664.00	1600	20230912	-26.37	1078	20231031	9.28	1600	-26.37	20230912	1078	9.28	20231031	1600	-26.37	20230912	1078	9.28	20231031	1.43	N	359090	100	54 억		308664	N	N	0	N	00	N
24	20231128	101233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1179	4	2	0.34	60722688	52406	57.08	1175	1185	1149	1527	823	1175	1157.89	0.56	0	-12154	1205	1189	1170	1154	1135	1180	1145	55	352	100	820	1	1	54852263	647	16.15	1.78	12	0.10	73.00	664.00	1600	20230912	-26.31	1078	20231031	9.37	1600	-26.31	20230912	1078	9.37	20231031	1600	-26.31	20230912	1078	9.37	20231031	1.43	N	359090	100	54 억		308664	N	N	0	N	00	N
25	20231128	091233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	-5	5	-0.43	4502601	3840	4.18	1175	1175	1161	1527	823	1175	1168.08	0.56	0	-1326	1205	1189	1170	1154	1135	1180	1145	55	352	100	820	1	1	54852263	642	16.03	1.76	12	0.01	73.00	664.00	1600	20230912	-26.88	1078	20231031	8.53	1600	-26.88	20230912	1078	8.53	20231031	1600	-26.88	20230912	1078	8.53	20231031	1.43	N	359090	100	54 억		308664	N	N	0	N	00	N
26	20231127	161225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1175	-5	5	-0.42	106988657	91806	159.69	1180	1186	1151	1534	826	1180	1165.38	0.58	0	-8371	1206	1193	1185	1172	1164	1189	1168	55	354	100	820	1	1	54852263	645	16.10	1.77	12	0.17	73.00	664.00	1600	20230912	-26.56	1078	20231031	9.00	1600	-26.56	20230912	1078	9.00	20231031	1600	-26.56	20230912	1078	9.00	20231031	1.45	N	359090	100	54 억		316709	N	N	0	N	00	N
27	20231127	151238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1173	-7	5	-0.59	95902800	82359	143.26	1180	1186	1151	1534	826	1180	1164.45	0.58	0	-8662	1206	1193	1185	1172	1164	1189	1168	55	354	100	820	1	1	54852263	643	16.07	1.77	12	0.15	73.00	664.00	1600	20230912	-26.69	1078	20231031	8.81	1600	-26.69	20230912	1078	8.81	20231031	1600	-26.69	20230912	1078	8.81	20231031	1.45	N	359090	100	54 억		316709	N	N	0	N	00	N
28	20231127	141235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1164	-16	5	-1.36	68105080	58370	101.53	1180	1186	1151	1534	826	1180	1166.78	0.58	0	-7009	1206	1193	1185	1172	1164	1189	1168	55	354	100	820	1	1	54852263	638	15.95	1.75	12	0.11	73.00	664.00	1600	20230912	-27.25	1078	20231031	7.98	1600	-27.25	20230912	1078	7.98	20231031	1600	-27.25	20230912	1078	7.98	20231031	1.45	N	359090	100	54 억		316709	N	N	0	N	00	N
29	20231127	131238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1153	-27	5	-2.29	64858397	55572	96.67	1180	1186	1151	1534	826	1180	1167.11	0.58	0	-5606	1206	1193	1185	1172	1164	1189	1168	55	354	100	820	1	1	54852263	632	15.79	1.74	12	0.10	73.00	664.00	1600	20230912	-27.94	1078	20231031	6.96	1600	-27.94	20230912	1078	6.96	20231031	1600	-27.94	20230912	1078	6.96	20231031	1.45	N	359090	100	54 억		316709	N	N	0	N	00	N
30	20231127	121244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1165	-15	5	-1.27	41490089	35389	61.56	1180	1186	1164	1534	826	1180	1172.40	0.58	0	-4456	1206	1193	1185	1172	1164	1189	1168	55	354	100	820	1	1	54852263	639	15.96	1.75	12	0.06	73.00	664.00	1600	20230912	-27.19	1078	20231031	8.07	1600	-27.19	20230912	1078	8.07	20231031	1600	-27.19	20230912	1078	8.07	20231031	1.45	N	359090	100	54 억		316709	N	N	0	N	00	N
31	20231127	111222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1174	-6	5	-0.51	29279922	24929	43.36	1180	1186	1168	1534	826	1180	1174.53	0.58	0	-2911	1206	1193	1185	1172	1164	1189	1168	55	354	100	820	1	1	54852263	644	16.08	1.77	12	0.05	73.00	664.00	1600	20230912	-26.63	1078	20231031	8.91	1600	-26.63	20230912	1078	8.91	20231031	1600	-26.63	20230912	1078	8.91	20231031	1.45	N	359090	100	54 억		316709	N	N	0	N	00	N
32	20231127	101220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1178	-2	5	-0.17	21994996	18698	32.52	1180	1186	1169	1534	826	1180	1176.33	0.58	0	-1125	1206	1193	1185	1172	1164	1189	1168	55	354	100	820	1	1	54852263	646	16.14	1.77	12	0.03	73.00	664.00	1600	20230912	-26.37	1078	20231031	9.28	1600	-26.37	20230912	1078	9.28	20231031	1600	-26.37	20230912	1078	9.28	20231031	1.45	N	359090	100	54 억		316709	N	N	0	N	00	N
33	20231127	091224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1182	2	2	0.17	5587319	4735	8.24	1180	1186	1179	1534	826	1180	1180.00	0.58	0	-389	1206	1193	1185	1172	1164	1189	1168	55	354	100	820	1	1	54852263	648	16.19	1.78	12	0.01	73.00	664.00	1600	20230912	-26.12	1078	20231031	9.65	1600	-26.12	20230912	1078	9.65	20231031	1600	-26.12	20230912	1078	9.65	20231031	1.45	N	359090	100	54 억		316709	N	N	0	N	00	N
34	20231124	161217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1180	-10	5	-0.84	67767763	57268	92.92	1181	1198	1177	1547	833	1190	1183.34	0.60	0	-14472	1212	1201	1191	1180	1170	1196	1175	55	357	100	830	1	1	54852263	647	16.16	1.78	12	0.10	73.00	664.00	1600	20230912	-26.25	1078	20231031	9.46	1600	-26.25	20230912	1078	9.46	20231031	1600	-26.25	20230912	1078	9.46	20231031	1.42	N	359090	100	54 억		331181	N	N	0	N	00	N
35	20231124	151225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1185	-5	5	-0.42	54916298	46378	75.25	1181	1198	1177	1547	833	1190	1184.10	0.60	0	-14435	1212	1201	1191	1180	1170	1196	1175	55	357	100	830	1	1	54852263	650	16.23	1.78	12	0.08	73.00	664.00	1600	20230912	-25.94	1078	20231031	9.93	1600	-25.94	20230912	1078	9.93	20231031	1600	-25.94	20230912	1078	9.93	20231031	1.42	N	359090	100	54 억		331181	N	N	0	N	00	N
36	20231124	141222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1179	-11	5	-0.92	39589403	33434	54.25	1181	1198	1177	1547	833	1190	1184.11	0.60	0	-11767	1212	1201	1191	1180	1170	1196	1175	55	357	100	830	1	1	54852263	647	16.15	1.78	12	0.06	73.00	664.00	1600	20230912	-26.31	1078	20231031	9.37	1600	-26.31	20230912	1078	9.37	20231031	1600	-26.31	20230912	1078	9.37	20231031	1.42	N	359090	100	54 억		331181	N	N	0	N	00	N
37	20231124	131219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1185	-5	5	-0.42	27508103	23204	37.65	1181	1198	1177	1547	833	1190	1185.49	0.60	0	-11633	1212	1201	1191	1180	1170	1196	1175	55	357	100	830	1	1	54852263	650	16.23	1.78	12	0.04	73.00	664.00	1600	20230912	-25.94	1078	20231031	9.93	1600	-25.94	20230912	1078	9.93	20231031	1600	-25.94	20230912	1078	9.93	20231031	1.42	N	359090	100	54 억		331181	N	N	0	N	00	N
38	20231124	121227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1188	-2	5	-0.17	21932982	18474	29.97	1181	1198	1179	1547	833	1190	1187.24	0.60	0	-11265	1212	1201	1191	1180	1170	1196	1175	55	357	100	830	1	1	54852263	652	16.27	1.79	12	0.03	73.00	664.00	1600	20230912	-25.75	1078	20231031	10.20	1600	-25.75	20230912	1078	10.20	20231031	1600	-25.75	20230912	1078	10.20	20231031	1.42	N	359090	100	54 억		331181	N	N	0	N	00	N
39	20231124	111223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1189	-1	5	-0.08	6930352	5831	9.46	1181	1198	1181	1547	833	1190	1188.54	0.60	0	-1595	1212	1201	1191	1180	1170	1196	1175	55	357	100	830	1	1	54852263	652	16.29	1.79	12	0.01	73.00	664.00	1600	20230912	-25.69	1078	20231031	10.30	1600	-25.69	20230912	1078	10.30	20231031	1600	-25.69	20230912	1078	10.30	20231031	1.42	N	359090	100	54 억		331181	N	N	0	N	00	N
40	20231124	101226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1193	3	2	0.25	3204390	2693	4.37	1181	1198	1181	1547	833	1190	1189.90	0.60	0	-634	1212	1201	1191	1180	1170	1196	1175	55	357	100	830	1	1	54852263	654	16.34	1.80	12	0.00	73.00	664.00	1600	20230912	-25.44	1078	20231031	10.67	1600	-25.44	20230912	1078	10.67	20231031	1600	-25.44	20230912	1078	10.67	20231031	1.42	N	359090	100	54 억		331181	N	N	0	N	00	N
41	20231124	091218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1197	7	2	0.59	231171	195	0.32	1181	1198	1181	1547	833	1190	1185.49	0.60	0	-32	1212	1201	1191	1180	1170	1196	1175	55	357	100	830	1	1	54852263	657	16.40	1.80	12	0.00	73.00	664.00	1600	20230912	-25.19	1078	20231031	11.04	1600	-25.19	20230912	1078	11.04	20231031	1600	-25.19	20230912	1078	11.04	20231031	1.42	N	359090	100	54 억		331181	N	N	0	N	00	N
42	20231123	161201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	-2	5	-0.17	71807531	60392	92.59	1202	1202	1181	1549	835	1192	1189.02	0.61	0	-5490	1226	1209	1193	1176	1160	1201	1168	55	357	100	830	1	1	54852263	653	16.30	1.79	12	0.11	73.00	664.00	1600	20230912	-25.62	1078	20231031	10.39	1600	-25.62	20230912	1078	10.39	20231031	1600	-25.62	20230912	1078	10.39	20231031	1.41	N	359090	100	54 억		336671	N	N	0	N	00	N
43	20231123	151244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1185	-7	5	-0.59	69800373	58705	90.01	1202	1202	1181	1549	835	1192	1189.00	0.61	0	-5193	1226	1209	1193	1176	1160	1201	1168	55	357	100	830	1	1	54852263	650	16.23	1.78	12	0.11	73.00	664.00	1600	20230912	-25.94	1078	20231031	9.93	1600	-25.94	20230912	1078	9.93	20231031	1600	-25.94	20230912	1078	9.93	20231031	1.41	N	359090	100	54 억		336671	N	N	0	N	00	N
44	20231123	141244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1191	-1	5	-0.08	66201895	55675	85.36	1202	1202	1181	1549	835	1192	1189.08	0.61	0	-3971	1226	1209	1193	1176	1160	1201	1168	55	357	100	830	1	1	54852263	653	16.32	1.79	12	0.10	73.00	664.00	1600	20230912	-25.56	1078	20231031	10.48	1600	-25.56	20230912	1078	10.48	20231031	1600	-25.56	20230912	1078	10.48	20231031	1.41	N	359090	100	54 억		336671	N	N	0	N	00	N
45	20231123	131243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1191	-1	5	-0.08	50933004	42814	65.64	1202	1202	1183	1549	835	1192	1189.63	0.61	0	-2516	1226	1209	1193	1176	1160	1201	1168	55	357	100	830	1	1	54852263	653	16.32	1.79	12	0.08	73.00	664.00	1600	20230912	-25.56	1078	20231031	10.48	1600	-25.56	20230912	1078	10.48	20231031	1600	-25.56	20230912	1078	10.48	20231031	1.41	N	359090	100	54 억		336671	N	N	0	N	00	N
46	20231123	121222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1194	2	2	0.17	50007911	42036	64.45	1202	1202	1183	1549	835	1192	1189.64	0.61	0	-2516	1226	1209	1193	1176	1160	1201	1168	55	357	100	830	1	1	54852263	655	16.36	1.80	12	0.08	73.00	664.00	1600	20230912	-25.38	1078	20231031	10.76	1600	-25.38	20230912	1078	10.76	20231031	1600	-25.38	20230912	1078	10.76	20231031	1.41	N	359090	100	54 억		336671	N	N	0	N	00	N
47	20231123	111254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1192	0	3	0.00	45163734	37970	58.21	1202	1202	1183	1549	835	1192	1189.46	0.61	0	-2591	1226	1209	1193	1176	1160	1201	1168	55	357	100	830	1	1	54852263	654	16.33	1.80	12	0.07	73.00	664.00	1600	20230912	-25.50	1078	20231031	10.58	1600	-25.50	20230912	1078	10.58	20231031	1600	-25.50	20230912	1078	10.58	20231031	1.41	N	359090	100	54 억		336671	N	N	0	N	00	N
48	20231123	101227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1192	0	3	0.00	43881456	36894	56.57	1202	1202	1183	1549	835	1192	1189.39	0.61	0	-2591	1226	1209	1193	1176	1160	1201	1168	55	357	100	830	1	1	54852263	654	16.33	1.80	12	0.07	73.00	664.00	1600	20230912	-25.50	1078	20231031	10.58	1600	-25.50	20230912	1078	10.58	20231031	1600	-25.50	20230912	1078	10.58	20231031	1.41	N	359090	100	54 억		336671	N	N	0	N	00	N
49	20231123	091220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1201	9	2	0.76	2187154	1828	2.80	1202	1202	1192	1549	835	1192	1196.47	0.61	0	-449	1226	1209	1193	1176	1160	1201	1168	55	357	100	830	1	1	54852263	659	16.45	1.81	12	0.00	73.00	664.00	1600	20230912	-24.94	1078	20231031	11.41	1600	-24.94	20230912	1078	11.41	20231031	1600	-24.94	20230912	1078	11.41	20231031	1.41	N	359090	100	54 억		336671	N	N	0	N	00	N
50	20231122	161135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1192	-8	5	-0.67	77391953	65224	94.55	1210	1210	1177	1560	840	1200	1186.55	0.62	0	-5160	1237	1218	1205	1186	1173	1212	1180	55	360	100	840	1	1	54852263	654	16.33	1.80	12	0.12	73.00	664.00	1600	20230912	-25.50	1078	20231031	10.58	1600	-25.50	20230912	1078	10.58	20231031	1600	-25.50	20230912	1078	10.58	20231031	1.41	N	359090	100	54 억		341831	N	N	0	N	00	N
51	20231122	151201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1187	-13	5	-1.08	71868682	60578	87.82	1210	1210	1177	1560	840	1200	1186.38	0.62	0	-4546	1237	1218	1205	1186	1173	1212	1180	55	360	100	840	1	1	54852263	651	16.26	1.79	12	0.11	73.00	664.00	1600	20230912	-25.81	1078	20231031	10.11	1600	-25.81	20230912	1078	10.11	20231031	1600	-25.81	20230912	1078	10.11	20231031	1.41	N	359090	100	54 억		341831	N	N	0	N	00	N
52	20231122	141151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1191	-9	5	-0.75	47517332	40001	57.99	1210	1210	1177	1560	840	1200	1187.90	0.62	0	-3202	1237	1218	1205	1186	1173	1212	1180	55	360	100	840	1	1	54852263	653	16.32	1.79	12	0.07	73.00	664.00	1600	20230912	-25.56	1078	20231031	10.48	1600	-25.56	20230912	1078	10.48	20231031	1600	-25.56	20230912	1078	10.48	20231031	1.41	N	359090	100	54 억		341831	N	N	0	N	00	N
53	20231122	131229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1192	-8	5	-0.67	30835652	26058	37.78	1210	1210	1177	1560	840	1200	1183.35	0.62	0	-1915	1237	1218	1205	1186	1173	1212	1180	55	360	100	840	1	1	54852263	654	16.33	1.80	12	0.05	73.00	664.00	1600	20230912	-25.50	1078	20231031	10.58	1600	-25.50	20230912	1078	10.58	20231031	1600	-25.50	20230912	1078	10.58	20231031	1.41	N	359090	100	54 억		341831	N	N	0	N	00	N
54	20231122	121238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1184	-16	5	-1.33	29636878	25048	36.31	1210	1210	1177	1560	840	1200	1183.20	0.62	0	-1758	1237	1218	1205	1186	1173	1212	1180	55	360	100	840	1	1	54852263	649	16.22	1.78	12	0.05	73.00	664.00	1600	20230912	-26.00	1078	20231031	9.83	1600	-26.00	20230912	1078	9.83	20231031	1600	-26.00	20230912	1078	9.83	20231031	1.41	N	359090	100	54 억		341831	N	N	0	N	00	N
55	20231122	111330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1180	-20	5	-1.67	23056340	19496	28.26	1210	1210	1177	1560	840	1200	1182.62	0.62	0	-1636	1237	1218	1205	1186	1173	1212	1180	55	360	100	840	1	1	54852263	647	16.16	1.78	12	0.04	73.00	664.00	1600	20230912	-26.25	1078	20231031	9.46	1600	-26.25	20230912	1078	9.46	20231031	1600	-26.25	20230912	1078	9.46	20231031	1.41	N	359090	100	54 억		341831	N	N	0	N	00	N
56	20231122	101250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1187	-13	5	-1.08	17582296	14864	21.55	1210	1210	1177	1560	840	1200	1182.88	0.62	0	-2254	1237	1218	1205	1186	1173	1212	1180	55	360	100	840	1	1	54852263	651	16.26	1.79	12	0.03	73.00	664.00	1600	20230912	-25.81	1078	20231031	10.11	1600	-25.81	20230912	1078	10.11	20231031	1600	-25.81	20230912	1078	10.11	20231031	1.41	N	359090	100	54 억		341831	N	N	0	N	00	N
57	20231122	091157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1192	-8	5	-0.67	6095435	5149	7.46	1210	1210	1177	1560	840	1200	1183.81	0.62	0	-364	1237	1218	1205	1186	1173	1212	1180	55	360	100	840	1	1	54852263	654	16.33	1.80	12	0.01	73.00	664.00	1600	20230912	-25.50	1078	20231031	10.58	1600	-25.50	20230912	1078	10.58	20231031	1600	-25.50	20230912	1078	10.58	20231031	1.41	N	359090	100	54 억		341831	N	N	0	N	00	N
58	20231121	161151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	3	2	0.25	82666315	68980	83.62	1224	1224	1192	1556	838	1197	1198.41	0.62	0	3240	1230	1213	1199	1182	1168	1222	1191	55	359	100	830	1	1	54852263	658	16.44	1.81	12	0.13	73.00	664.00	1600	20230912	-25.00	1078	20231031	11.32	1600	-25.00	20230912	1078	11.32	20231031	1600	-25.00	20230912	1078	11.32	20231031	1.42	N	359090	100	54 억		338591	N	N	0	N	00	N
59	20231121	151156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1212	15	2	1.25	80726146	67369	81.66	1224	1224	1192	1556	838	1197	1198.27	0.62	0	4045	1230	1213	1199	1182	1168	1222	1191	55	359	100	830	1	1	54852263	665	16.60	1.83	12	0.12	73.00	664.00	1600	20230912	-24.25	1078	20231031	12.43	1600	-24.25	20230912	1078	12.43	20231031	1600	-24.25	20230912	1078	12.43	20231031	1.42	N	359090	100	54 억		338591	N	N	0	N	00	N
60	20231121	141138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1197	0	3	0.00	52910888	44107	53.46	1224	1224	1196	1556	838	1197	1199.60	0.62	0	-327	1230	1213	1199	1182	1168	1222	1191	55	359	100	830	1	1	54852263	657	16.40	1.80	12	0.08	73.00	664.00	1600	20230912	-25.19	1078	20231031	11.04	1600	-25.19	20230912	1078	11.04	20231031	1600	-25.19	20230912	1078	11.04	20231031	1.42	N	359090	100	54 억		338591	N	N	0	N	00	N
61	20231121	131127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1198	1	2	0.08	43910785	36590	44.35	1224	1224	1196	1556	838	1197	1200.08	0.62	0	1537	1230	1213	1199	1182	1168	1222	1191	55	359	100	830	1	1	54852263	657	16.41	1.80	12	0.07	73.00	664.00	1600	20230912	-25.12	1078	20231031	11.13	1600	-25.12	20230912	1078	11.13	20231031	1600	-25.12	20230912	1078	11.13	20231031	1.42	N	359090	100	54 억		338591	N	N	0	N	00	N
62	20231121	121130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	3	2	0.25	37159572	30961	37.53	1224	1224	1196	1556	838	1197	1200.21	0.62	0	1792	1230	1213	1199	1182	1168	1222	1191	55	359	100	830	1	1	54852263	658	16.44	1.81	12	0.06	73.00	664.00	1600	20230912	-25.00	1078	20231031	11.32	1600	-25.00	20230912	1078	11.32	20231031	1600	-25.00	20230912	1078	11.32	20231031	1.42	N	359090	100	54 억		338591	N	N	0	N	00	N
63	20231121	111123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1199	2	2	0.17	32710898	27259	33.04	1224	1224	1196	1556	838	1197	1200.00	0.62	0	1345	1230	1213	1199	1182	1168	1222	1191	55	359	100	830	1	1	54852263	658	16.42	1.81	12	0.05	73.00	664.00	1600	20230912	-25.06	1078	20231031	11.22	1600	-25.06	20230912	1078	11.22	20231031	1600	-25.06	20230912	1078	11.22	20231031	1.42	N	359090	100	54 억		338591	N	N	0	N	00	N
64	20231121	101055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1196	-1	5	-0.08	20249293	16884	20.47	1224	1224	1196	1556	838	1197	1199.32	0.62	0	-1105	1230	1213	1199	1182	1168	1222	1191	55	359	100	830	1	1	54852263	656	16.38	1.80	12	0.03	73.00	664.00	1600	20230912	-25.25	1078	20231031	10.95	1600	-25.25	20230912	1078	10.95	20231031	1600	-25.25	20230912	1078	10.95	20231031	1.42	N	359090	100	54 억		338591	N	N	0	N	00	N
65	20231121	091114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1198	1	2	0.08	5350811	4451	5.40	1224	1224	1198	1556	838	1197	1202.16	0.62	0	136	1230	1213	1199	1182	1168	1222	1191	55	359	100	830	1	1	54852263	657	16.41	1.80	12	0.01	73.00	664.00	1600	20230912	-25.12	1078	20231031	11.13	1600	-25.12	20230912	1078	11.13	20231031	1600	-25.12	20230912	1078	11.13	20231031	1.42	N	359090	100	54 억		338591	N	N	0	N	00	N
66	20231120	161118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1197	7	2	0.59	99327846	82488	88.21	1185	1216	1185	1547	833	1190	1204.15	0.60	0	11379	1206	1197	1186	1177	1166	1192	1172	55	357	100	830	1	1	54852263	657	16.40	1.80	12	0.15	73.00	664.00	1600	20230912	-25.19	1078	20231031	11.04	1600	-25.19	20230912	1078	11.04	20231031	1600	-25.19	20230912	1078	11.04	20231031	1.43	N	359090	100	54 억		328337	N	N	0	N	00	N
67	20231120	151130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1215	25	2	2.10	80624439	66901	71.54	1185	1216	1185	1547	833	1190	1205.13	0.60	0	11812	1206	1197	1186	1177	1166	1192	1172	55	357	100	830	1	1	54852263	666	16.64	1.83	12	0.12	73.00	664.00	1600	20230912	-24.06	1078	20231031	12.71	1600	-24.06	20230912	1078	12.71	20231031	1600	-24.06	20230912	1078	12.71	20231031	1.43	N	359090	100	54 억		328337	N	N	0	N	00	N
68	20231120	141130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	18	2	1.51	54089585	44992	48.12	1185	1216	1185	1547	833	1190	1202.20	0.60	0	4536	1206	1197	1186	1177	1166	1192	1172	55	357	100	830	1	1	54852263	663	16.55	1.82	12	0.08	73.00	664.00	1600	20230912	-24.50	1078	20231031	12.06	1600	-24.50	20230912	1078	12.06	20231031	1600	-24.50	20230912	1078	12.06	20231031	1.43	N	359090	100	54 억		328337	N	N	0	N	00	N
69	20231120	131119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	18	2	1.51	50287597	41837	44.74	1185	1216	1185	1547	833	1190	1201.99	0.60	0	4291	1206	1197	1186	1177	1166	1192	1172	55	357	100	830	1	1	54852263	663	16.55	1.82	12	0.08	73.00	664.00	1600	20230912	-24.50	1078	20231031	12.06	1600	-24.50	20230912	1078	12.06	20231031	1600	-24.50	20230912	1078	12.06	20231031	1.43	N	359090	100	54 억		328337	N	N	0	N	00	N
70	20231120	121126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	20	2	1.68	42271789	35176	37.62	1185	1216	1185	1547	833	1190	1201.72	0.60	0	1993	1206	1197	1186	1177	1166	1192	1172	55	357	100	830	1	1	54852263	664	16.58	1.82	12	0.06	73.00	664.00	1600	20230912	-24.38	1078	20231031	12.24	1600	-24.38	20230912	1078	12.24	20231031	1600	-24.38	20230912	1078	12.24	20231031	1.43	N	359090	100	54 억		328337	N	N	0	N	00	N
71	20231120	111118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1205	15	2	1.26	35767420	29797	31.87	1185	1216	1185	1547	833	1190	1200.37	0.60	0	3627	1206	1197	1186	1177	1166	1192	1172	55	357	100	830	1	1	54852263	661	16.51	1.81	12	0.05	73.00	664.00	1600	20230912	-24.69	1078	20231031	11.78	1600	-24.69	20230912	1078	11.78	20231031	1600	-24.69	20230912	1078	11.78	20231031	1.43	N	359090	100	54 억		328337	N	N	0	N	00	N
72	20231120	101117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1212	22	2	1.85	18532231	15467	16.54	1185	1216	1185	1547	833	1190	1198.18	0.60	0	2368	1206	1197	1186	1177	1166	1192	1172	55	357	100	830	1	1	54852263	665	16.60	1.83	12	0.03	73.00	664.00	1600	20230912	-24.25	1078	20231031	12.43	1600	-24.25	20230912	1078	12.43	20231031	1600	-24.25	20230912	1078	12.43	20231031	1.43	N	359090	100	54 억		328337	N	N	0	N	00	N
73	20231120	091128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1196	6	2	0.50	547633	461	0.49	1185	1199	1185	1547	833	1190	1187.92	0.60	0	-88	1206	1197	1186	1177	1166	1192	1172	55	357	100	830	1	1	54852263	656	16.38	1.80	12	0.00	73.00	664.00	1600	20230912	-25.25	1078	20231031	10.95	1600	-25.25	20230912	1078	10.95	20231031	1600	-25.25	20230912	1078	10.95	20231031	1.43	N	359090	100	54 억		328337	N	N	0	N	00	N
74	20231117	161153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	1	2	0.08	110316501	93508	131.73	1195	1195	1175	1545	833	1189	1179.75	0.61	0	-4384	1206	1197	1185	1176	1164	1191	1170	55	356	100	830	1	1	54852263	653	16.30	1.79	12	0.17	73.00	664.00	1600	20230912	-25.62	1078	20231031	10.39	1600	-25.62	20230912	1078	10.39	20231031	1600	-25.62	20230912	1078	10.39	20231031	1.45	N	359090	100	54 억		332721	N	N	0	N	00	N
75	20231117	151200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1186	-3	5	-0.25	64517891	54672	77.02	1195	1195	1175	1545	833	1189	1180.09	0.61	0	-3565	1206	1197	1185	1176	1164	1191	1170	55	356	100	830	1	1	54852263	651	16.25	1.79	12	0.10	73.00	664.00	1600	20230912	-25.88	1078	20231031	10.02	1600	-25.88	20230912	1078	10.02	20231031	1600	-25.88	20230912	1078	10.02	20231031	1.45	N	359090	100	54 억		332721	N	N	0	N	00	N
76	20231117	141153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1185	-4	5	-0.34	42784458	36219	51.02	1195	1195	1176	1545	833	1189	1181.27	0.61	0	-1761	1206	1197	1185	1176	1164	1191	1170	55	356	100	830	1	1	54852263	650	16.23	1.78	12	0.07	73.00	664.00	1600	20230912	-25.94	1078	20231031	9.93	1600	-25.94	20230912	1078	9.93	20231031	1600	-25.94	20230912	1078	9.93	20231031	1.45	N	359090	100	54 억		332721	N	N	0	N	00	N
77	20231117	131151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1186	-3	5	-0.25	12036311	10168	14.32	1195	1195	1179	1545	833	1189	1183.74	0.61	0	-1571	1206	1197	1185	1176	1164	1191	1170	55	356	100	830	1	1	54852263	651	16.25	1.79	12	0.02	73.00	664.00	1600	20230912	-25.88	1078	20231031	10.02	1600	-25.88	20230912	1078	10.02	20231031	1600	-25.88	20230912	1078	10.02	20231031	1.45	N	359090	100	54 억		332721	N	N	0	N	00	N
78	20231117	121153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1188	-1	5	-0.08	10758551	9087	12.80	1195	1195	1179	1545	833	1189	1183.95	0.61	0	-1350	1206	1197	1185	1176	1164	1191	1170	55	356	100	830	1	1	54852263	652	16.27	1.79	12	0.02	73.00	664.00	1600	20230912	-25.75	1078	20231031	10.20	1600	-25.75	20230912	1078	10.20	20231031	1600	-25.75	20230912	1078	10.20	20231031	1.45	N	359090	100	54 억		332721	N	N	0	N	00	N
79	20231117	111200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	1	2	0.08	10311228	8709	12.27	1195	1195	1179	1545	833	1189	1183.97	0.61	0	-1535	1206	1197	1185	1176	1164	1191	1170	55	356	100	830	1	1	54852263	653	16.30	1.79	12	0.02	73.00	664.00	1600	20230912	-25.62	1078	20231031	10.39	1600	-25.62	20230912	1078	10.39	20231031	1600	-25.62	20230912	1078	10.39	20231031	1.45	N	359090	100	54 억		332721	N	N	0	N	00	N
80	20231117	101156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1189	0	3	0.00	2654598	2238	3.15	1195	1195	1180	1545	833	1189	1186.15	0.61	0	-939	1206	1197	1185	1176	1164	1191	1170	55	356	100	830	1	1	54852263	652	16.29	1.79	12	0.00	73.00	664.00	1600	20230912	-25.69	1078	20231031	10.30	1600	-25.69	20230912	1078	10.30	20231031	1600	-25.69	20230912	1078	10.30	20231031	1.45	N	359090	100	54 억		332721	N	N	0	N	00	N
81	20231117	091156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1185	-4	5	-0.34	817041	687	0.97	1195	1195	1185	1545	833	1189	1189.29	0.61	0	-636	1206	1197	1185	1176	1164	1191	1170	55	356	100	830	1	1	54852263	650	16.23	1.78	12	0.00	73.00	664.00	1600	20230912	-25.94	1078	20231031	9.93	1600	-25.94	20230912	1078	9.93	20231031	1600	-25.94	20230912	1078	9.93	20231031	1.45	N	359090	100	54 억		332721	N	N	0	N	00	N
82	20231116	161153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	9	2	0.76	77479922	65605	116.26	1194	1194	1173	1535	827	1181	1181.01	0.61	0	-2012	1207	1194	1177	1164	1147	1200	1170	55	354	100	820	1	1	54852263	653	16.30	1.79	12	0.12	73.00	664.00	1600	20230912	-25.62	1078	20231031	10.39	1600	-25.62	20230912	1078	10.39	20231031	1600	-25.62	20230912	1078	10.39	20231031	1.44	N	359090	100	54 억		334767	N	N	0	N	00	N
83	20231116	151146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1183	2	2	0.17	64270474	54448	96.49	1194	1194	1173	1535	827	1181	1180.40	0.61	0	-1302	1207	1194	1177	1164	1147	1200	1170	55	354	100	820	1	1	54852263	649	16.21	1.78	12	0.10	73.00	664.00	1600	20230912	-26.06	1078	20231031	9.74	1600	-26.06	20230912	1078	9.74	20231031	1600	-26.06	20230912	1078	9.74	20231031	1.44	N	359090	100	54 억		334767	N	N	0	N	00	N
84	20231116	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1185	4	2	0.34	55581290	47072	83.42	1194	1194	1173	1535	827	1181	1180.77	0.61	0	-2367	1207	1194	1177	1164	1147	1200	1170	55	354	100	820	1	1	54852263	650	16.23	1.78	12	0.09	73.00	664.00	1600	20230912	-25.94	1078	20231031	9.93	1600	-25.94	20230912	1078	9.93	20231031	1600	-25.94	20230912	1078	9.93	20231031	1.44	N	359090	100	54 억		334767	N	N	0	N	00	N
85	20231116	131146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1183	2	2	0.17	50039506	42400	75.14	1194	1194	1173	1535	827	1181	1180.18	0.61	0	-569	1207	1194	1177	1164	1147	1200	1170	55	354	100	820	1	1	54852263	649	16.21	1.78	12	0.08	73.00	664.00	1600	20230912	-26.06	1078	20231031	9.74	1600	-26.06	20230912	1078	9.74	20231031	1600	-26.06	20230912	1078	9.74	20231031	1.44	N	359090	100	54 억		334767	N	N	0	N	00	N
86	20231116	121147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1182	1	2	0.08	36784267	31161	55.22	1194	1194	1173	1535	827	1181	1180.46	0.61	0	-1671	1207	1194	1177	1164	1147	1200	1170	55	354	100	820	1	1	54852263	648	16.19	1.78	12	0.06	73.00	664.00	1600	20230912	-26.12	1078	20231031	9.65	1600	-26.12	20230912	1078	9.65	20231031	1600	-26.12	20230912	1078	9.65	20231031	1.44	N	359090	100	54 억		334767	N	N	0	N	00	N
87	20231116	111147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1179	-2	5	-0.17	17396829	14766	26.17	1194	1194	1173	1535	827	1181	1178.17	0.61	0	-2257	1207	1194	1177	1164	1147	1200	1170	55	354	100	820	1	1	54852263	647	16.15	1.78	12	0.03	73.00	664.00	1600	20230912	-26.31	1078	20231031	9.37	1600	-26.31	20230912	1078	9.37	20231031	1600	-26.31	20230912	1078	9.37	20231031	1.44	N	359090	100	54 억		334767	N	N	0	N	00	N
88	20231116	101146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1189	8	2	0.68	657247	552	0.98	1194	1194	1181	1535	827	1181	1190.66	0.61	0	116	1207	1194	1177	1164	1147	1200	1170	55	354	100	820	1	1	54852263	652	16.29	1.79	12	0.00	73.00	664.00	1600	20230912	-25.69	1078	20231031	10.30	1600	-25.69	20230912	1078	10.30	20231031	1600	-25.69	20230912	1078	10.30	20231031	1.44	N	359090	100	54 억		334767	N	N	0	N	00	N
89	20231116	091152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1181	0	3	0.00	0	0	0.00	0	0	0	1535	827	1181	0.00	0.61	0	0	1207	1194	1177	1164	1147	1200	1170	55	354	100	820	1	1	54852263	648	16.18	1.78	12	0.00	73.00	664.00	1600	20230912	-26.19	1078	20231031	9.55	1600	-26.19	20230912	1078	9.55	20231031	1600	-26.19	20230912	1078	9.55	20231031	1.44	N	359090	100	54 억		334767	N	N	0	N	00	N
90	20231115	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1181	11	2	0.94	66273837	56427	110.09	1180	1190	1160	1521	819	1170	1174.51	0.62	0	-6700	1203	1186	1173	1156	1143	1195	1165	55	351	100	810	1	1	54852263	648	16.18	1.78	12	0.10	73.00	664.00	1600	20230912	-26.19	1078	20231031	9.55	1600	-26.19	20230912	1078	9.55	20231031	1600	-26.19	20230912	1078	9.55	20231031	1.39	N	359090	100	54 억		341458	N	N	0	N	00	N
91	20231115	151208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1179	9	2	0.77	63871522	54392	106.12	1180	1190	1160	1521	819	1170	1174.28	0.62	0	-6591	1203	1186	1173	1156	1143	1195	1165	55	351	100	810	1	1	54852263	647	16.15	1.78	12	0.10	73.00	664.00	1600	20230912	-26.31	1078	20231031	9.37	1600	-26.31	20230912	1078	9.37	20231031	1600	-26.31	20230912	1078	9.37	20231031	1.39	N	359090	100	54 억		341458	N	N	0	N	00	N
92	20231115	141204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1171	1	2	0.09	49609929	42181	82.29	1180	1190	1170	1521	819	1170	1176.12	0.62	0	-4892	1203	1186	1173	1156	1143	1195	1165	55	351	100	810	1	1	54852263	642	16.04	1.76	12	0.08	73.00	664.00	1600	20230912	-26.81	1078	20231031	8.63	1600	-26.81	20230912	1078	8.63	20231031	1600	-26.81	20230912	1078	8.63	20231031	1.39	N	359090	100	54 억		341458	N	N	0	N	00	N
93	20231115	131205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1174	4	2	0.34	47417914	40313	78.65	1180	1190	1170	1521	819	1170	1176.24	0.62	0	-4528	1203	1186	1173	1156	1143	1195	1165	55	351	100	810	1	1	54852263	644	16.08	1.77	12	0.07	73.00	664.00	1600	20230912	-26.63	1078	20231031	8.91	1600	-26.63	20230912	1078	8.91	20231031	1600	-26.63	20230912	1078	8.91	20231031	1.39	N	359090	100	54 억		341458	N	N	0	N	00	N
94	20231115	121206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1181	11	2	0.94	32649410	27736	54.11	1180	1190	1170	1521	819	1170	1177.15	0.62	0	-4491	1203	1186	1173	1156	1143	1195	1165	55	351	100	810	1	1	54852263	648	16.18	1.78	12	0.05	73.00	664.00	1600	20230912	-26.19	1078	20231031	9.55	1600	-26.19	20230912	1078	9.55	20231031	1600	-26.19	20230912	1078	9.55	20231031	1.39	N	359090	100	54 억		341458	N	N	0	N	00	N
95	20231115	111220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1177	7	2	0.60	24583392	20896	40.77	1180	1190	1170	1521	819	1170	1176.46	0.62	0	-2513	1203	1186	1173	1156	1143	1195	1165	55	351	100	810	1	1	54852263	646	16.12	1.77	12	0.04	73.00	664.00	1600	20230912	-26.44	1078	20231031	9.18	1600	-26.44	20230912	1078	9.18	20231031	1600	-26.44	20230912	1078	9.18	20231031	1.39	N	359090	100	54 억		341458	N	N	0	N	00	N
96	20231115	101211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1178	8	2	0.68	15964646	13577	26.49	1180	1190	1170	1521	819	1170	1175.86	0.62	0	-1141	1203	1186	1173	1156	1143	1195	1165	55	351	100	810	1	1	54852263	646	16.14	1.77	12	0.02	73.00	664.00	1600	20230912	-26.37	1078	20231031	9.28	1600	-26.37	20230912	1078	9.28	20231031	1600	-26.37	20230912	1078	9.28	20231031	1.39	N	359090	100	54 억		341458	N	N	0	N	00	N
97	20231115	091159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1183	13	2	1.11	5373333	4574	8.92	1180	1190	1170	1521	819	1170	1174.76	0.62	0	1408	1203	1186	1173	1156	1143	1195	1165	55	351	100	810	1	1	54852263	649	16.21	1.78	12	0.01	73.00	664.00	1600	20230912	-26.06	1078	20231031	9.74	1600	-26.06	20230912	1078	9.74	20231031	1600	-26.06	20230912	1078	9.74	20231031	1.39	N	359090	100	54 억		341458	N	N	0	N	00	N
98	20231114	161141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	7	2	0.60	58313600	50035	36.13	1160	1190	1160	1511	815	1163	1165.46	0.64	0	-8398	1211	1187	1170	1146	1129	1178	1137	55	348	100	810	1	1	54852263	642	16.03	1.76	12	0.09	73.00	664.00	1600	20230912	-26.88	1078	20231031	8.53	1600	-26.88	20230912	1078	8.53	20231031	1600	-26.88	20230912	1078	8.53	20231031	1.42	N	359090	100	54 억		348982	N	N	0	N	00	N
99	20231114	151148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1167	4	2	0.34	52633103	45178	32.62	1160	1190	1160	1511	815	1163	1165.02	0.64	0	-8113	1211	1187	1170	1146	1129	1178	1137	55	348	100	810	1	1	54852263	640	15.99	1.76	12	0.08	73.00	664.00	1600	20230912	-27.06	1078	20231031	8.26	1600	-27.06	20230912	1078	8.26	20231031	1600	-27.06	20230912	1078	8.26	20231031	1.42	N	359090	100	54 억		348982	N	N	0	N	00	N
100	20231114	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1164	1	2	0.09	39957423	34279	24.75	1160	1190	1160	1511	815	1163	1165.65	0.64	0	-5254	1211	1187	1170	1146	1129	1178	1137	55	348	100	810	1	1	54852263	638	15.95	1.75	12	0.06	73.00	664.00	1600	20230912	-27.25	1078	20231031	7.98	1600	-27.25	20230912	1078	7.98	20231031	1600	-27.25	20230912	1078	7.98	20231031	1.42	N	359090	100	54 억		348982	N	N	0	N	00	N
101	20231114	131146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1163	0	3	0.00	37598025	32252	23.29	1160	1190	1160	1511	815	1163	1165.76	0.64	0	-5084	1211	1187	1170	1146	1129	1178	1137	55	348	100	810	1	1	54852263	638	15.93	1.75	12	0.06	73.00	664.00	1600	20230912	-27.31	1078	20231031	7.88	1600	-27.31	20230912	1078	7.88	20231031	1600	-27.31	20230912	1078	7.88	20231031	1.42	N	359090	100	54 억		348982	N	N	0	N	00	N
102	20231114	121149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1165	2	2	0.17	32134101	27550	19.89	1160	1190	1160	1511	815	1163	1166.39	0.64	0	-3610	1211	1187	1170	1146	1129	1178	1137	55	348	100	810	1	1	54852263	639	15.96	1.75	12	0.05	73.00	664.00	1600	20230912	-27.19	1078	20231031	8.07	1600	-27.19	20230912	1078	8.07	20231031	1600	-27.19	20230912	1078	8.07	20231031	1.42	N	359090	100	54 억		348982	N	N	0	N	00	N
103	20231114	111159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1171	8	2	0.69	28710967	24611	17.77	1160	1190	1160	1511	815	1163	1166.59	0.64	0	-2198	1211	1187	1170	1146	1129	1178	1137	55	348	100	810	1	1	54852263	642	16.04	1.76	12	0.04	73.00	664.00	1600	20230912	-26.81	1078	20231031	8.63	1600	-26.81	20230912	1078	8.63	20231031	1600	-26.81	20230912	1078	8.63	20231031	1.42	N	359090	100	54 억		348982	N	N	0	N	00	N
104	20231114	101147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1165	2	2	0.17	14877214	12732	9.19	1160	1190	1160	1511	815	1163	1168.49	0.64	0	-2716	1211	1187	1170	1146	1129	1178	1137	55	348	100	810	1	1	54852263	639	15.96	1.75	12	0.02	73.00	664.00	1600	20230912	-27.19	1078	20231031	8.07	1600	-27.19	20230912	1078	8.07	20231031	1600	-27.19	20230912	1078	8.07	20231031	1.42	N	359090	100	54 억		348982	N	N	0	N	00	N
105	20231114	091133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	7	2	0.60	7683138	6592	4.76	1160	1170	1160	1511	815	1163	1165.52	0.64	0	-2164	1211	1187	1170	1146	1129	1178	1137	55	348	100	810	1	1	54852263	642	16.03	1.76	12	0.01	73.00	664.00	1600	20230912	-26.88	1078	20231031	8.53	1600	-26.88	20230912	1078	8.53	20231031	1600	-26.88	20230912	1078	8.53	20231031	1.42	N	359090	100	54 억		348982	N	N	0	N	00	N
106	20231113	161125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1163	-43	5	-3.57	160588586	137450	133.61	1190	1194	1153	1567	845	1206	1168.47	0.69	0	-28816	1250	1227	1203	1180	1156	1216	1169	55	361	100	840	1	1	54852263	638	15.93	1.75	12	0.25	73.00	664.00	1600	20230912	-27.31	1078	20231031	7.88	1600	-27.31	20230912	1078	7.88	20231031	1600	-27.31	20230912	1078	7.88	20231031	1.49	N	359090	100	54 억		377740	N	N	0	N	00	N
107	20231113	151119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1158	-48	5	-3.98	147480589	126129	122.61	1190	1194	1153	1567	845	1206	1169.28	0.69	0	-27982	1250	1227	1203	1180	1156	1216	1169	55	361	100	840	1	1	54852263	635	15.86	1.74	12	0.23	73.00	664.00	1600	20230912	-27.62	1078	20231031	7.42	1600	-27.62	20230912	1078	7.42	20231031	1600	-27.62	20230912	1078	7.42	20231031	1.49	N	359090	100	54 억		377740	N	N	0	N	00	N
108	20231113	141120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1169	-37	5	-3.07	110779839	94425	91.79	1190	1194	1156	1567	845	1206	1173.20	0.69	0	-25450	1250	1227	1203	1180	1156	1216	1169	55	361	100	840	1	1	54852263	641	16.01	1.76	12	0.17	73.00	664.00	1600	20230912	-26.94	1078	20231031	8.44	1600	-26.94	20230912	1078	8.44	20231031	1600	-26.94	20230912	1078	8.44	20231031	1.49	N	359090	100	54 억		377740	N	N	0	N	00	N
109	20231113	131119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1171	-35	5	-2.90	107018419	91211	88.66	1190	1194	1156	1567	845	1206	1173.31	0.69	0	-23355	1250	1227	1203	1180	1156	1216	1169	55	361	100	840	1	1	54852263	642	16.04	1.76	12	0.17	73.00	664.00	1600	20230912	-26.81	1078	20231031	8.63	1600	-26.81	20230912	1078	8.63	20231031	1600	-26.81	20230912	1078	8.63	20231031	1.49	N	359090	100	54 억		377740	N	N	0	N	00	N
110	20231113	121124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	-46	5	-3.81	92971982	79166	76.95	1190	1194	1156	1567	845	1206	1174.39	0.69	0	-17214	1250	1227	1203	1180	1156	1216	1169	55	361	100	840	1	1	54852263	636	15.89	1.75	12	0.14	73.00	664.00	1600	20230912	-27.50	1078	20231031	7.61	1600	-27.50	20230912	1078	7.61	20231031	1600	-27.50	20230912	1078	7.61	20231031	1.49	N	359090	100	54 억		377740	N	N	0	N	00	N
111	20231113	111117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1176	-30	5	-2.49	71257052	60464	58.77	1190	1194	1160	1567	845	1206	1178.50	0.69	0	-9248	1250	1227	1203	1180	1156	1216	1169	55	361	100	840	1	1	54852263	645	16.11	1.77	12	0.11	73.00	664.00	1600	20230912	-26.50	1078	20231031	9.09	1600	-26.50	20230912	1078	9.09	20231031	1600	-26.50	20230912	1078	9.09	20231031	1.49	N	359090	100	54 억		377740	N	N	0	N	00	N
112	20231113	101115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1175	-31	5	-2.57	47011506	39694	38.59	1190	1194	1175	1567	845	1206	1184.35	0.69	0	-8906	1250	1227	1203	1180	1156	1216	1169	55	361	100	840	1	1	54852263	645	16.10	1.77	12	0.07	73.00	664.00	1600	20230912	-26.56	1078	20231031	9.00	1600	-26.56	20230912	1078	9.00	20231031	1600	-26.56	20230912	1078	9.00	20231031	1.49	N	359090	100	54 억		377740	N	N	0	N	00	N
113	20231113	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1192	-14	5	-1.16	21215127	17827	17.33	1190	1194	1190	1567	845	1206	1190.06	0.69	0	896	1250	1227	1203	1180	1156	1216	1169	55	361	100	840	1	1	54852263	654	16.33	1.80	12	0.03	73.00	664.00	1600	20230912	-25.50	1078	20231031	10.58	1600	-25.50	20230912	1078	10.58	20231031	1600	-25.50	20230912	1078	10.58	20231031	1.49	N	359090	100	54 억		377740	N	N	0	N	00	N
114	20231110	161137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1206	-20	5	-1.63	122872122	102857	16.61	1214	1226	1179	1593	859	1226	1194.59	0.72	0	-15055	1288	1256	1223	1191	1158	1273	1208	55	367	100	850	1	1	54802263	661	16.52	1.82	12	0.19	73.00	664.00	1600	20230912	-24.62	1078	20231031	11.87	1600	-24.62	20230912	1078	11.87	20231031	1600	-24.62	20230912	1078	11.87	20231031	1.47	N	359090	100	54 억		392795	N	N	0	N	00	N
115	20231110	151143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	-26	5	-2.12	115497253	96734	15.62	1214	1226	1179	1593	859	1226	1193.97	0.72	0	-13669	1288	1256	1223	1191	1158	1273	1208	55	367	100	850	1	1	54802263	658	16.44	1.81	12	0.18	73.00	664.00	1600	20230912	-25.00	1078	20231031	11.32	1600	-25.00	20230912	1078	11.32	20231031	1600	-25.00	20230912	1078	11.32	20231031	1.47	N	359090	100	54 억		392795	N	N	0	N	00	N
116	20231110	141128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1192	-34	5	-2.77	93078850	77803	12.56	1214	1226	1180	1593	859	1226	1196.34	0.72	0	-16145	1288	1256	1223	1191	1158	1273	1208	55	367	100	850	1	1	54802263	653	16.33	1.80	12	0.14	73.00	664.00	1600	20230912	-25.50	1078	20231031	10.58	1600	-25.50	20230912	1078	10.58	20231031	1600	-25.50	20230912	1078	10.58	20231031	1.47	N	359090	100	54 억		392795	N	N	0	N	00	N
117	20231110	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1192	-34	5	-2.77	90349443	75512	12.19	1214	1226	1180	1593	859	1226	1196.49	0.72	0	-15580	1288	1256	1223	1191	1158	1273	1208	55	367	100	850	1	1	54802263	653	16.33	1.80	12	0.14	73.00	664.00	1600	20230912	-25.50	1078	20231031	10.58	1600	-25.50	20230912	1078	10.58	20231031	1600	-25.50	20230912	1078	10.58	20231031	1.47	N	359090	100	54 억		392795	N	N	0	N	00	N
118	20231110	121137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1192	-34	5	-2.77	86452039	72248	11.66	1214	1226	1180	1593	859	1226	1196.60	0.72	0	-15141	1288	1256	1223	1191	1158	1273	1208	55	367	100	850	1	1	54802263	653	16.33	1.80	12	0.13	73.00	664.00	1600	20230912	-25.50	1078	20231031	10.58	1600	-25.50	20230912	1078	10.58	20231031	1600	-25.50	20230912	1078	10.58	20231031	1.47	N	359090	100	54 억		392795	N	N	0	N	00	N
119	20231110	111115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1193	-33	5	-2.69	49735545	41364	6.68	1214	1226	1180	1593	859	1226	1202.39	0.72	0	-14270	1288	1256	1223	1191	1158	1273	1208	55	367	100	850	1	1	54802263	654	16.34	1.80	12	0.08	73.00	664.00	1600	20230912	-25.44	1078	20231031	10.67	1600	-25.44	20230912	1078	10.67	20231031	1600	-25.44	20230912	1078	10.67	20231031	1.47	N	359090	100	54 억		392795	N	N	0	N	00	N
120	20231110	101129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1213	-13	5	-1.06	45687217	37978	6.13	1214	1226	1180	1593	859	1226	1202.99	0.72	0	-15182	1288	1256	1223	1191	1158	1273	1208	55	367	100	850	1	1	54802263	665	16.62	1.83	12	0.07	73.00	664.00	1600	20230912	-24.19	1078	20231031	12.52	1600	-24.19	20230912	1078	12.52	20231031	1600	-24.19	20230912	1078	12.52	20231031	1.47	N	359090	100	54 억		392795	N	N	0	N	00	N
121	20231110	091109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1217	-9	5	-0.73	3538488	2921	0.47	1214	1226	1206	1593	859	1226	1211.40	0.72	0	-227	1288	1256	1223	1191	1158	1273	1208	55	367	100	850	1	1	54802263	667	16.67	1.83	12	0.01	73.00	664.00	1600	20230912	-23.94	1078	20231031	12.89	1600	-23.94	20230912	1078	12.89	20231031	1600	-23.94	20230912	1078	12.89	20231031	1.47	N	359090	100	54 억		392795	N	N	0	N	00	N
122	20231109	161102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1226	15	2	1.24	759249836	618795	85.07	1211	1255	1190	1574	848	1211	1226.98	0.83	0	-63876	1359	1285	1218	1144	1077	1322	1181	55	363	100	840	1	1	54802263	672	16.79	1.85	12	1.13	73.00	664.00	1600	20230912	-23.38	1078	20231031	13.73	1600	-23.38	20230912	1078	13.73	20231031	1600	-23.38	20230912	1078	13.73	20231031	1.48	N	359090	100	54 억		456576	N	N	0	N	00	N
123	20231109	151101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1223	12	2	0.99	757164737	617094	84.84	1211	1255	1190	1574	848	1211	1226.98	0.83	0	-63578	1359	1285	1218	1144	1077	1322	1181	55	363	100	840	1	1	54802263	670	16.75	1.84	12	1.13	73.00	664.00	1600	20230912	-23.56	1078	20231031	13.45	1600	-23.56	20230912	1078	13.45	20231031	1600	-23.56	20230912	1078	13.45	20231031	1.48	N	359090	100	54 억		456576	N	N	0	N	00	N
124	20231109	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1226	15	2	1.24	745870098	607856	83.57	1211	1255	1190	1574	848	1211	1227.05	0.83	0	-60732	1359	1285	1218	1144	1077	1322	1181	55	363	100	840	1	1	54802263	672	16.79	1.85	12	1.11	73.00	664.00	1600	20230912	-23.38	1078	20231031	13.73	1600	-23.38	20230912	1078	13.73	20231031	1600	-23.38	20230912	1078	13.73	20231031	1.48	N	359090	100	54 억		456576	N	N	0	N	00	N
125	20231109	131100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1234	23	2	1.90	557755625	455213	62.58	1211	1255	1190	1574	848	1211	1225.26	0.83	0	-17248	1359	1285	1218	1144	1077	1322	1181	55	363	100	840	1	1	54802263	676	16.90	1.86	12	0.83	73.00	664.00	1600	20230912	-22.88	1078	20231031	14.47	1600	-22.88	20230912	1078	14.47	20231031	1600	-22.88	20230912	1078	14.47	20231031	1.48	N	359090	100	54 억		456576	N	N	0	N	00	N
126	20231109	121105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1201	-10	5	-0.83	67830914	56592	7.78	1211	1212	1190	1574	848	1211	1198.60	0.83	0	-18392	1359	1285	1218	1144	1077	1322	1181	55	363	100	840	1	1	54802263	658	16.45	1.81	12	0.10	73.00	664.00	1600	20230912	-24.94	1078	20231031	11.41	1600	-24.94	20230912	1078	11.41	20231031	1600	-24.94	20230912	1078	11.41	20231031	1.48	N	359090	100	54 억		456576	N	N	0	N	00	N
127	20231109	111100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1202	-9	5	-0.74	50692101	42240	5.81	1211	1212	1190	1574	848	1211	1200.10	0.83	0	-13418	1359	1285	1218	1144	1077	1322	1181	55	363	100	840	1	1	54802263	659	16.47	1.81	12	0.08	73.00	664.00	1600	20230912	-24.88	1078	20231031	11.50	1600	-24.88	20230912	1078	11.50	20231031	1600	-24.88	20230912	1078	11.50	20231031	1.48	N	359090	100	54 억		456576	N	N	0	N	00	N
128	20231109	101055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1207	-4	5	-0.33	38412600	31954	4.39	1211	1212	1191	1574	848	1211	1202.12	0.83	0	-9646	1359	1285	1218	1144	1077	1322	1181	55	363	100	840	1	1	54802263	661	16.53	1.82	12	0.06	73.00	664.00	1600	20230912	-24.56	1078	20231031	11.97	1600	-24.56	20230912	1078	11.97	20231031	1600	-24.56	20230912	1078	11.97	20231031	1.48	N	359090	100	54 억		456576	N	N	0	N	00	N
129	20231109	091103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	-3	5	-0.25	24167565	20096	2.76	1211	1211	1191	1574	848	1211	1202.61	0.83	0	-6138	1359	1285	1218	1144	1077	1322	1181	55	363	100	840	1	1	54802263	662	16.55	1.82	12	0.04	73.00	664.00	1600	20230912	-24.50	1078	20231031	12.06	1600	-24.50	20230912	1078	12.06	20231031	1600	-24.50	20230912	1078	12.06	20231031	1.48	N	359090	100	54 억		456576	N	N	0	N	00	N
130	20231108	161053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	41	2	3.50	878713904	725358	2188.77	1175	1292	1151	1521	819	1170	1211.42	0.88	0	-27839	1198	1183	1170	1155	1142	1177	1149	55	351	100	810	1	1	54802263	664	16.59	1.82	12	1.32	73.00	664.00	1600	20230912	-24.31	1078	20231031	12.34	1600	-24.31	20230912	1078	12.34	20231031	1600	-24.31	20230912	1078	12.34	20231031	1.70	N	359090	100	54 억		483737	N	N	0	N	00	N
131	20231108	151058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1209	39	2	3.33	854056139	704981	2127.28	1175	1292	1151	1521	819	1170	1211.46	0.88	0	-27583	1198	1183	1170	1155	1142	1177	1149	55	351	100	810	1	1	54802263	663	16.56	1.82	12	1.29	73.00	664.00	1600	20230912	-24.44	1078	20231031	12.15	1600	-24.44	20230912	1078	12.15	20231031	1600	-24.44	20230912	1078	12.15	20231031	1.70	N	359090	100	54 억		483737	N	N	0	N	00	N
132	20231108	141051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1192	22	2	1.88	817558273	674721	2035.97	1175	1292	1151	1521	819	1170	1211.70	0.88	0	-22043	1198	1183	1170	1155	1142	1177	1149	55	351	100	810	1	1	54802263	653	16.33	1.80	12	1.23	73.00	664.00	1600	20230912	-25.50	1078	20231031	10.58	1600	-25.50	20230912	1078	10.58	20231031	1600	-25.50	20230912	1078	10.58	20231031	1.70	N	359090	100	54 억		483737	N	N	0	N	00	N
133	20231108	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1205	35	2	2.99	806179207	665198	2007.24	1175	1292	1151	1521	819	1170	1211.94	0.88	0	-22685	1198	1183	1170	1155	1142	1177	1149	55	351	100	810	1	1	54802263	660	16.51	1.81	12	1.21	73.00	664.00	1600	20230912	-24.69	1078	20231031	11.78	1600	-24.69	20230912	1078	11.78	20231031	1600	-24.69	20230912	1078	11.78	20231031	1.70	N	359090	100	54 억		483737	N	N	0	N	00	N
134	20231108	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1202	32	2	2.74	795814786	656539	1981.11	1175	1292	1151	1521	819	1170	1212.14	0.88	0	-24520	1198	1183	1170	1155	1142	1177	1149	55	351	100	810	1	1	54802263	659	16.47	1.81	12	1.20	73.00	664.00	1600	20230912	-24.88	1078	20231031	11.50	1600	-24.88	20230912	1078	11.50	20231031	1600	-24.88	20230912	1078	11.50	20231031	1.70	N	359090	100	54 억		483737	N	N	0	N	00	N
135	20231108	111054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1204	34	2	2.91	763767219	629903	1900.73	1175	1292	1151	1521	819	1170	1212.52	0.88	0	-33337	1198	1183	1170	1155	1142	1177	1149	55	351	100	810	1	1	54802263	660	16.49	1.81	12	1.15	73.00	664.00	1600	20230912	-24.75	1078	20231031	11.69	1600	-24.75	20230912	1078	11.69	20231031	1600	-24.75	20230912	1078	11.69	20231031	1.70	N	359090	100	54 억		483737	N	N	0	N	00	N
136	20231108	101051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1183	13	2	1.11	19706050	16838	50.81	1175	1183	1151	1521	819	1170	1170.33	0.88	0	605	1198	1183	1170	1155	1142	1177	1149	55	351	100	810	1	1	54802263	648	16.21	1.78	12	0.03	73.00	664.00	1600	20230912	-26.06	1078	20231031	9.74	1600	-26.06	20230912	1078	9.74	20231031	1600	-26.06	20230912	1078	9.74	20231031	1.70	N	359090	100	54 억		483737	N	N	0	N	00	N
137	20231108	091050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1177	7	2	0.60	335795	286	0.86	1175	1177	1161	1521	819	1170	1174.11	0.88	0	-69	1198	1183	1170	1155	1142	1177	1149	55	351	100	810	1	1	54802263	645	16.12	1.77	12	0.00	73.00	664.00	1600	20230912	-26.44	1078	20231031	9.18	1600	-26.44	20230912	1078	9.18	20231031	1600	-26.44	20230912	1078	9.18	20231031	1.70	N	359090	100	54 억		483737	N	N	0	N	00	N
138	20231107	161051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	-5	5	-0.43	38517070	32963	20.72	1175	1185	1157	1527	823	1175	1168.40	0.89	0	-5796	1217	1196	1173	1152	1129	1206	1162	55	352	100	820	1	1	54802263	641	16.03	1.76	12	0.06	73.00	664.00	1600	20230912	-26.88	1078	20231031	8.53	1600	-26.88	20230912	1078	8.53	20231031	1600	-26.88	20230912	1078	8.53	20231031	1.72	N	359090	100	54 억		489533	N	N	0	N	00	N
139	20231107	151054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1164	-11	5	-0.94	36562616	31292	19.67	1175	1185	1157	1527	823	1175	1168.34	0.89	0	-5744	1217	1196	1173	1152	1129	1206	1162	55	352	100	820	1	1	54802263	638	15.95	1.75	12	0.06	73.00	664.00	1600	20230912	-27.25	1078	20231031	7.98	1600	-27.25	20230912	1078	7.98	20231031	1600	-27.25	20230912	1078	7.98	20231031	1.72	N	359090	100	54 억		489533	N	N	0	N	00	N
140	20231107	141054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1169	-6	5	-0.51	25666108	21939	13.79	1175	1185	1157	1527	823	1175	1169.78	0.89	0	-1530	1217	1196	1173	1152	1129	1206	1162	55	352	100	820	1	1	54802263	641	16.01	1.76	12	0.04	73.00	664.00	1600	20230912	-26.94	1078	20231031	8.44	1600	-26.94	20230912	1078	8.44	20231031	1600	-26.94	20230912	1078	8.44	20231031	1.72	N	359090	100	54 억		489533	N	N	0	N	00	N
141	20231107	131056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	-5	5	-0.43	24907404	21288	13.38	1175	1185	1157	1527	823	1175	1169.92	0.89	0	-1328	1217	1196	1173	1152	1129	1206	1162	55	352	100	820	1	1	54802263	641	16.03	1.76	12	0.04	73.00	664.00	1600	20230912	-26.88	1078	20231031	8.53	1600	-26.88	20230912	1078	8.53	20231031	1600	-26.88	20230912	1078	8.53	20231031	1.72	N	359090	100	54 억		489533	N	N	0	N	00	N
142	20231107	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1171	-4	5	-0.34	22826094	19501	12.26	1175	1185	1157	1527	823	1175	1170.41	0.89	0	-1158	1217	1196	1173	1152	1129	1206	1162	55	352	100	820	1	1	54802263	642	16.04	1.76	12	0.04	73.00	664.00	1600	20230912	-26.81	1078	20231031	8.63	1600	-26.81	20230912	1078	8.63	20231031	1600	-26.81	20230912	1078	8.63	20231031	1.72	N	359090	100	54 억		489533	N	N	0	N	00	N
143	20231107	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1172	-3	5	-0.26	19734074	16842	10.59	1175	1185	1168	1527	823	1175	1171.63	0.89	0	73	1217	1196	1173	1152	1129	1206	1162	55	352	100	820	1	1	54802263	642	16.05	1.77	12	0.03	73.00	664.00	1600	20230912	-26.75	1078	20231031	8.72	1600	-26.75	20230912	1078	8.72	20231031	1600	-26.75	20230912	1078	8.72	20231031	1.72	N	359090	100	54 억		489533	N	N	0	N	00	N
144	20231107	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1179	4	2	0.34	13936929	11886	7.47	1175	1185	1168	1527	823	1175	1172.46	0.89	0	-1904	1217	1196	1173	1152	1129	1206	1162	55	352	100	820	1	1	54802263	646	16.15	1.78	12	0.02	73.00	664.00	1600	20230912	-26.31	1078	20231031	9.37	1600	-26.31	20230912	1078	9.37	20231031	1600	-26.31	20230912	1078	9.37	20231031	1.72	N	359090	100	54 억		489533	N	N	0	N	00	N
145	20231107	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1180	5	2	0.43	10345404	8825	5.55	1175	1185	1168	1527	823	1175	1172.14	0.89	0	-1358	1217	1196	1173	1152	1129	1206	1162	55	352	100	820	1	1	54802263	647	16.16	1.78	12	0.02	73.00	664.00	1600	20230912	-26.25	1078	20231031	9.46	1600	-26.25	20230912	1078	9.46	20231031	1600	-26.25	20230912	1078	9.46	20231031	1.72	N	359090	100	54 억		489533	N	N	0	N	00	N
146	20231106	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1175	0	3	0.00	185325822	159074	85.73	1165	1194	1150	1527	823	1175	1164.93	0.90	0	-5205	1287	1231	1184	1128	1081	1259	1156	55	352	100	820	1	1	54802263	644	16.10	1.77	12	0.29	73.00	664.00	1600	20230912	-26.56	1078	20231031	9.00	1600	-26.56	20230912	1078	9.00	20231031	1600	-26.56	20230912	1078	9.00	20231031	1.77	N	359090	100	54 억		494571	N	N	0	N	00	N
147	20231106	151032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1178	3	2	0.26	179038141	153724	82.85	1165	1194	1150	1527	823	1175	1164.67	0.90	0	-4864	1287	1231	1184	1128	1081	1259	1156	55	352	100	820	1	1	54802263	646	16.14	1.77	12	0.28	73.00	664.00	1600	20230912	-26.37	1078	20231031	9.28	1600	-26.37	20230912	1078	9.28	20231031	1600	-26.37	20230912	1078	9.28	20231031	1.77	N	359090	100	54 억		494571	N	N	0	N	00	N
148	20231106	141026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1178	3	2	0.26	177828354	152696	82.30	1165	1194	1150	1527	823	1175	1164.59	0.90	0	-4619	1287	1231	1184	1128	1081	1259	1156	55	352	100	820	1	1	54802263	646	16.14	1.77	12	0.28	73.00	664.00	1600	20230912	-26.37	1078	20231031	9.28	1600	-26.37	20230912	1078	9.28	20231031	1600	-26.37	20230912	1078	9.28	20231031	1.77	N	359090	100	54 억		494571	N	N	0	N	00	N
149	20231106	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1179	4	2	0.34	176299304	151398	81.60	1165	1194	1150	1527	823	1175	1164.48	0.90	0	-4619	1287	1231	1184	1128	1081	1259	1156	55	352	100	820	1	1	54802263	646	16.15	1.78	12	0.28	73.00	664.00	1600	20230912	-26.31	1078	20231031	9.37	1600	-26.31	20230912	1078	9.37	20231031	1600	-26.31	20230912	1078	9.37	20231031	1.77	N	359090	100	54 억		494571	N	N	0	N	00	N
150	20231106	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1187	12	2	1.02	173051438	148642	80.11	1165	1194	1150	1527	823	1175	1164.22	0.90	0	-4617	1287	1231	1184	1128	1081	1259	1156	55	352	100	820	1	1	54802263	651	16.26	1.79	12	0.27	73.00	664.00	1600	20230912	-25.81	1078	20231031	10.11	1600	-25.81	20230912	1078	10.11	20231031	1600	-25.81	20230912	1078	10.11	20231031	1.77	N	359090	100	54 억		494571	N	N	0	N	00	N
151	20231106	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1166	-9	5	-0.77	164451058	141315	76.16	1165	1190	1150	1527	823	1175	1163.72	0.90	0	-8725	1287	1231	1184	1128	1081	1259	1156	55	352	100	820	1	1	54802263	639	15.97	1.76	12	0.26	73.00	664.00	1600	20230912	-27.12	1078	20231031	8.16	1600	-27.12	20230912	1078	8.16	20231031	1600	-27.12	20230912	1078	8.16	20231031	1.77	N	359090	100	54 억		494571	N	N	0	N	00	N
152	20231106	101005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1167	-8	5	-0.68	161006020	138348	74.56	1165	1190	1150	1527	823	1175	1163.78	0.90	0	-9283	1287	1231	1184	1128	1081	1259	1156	55	352	100	820	1	1	54802263	640	15.99	1.76	12	0.25	73.00	664.00	1600	20230912	-27.06	1078	20231031	8.26	1600	-27.06	20230912	1078	8.26	20231031	1600	-27.06	20230912	1078	8.26	20231031	1.77	N	359090	100	54 억		494571	N	N	0	N	00	N
153	20231106	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1168	-7	5	-0.60	30100434	25777	13.89	1165	1190	1155	1527	823	1175	1167.72	0.90	0	-3218	1287	1231	1184	1128	1081	1259	1156	55	352	100	820	1	1	54802263	640	16.00	1.76	12	0.05	73.00	664.00	1600	20230912	-27.00	1078	20231031	8.35	1600	-27.00	20230912	1078	8.35	20231031	1600	-27.00	20230912	1078	8.35	20231031	1.77	N	359090	100	54 억		494571	N	N	0	N	00	N
154	20231103	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1175	30	2	2.62	218611854	185523	137.46	1145	1240	1137	1488	802	1145	1178.36	0.93	0	-17372	1171	1158	1137	1124	1103	1164	1130	55	343	100	800	1	1	54802263	644	16.10	1.77	12	0.34	73.00	664.00	1600	20230912	-26.56	1078	20231031	9.00	1600	-26.56	20230912	1078	9.00	20231031	1600	-26.56	20230912	1078	9.00	20231031	1.77	N	359090	100	54 억		511300	N	N	0	N	00	N
155	20231103	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1164	19	2	1.66	213525268	181165	134.23	1145	1240	1137	1488	802	1145	1178.62	0.93	0	-17596	1171	1158	1137	1124	1103	1164	1130	55	343	100	800	1	1	54802263	638	15.95	1.75	12	0.33	73.00	664.00	1600	20230912	-27.25	1078	20231031	7.98	1600	-27.25	20230912	1078	7.98	20231031	1600	-27.25	20230912	1078	7.98	20231031	1.77	N	359090	100	54 억		511300	N	N	0	N	00	N
156	20231103	141014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1181	36	2	3.14	193146407	163723	121.31	1145	1240	1137	1488	802	1145	1179.71	0.93	0	-11926	1171	1158	1137	1124	1103	1164	1130	55	343	100	800	1	1	54802263	647	16.18	1.78	12	0.30	73.00	664.00	1600	20230912	-26.19	1078	20231031	9.55	1600	-26.19	20230912	1078	9.55	20231031	1600	-26.19	20230912	1078	9.55	20231031	1.77	N	359090	100	54 억		511300	N	N	0	N	00	N
157	20231103	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1181	36	2	3.14	186419024	158010	117.07	1145	1240	1137	1488	802	1145	1179.79	0.93	0	-12302	1171	1158	1137	1124	1103	1164	1130	55	343	100	800	1	1	54802263	647	16.18	1.78	12	0.29	73.00	664.00	1600	20230912	-26.19	1078	20231031	9.55	1600	-26.19	20230912	1078	9.55	20231031	1600	-26.19	20230912	1078	9.55	20231031	1.77	N	359090	100	54 억		511300	N	N	0	N	00	N
158	20231103	121011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1185	40	2	3.49	180579520	153072	113.42	1145	1240	1137	1488	802	1145	1179.70	0.93	0	-11702	1171	1158	1137	1124	1103	1164	1130	55	343	100	800	1	1	54802263	649	16.23	1.78	12	0.28	73.00	664.00	1600	20230912	-25.94	1078	20231031	9.93	1600	-25.94	20230912	1078	9.93	20231031	1600	-25.94	20230912	1078	9.93	20231031	1.77	N	359090	100	54 억		511300	N	N	0	N	00	N
159	20231103	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1152	7	2	0.61	50271164	43895	32.52	1145	1156	1137	1488	802	1145	1145.26	0.93	0	1377	1171	1158	1137	1124	1103	1164	1130	55	343	100	800	1	1	54802263	631	15.78	1.73	12	0.08	73.00	664.00	1600	20230912	-28.00	1078	20231031	6.86	1600	-28.00	20230912	1078	6.86	20231031	1600	-28.00	20230912	1078	6.86	20231031	1.77	N	359090	100	54 억		511300	N	N	0	N	00	N
160	20231103	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1146	1	2	0.09	20904286	18279	13.54	1145	1146	1137	1488	802	1145	1143.62	0.93	0	-1279	1171	1158	1137	1124	1103	1164	1130	55	343	100	800	1	1	54802263	628	15.70	1.73	12	0.03	73.00	664.00	1600	20230912	-28.38	1078	20231031	6.31	1600	-28.38	20230912	1078	6.31	20231031	1600	-28.38	20230912	1078	6.31	20231031	1.77	N	359090	100	54 억		511300	N	N	0	N	00	N
161	20231103	091007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1145	0	3	0.00	5934223	5186	3.84	1145	1145	1137	1488	802	1145	1144.28	0.93	0	-1300	1171	1158	1137	1124	1103	1164	1130	55	343	100	800	1	1	54802263	627	15.68	1.72	12	0.01	73.00	664.00	1600	20230912	-28.44	1078	20231031	6.22	1600	-28.44	20230912	1078	6.22	20231031	1600	-28.44	20230912	1078	6.22	20231031	1.77	N	359090	100	54 억		511300	N	N	0	N	00	N
162	20231102	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1145	16	2	1.42	152072965	134291	866.34	1130	1150	1116	1467	791	1129	1132.41	0.86	0	37277	1151	1140	1120	1109	1089	1145	1114	55	338	100	790	1	1	54802263	627	15.68	1.72	12	0.25	73.00	664.00	1600	20230912	-28.44	1078	20231031	6.22	1600	-28.44	20230912	1078	6.22	20231031	1600	-28.44	20230912	1078	6.22	20231031	1.81	N	359090	100	54 억		474023	N	N	0	N	00	N
163	20231102	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1143	14	2	1.24	147794066	130543	842.16	1130	1150	1116	1467	791	1129	1132.15	0.86	0	37273	1151	1140	1120	1109	1089	1145	1114	55	338	100	790	1	1	54802263	626	15.66	1.72	12	0.24	73.00	664.00	1600	20230912	-28.56	1078	20231031	6.03	1600	-28.56	20230912	1078	6.03	20231031	1600	-28.56	20230912	1078	6.03	20231031	1.81	N	359090	100	54 억		474023	N	N	0	N	00	N
164	20231102	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1148	19	2	1.68	143856945	127102	819.96	1130	1150	1116	1467	791	1129	1131.82	0.86	0	37040	1151	1140	1120	1109	1089	1145	1114	55	338	100	790	1	1	54802263	629	15.73	1.73	12	0.23	73.00	664.00	1600	20230912	-28.25	1078	20231031	6.49	1600	-28.25	20230912	1078	6.49	20231031	1600	-28.25	20230912	1078	6.49	20231031	1.81	N	359090	100	54 억		474023	N	N	0	N	00	N
165	20231102	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1147	18	2	1.59	142893957	126260	814.53	1130	1150	1116	1467	791	1129	1131.74	0.86	0	36909	1151	1140	1120	1109	1089	1145	1114	55	338	100	790	1	1	54802263	629	15.71	1.73	12	0.23	73.00	664.00	1600	20230912	-28.31	1078	20231031	6.40	1600	-28.31	20230912	1078	6.40	20231031	1600	-28.31	20230912	1078	6.40	20231031	1.81	N	359090	100	54 억		474023	N	N	0	N	00	N
166	20231102	121002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1148	19	2	1.68	133249819	117822	760.09	1130	1150	1116	1467	791	1129	1130.94	0.86	0	37354	1151	1140	1120	1109	1089	1145	1114	55	338	100	790	1	1	54802263	629	15.73	1.73	12	0.21	73.00	664.00	1600	20230912	-28.25	1078	20231031	6.49	1600	-28.25	20230912	1078	6.49	20231031	1600	-28.25	20230912	1078	6.49	20231031	1.81	N	359090	100	54 억		474023	N	N	0	N	00	N
167	20231102	111001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1143	14	2	1.24	128233759	113435	731.79	1130	1150	1116	1467	791	1129	1130.46	0.86	0	37172	1151	1140	1120	1109	1089	1145	1114	55	338	100	790	1	1	54802263	626	15.66	1.72	12	0.21	73.00	664.00	1600	20230912	-28.56	1078	20231031	6.03	1600	-28.56	20230912	1078	6.03	20231031	1600	-28.56	20230912	1078	6.03	20231031	1.81	N	359090	100	54 억		474023	N	N	0	N	00	N
168	20231102	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1136	7	2	0.62	119563839	105827	682.71	1130	1137	1116	1467	791	1129	1129.80	0.86	0	38603	1151	1140	1120	1109	1089	1145	1114	55	338	100	790	1	1	54802263	623	15.56	1.71	12	0.19	73.00	664.00	1600	20230912	-29.00	1078	20231031	5.38	1600	-29.00	20230912	1078	5.38	20231031	1600	-29.00	20230912	1078	5.38	20231031	1.81	N	359090	100	54 억		474023	N	N	0	N	00	N
169	20231102	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1134	5	2	0.44	41879923	37047	239.00	1130	1137	1116	1467	791	1129	1130.45	0.86	0	18627	1151	1140	1120	1109	1089	1145	1114	55	338	100	790	1	1	54802263	621	15.53	1.71	12	0.07	73.00	664.00	1600	20230912	-29.12	1078	20231031	5.19	1600	-29.12	20230912	1078	5.19	20231031	1600	-29.12	20230912	1078	5.19	20231031	1.81	N	359090	100	54 억		474023	N	N	0	N	00	N
170	20231101	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1129	1	2	0.09	17426095	15494	16.30	1128	1131	1100	1466	790	1128	1124.70	0.87	0	-2551	1176	1152	1115	1091	1054	1133	1072	55	338	100	780	1	1	54802263	619	15.47	1.70	12	0.03	73.00	664.00	1600	20230912	-29.44	1078	20231031	4.73	1600	-29.44	20230912	1078	4.73	20231031	1600	-29.44	20230912	1078	4.73	20231031	1.82	N	359090	100	54 억		476574	N	N	0	N	00	N
171	20231101	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1127	-1	5	-0.09	16217922	14423	15.17	1128	1131	1100	1466	790	1128	1124.45	0.87	0	-1703	1176	1152	1115	1091	1054	1133	1072	55	338	100	780	1	1	54802263	618	15.44	1.70	12	0.03	73.00	664.00	1600	20230912	-29.56	1078	20231031	4.55	1600	-29.56	20230912	1078	4.55	20231031	1600	-29.56	20230912	1078	4.55	20231031	1.82	N	359090	100	54 억		476574	N	N	0	N	00	N
172	20231101	140950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1123	-5	5	-0.44	14413801	12822	13.49	1128	1131	1100	1466	790	1128	1124.15	0.87	0	-1456	1176	1152	1115	1091	1054	1133	1072	55	338	100	780	1	1	54802263	615	15.38	1.69	12	0.02	73.00	664.00	1600	20230912	-29.81	1078	20231031	4.17	1600	-29.81	20230912	1078	4.17	20231031	1600	-29.81	20230912	1078	4.17	20231031	1.82	N	359090	100	54 억		476574	N	N	0	N	00	N
173	20231101	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1131	3	2	0.27	14125871	12566	13.22	1128	1131	1100	1466	790	1128	1124.13	0.87	0	-1441	1176	1152	1115	1091	1054	1133	1072	55	338	100	780	1	1	54802263	620	15.49	1.70	12	0.02	73.00	664.00	1600	20230912	-29.31	1078	20231031	4.92	1600	-29.31	20230912	1078	4.92	20231031	1600	-29.31	20230912	1078	4.92	20231031	1.82	N	359090	100	54 억		476574	N	N	0	N	00	N
174	20231101	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1128	0	3	0.00	12172884	10833	11.39	1128	1129	1100	1466	790	1128	1123.69	0.87	0	-1254	1176	1152	1115	1091	1054	1133	1072	55	338	100	780	1	1	54802263	618	15.45	1.70	12	0.02	73.00	664.00	1600	20230912	-29.50	1078	20231031	4.64	1600	-29.50	20230912	1078	4.64	20231031	1600	-29.50	20230912	1078	4.64	20231031	1.82	N	359090	100	54 억		476574	N	N	0	N	00	N
175	20231101	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1124	-4	5	-0.35	7918899	7040	7.40	1128	1129	1100	1466	790	1128	1124.84	0.87	0	-1921	1176	1152	1115	1091	1054	1133	1072	55	338	100	780	1	1	54802263	616	15.40	1.69	12	0.01	73.00	664.00	1600	20230912	-29.75	1078	20231031	4.27	1600	-29.75	20230912	1078	4.27	20231031	1600	-29.75	20230912	1078	4.27	20231031	1.82	N	359090	100	54 억		476574	N	N	0	N	00	N
176	20231101	101013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1126	-2	5	-0.18	4894759	4343	4.57	1128	1128	1100	1466	790	1128	1127.05	0.87	0	-1780	1176	1152	1115	1091	1054	1133	1072	55	338	100	780	1	1	54802263	617	15.42	1.70	12	0.01	73.00	664.00	1600	20230912	-29.62	1078	20231031	4.45	1600	-29.62	20230912	1078	4.45	20231031	1600	-29.62	20230912	1078	4.45	20231031	1.82	N	359090	100	54 억		476574	N	N	0	N	00	N
177	20231101	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1113	-15	5	-1.33	2918148	2588	2.72	1128	1128	1100	1466	790	1128	1127.57	0.87	0	-1489	1176	1152	1115	1091	1054	1133	1072	55	338	100	780	1	1	54802263	610	15.25	1.68	12	0.00	73.00	664.00	1600	20230912	-30.44	1078	20231031	3.25	1600	-30.44	20230912	1078	3.25	20231031	1600	-30.44	20230912	1078	3.25	20231031	1.82	N	359090	100	54 억		476574	N	N	0	N	00	N