KissMeData/038390/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	160457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15160	-30	5	-0.20	85686470	5625	170.35	15330	15400	15100	19740	10640	15190	15233.19	11.33	0	-192	15516	15352	15226	15062	14936	15435	15145	43	4550	500	10930	10	1	8589480	1302	6.13	0.65	12	0.07	2472.00	23235.00	20300	20221202	-25.32	14140	20231031	7.21	20100	-24.58	20230303	14140	7.21	20231031	20300	-25.32	20221202	14140	7.21	20231031	0.24	N	038390	500	42 억		973172	N	N	82	N	00	N
3	20231130	150459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15260	70	2	0.46	76313930	5007	151.64	15330	15400	15100	19740	10640	15190	15241.45	11.33	0	-100	15516	15352	15226	15062	14936	15435	15145	43	4550	500	10930	10	1	8589480	1311	6.17	0.66	12	0.06	2472.00	23235.00	20300	20221202	-24.83	14140	20231031	7.92	20100	-24.08	20230303	14140	7.92	20231031	20300	-24.83	20221202	14140	7.92	20231031	0.24	N	038390	500	42 억		973172	N	N	0	N	00	N
4	20231130	140455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15120	-70	5	-0.46	65640060	4304	130.35	15330	15400	15100	19740	10640	15190	15250.94	11.33	0	-242	15516	15352	15226	15062	14936	15435	15145	43	4550	500	10930	10	1	8589480	1299	6.12	0.65	12	0.05	2472.00	23235.00	20300	20221202	-25.52	14140	20231031	6.93	20100	-24.78	20230303	14140	6.93	20231031	20300	-25.52	20221202	14140	6.93	20231031	0.24	N	038390	500	42 억		973172	N	N	0	N	00	N
5	20231130	130454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15260	70	2	0.46	41928750	2741	83.01	15330	15400	15140	19740	10640	15190	15296.88	11.33	0	-322	15516	15352	15226	15062	14936	15435	15145	43	4550	500	10930	10	1	8589480	1311	6.17	0.66	12	0.03	2472.00	23235.00	20300	20221202	-24.83	14140	20231031	7.92	20100	-24.08	20230303	14140	7.92	20231031	20300	-24.83	20221202	14140	7.92	20231031	0.24	N	038390	500	42 억		973172	N	N	0	N	00	N
6	20231130	120503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15250	60	2	0.39	33385040	2181	66.05	15330	15400	15140	19740	10640	15190	15307.22	11.33	0	-248	15516	15352	15226	15062	14936	15435	15145	43	4550	500	10930	10	1	8589480	1310	6.17	0.66	12	0.03	2472.00	23235.00	20300	20221202	-24.88	14140	20231031	7.85	20100	-24.13	20230303	14140	7.85	20231031	20300	-24.88	20221202	14140	7.85	20231031	0.24	N	038390	500	42 억		973172	N	N	0	N	00	N
7	20231130	110459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15340	150	2	0.99	27831610	1817	55.03	15330	15400	15140	19740	10640	15190	15317.34	11.33	0	-29	15516	15352	15226	15062	14936	15435	15145	43	4550	500	10930	10	1	8589480	1318	6.21	0.66	12	0.02	2472.00	23235.00	20300	20221202	-24.43	14140	20231031	8.49	20100	-23.68	20230303	14140	8.49	20231031	20300	-24.43	20221202	14140	8.49	20231031	0.24	N	038390	500	42 억		973172	N	N	0	N	00	N
8	20231130	100454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15370	180	2	1.18	23499720	1533	46.43	15330	15400	15140	19740	10640	15190	15329.24	11.33	0	-29	15516	15352	15226	15062	14936	15435	15145	43	4550	500	10930	10	1	8589480	1320	6.22	0.66	12	0.02	2472.00	23235.00	20300	20221202	-24.29	14140	20231031	8.70	20100	-23.53	20230303	14140	8.70	20231031	20300	-24.29	20221202	14140	8.70	20231031	0.24	N	038390	500	42 억		973172	N	N	0	N	00	N
9	20231130	090456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15330	140	2	0.92	15330	1	0.03	15330	15330	15330	19740	10640	15190	15330.00	11.33	0	0	15516	15352	15226	15062	14936	15435	15145	43	4550	500	10930	10	1	8589480	1317	6.20	0.66	12	0.00	2472.00	23235.00	20300	20221202	-24.48	14140	20231031	8.42	20100	-23.73	20230303	14140	8.42	20231031	20300	-24.48	20221202	14140	8.42	20231031	0.24	N	038390	500	42 억		973172	N	N	0	N	00	N
10	20231129	160453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15190	-60	5	-0.39	50199930	3302	83.87	15100	15390	15100	19820	10680	15250	15202.89	11.34	0	-709	15490	15370	15250	15130	15010	15430	15190	43	4570	500	10980	10	1	8589480	1305	6.14	0.65	12	0.04	2472.00	23235.00	20300	20221202	-25.17	14140	20231031	7.43	20100	-24.43	20230303	14140	7.43	20231031	20300	-25.17	20221202	14140	7.43	20231031	0.24	N	038390	500	42 억		973868	N	N	0	N	00	N
11	20231129	150456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15230	-20	5	-0.13	43715680	2876	73.05	15100	15390	15100	19820	10680	15250	15200.17	11.34	0	-447	15490	15370	15250	15130	15010	15430	15190	43	4570	500	10980	10	1	8589480	1308	6.16	0.66	12	0.03	2472.00	23235.00	20300	20221202	-24.98	14140	20231031	7.71	20100	-24.23	20230303	14140	7.71	20231031	20300	-24.98	20221202	14140	7.71	20231031	0.24	N	038390	500	42 억		973868	N	N	0	N	00	N
12	20231129	140455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15190	-60	5	-0.39	39297170	2585	65.66	15100	15390	15100	19820	10680	15250	15202.00	11.34	0	-438	15490	15370	15250	15130	15010	15430	15190	43	4570	500	10980	10	1	8589480	1305	6.14	0.65	12	0.03	2472.00	23235.00	20300	20221202	-25.17	14140	20231031	7.43	20100	-24.43	20230303	14140	7.43	20231031	20300	-25.17	20221202	14140	7.43	20231031	0.24	N	038390	500	42 억		973868	N	N	0	N	00	N
13	20231129	130457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15240	-10	5	-0.07	31698880	2086	52.98	15100	15390	15100	19820	10680	15250	15196.01	11.34	0	-391	15490	15370	15250	15130	15010	15430	15190	43	4570	500	10980	10	1	8589480	1309	6.17	0.66	12	0.02	2472.00	23235.00	20300	20221202	-24.93	14140	20231031	7.78	20100	-24.18	20230303	14140	7.78	20231031	20300	-24.93	20221202	14140	7.78	20231031	0.24	N	038390	500	42 억		973868	N	N	0	N	00	N
14	20231129	120456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15220	-30	5	-0.20	30968000	2038	51.77	15100	15390	15100	19820	10680	15250	15195.29	11.34	0	-377	15490	15370	15250	15130	15010	15430	15190	43	4570	500	10980	10	1	8589480	1307	6.16	0.66	12	0.02	2472.00	23235.00	20300	20221202	-25.02	14140	20231031	7.64	20100	-24.28	20230303	14140	7.64	20231031	20300	-25.02	20221202	14140	7.64	20231031	0.24	N	038390	500	42 억		973868	N	N	0	N	00	N
15	20231129	110456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15220	-30	5	-0.20	28104500	1850	46.99	15100	15390	15100	19820	10680	15250	15191.62	11.34	0	-360	15490	15370	15250	15130	15010	15430	15190	43	4570	500	10980	10	1	8589480	1307	6.16	0.66	12	0.02	2472.00	23235.00	20300	20221202	-25.02	14140	20231031	7.64	20100	-24.28	20230303	14140	7.64	20231031	20300	-25.02	20221202	14140	7.64	20231031	0.24	N	038390	500	42 억		973868	N	N	0	N	00	N
16	20231129	100454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15200	-50	5	-0.33	9396370	616	15.65	15100	15390	15100	19820	10680	15250	15253.85	11.34	0	-343	15490	15370	15250	15130	15010	15430	15190	43	4570	500	10980	10	1	8589480	1306	6.15	0.65	12	0.01	2472.00	23235.00	20300	20221202	-25.12	14140	20231031	7.50	20100	-24.38	20230303	14140	7.50	20231031	20300	-25.12	20221202	14140	7.50	20231031	0.24	N	038390	500	42 억		973868	N	N	0	N	00	N
17	20231129	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15390	140	2	0.92	3048200	200	5.08	15100	15390	15100	19820	10680	15250	15241.00	11.34	0	-79	15490	15370	15250	15130	15010	15430	15190	43	4570	500	10980	10	1	8589480	1322	6.23	0.66	12	0.00	2472.00	23235.00	20300	20221202	-24.19	14140	20231031	8.84	20100	-23.43	20230303	14140	8.84	20231031	20300	-24.19	20221202	14140	8.84	20231031	0.24	N	038390	500	42 억		973868	N	N	0	N	00	N
18	20231128	160454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15250	30	2	0.20	59915520	3937	178.63	15220	15370	15130	19780	10660	15220	15212.92	11.36	0	-1676	15526	15372	15236	15082	14946	15305	15015	43	4560	500	10950	10	1	8589480	1310	6.17	0.66	12	0.05	2472.00	23235.00	20300	20221202	-24.88	14140	20231031	7.85	20100	-24.13	20230303	14140	7.85	20231031	20300	-24.88	20221202	14140	7.85	20231031	0.25	N	038390	500	42 억		975694	N	N	0	N	00	N
19	20231128	150424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15220	0	3	0.00	48402070	3182	144.37	15220	15370	15130	19780	10660	15220	15211.21	11.36	0	-1657	15526	15372	15236	15082	14946	15305	15015	43	4560	500	10950	10	1	8589480	1307	6.16	0.66	12	0.04	2472.00	23235.00	20300	20221202	-25.02	14140	20231031	7.64	20100	-24.28	20230303	14140	7.64	20231031	20300	-25.02	20221202	14140	7.64	20231031	0.25	N	038390	500	42 억		975694	N	N	0	N	00	N
20	20231128	140453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15180	-40	5	-0.26	44268840	2910	132.03	15220	15370	15130	19780	10660	15220	15212.66	11.36	0	-1653	15526	15372	15236	15082	14946	15305	15015	43	4560	500	10950	10	1	8589480	1304	6.14	0.65	12	0.03	2472.00	23235.00	20300	20221202	-25.22	14140	20231031	7.36	20100	-24.48	20230303	14140	7.36	20231031	20300	-25.22	20221202	14140	7.36	20231031	0.25	N	038390	500	42 억		975694	N	N	0	N	00	N
21	20231128	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15190	-30	5	-0.20	40199110	2642	119.87	15220	15370	15130	19780	10660	15220	15215.41	11.36	0	-1528	15526	15372	15236	15082	14946	15305	15015	43	4560	500	10950	10	1	8589480	1305	6.14	0.65	12	0.03	2472.00	23235.00	20300	20221202	-25.17	14140	20231031	7.43	20100	-24.43	20230303	14140	7.43	20231031	20300	-25.17	20221202	14140	7.43	20231031	0.25	N	038390	500	42 억		975694	N	N	0	N	00	N
22	20231128	120452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15280	60	2	0.39	34715860	2281	103.49	15220	15370	15130	19780	10660	15220	15219.58	11.36	0	-1518	15526	15372	15236	15082	14946	15305	15015	43	4560	500	10950	10	1	8589480	1312	6.18	0.66	12	0.03	2472.00	23235.00	20300	20221202	-24.73	14140	20231031	8.06	20100	-23.98	20230303	14140	8.06	20231031	20300	-24.73	20221202	14140	8.06	20231031	0.25	N	038390	500	42 억		975694	N	N	0	N	00	N
23	20231128	110452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15150	-70	5	-0.46	13658800	900	40.83	15220	15370	15130	19780	10660	15220	15176.44	11.36	0	-568	15526	15372	15236	15082	14946	15305	15015	43	4560	500	10950	10	1	8589480	1301	6.13	0.65	12	0.01	2472.00	23235.00	20300	20221202	-25.37	14140	20231031	7.14	20100	-24.63	20230303	14140	7.14	20231031	20300	-25.37	20221202	14140	7.14	20231031	0.25	N	038390	500	42 억		975694	N	N	0	N	00	N
24	20231128	100453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15130	-90	5	-0.59	12235670	806	36.57	15220	15370	15130	19780	10660	15220	15180.73	11.36	0	-568	15526	15372	15236	15082	14946	15305	15015	43	4560	500	10950	10	1	8589480	1300	6.12	0.65	12	0.01	2472.00	23235.00	20300	20221202	-25.47	14140	20231031	7.00	20100	-24.73	20230303	14140	7.00	20231031	20300	-25.47	20221202	14140	7.00	20231031	0.25	N	038390	500	42 억		975694	N	N	0	N	00	N
25	20231128	090450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15370	150	2	0.99	761150	50	2.27	15220	15370	15220	19780	10660	15220	15223.00	11.36	0	-1	15526	15372	15236	15082	14946	15305	15015	43	4560	500	10950	10	1	8589480	1320	6.22	0.66	12	0.00	2472.00	23235.00	20300	20221202	-24.29	14140	20231031	8.70	20100	-23.53	20230303	14140	8.70	20231031	20300	-24.29	20221202	14140	8.70	20231031	0.25	N	038390	500	42 억		975694	N	N	0	N	00	N
26	20231127	160452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15220	20	2	0.13	33369940	2204	30.72	15390	15390	15100	19760	10640	15200	15140.48	11.36	0	-118	15480	15340	15240	15100	15000	15290	15050	43	4560	500	10940	10	1	8589480	1307	6.16	0.66	12	0.03	2472.00	23235.00	20300	20221202	-25.02	14140	20231031	7.64	20100	-24.28	20230303	14140	7.64	20231031	20300	-25.02	20221202	14140	7.64	20231031	0.25	N	038390	500	42 억		975812	N	N	5	N	00	N
27	20231127	150450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15170	-30	5	-0.20	31849460	2104	29.33	15390	15390	15100	19760	10640	15200	15137.58	11.36	0	-118	15480	15340	15240	15100	15000	15290	15050	43	4560	500	10940	10	1	8589480	1303	6.14	0.65	12	0.02	2472.00	23235.00	20300	20221202	-25.27	14140	20231031	7.28	20100	-24.53	20230303	14140	7.28	20231031	20300	-25.27	20221202	14140	7.28	20231031	0.25	N	038390	500	42 억		975812	N	N	5	N	00	N
28	20231127	140455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15150	-50	5	-0.33	30441050	2011	28.03	15390	15390	15100	19760	10640	15200	15137.27	11.36	0	-99	15480	15340	15240	15100	15000	15290	15050	43	4560	500	10940	10	1	8589480	1301	6.13	0.65	12	0.02	2472.00	23235.00	20300	20221202	-25.37	14140	20231031	7.14	20100	-24.63	20230303	14140	7.14	20231031	20300	-25.37	20221202	14140	7.14	20231031	0.25	N	038390	500	42 억		975812	N	N	5	N	00	N
29	20231127	130452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15120	-80	5	-0.53	28547330	1886	26.29	15390	15390	15100	19760	10640	15200	15136.44	11.36	0	-98	15480	15340	15240	15100	15000	15290	15050	43	4560	500	10940	10	1	8589480	1299	6.12	0.65	12	0.02	2472.00	23235.00	20300	20221202	-25.52	14140	20231031	6.93	20100	-24.78	20230303	14140	6.93	20231031	20300	-25.52	20221202	14140	6.93	20231031	0.25	N	038390	500	42 억		975812	N	N	5	N	00	N
30	20231127	120453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15120	-80	5	-0.53	18618980	1229	17.13	15390	15390	15110	19760	10640	15200	15149.70	11.36	0	-70	15480	15340	15240	15100	15000	15290	15050	43	4560	500	10940	10	1	8589480	1299	6.12	0.65	12	0.01	2472.00	23235.00	20300	20221202	-25.52	14140	20231031	6.93	20100	-24.78	20230303	14140	6.93	20231031	20300	-25.52	20221202	14140	6.93	20231031	0.25	N	038390	500	42 억		975812	N	N	5	N	00	N
31	20231127	110446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15150	-50	5	-0.33	12101630	798	11.12	15390	15390	15120	19760	10640	15200	15164.95	11.36	0	-76	15480	15340	15240	15100	15000	15290	15050	43	4560	500	10940	10	1	8589480	1301	6.13	0.65	12	0.01	2472.00	23235.00	20300	20221202	-25.37	14140	20231031	7.14	20100	-24.63	20230303	14140	7.14	20231031	20300	-25.37	20221202	14140	7.14	20231031	0.25	N	038390	500	42 억		975812	N	N	5	N	00	N
32	20231127	100445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15120	-80	5	-0.53	3188910	209	2.91	15390	15390	15120	19760	10640	15200	15257.94	11.36	0	-70	15480	15340	15240	15100	15000	15290	15050	43	4560	500	10940	10	1	8589480	1299	6.12	0.65	12	0.00	2472.00	23235.00	20300	20221202	-25.52	14140	20231031	6.93	20100	-24.78	20230303	14140	6.93	20231031	20300	-25.52	20221202	14140	6.93	20231031	0.25	N	038390	500	42 억		975812	N	N	5	N	00	N
33	20231127	090447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15200	0	3	0.00	1097770	72	1.00	15390	15390	15200	19760	10640	15200	15246.81	11.36	0	-21	15480	15340	15240	15100	15000	15290	15050	43	4560	500	10940	10	1	8589480	1306	6.15	0.65	12	0.00	2472.00	23235.00	20300	20221202	-25.12	14140	20231031	7.50	20100	-24.38	20230303	14140	7.50	20231031	20300	-25.12	20221202	14140	7.50	20231031	0.25	N	038390	500	42 억		975812	N	N	5	N	00	N
34	20231124	160442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15200	-80	5	-0.52	108382060	7113	211.44	15310	15380	15140	19860	10700	15280	15237.18	11.36	0	-221	15626	15452	15356	15182	15086	15405	15135	43	4580	500	11000	10	1	8589480	1306	6.15	0.65	12	0.08	2472.00	23235.00	20300	20221202	-25.12	14140	20231031	7.50	20100	-24.38	20230303	14140	7.50	20231031	20300	-25.12	20221202	14140	7.50	20231031	0.25	N	038390	500	42 억		976033	N	N	5	N	00	N
35	20231124	150448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15180	-100	5	-0.65	106587660	6995	207.94	15310	15380	15140	19860	10700	15280	15237.69	11.36	0	-213	15626	15452	15356	15182	15086	15405	15135	43	4580	500	11000	10	1	8589480	1304	6.14	0.65	12	0.08	2472.00	23235.00	20300	20221202	-25.22	14140	20231031	7.36	20100	-24.48	20230303	14140	7.36	20231031	20300	-25.22	20221202	14140	7.36	20231031	0.25	N	038390	500	42 억		976033	N	N	0	N	00	N
36	20231124	140449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15140	-140	5	-0.92	104571800	6862	203.98	15310	15380	15140	19860	10700	15280	15239.26	11.36	0	-253	15626	15452	15356	15182	15086	15405	15135	43	4580	500	11000	10	1	8589480	1300	6.12	0.65	12	0.08	2472.00	23235.00	20300	20221202	-25.42	14140	20231031	7.07	20100	-24.68	20230303	14140	7.07	20231031	20300	-25.42	20221202	14140	7.07	20231031	0.25	N	038390	500	42 억		976033	N	N	0	N	00	N
37	20231124	130447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15190	-90	5	-0.59	77978560	5109	151.87	15310	15380	15190	19860	10700	15280	15262.98	11.36	0	-640	15626	15452	15356	15182	15086	15405	15135	43	4580	500	11000	10	1	8589480	1305	6.14	0.65	12	0.06	2472.00	23235.00	20300	20221202	-25.17	14140	20231031	7.43	20100	-24.43	20230303	14140	7.43	20231031	20300	-25.17	20221202	14140	7.43	20231031	0.25	N	038390	500	42 억		976033	N	N	0	N	00	N
38	20231124	120450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15240	-40	5	-0.26	48761120	3188	94.77	15310	15380	15220	19860	10700	15280	15295.21	11.36	0	-747	15626	15452	15356	15182	15086	15405	15135	43	4580	500	11000	10	1	8589480	1309	6.17	0.66	12	0.04	2472.00	23235.00	20300	20221202	-24.93	14140	20231031	7.78	20100	-24.18	20230303	14140	7.78	20231031	20300	-24.93	20221202	14140	7.78	20231031	0.25	N	038390	500	42 억		976033	N	N	0	N	00	N
39	20231124	110448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15240	-40	5	-0.26	42867030	2801	83.26	15310	15380	15240	19860	10700	15280	15304.19	11.36	0	-699	15626	15452	15356	15182	15086	15405	15135	43	4580	500	11000	10	1	8589480	1309	6.17	0.66	12	0.03	2472.00	23235.00	20300	20221202	-24.93	14140	20231031	7.78	20100	-24.18	20230303	14140	7.78	20231031	20300	-24.93	20221202	14140	7.78	20231031	0.25	N	038390	500	42 억		976033	N	N	0	N	00	N
40	20231124	100446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15280	0	3	0.00	35311750	2306	68.55	15310	15380	15280	19860	10700	15280	15312.99	11.36	0	-666	15626	15452	15356	15182	15086	15405	15135	43	4580	500	11000	10	1	8589480	1312	6.18	0.66	12	0.03	2472.00	23235.00	20300	20221202	-24.73	14140	20231031	8.06	20100	-23.98	20230303	14140	8.06	20231031	20300	-24.73	20221202	14140	8.06	20231031	0.25	N	038390	500	42 억		976033	N	N	0	N	00	N
41	20231124	090447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15310	30	2	0.20	107240	7	0.21	15310	15380	15310	19860	10700	15280	15320.00	11.36	0	-1	15626	15452	15356	15182	15086	15405	15135	43	4580	500	11000	10	1	8589480	1315	6.19	0.66	12	0.00	2472.00	23235.00	20300	20221202	-24.58	14140	20231031	8.27	20100	-23.83	20230303	14140	8.27	20231031	20300	-24.58	20221202	14140	8.27	20231031	0.25	N	038390	500	42 억		976033	N	N	0	N	00	N
42	20231123	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15280	-120	5	-0.78	51465340	3364	60.72	15530	15530	15260	20000	10780	15400	15298.85	11.37	0	-456	15580	15490	15350	15260	15120	15535	15305	43	4600	500	11080	10	1	8589480	1312	6.18	0.66	12	0.04	2472.00	23235.00	20300	20221202	-24.73	14140	20231031	8.06	20100	-23.98	20230303	14140	8.06	20231031	20300	-24.73	20221202	14140	8.06	20231031	0.23	N	038390	500	42 억		976479	N	N	5	N	00	N
43	20231123	150457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15270	-130	5	-0.84	42130230	2753	49.69	15530	15530	15260	20000	10780	15400	15303.39	11.37	0	-396	15580	15490	15350	15260	15120	15535	15305	43	4600	500	11080	10	1	8589480	1312	6.18	0.66	12	0.03	2472.00	23235.00	20300	20221202	-24.78	14140	20231031	7.99	20100	-24.03	20230303	14140	7.99	20231031	20300	-24.78	20221202	14140	7.99	20231031	0.23	N	038390	500	42 억		976479	N	N	5	N	00	N
44	20231123	140451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15310	-90	5	-0.58	24330070	1588	28.66	15530	15530	15260	20000	10780	15400	15321.20	11.37	0	-288	15580	15490	15350	15260	15120	15535	15305	43	4600	500	11080	10	1	8589480	1315	6.19	0.66	12	0.02	2472.00	23235.00	20300	20221202	-24.58	14140	20231031	8.27	20100	-23.83	20230303	14140	8.27	20231031	20300	-24.58	20221202	14140	8.27	20231031	0.23	N	038390	500	42 억		976479	N	N	5	N	00	N
45	20231123	130453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15330	-70	5	-0.45	15971240	1042	18.81	15530	15530	15260	20000	10780	15400	15327.49	11.37	0	-170	15580	15490	15350	15260	15120	15535	15305	43	4600	500	11080	10	1	8589480	1317	6.20	0.66	12	0.01	2472.00	23235.00	20300	20221202	-24.48	14140	20231031	8.42	20100	-23.73	20230303	14140	8.42	20231031	20300	-24.48	20221202	14140	8.42	20231031	0.23	N	038390	500	42 억		976479	N	N	5	N	00	N
46	20231123	120447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15340	-60	5	-0.39	12246990	799	14.42	15530	15530	15260	20000	10780	15400	15327.90	11.37	0	-165	15580	15490	15350	15260	15120	15535	15305	43	4600	500	11080	10	1	8589480	1318	6.21	0.66	12	0.01	2472.00	23235.00	20300	20221202	-24.43	14140	20231031	8.49	20100	-23.68	20230303	14140	8.49	20231031	20300	-24.43	20221202	14140	8.49	20231031	0.23	N	038390	500	42 억		976479	N	N	5	N	00	N
47	20231123	110456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15360	-40	5	-0.26	9884220	645	11.64	15530	15530	15260	20000	10780	15400	15324.37	11.37	0	-145	15580	15490	15350	15260	15120	15535	15305	43	4600	500	11080	10	1	8589480	1319	6.21	0.66	12	0.01	2472.00	23235.00	20300	20221202	-24.33	14140	20231031	8.63	20100	-23.58	20230303	14140	8.63	20231031	20300	-24.33	20221202	14140	8.63	20231031	0.23	N	038390	500	42 억		976479	N	N	5	N	00	N
48	20231123	100448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15370	-30	5	-0.19	7933280	518	9.35	15530	15530	15260	20000	10780	15400	15315.21	11.37	0	-76	15580	15490	15350	15260	15120	15535	15305	43	4600	500	11080	10	1	8589480	1320	6.22	0.66	12	0.01	2472.00	23235.00	20300	20221202	-24.29	14140	20231031	8.70	20100	-23.53	20230303	14140	8.70	20231031	20300	-24.29	20221202	14140	8.70	20231031	0.23	N	038390	500	42 억		976479	N	N	5	N	00	N
49	20231123	090444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15300	-100	5	-0.65	2358730	154	2.78	15530	15530	15300	20000	10780	15400	15316.43	11.37	0	0	15580	15490	15350	15260	15120	15535	15305	43	4600	500	11080	10	1	8589480	1314	6.19	0.66	12	0.00	2472.00	23235.00	20300	20221202	-24.63	14140	20231031	8.20	20100	-23.88	20230303	14140	8.20	20231031	20300	-24.63	20221202	14140	8.20	20231031	0.23	N	038390	500	42 억		976479	N	N	5	N	00	N
50	20231122	160431	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15400	0	3	0.00	84620220	5540	30.27	15360	15440	15210	20000	10780	15400	15273.26	11.37	0	-554	15800	15600	15340	15140	14880	15700	15240	43	4600	500	11080	10	1	8589480	1323	6.23	0.66	12	0.06	2472.00	23235.00	20300	20221202	-24.14	14140	20231031	8.91	20100	-23.38	20230303	14140	8.91	20231031	20300	-24.14	20221202	14140	8.91	20231031	0.21	N	038390	500	42 억		977016	N	N	5	N	00	N
51	20231122	150441	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15350	-50	5	-0.32	82510340	5403	29.52	15360	15440	15210	20000	10780	15400	15271.21	11.37	0	-541	15800	15600	15340	15140	14880	15700	15240	43	4600	500	11080	10	1	8589480	1318	6.21	0.66	12	0.06	2472.00	23235.00	20300	20221202	-24.38	14140	20231031	8.56	20100	-23.63	20230303	14140	8.56	20231031	20300	-24.38	20221202	14140	8.56	20231031	0.21	N	038390	500	42 억		977016	N	N	1	N	00	N
52	20231122	140434	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15290	-110	5	-0.71	64297330	4217	23.04	15360	15390	15210	20000	10780	15400	15247.17	11.37	0	-375	15800	15600	15340	15140	14880	15700	15240	43	4600	500	11080	10	1	8589480	1313	6.19	0.66	12	0.05	2472.00	23235.00	20300	20221202	-24.68	14140	20231031	8.13	20100	-23.93	20230303	14140	8.13	20231031	20300	-24.68	20221202	14140	8.13	20231031	0.21	N	038390	500	42 억		977016	N	N	1	N	00	N
53	20231122	130450	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15220	-180	5	-1.17	54476120	3573	19.52	15360	15390	15210	20000	10780	15400	15246.61	11.37	0	-389	15800	15600	15340	15140	14880	15700	15240	43	4600	500	11080	10	1	8589480	1307	6.16	0.66	12	0.04	2472.00	23235.00	20300	20221202	-25.02	14140	20231031	7.64	20100	-24.28	20230303	14140	7.64	20231031	20300	-25.02	20221202	14140	7.64	20231031	0.21	N	038390	500	42 억		977016	N	N	1	N	00	N
54	20231122	120451	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15220	-180	5	-1.17	42573460	2791	15.25	15360	15390	15210	20000	10780	15400	15253.84	11.37	0	-296	15800	15600	15340	15140	14880	15700	15240	43	4600	500	11080	10	1	8589480	1307	6.16	0.66	12	0.03	2472.00	23235.00	20300	20221202	-25.02	14140	20231031	7.64	20100	-24.28	20230303	14140	7.64	20231031	20300	-25.02	20221202	14140	7.64	20231031	0.21	N	038390	500	42 억		977016	N	N	1	N	00	N
55	20231122	110510	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15260	-140	5	-0.91	22308060	1461	7.98	15360	15390	15220	20000	10780	15400	15269.03	11.37	0	-64	15800	15600	15340	15140	14880	15700	15240	43	4600	500	11080	10	1	8589480	1311	6.17	0.66	12	0.02	2472.00	23235.00	20300	20221202	-24.83	14140	20231031	7.92	20100	-24.08	20230303	14140	7.92	20231031	20300	-24.83	20221202	14140	7.92	20231031	0.21	N	038390	500	42 억		977016	N	N	1	N	00	N
56	20231122	100457	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15300	-100	5	-0.65	12737660	835	4.56	15360	15390	15220	20000	10780	15400	15254.68	11.37	0	287	15800	15600	15340	15140	14880	15700	15240	43	4600	500	11080	10	1	8589480	1314	6.19	0.66	12	0.01	2472.00	23235.00	20300	20221202	-24.63	14140	20231031	8.20	20100	-23.88	20230303	14140	8.20	20231031	20300	-24.63	20221202	14140	8.20	20231031	0.21	N	038390	500	42 억		977016	N	N	1	N	00	N
57	20231122	090434	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15360	-40	5	-0.26	15360	1	0.01	15360	15360	15360	20000	10780	15400	15360.00	11.37	0	-1	15800	15600	15340	15140	14880	15700	15240	43	4600	500	11080	10	1	8589480	1319	6.21	0.66	12	0.00	2472.00	23235.00	20300	20221202	-24.33	14140	20231031	8.63	20100	-23.58	20230303	14140	8.63	20231031	20300	-24.33	20221202	14140	8.63	20231031	0.21	N	038390	500	42 억		977016	N	N	1	N	00	N
58	20231121	160436	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15400	260	2	1.72	281646450	18301	189.67	15200	15540	15080	19680	10600	15140	15389.67	11.34	0	3304	15326	15232	15086	14992	14846	15280	15040	43	4540	500	10900	10	1	8589480	1323	6.23	0.66	12	0.21	2472.00	23235.00	20300	20221202	-24.14	14140	20231031	8.91	20100	-23.38	20230303	14140	8.91	20231031	20300	-24.14	20221202	14140	8.91	20231031	0.19	N	038390	500	42 억		973700	N	N	1	N	00	N
59	20231121	150438	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15400	260	2	1.72	277950350	18061	187.18	15200	15540	15080	19680	10600	15140	15389.53	11.34	0	3268	15326	15232	15086	14992	14846	15280	15040	43	4540	500	10900	10	1	8589480	1323	6.23	0.66	12	0.21	2472.00	23235.00	20300	20221202	-24.14	14140	20231031	8.91	20100	-23.38	20230303	14140	8.91	20231031	20300	-24.14	20221202	14140	8.91	20231031	0.19	N	038390	500	42 억		973700	N	N	9	N	00	N
60	20231121	140432	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15360	220	2	1.45	252791210	16421	170.18	15200	15540	15080	19680	10600	15140	15394.39	11.34	0	3007	15326	15232	15086	14992	14846	15280	15040	43	4540	500	10900	10	1	8589480	1319	6.21	0.66	12	0.19	2472.00	23235.00	20300	20221202	-24.33	14140	20231031	8.63	20100	-23.58	20230303	14140	8.63	20231031	20300	-24.33	20221202	14140	8.63	20231031	0.19	N	038390	500	42 억		973700	N	N	9	N	00	N
61	20231121	130431	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15490	350	2	2.31	178736990	11618	120.41	15200	15540	15080	19680	10600	15140	15384.49	11.34	0	3344	15326	15232	15086	14992	14846	15280	15040	43	4540	500	10900	10	1	8589480	1331	6.27	0.67	12	0.14	2472.00	23235.00	20300	20221202	-23.69	14140	20231031	9.55	20100	-22.94	20230303	14140	9.55	20231031	20300	-23.69	20221202	14140	9.55	20231031	0.19	N	038390	500	42 억		973700	N	N	9	N	00	N
62	20231121	120430	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15500	360	2	2.38	165067790	10736	111.27	15200	15540	15080	19680	10600	15140	15375.17	11.34	0	3268	15326	15232	15086	14992	14846	15280	15040	43	4540	500	10900	10	1	8589480	1331	6.27	0.67	12	0.12	2472.00	23235.00	20300	20221202	-23.65	14140	20231031	9.62	20100	-22.89	20230303	14140	9.62	20231031	20300	-23.65	20221202	14140	9.62	20231031	0.19	N	038390	500	42 억		973700	N	N	9	N	00	N
63	20231121	110430	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15540	400	2	2.64	152231250	9908	102.68	15200	15540	15080	19680	10600	15140	15364.48	11.34	0	3270	15326	15232	15086	14992	14846	15280	15040	43	4540	500	10900	10	1	8589480	1335	6.29	0.67	12	0.12	2472.00	23235.00	20300	20221202	-23.45	14140	20231031	9.90	20100	-22.69	20230303	14140	9.90	20231031	20300	-23.45	20221202	14140	9.90	20231031	0.19	N	038390	500	42 억		973700	N	N	9	N	00	N
64	20231121	100420	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15430	290	2	1.92	101525800	6633	68.74	15200	15480	15080	19680	10600	15140	15306.17	11.34	0	2040	15326	15232	15086	14992	14846	15280	15040	43	4540	500	10900	10	1	8589480	1325	6.24	0.66	12	0.08	2472.00	23235.00	20300	20221202	-23.99	14140	20231031	9.12	20100	-23.23	20230303	14140	9.12	20231031	20300	-23.99	20221202	14140	9.12	20231031	0.19	N	038390	500	42 억		973700	N	N	9	N	00	N
65	20231121	090425	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15180	40	2	0.26	167000	11	0.11	15200	15200	15180	19680	10600	15140	15181.82	11.34	0	-10	15326	15232	15086	14992	14846	15280	15040	43	4540	500	10900	10	1	8589480	1304	6.14	0.65	12	0.00	2472.00	23235.00	20300	20221202	-25.22	14140	20231031	7.36	20100	-24.48	20230303	14140	7.36	20231031	20300	-25.22	20221202	14140	7.36	20231031	0.19	N	038390	500	42 억		973700	N	N	9	N	00	N
66	20231120	160428	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15140	30	2	0.20	145183690	9649	50.99	15110	15180	14940	19640	10580	15110	15044.11	11.32	0	1767	15363	15236	15173	15046	14983	15205	15015	43	4530	500	10870	10	1	8589480	1300	6.12	0.65	12	0.11	2472.00	23235.00	20300	20221202	-25.42	14140	20231031	7.07	20100	-24.68	20230303	14140	7.07	20231031	20300	-25.42	20221202	14140	7.07	20231031	0.19	N	038390	500	42 억		971923	N	N	9	N	00	N
67	20231120	150431	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15160	50	2	0.33	140984570	9372	49.52	15110	15180	14940	19640	10580	15110	15040.58	11.32	0	1760	15363	15236	15173	15046	14983	15205	15015	43	4530	500	10870	10	1	8589480	1302	6.13	0.65	12	0.11	2472.00	23235.00	20300	20221202	-25.32	14140	20231031	7.21	20100	-24.58	20230303	14140	7.21	20231031	20300	-25.32	20221202	14140	7.21	20231031	0.19	N	038390	500	42 억		971923	N	N	77	N	00	N
68	20231120	140431	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15170	60	2	0.40	138729110	9223	48.73	15110	15180	14940	19640	10580	15110	15038.95	11.32	0	1726	15363	15236	15173	15046	14983	15205	15015	43	4530	500	10870	10	1	8589480	1303	6.14	0.65	12	0.11	2472.00	23235.00	20300	20221202	-25.27	14140	20231031	7.28	20100	-24.53	20230303	14140	7.28	20231031	20300	-25.27	20221202	14140	7.28	20231031	0.19	N	038390	500	42 억		971923	N	N	77	N	00	N
69	20231120	130428	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15090	-20	5	-0.13	106611620	7098	37.51	15110	15110	14940	19640	10580	15110	15015.28	11.32	0	450	15363	15236	15173	15046	14983	15205	15015	43	4530	500	10870	10	1	8589480	1296	6.10	0.65	12	0.08	2472.00	23235.00	20300	20221202	-25.67	14140	20231031	6.72	20100	-24.93	20230303	14140	6.72	20231031	20300	-25.67	20221202	14140	6.72	20231031	0.19	N	038390	500	42 억		971923	N	N	77	N	00	N
70	20231120	120427	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15040	-70	5	-0.46	83954850	5596	29.57	15110	15110	14940	19640	10580	15110	14995.49	11.32	0	392	15363	15236	15173	15046	14983	15205	15015	43	4530	500	10870	10	1	8589480	1292	6.08	0.65	12	0.07	2472.00	23235.00	20300	20221202	-25.91	14140	20231031	6.36	20100	-25.17	20230303	14140	6.36	20231031	20300	-25.91	20221202	14140	6.36	20231031	0.19	N	038390	500	42 억		971923	N	N	77	N	00	N
71	20231120	110427	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	14990	-120	5	-0.79	56589130	3769	19.92	15110	15110	14950	19640	10580	15110	15004.57	11.32	0	60	15363	15236	15173	15046	14983	15205	15015	43	4530	500	10870	10	1	8589480	1288	6.06	0.65	12	0.04	2472.00	23235.00	20300	20221202	-26.16	14140	20231031	6.01	20100	-25.42	20230303	14140	6.01	20231031	20300	-26.16	20221202	14140	6.01	20231031	0.19	N	038390	500	42 억		971923	N	N	77	N	00	N
72	20231120	100426	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15000	-110	5	-0.73	31711700	2108	11.14	15110	15110	14990	19640	10580	15110	15030.26	11.32	0	-84	15363	15236	15173	15046	14983	15205	15015	43	4530	500	10870	10	1	8589480	1288	6.07	0.65	12	0.02	2472.00	23235.00	20300	20221202	-26.11	14140	20231031	6.08	20100	-25.37	20230303	14140	6.08	20231031	20300	-26.11	20221202	14140	6.08	20231031	0.19	N	038390	500	42 억		971923	N	N	77	N	00	N
73	20231120	090429	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	15050	-60	5	-0.40	12531770	830	4.39	15110	15110	15010	19640	10580	15110	15090.15	11.32	0	-223	15363	15236	15173	15046	14983	15205	15015	43	4530	500	10870	10	1	8589480	1293	6.09	0.65	12	0.01	2472.00	23235.00	20300	20221202	-25.86	14140	20231031	6.44	20100	-25.12	20230303	14140	6.44	20231031	20300	-25.86	20221202	14140	6.44	20231031	0.19	N	038390	500	42 억		971923	N	N	77	N	00	N
74	20231117	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15110	170	2	1.14	287377770	18924	502.23	15150	15300	15110	19420	10460	14940	15185.90	11.29	0	1925	15086	15012	14926	14852	14766	14970	14810	43	4480	500	10750	10	1	8589480	1298	6.11	0.65	12	0.22	2472.00	23235.00	20300	20221202	-25.57	14140	20231031	6.86	20100	-24.83	20230303	14140	6.86	20231031	20300	-25.57	20221202	14140	6.86	20231031	0.19	N	038390	500	42 억		969939	N	N	77	N	00	N
75	20231117	150440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15190	250	2	1.67	268067430	17648	468.37	15150	15300	15110	19420	10460	14940	15189.68	11.29	0	2131	15086	15012	14926	14852	14766	14970	14810	43	4480	500	10750	10	1	8589480	1305	6.14	0.65	12	0.21	2472.00	23235.00	20300	20221202	-25.17	14140	20231031	7.43	20100	-24.43	20230303	14140	7.43	20231031	20300	-25.17	20221202	14140	7.43	20231031	0.19	N	038390	500	42 억		969939	N	N	1	N	00	N
76	20231117	140439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15200	260	2	1.74	253281240	16674	442.52	15150	15300	15110	19420	10460	14940	15190.19	11.29	0	2602	15086	15012	14926	14852	14766	14970	14810	43	4480	500	10750	10	1	8589480	1306	6.15	0.65	12	0.19	2472.00	23235.00	20300	20221202	-25.12	14140	20231031	7.50	20100	-24.38	20230303	14140	7.50	20231031	20300	-25.12	20221202	14140	7.50	20231031	0.19	N	038390	500	42 억		969939	N	N	1	N	00	N
77	20231117	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15170	230	2	1.54	250502970	16491	437.66	15150	15300	15110	19420	10460	14940	15190.28	11.29	0	2708	15086	15012	14926	14852	14766	14970	14810	43	4480	500	10750	10	1	8589480	1303	6.14	0.65	12	0.19	2472.00	23235.00	20300	20221202	-25.27	14140	20231031	7.28	20100	-24.53	20230303	14140	7.28	20231031	20300	-25.27	20221202	14140	7.28	20231031	0.19	N	038390	500	42 억		969939	N	N	1	N	00	N
78	20231117	120437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15150	210	2	1.41	246731150	16242	431.05	15150	15300	15110	19420	10460	14940	15190.93	11.29	0	2698	15086	15012	14926	14852	14766	14970	14810	43	4480	500	10750	10	1	8589480	1301	6.13	0.65	12	0.19	2472.00	23235.00	20300	20221202	-25.37	14140	20231031	7.14	20100	-24.63	20230303	14140	7.14	20231031	20300	-25.37	20221202	14140	7.14	20231031	0.19	N	038390	500	42 억		969939	N	N	1	N	00	N
79	20231117	110439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15220	280	2	1.87	234423420	15430	409.50	15150	15300	15110	19420	10460	14940	15192.70	11.29	0	2691	15086	15012	14926	14852	14766	14970	14810	43	4480	500	10750	10	1	8589480	1307	6.16	0.66	12	0.18	2472.00	23235.00	20300	20221202	-25.02	14140	20231031	7.64	20100	-24.28	20230303	14140	7.64	20231031	20300	-25.02	20221202	14140	7.64	20231031	0.19	N	038390	500	42 억		969939	N	N	1	N	00	N
80	20231117	100438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15240	300	2	2.01	171475380	11304	300.00	15150	15250	15110	19420	10460	14940	15169.44	11.29	0	2679	15086	15012	14926	14852	14766	14970	14810	43	4480	500	10750	10	1	8589480	1309	6.17	0.66	12	0.13	2472.00	23235.00	20300	20221202	-24.93	14140	20231031	7.78	20100	-24.18	20230303	14140	7.78	20231031	20300	-24.93	20221202	14140	7.78	20231031	0.19	N	038390	500	42 억		969939	N	N	1	N	00	N
81	20231117	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15150	210	2	1.41	41426740	2733	72.53	15150	15200	15140	19420	10460	14940	15157.97	11.29	0	-438	15086	15012	14926	14852	14766	14970	14810	43	4480	500	10750	10	1	8589480	1301	6.13	0.65	12	0.03	2472.00	23235.00	20300	20221202	-25.37	14140	20231031	7.14	20100	-24.63	20230303	14140	7.14	20231031	20300	-25.37	20221202	14140	7.14	20231031	0.19	N	038390	500	42 억		969939	N	N	1	N	00	N
82	20231116	160437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14900	20	2	0.13	40446050	2713	41.03	14990	15000	14840	19340	10420	14880	14908.24	11.29	0	-1287	15106	14992	14876	14762	14646	15050	14820	43	4460	500	10710	10	1	8589480	1280	6.03	0.64	12	0.03	2472.00	23235.00	20300	20221202	-26.60	14140	20231031	5.37	20100	-25.87	20230303	14140	5.37	20231031	20300	-26.60	20221202	14140	5.37	20231031	0.20	N	038390	500	42 억		969328	N	N	254	N	00	N
83	20231116	150436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14920	40	2	0.27	35211760	2362	35.72	14990	15000	14840	19340	10420	14880	14907.60	11.29	0	-1034	15106	14992	14876	14762	14646	15050	14820	43	4460	500	10710	10	1	8589480	1282	6.04	0.64	12	0.03	2472.00	23235.00	20300	20221202	-26.50	14140	20231031	5.52	20100	-25.77	20230303	14140	5.52	20231031	20300	-26.50	20221202	14140	5.52	20231031	0.20	N	038390	500	42 억		969328	N	N	254	N	00	N
84	20231116	140426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14890	10	2	0.07	23333570	1565	23.67	14990	15000	14840	19340	10420	14880	14909.63	11.29	0	-912	15106	14992	14876	14762	14646	15050	14820	43	4460	500	10710	10	1	8589480	1279	6.02	0.64	12	0.02	2472.00	23235.00	20300	20221202	-26.65	14140	20231031	5.30	20100	-25.92	20230303	14140	5.30	20231031	20300	-26.65	20221202	14140	5.30	20231031	0.20	N	038390	500	42 억		969328	N	N	254	N	00	N
85	20231116	130436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14880	0	3	0.00	18064540	1211	18.31	14990	15000	14840	19340	10420	14880	14917.04	11.29	0	-682	15106	14992	14876	14762	14646	15050	14820	43	4460	500	10710	10	1	8589480	1278	6.02	0.64	12	0.01	2472.00	23235.00	20300	20221202	-26.70	14140	20231031	5.23	20100	-25.97	20230303	14140	5.23	20231031	20300	-26.70	20221202	14140	5.23	20231031	0.20	N	038390	500	42 억		969328	N	N	254	N	00	N
86	20231116	120437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14950	70	2	0.47	12829080	860	13.00	14990	15000	14840	19340	10420	14880	14917.53	11.29	0	-400	15106	14992	14876	14762	14646	15050	14820	43	4460	500	10710	10	1	8589480	1284	6.05	0.64	12	0.01	2472.00	23235.00	20300	20221202	-26.35	14140	20231031	5.73	20100	-25.62	20230303	14140	5.73	20231031	20300	-26.35	20221202	14140	5.73	20231031	0.20	N	038390	500	42 억		969328	N	N	254	N	00	N
87	20231116	110435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14840	-40	5	-0.27	3791280	255	3.86	14990	14990	14840	19340	10420	14880	14867.76	11.29	0	-118	15106	14992	14876	14762	14646	15050	14820	43	4460	500	10710	10	1	8589480	1275	6.00	0.64	12	0.00	2472.00	23235.00	20300	20221202	-26.90	14140	20231031	4.95	20100	-26.17	20230303	14140	4.95	20231031	20300	-26.90	20221202	14140	4.95	20231031	0.20	N	038390	500	42 억		969328	N	N	254	N	00	N
88	20231116	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14990	110	2	0.74	119920	8	0.12	14990	14990	14990	19340	10420	14880	14990.00	11.29	0	0	15106	14992	14876	14762	14646	15050	14820	43	4460	500	10710	10	1	8589480	1288	6.06	0.65	12	0.00	2472.00	23235.00	20300	20221202	-26.16	14140	20231031	6.01	20100	-25.42	20230303	14140	6.01	20231031	20300	-26.16	20221202	14140	6.01	20231031	0.20	N	038390	500	42 억		969328	N	N	254	N	00	N
89	20231116	090434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14880	0	3	0.00	0	0	0.00	0	0	0	19340	10420	14880	0.00	11.29	0	0	15106	14992	14876	14762	14646	15050	14820	43	4460	500	10710	10	1	8589480	1278	6.02	0.64	12	0.00	2472.00	23235.00	20300	20221202	-26.70	14140	20231031	5.23	20100	-25.97	20230303	14140	5.23	20231031	20300	-26.70	20221202	14140	5.23	20231031	0.20	N	038390	500	42 억		969328	N	N	254	N	00	N
90	20231115	160409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14880	130	2	0.88	98367320	6613	163.65	14760	14990	14760	19170	10330	14750	14874.84	11.28	0	500	14983	14866	14763	14646	14543	14815	14595	43	4420	500	10620	10	1	8589480	1278	6.02	0.64	12	0.08	2472.00	23235.00	20300	20221202	-26.70	14140	20231031	5.23	20100	-25.97	20230303	14140	5.23	20231031	20300	-26.70	20221202	14140	5.23	20231031	0.21	N	038390	500	42 억		968770	N	N	254	N	00	N
91	20231115	150441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14910	160	2	1.08	90280540	6070	150.21	14760	14990	14760	19170	10330	14750	14873.24	11.28	0	491	14983	14866	14763	14646	14543	14815	14595	43	4420	500	10620	10	1	8589480	1281	6.03	0.64	12	0.07	2472.00	23235.00	20300	20221202	-26.55	14140	20231031	5.45	20100	-25.82	20230303	14140	5.45	20231031	20300	-26.55	20221202	14140	5.45	20231031	0.21	N	038390	500	42 억		968770	N	N	2	N	00	N
92	20231115	140443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14870	120	2	0.81	74126450	4984	123.34	14760	14990	14760	19170	10330	14750	14872.88	11.28	0	395	14983	14866	14763	14646	14543	14815	14595	43	4420	500	10620	10	1	8589480	1277	6.02	0.64	12	0.06	2472.00	23235.00	20300	20221202	-26.75	14140	20231031	5.16	20100	-26.02	20230303	14140	5.16	20231031	20300	-26.75	20221202	14140	5.16	20231031	0.21	N	038390	500	42 억		968770	N	N	2	N	00	N
93	20231115	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14920	170	2	1.15	63954100	4300	106.41	14760	14990	14760	19170	10330	14750	14873.05	11.28	0	34	14983	14866	14763	14646	14543	14815	14595	43	4420	500	10620	10	1	8589480	1282	6.04	0.64	12	0.05	2472.00	23235.00	20300	20221202	-26.50	14140	20231031	5.52	20100	-25.77	20230303	14140	5.52	20231031	20300	-26.50	20221202	14140	5.52	20231031	0.21	N	038390	500	42 억		968770	N	N	2	N	00	N
94	20231115	120443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14920	170	2	1.15	61554580	4139	102.43	14760	14990	14760	19170	10330	14750	14871.85	11.28	0	22	14983	14866	14763	14646	14543	14815	14595	43	4420	500	10620	10	1	8589480	1282	6.04	0.64	12	0.05	2472.00	23235.00	20300	20221202	-26.50	14140	20231031	5.52	20100	-25.77	20230303	14140	5.52	20231031	20300	-26.50	20221202	14140	5.52	20231031	0.21	N	038390	500	42 억		968770	N	N	2	N	00	N
95	20231115	110446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14930	180	2	1.22	51940620	3495	86.49	14760	14990	14760	19170	10330	14750	14861.41	11.28	0	23	14983	14866	14763	14646	14543	14815	14595	43	4420	500	10620	10	1	8589480	1282	6.04	0.64	12	0.04	2472.00	23235.00	20300	20221202	-26.45	14140	20231031	5.59	20100	-25.72	20230303	14140	5.59	20231031	20300	-26.45	20221202	14140	5.59	20231031	0.21	N	038390	500	42 억		968770	N	N	2	N	00	N
96	20231115	100443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14820	70	2	0.47	31828840	2147	53.13	14760	14930	14760	19170	10330	14750	14824.80	11.28	0	32	14983	14866	14763	14646	14543	14815	14595	43	4420	500	10620	10	1	8589480	1273	6.00	0.64	12	0.02	2472.00	23235.00	20300	20221202	-27.00	14140	20231031	4.81	20100	-26.27	20230303	14140	4.81	20231031	20300	-27.00	20221202	14140	4.81	20231031	0.21	N	038390	500	42 억		968770	N	N	2	N	00	N
97	20231115	090438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14880	130	2	0.88	7312690	492	12.18	14760	14900	14760	19170	10330	14750	14863.19	11.28	0	-54	14983	14866	14763	14646	14543	14815	14595	43	4420	500	10620	10	1	8589480	1278	6.02	0.64	12	0.01	2472.00	23235.00	20300	20221202	-26.70	14140	20231031	5.23	20100	-25.97	20230303	14140	5.23	20231031	20300	-26.70	20221202	14140	5.23	20231031	0.21	N	038390	500	42 억		968770	N	N	2	N	00	N
98	20231114	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14750	-50	5	-0.34	58119690	3938	54.00	14790	14880	14660	19240	10360	14800	14758.68	11.28	0	158	15180	14990	14780	14590	14380	14885	14485	43	4440	500	10650	10	1	8589480	1267	5.97	0.63	12	0.05	2472.00	23235.00	20300	20221202	-27.34	14140	20231031	4.31	20100	-26.62	20230303	14140	4.31	20231031	20300	-27.34	20221202	14140	4.31	20231031	0.21	N	038390	500	42 억		968612	N	N	2	N	00	N
99	20231114	150435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14750	-50	5	-0.34	51791950	3509	48.11	14790	14880	14660	19240	10360	14800	14759.75	11.28	0	159	15180	14990	14780	14590	14380	14885	14485	43	4440	500	10650	10	1	8589480	1267	5.97	0.63	12	0.04	2472.00	23235.00	20300	20221202	-27.34	14140	20231031	4.31	20100	-26.62	20230303	14140	4.31	20231031	20300	-27.34	20221202	14140	4.31	20231031	0.21	N	038390	500	42 억		968612	N	N	14	N	00	N
100	20231114	140434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14830	30	2	0.20	45947830	3113	42.68	14790	14880	14660	19240	10360	14800	14759.98	11.28	0	124	15180	14990	14780	14590	14380	14885	14485	43	4440	500	10650	10	1	8589480	1274	6.00	0.64	12	0.04	2472.00	23235.00	20300	20221202	-26.95	14140	20231031	4.88	20100	-26.22	20230303	14140	4.88	20231031	20300	-26.95	20221202	14140	4.88	20231031	0.21	N	038390	500	42 억		968612	N	N	14	N	00	N
101	20231114	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14800	0	3	0.00	32834260	2226	30.52	14790	14880	14660	19240	10360	14800	14750.34	11.28	0	52	15180	14990	14780	14590	14380	14885	14485	43	4440	500	10650	10	1	8589480	1271	5.99	0.64	12	0.03	2472.00	23235.00	20300	20221202	-27.09	14140	20231031	4.67	20100	-26.37	20230303	14140	4.67	20231031	20300	-27.09	20221202	14140	4.67	20231031	0.21	N	038390	500	42 억		968612	N	N	14	N	00	N
102	20231114	120436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14790	-10	5	-0.07	25581400	1736	23.80	14790	14810	14660	19240	10360	14800	14735.83	11.28	0	2	15180	14990	14780	14590	14380	14885	14485	43	4440	500	10650	10	1	8589480	1270	5.98	0.64	12	0.02	2472.00	23235.00	20300	20221202	-27.14	14140	20231031	4.60	20100	-26.42	20230303	14140	4.60	20231031	20300	-27.14	20221202	14140	4.60	20231031	0.21	N	038390	500	42 억		968612	N	N	14	N	00	N
103	20231114	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14740	-60	5	-0.41	16452030	1117	15.32	14790	14810	14660	19240	10360	14800	14728.76	11.28	0	6	15180	14990	14780	14590	14380	14885	14485	43	4440	500	10650	10	1	8589480	1266	5.96	0.63	12	0.01	2472.00	23235.00	20300	20221202	-27.39	14140	20231031	4.24	20100	-26.67	20230303	14140	4.24	20231031	20300	-27.39	20221202	14140	4.24	20231031	0.21	N	038390	500	42 억		968612	N	N	14	N	00	N
104	20231114	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14720	-80	5	-0.54	10265520	697	9.56	14790	14810	14660	19240	10360	14800	14728.15	11.28	0	-45	15180	14990	14780	14590	14380	14885	14485	43	4440	500	10650	10	1	8589480	1264	5.95	0.63	12	0.01	2472.00	23235.00	20300	20221202	-27.49	14140	20231031	4.10	20100	-26.77	20230303	14140	4.10	20231031	20300	-27.49	20221202	14140	4.10	20231031	0.21	N	038390	500	42 억		968612	N	N	14	N	00	N
105	20231114	090432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14800	0	3	0.00	0	0	0.00	0	0	0	19240	10360	14800	0.00	11.28	0	0	15180	14990	14780	14590	14380	14885	14485	43	4440	500	10650	10	1	8589480	1271	5.99	0.64	12	0.00	2472.00	23235.00	20300	20221202	-27.09	14140	20231031	4.67	20100	-26.37	20230303	14140	4.67	20231031	20300	-27.09	20221202	14140	4.67	20231031	0.21	N	038390	500	42 억		968612	N	N	14	N	00	N
106	20231113	160430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14800	-20	5	-0.13	107314240	7293	87.04	14840	14970	14570	19260	10380	14820	14714.69	11.28	0	-174	15246	15032	14926	14712	14606	14980	14660	43	4440	500	10670	10	1	8589480	1271	5.99	0.64	12	0.08	2472.00	23235.00	20300	20221202	-27.09	14140	20231031	4.67	20100	-26.37	20230303	14140	4.67	20231031	20300	-27.09	20221202	14140	4.67	20231031	0.21	N	038390	500	42 억		968641	N	N	14	N	00	N
107	20231113	150429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14610	-210	5	-1.42	95464790	6483	77.37	14840	14970	14590	19260	10380	14820	14725.40	11.28	0	-136	15246	15032	14926	14712	14606	14980	14660	43	4440	500	10670	10	1	8589480	1255	5.91	0.63	12	0.08	2472.00	23235.00	20300	20221202	-28.03	14140	20231031	3.32	20100	-27.31	20230303	14140	3.32	20231031	20300	-28.03	20221202	14140	3.32	20231031	0.21	N	038390	500	42 억		968641	N	N	0	N	00	N
108	20231113	140426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14660	-160	5	-1.08	73890010	5007	59.76	14840	14970	14650	19260	10380	14820	14757.34	11.28	0	-250	15246	15032	14926	14712	14606	14980	14660	43	4440	500	10670	10	1	8589480	1259	5.93	0.63	12	0.06	2472.00	23235.00	20300	20221202	-27.78	14140	20231031	3.68	20100	-27.06	20230303	14140	3.68	20231031	20300	-27.78	20221202	14140	3.68	20231031	0.21	N	038390	500	42 억		968641	N	N	0	N	00	N
109	20231113	130427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14730	-90	5	-0.61	51047820	3453	41.21	14840	14970	14730	19260	10380	14820	14783.61	11.28	0	170	15246	15032	14926	14712	14606	14980	14660	43	4440	500	10670	10	1	8589480	1265	5.96	0.63	12	0.04	2472.00	23235.00	20300	20221202	-27.44	14140	20231031	4.17	20100	-26.72	20230303	14140	4.17	20231031	20300	-27.44	20221202	14140	4.17	20231031	0.21	N	038390	500	42 억		968641	N	N	0	N	00	N
110	20231113	120427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14740	-80	5	-0.54	44875120	3034	36.21	14840	14970	14740	19260	10380	14820	14790.74	11.28	0	136	15246	15032	14926	14712	14606	14980	14660	43	4440	500	10670	10	1	8589480	1266	5.96	0.63	12	0.04	2472.00	23235.00	20300	20221202	-27.39	14140	20231031	4.24	20100	-26.67	20230303	14140	4.24	20231031	20300	-27.39	20221202	14140	4.24	20231031	0.21	N	038390	500	42 억		968641	N	N	0	N	00	N
111	20231113	110426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14790	-30	5	-0.20	30664460	2071	24.72	14840	14970	14760	19260	10380	14820	14806.60	11.28	0	221	15246	15032	14926	14712	14606	14980	14660	43	4440	500	10670	10	1	8589480	1270	5.98	0.64	12	0.02	2472.00	23235.00	20300	20221202	-27.14	14140	20231031	4.60	20100	-26.42	20230303	14140	4.60	20231031	20300	-27.14	20221202	14140	4.60	20231031	0.21	N	038390	500	42 억		968641	N	N	0	N	00	N
112	20231113	100425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14770	-50	5	-0.34	28516000	1926	22.99	14840	14970	14760	19260	10380	14820	14805.82	11.28	0	240	15246	15032	14926	14712	14606	14980	14660	43	4440	500	10670	10	1	8589480	1269	5.97	0.64	12	0.02	2472.00	23235.00	20300	20221202	-27.24	14140	20231031	4.46	20100	-26.52	20230303	14140	4.46	20231031	20300	-27.24	20221202	14140	4.46	20231031	0.21	N	038390	500	42 억		968641	N	N	0	N	00	N
113	20231113	090428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14970	150	2	1.01	1188080	80	0.95	14840	14970	14840	19260	10380	14820	14851.00	11.28	0	-4	15246	15032	14926	14712	14606	14980	14660	43	4440	500	10670	10	1	8589480	1286	6.06	0.64	12	0.00	2472.00	23235.00	20300	20221202	-26.26	14140	20231031	5.87	20100	-25.52	20230303	14140	5.87	20231031	20300	-26.26	20221202	14140	5.87	20231031	0.21	N	038390	500	42 억		968641	N	N	0	N	00	N
114	20231110	160445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14820	-320	5	-2.11	124702320	8374	208.15	15140	15140	14820	19680	10600	15140	14891.61	11.27	0	231	15320	15230	15110	15020	14900	15275	15065	43	4540	500	10900	10	1	8589480	1273	6.00	0.64	12	0.10	2472.00	23235.00	20300	20221202	-27.00	14140	20231031	4.81	20100	-26.27	20230303	14140	4.81	20231031	20300	-27.00	20221202	14140	4.81	20231031	0.21	N	038390	500	42 억		968410	N	N	0	N	00	N
115	20231110	150434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14920	-220	5	-1.45	74933360	5016	124.68	15140	15140	14890	19680	10600	15140	14938.87	11.27	0	195	15320	15230	15110	15020	14900	15275	15065	43	4540	500	10900	10	1	8589480	1282	6.04	0.64	12	0.06	2472.00	23235.00	20300	20221202	-26.50	14140	20231031	5.52	20100	-25.77	20230303	14140	5.52	20231031	20300	-26.50	20221202	14140	5.52	20231031	0.21	N	038390	500	42 억		968410	N	N	0	N	00	N
116	20231110	140431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15020	-120	5	-0.79	47579180	3182	79.10	15140	15140	14890	19680	10600	15140	14952.60	11.27	0	374	15320	15230	15110	15020	14900	15275	15065	43	4540	500	10900	10	1	8589480	1290	6.08	0.65	12	0.04	2472.00	23235.00	20300	20221202	-26.01	14140	20231031	6.22	20100	-25.27	20230303	14140	6.22	20231031	20300	-26.01	20221202	14140	6.22	20231031	0.21	N	038390	500	42 억		968410	N	N	0	N	00	N
117	20231110	130432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14970	-170	5	-1.12	40965300	2739	68.08	15140	15140	14890	19680	10600	15140	14956.30	11.27	0	377	15320	15230	15110	15020	14900	15275	15065	43	4540	500	10900	10	1	8589480	1286	6.06	0.64	12	0.03	2472.00	23235.00	20300	20221202	-26.26	14140	20231031	5.87	20100	-25.52	20230303	14140	5.87	20231031	20300	-26.26	20221202	14140	5.87	20231031	0.21	N	038390	500	42 억		968410	N	N	0	N	00	N
118	20231110	120432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15030	-110	5	-0.73	40198830	2688	66.82	15140	15140	14890	19680	10600	15140	14954.92	11.27	0	379	15320	15230	15110	15020	14900	15275	15065	43	4540	500	10900	10	1	8589480	1291	6.08	0.65	12	0.03	2472.00	23235.00	20300	20221202	-25.96	14140	20231031	6.29	20100	-25.22	20230303	14140	6.29	20231031	20300	-25.96	20221202	14140	6.29	20231031	0.21	N	038390	500	42 억		968410	N	N	0	N	00	N
119	20231110	110429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15030	-110	5	-0.73	32224600	2154	53.54	15140	15140	14890	19680	10600	15140	14960.35	11.27	0	360	15320	15230	15110	15020	14900	15275	15065	43	4540	500	10900	10	1	8589480	1291	6.08	0.65	12	0.03	2472.00	23235.00	20300	20221202	-25.96	14140	20231031	6.29	20100	-25.22	20230303	14140	6.29	20231031	20300	-25.96	20221202	14140	6.29	20231031	0.21	N	038390	500	42 억		968410	N	N	0	N	00	N
120	20231110	100431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14920	-220	5	-1.45	22293060	1490	37.04	15140	15140	14890	19680	10600	15140	14961.79	11.27	0	351	15320	15230	15110	15020	14900	15275	15065	43	4540	500	10900	10	1	8589480	1282	6.04	0.64	12	0.02	2472.00	23235.00	20300	20221202	-26.50	14140	20231031	5.52	20100	-25.77	20230303	14140	5.52	20231031	20300	-26.50	20221202	14140	5.52	20231031	0.21	N	038390	500	42 억		968410	N	N	0	N	00	N
121	20231110	090424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15140	0	3	0.00	9520740	634	15.76	15140	15140	14980	19680	10600	15140	15016.94	11.27	0	72	15320	15230	15110	15020	14900	15275	15065	43	4540	500	10900	10	1	8589480	1300	6.12	0.65	12	0.01	2472.00	23235.00	20300	20221202	-25.42	14140	20231031	7.07	20100	-24.68	20230303	14140	7.07	20231031	20300	-25.42	20221202	14140	7.07	20231031	0.21	N	038390	500	42 억		968410	N	N	0	N	00	N
122	20231109	160420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15140	100	2	0.66	60625330	4023	31.64	15040	15200	14990	19550	10530	15040	15069.68	11.27	0	509	15480	15260	15040	14820	14600	15370	14930	43	4510	500	10820	10	1	8589480	1300	6.12	0.65	12	0.05	2472.00	23235.00	20300	20221202	-25.42	14140	20231031	7.07	20100	-24.68	20230303	14140	7.07	20231031	20300	-25.42	20221202	14140	7.07	20231031	0.21	N	038390	500	42 억		967872	N	N	104	N	00	N
123	20231109	150421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15160	120	2	0.80	55747170	3701	29.11	15040	15200	14990	19550	10530	15040	15062.73	11.27	0	518	15480	15260	15040	14820	14600	15370	14930	43	4510	500	10820	10	1	8589480	1302	6.13	0.65	12	0.04	2472.00	23235.00	20300	20221202	-25.32	14140	20231031	7.21	20100	-24.58	20230303	14140	7.21	20231031	20300	-25.32	20221202	14140	7.21	20231031	0.21	N	038390	500	42 억		967872	N	N	104	N	00	N
124	20231109	140419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14990	-50	5	-0.33	37129680	2472	19.44	15040	15100	14990	19550	10530	15040	15020.10	11.27	0	259	15480	15260	15040	14820	14600	15370	14930	43	4510	500	10820	10	1	8589480	1288	6.06	0.65	12	0.03	2472.00	23235.00	20300	20221202	-26.16	14140	20231031	6.01	20100	-25.42	20230303	14140	6.01	20231031	20300	-26.16	20221202	14140	6.01	20231031	0.21	N	038390	500	42 억		967872	N	N	104	N	00	N
125	20231109	130421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15000	-40	5	-0.27	29016680	1931	15.19	15040	15100	15000	19550	10530	15040	15026.76	11.27	0	191	15480	15260	15040	14820	14600	15370	14930	43	4510	500	10820	10	1	8589480	1288	6.07	0.65	12	0.02	2472.00	23235.00	20300	20221202	-26.11	14140	20231031	6.08	20100	-25.37	20230303	14140	6.08	20231031	20300	-26.11	20221202	14140	6.08	20231031	0.21	N	038390	500	42 억		967872	N	N	104	N	00	N
126	20231109	120422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15000	-40	5	-0.27	26061100	1734	13.64	15040	15100	15000	19550	10530	15040	15029.47	11.27	0	157	15480	15260	15040	14820	14600	15370	14930	43	4510	500	10820	10	1	8589480	1288	6.07	0.65	12	0.02	2472.00	23235.00	20300	20221202	-26.11	14140	20231031	6.08	20100	-25.37	20230303	14140	6.08	20231031	20300	-26.11	20221202	14140	6.08	20231031	0.21	N	038390	500	42 억		967872	N	N	104	N	00	N
127	20231109	110422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15070	30	2	0.20	21553520	1434	11.28	15040	15100	15000	19550	10530	15040	15030.35	11.27	0	141	15480	15260	15040	14820	14600	15370	14930	43	4510	500	10820	10	1	8589480	1294	6.10	0.65	12	0.02	2472.00	23235.00	20300	20221202	-25.76	14140	20231031	6.58	20100	-25.02	20230303	14140	6.58	20231031	20300	-25.76	20221202	14140	6.58	20231031	0.21	N	038390	500	42 억		967872	N	N	104	N	00	N
128	20231109	100418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15080	40	2	0.27	19177120	1276	10.04	15040	15100	15000	19550	10530	15040	15029.09	11.27	0	172	15480	15260	15040	14820	14600	15370	14930	43	4510	500	10820	10	1	8589480	1295	6.10	0.65	12	0.01	2472.00	23235.00	20300	20221202	-25.71	14140	20231031	6.65	20100	-24.98	20230303	14140	6.65	20231031	20300	-25.71	20221202	14140	6.65	20231031	0.21	N	038390	500	42 억		967872	N	N	104	N	00	N
129	20231109	090419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15050	10	2	0.07	2692450	179	1.41	15040	15080	15040	19550	10530	15040	15041.62	11.27	0	1	15480	15260	15040	14820	14600	15370	14930	43	4510	500	10820	10	1	8589480	1293	6.09	0.65	12	0.00	2472.00	23235.00	20300	20221202	-25.86	14140	20231031	6.44	20100	-25.12	20230303	14140	6.44	20231031	20300	-25.86	20221202	14140	6.44	20231031	0.21	N	038390	500	42 억		967872	N	N	104	N	00	N
130	20231108	160417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15040	270	2	1.83	192301960	12711	78.45	14820	15260	14820	19200	10340	14770	15128.78	11.25	0	1453	14950	14860	14790	14700	14630	14825	14665	43	4430	500	10630	10	1	8589480	1292	6.08	0.65	12	0.15	2472.00	23235.00	20300	20221202	-25.91	14140	20231031	6.36	20100	-25.17	20230303	14140	6.36	20231031	20300	-25.91	20221202	14140	6.36	20231031	0.21	N	038390	500	42 억		966436	N	N	104	N	00	N
131	20231108	150420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15020	250	2	1.69	174292100	11516	71.07	14820	15260	14820	19200	10340	14770	15134.78	11.25	0	1409	14950	14860	14790	14700	14630	14825	14665	43	4430	500	10630	10	1	8589480	1290	6.08	0.65	12	0.13	2472.00	23235.00	20300	20221202	-26.01	14140	20231031	6.22	20100	-25.27	20230303	14140	6.22	20231031	20300	-26.01	20221202	14140	6.22	20231031	0.21	N	038390	500	42 억		966436	N	N	316	N	00	N
132	20231108	140418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15100	330	2	2.23	160585230	10606	65.46	14820	15260	14820	19200	10340	14770	15140.98	11.25	0	1859	14950	14860	14790	14700	14630	14825	14665	43	4430	500	10630	10	1	8589480	1297	6.11	0.65	12	0.12	2472.00	23235.00	20300	20221202	-25.62	14140	20231031	6.79	20100	-24.88	20230303	14140	6.79	20231031	20300	-25.62	20221202	14140	6.79	20231031	0.21	N	038390	500	42 억		966436	N	N	316	N	00	N
133	20231108	130419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15120	350	2	2.37	152338530	10061	62.09	14820	15260	14820	19200	10340	14770	15141.49	11.25	0	1700	14950	14860	14790	14700	14630	14825	14665	43	4430	500	10630	10	1	8589480	1299	6.12	0.65	12	0.12	2472.00	23235.00	20300	20221202	-25.52	14140	20231031	6.93	20100	-24.78	20230303	14140	6.93	20231031	20300	-25.52	20221202	14140	6.93	20231031	0.21	N	038390	500	42 억		966436	N	N	316	N	00	N
134	20231108	120420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15140	370	2	2.51	131877430	8709	53.75	14820	15260	14820	19200	10340	14770	15142.66	11.25	0	1680	14950	14860	14790	14700	14630	14825	14665	43	4430	500	10630	10	1	8589480	1300	6.12	0.65	12	0.10	2472.00	23235.00	20300	20221202	-25.42	14140	20231031	7.07	20100	-24.68	20230303	14140	7.07	20231031	20300	-25.42	20221202	14140	7.07	20231031	0.21	N	038390	500	42 억		966436	N	N	316	N	00	N
135	20231108	110417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15180	410	2	2.78	122380450	8082	49.88	14820	15260	14820	19200	10340	14770	15142.35	11.25	0	1537	14950	14860	14790	14700	14630	14825	14665	43	4430	500	10630	10	1	8589480	1304	6.14	0.65	12	0.09	2472.00	23235.00	20300	20221202	-25.22	14140	20231031	7.36	20100	-24.48	20230303	14140	7.36	20231031	20300	-25.22	20221202	14140	7.36	20231031	0.21	N	038390	500	42 억		966436	N	N	316	N	00	N
136	20231108	100418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15140	370	2	2.51	79737840	5277	32.57	14820	15260	14820	19200	10340	14770	15110.45	11.25	0	1073	14950	14860	14790	14700	14630	14825	14665	43	4430	500	10630	10	1	8589480	1300	6.12	0.65	12	0.06	2472.00	23235.00	20300	20221202	-25.42	14140	20231031	7.07	20100	-24.68	20230303	14140	7.07	20231031	20300	-25.42	20221202	14140	7.07	20231031	0.21	N	038390	500	42 억		966436	N	N	316	N	00	N
137	20231108	090417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14840	70	2	0.47	177940	12	0.07	14820	14840	14820	19200	10340	14770	14828.33	11.25	0	5	14950	14860	14790	14700	14630	14825	14665	43	4430	500	10630	10	1	8589480	1275	6.00	0.64	12	0.00	2472.00	23235.00	20300	20221202	-26.90	14140	20231031	4.95	20100	-26.17	20230303	14140	4.95	20231031	20300	-26.90	20221202	14140	4.95	20231031	0.21	N	038390	500	42 억		966436	N	N	316	N	00	N
138	20231107	160418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14770	-20	5	-0.14	239351770	16203	104.95	14790	14880	14720	19220	10360	14790	14772.07	11.26	0	-739	14936	14862	14746	14672	14556	14900	14710	43	4430	500	10640	10	1	8589480	1269	5.97	0.64	12	0.19	2472.00	23235.00	20300	20221202	-27.24	14140	20231031	4.46	20100	-26.52	20230303	14140	4.46	20231031	20300	-27.24	20221202	14140	4.46	20231031	0.21	N	038390	500	42 억		967117	N	N	316	N	00	N
139	20231107	150418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14780	-10	5	-0.07	221326970	14983	97.05	14790	14880	14720	19220	10360	14790	14771.87	11.26	0	-792	14936	14862	14746	14672	14556	14900	14710	43	4430	500	10640	10	1	8589480	1270	5.98	0.64	12	0.17	2472.00	23235.00	20300	20221202	-27.19	14140	20231031	4.53	20100	-26.47	20230303	14140	4.53	20231031	20300	-27.19	20221202	14140	4.53	20231031	0.21	N	038390	500	42 억		967117	N	N	98	N	00	N
140	20231107	140421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14760	-30	5	-0.20	209511140	14183	91.86	14790	14880	14720	19220	10360	14790	14771.99	11.26	0	-776	14936	14862	14746	14672	14556	14900	14710	43	4430	500	10640	10	1	8589480	1268	5.97	0.64	12	0.17	2472.00	23235.00	20300	20221202	-27.29	14140	20231031	4.38	20100	-26.57	20230303	14140	4.38	20231031	20300	-27.29	20221202	14140	4.38	20231031	0.21	N	038390	500	42 억		967117	N	N	98	N	00	N
141	20231107	130419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14770	-20	5	-0.14	201526650	13642	88.36	14790	14880	14720	19220	10360	14790	14772.52	11.26	0	-651	14936	14862	14746	14672	14556	14900	14710	43	4430	500	10640	10	1	8589480	1269	5.97	0.64	12	0.16	2472.00	23235.00	20300	20221202	-27.24	14140	20231031	4.46	20100	-26.52	20230303	14140	4.46	20231031	20300	-27.24	20221202	14140	4.46	20231031	0.21	N	038390	500	42 억		967117	N	N	98	N	00	N
142	20231107	120415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14760	-30	5	-0.20	99543250	6732	43.60	14790	14880	14740	19220	10360	14790	14786.58	11.26	0	-408	14936	14862	14746	14672	14556	14900	14710	43	4430	500	10640	10	1	8589480	1268	5.97	0.64	12	0.08	2472.00	23235.00	20300	20221202	-27.29	14140	20231031	4.38	20100	-26.57	20230303	14140	4.38	20231031	20300	-27.29	20221202	14140	4.38	20231031	0.21	N	038390	500	42 억		967117	N	N	98	N	00	N
143	20231107	110417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14770	-20	5	-0.14	80454130	5439	35.23	14790	14880	14740	19220	10360	14790	14792.08	11.26	0	-85	14936	14862	14746	14672	14556	14900	14710	43	4430	500	10640	10	1	8589480	1269	5.97	0.64	12	0.06	2472.00	23235.00	20300	20221202	-27.24	14140	20231031	4.46	20100	-26.52	20230303	14140	4.46	20231031	20300	-27.24	20221202	14140	4.46	20231031	0.21	N	038390	500	42 억		967117	N	N	98	N	00	N
144	20231107	100421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14800	10	2	0.07	53429640	3612	23.40	14790	14880	14740	19220	10360	14790	14792.26	11.26	0	-97	14936	14862	14746	14672	14556	14900	14710	43	4430	500	10640	10	1	8589480	1271	5.99	0.64	12	0.04	2472.00	23235.00	20300	20221202	-27.09	14140	20231031	4.67	20100	-26.37	20230303	14140	4.67	20231031	20300	-27.09	20221202	14140	4.67	20231031	0.21	N	038390	500	42 억		967117	N	N	98	N	00	N
145	20231107	090411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14760	-30	5	-0.20	1744100	118	0.76	14790	14800	14760	19220	10360	14790	14780.51	11.26	0	-107	14936	14862	14746	14672	14556	14900	14710	43	4430	500	10640	10	1	8589480	1268	5.97	0.64	12	0.00	2472.00	23235.00	20300	20221202	-27.29	14140	20231031	4.38	20100	-26.57	20230303	14140	4.38	20231031	20300	-27.29	20221202	14140	4.38	20231031	0.21	N	038390	500	42 억		967117	N	N	98	N	00	N
146	20231106	160408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14790	90	2	0.61	226805680	15438	637.67	14710	14820	14630	19110	10290	14700	14691.31	11.25	0	786	14873	14786	14643	14556	14413	14830	14600	43	4410	500	10580	10	1	8589480	1270	5.98	0.64	12	0.18	2472.00	23235.00	20300	20221202	-27.14	14140	20231031	4.60	20100	-26.42	20230303	14140	4.60	20231031	20300	-27.14	20221202	14140	4.60	20231031	0.20	N	038390	500	42 억		966288	N	N	98	N	00	N
147	20231106	150411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14700	0	3	0.00	213957060	14566	601.65	14710	14820	14630	19110	10290	14700	14688.80	11.25	0	679	14873	14786	14643	14556	14413	14830	14600	43	4410	500	10580	10	1	8589480	1263	5.95	0.63	12	0.17	2472.00	23235.00	20300	20221202	-27.59	14140	20231031	3.96	20100	-26.87	20230303	14140	3.96	20231031	20300	-27.59	20221202	14140	3.96	20231031	0.20	N	038390	500	42 억		966288	N	N	32	N	00	N
148	20231106	140409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14670	-30	5	-0.20	142561210	9708	400.99	14710	14820	14630	19110	10290	14700	14684.92	11.25	0	588	14873	14786	14643	14556	14413	14830	14600	43	4410	500	10580	10	1	8589480	1260	5.93	0.63	12	0.11	2472.00	23235.00	20300	20221202	-27.73	14140	20231031	3.75	20100	-27.01	20230303	14140	3.75	20231031	20300	-27.73	20221202	14140	3.75	20231031	0.20	N	038390	500	42 억		966288	N	N	32	N	00	N
149	20231106	130414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14660	-40	5	-0.27	125668310	8557	353.45	14710	14820	14630	19110	10290	14700	14686.02	11.25	0	381	14873	14786	14643	14556	14413	14830	14600	43	4410	500	10580	10	1	8589480	1259	5.93	0.63	12	0.10	2472.00	23235.00	20300	20221202	-27.78	14140	20231031	3.68	20100	-27.06	20230303	14140	3.68	20231031	20300	-27.78	20221202	14140	3.68	20231031	0.20	N	038390	500	42 억		966288	N	N	32	N	00	N
150	20231106	120411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14640	-60	5	-0.41	106405060	7242	299.13	14710	14820	14630	19110	10290	14700	14692.77	11.25	0	385	14873	14786	14643	14556	14413	14830	14600	43	4410	500	10580	10	1	8589480	1257	5.92	0.63	12	0.08	2472.00	23235.00	20300	20221202	-27.88	14140	20231031	3.54	20100	-27.16	20230303	14140	3.54	20231031	20300	-27.88	20221202	14140	3.54	20231031	0.20	N	038390	500	42 억		966288	N	N	32	N	00	N
151	20231106	110411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14790	90	2	0.61	55625310	3782	156.22	14710	14800	14630	19110	10290	14700	14707.91	11.25	0	754	14873	14786	14643	14556	14413	14830	14600	43	4410	500	10580	10	1	8589480	1270	5.98	0.64	12	0.04	2472.00	23235.00	20300	20221202	-27.14	14140	20231031	4.60	20100	-26.42	20230303	14140	4.60	20231031	20300	-27.14	20221202	14140	4.60	20231031	0.20	N	038390	500	42 억		966288	N	N	32	N	00	N
152	20231106	100349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14740	40	2	0.27	36038790	2455	101.40	14710	14800	14630	19110	10290	14700	14679.75	11.25	0	346	14873	14786	14643	14556	14413	14830	14600	43	4410	500	10580	10	1	8589480	1266	5.96	0.63	12	0.03	2472.00	23235.00	20300	20221202	-27.39	14140	20231031	4.24	20100	-26.67	20230303	14140	4.24	20231031	20300	-27.39	20221202	14140	4.24	20231031	0.20	N	038390	500	42 억		966288	N	N	32	N	00	N
153	20231106	090411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14710	10	2	0.07	4177650	284	11.73	14710	14720	14710	19110	10290	14700	14710.04	11.25	0	100	14873	14786	14643	14556	14413	14830	14600	43	4410	500	10580	10	1	8589480	1264	5.95	0.63	12	0.00	2472.00	23235.00	20300	20221202	-27.54	14140	20231031	4.03	20100	-26.82	20230303	14140	4.03	20231031	20300	-27.54	20221202	14140	4.03	20231031	0.20	N	038390	500	42 억		966288	N	N	32	N	00	N
154	20231103	160405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14700	150	2	1.03	35459470	2421	14.09	14550	14730	14500	18910	10190	14550	14646.62	11.24	0	586	14963	14756	14553	14346	14143	14860	14450	43	4360	500	10470	10	1	8589480	1263	5.95	0.63	12	0.03	2472.00	23235.00	20300	20221202	-27.59	14140	20231031	3.96	20100	-26.87	20230303	14140	3.96	20231031	20300	-27.59	20221202	14140	3.96	20231031	0.20	N	038390	500	42 억		965689	N	N	32	N	00	N
155	20231103	150406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14680	130	2	0.89	32593510	2226	12.96	14550	14730	14500	18910	10190	14550	14642.19	11.24	0	409	14963	14756	14553	14346	14143	14860	14450	43	4360	500	10470	10	1	8589480	1261	5.94	0.63	12	0.03	2472.00	23235.00	20300	20221202	-27.68	14140	20231031	3.82	20100	-26.97	20230303	14140	3.82	20231031	20300	-27.68	20221202	14140	3.82	20231031	0.20	N	038390	500	42 억		965689	N	N	18	N	00	N
156	20231103	140406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14680	130	2	0.89	16434350	1124	6.54	14550	14730	14500	18910	10190	14550	14621.31	11.24	0	81	14963	14756	14553	14346	14143	14860	14450	43	4360	500	10470	10	1	8589480	1261	5.94	0.63	12	0.01	2472.00	23235.00	20300	20221202	-27.68	14140	20231031	3.82	20100	-26.97	20230303	14140	3.82	20231031	20300	-27.68	20221202	14140	3.82	20231031	0.20	N	038390	500	42 억		965689	N	N	18	N	00	N
157	20231103	130405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14670	120	2	0.82	13822210	946	5.51	14550	14730	14500	18910	10190	14550	14611.22	11.24	0	85	14963	14756	14553	14346	14143	14860	14450	43	4360	500	10470	10	1	8589480	1260	5.93	0.63	12	0.01	2472.00	23235.00	20300	20221202	-27.73	14140	20231031	3.75	20100	-27.01	20230303	14140	3.75	20231031	20300	-27.73	20221202	14140	3.75	20231031	0.20	N	038390	500	42 억		965689	N	N	18	N	00	N
158	20231103	120404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14610	60	2	0.41	13047830	893	5.20	14550	14730	14500	18910	10190	14550	14611.23	11.24	0	60	14963	14756	14553	14346	14143	14860	14450	43	4360	500	10470	10	1	8589480	1255	5.91	0.63	12	0.01	2472.00	23235.00	20300	20221202	-28.03	14140	20231031	3.32	20100	-27.31	20230303	14140	3.32	20231031	20300	-28.03	20221202	14140	3.32	20231031	0.20	N	038390	500	42 억		965689	N	N	18	N	00	N
159	20231103	110408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14710	160	2	1.10	9322930	638	3.71	14550	14730	14500	18910	10190	14550	14612.74	11.24	0	-63	14963	14756	14553	14346	14143	14860	14450	43	4360	500	10470	10	1	8589480	1264	5.95	0.63	12	0.01	2472.00	23235.00	20300	20221202	-27.54	14140	20231031	4.03	20100	-26.82	20230303	14140	4.03	20231031	20300	-27.54	20221202	14140	4.03	20231031	0.20	N	038390	500	42 억		965689	N	N	18	N	00	N
160	20231103	100402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14670	120	2	0.82	7046210	483	2.81	14550	14710	14500	18910	10190	14550	14588.43	11.24	0	-42	14963	14756	14553	14346	14143	14860	14450	43	4360	500	10470	10	1	8589480	1260	5.93	0.63	12	0.01	2472.00	23235.00	20300	20221202	-27.73	14140	20231031	3.75	20100	-27.01	20230303	14140	3.75	20231031	20300	-27.73	20221202	14140	3.75	20231031	0.20	N	038390	500	42 억		965689	N	N	18	N	00	N
161	20231103	090402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14710	160	2	1.10	306500	21	0.12	14550	14710	14550	18910	10190	14550	14595.24	11.24	0	-13	14963	14756	14553	14346	14143	14860	14450	43	4360	500	10470	10	1	8589480	1264	5.95	0.63	12	0.00	2472.00	23235.00	20300	20221202	-27.54	14140	20231031	4.03	20100	-26.82	20230303	14140	4.03	20231031	20300	-27.54	20221202	14140	4.03	20231031	0.20	N	038390	500	42 억		965689	N	N	18	N	00	N
162	20231102	160402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14550	270	2	1.89	249350610	17181	623.18	14400	14760	14350	18560	10000	14280	14512.96	11.21	0	2742	14466	14372	14306	14212	14146	14340	14180	43	4280	500	10280	10	1	8589480	1250	5.89	0.63	12	0.20	2472.00	23235.00	20300	20221202	-28.33	14140	20231031	2.90	20100	-27.61	20230303	14140	2.90	20231031	20300	-28.33	20221202	14140	2.90	20231031	0.20	N	038390	500	42 억		962968	N	N	18	N	00	N
163	20231102	150406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14510	230	2	1.61	241058250	16611	602.50	14400	14760	14350	18560	10000	14280	14511.96	11.21	0	2618	14466	14372	14306	14212	14146	14340	14180	43	4280	500	10280	10	1	8589480	1246	5.87	0.62	12	0.19	2472.00	23235.00	20300	20221202	-28.52	14140	20231031	2.62	20100	-27.81	20230303	14140	2.62	20231031	20300	-28.52	20221202	14140	2.62	20231031	0.20	N	038390	500	42 억		962968	N	N	0	N	00	N
164	20231102	140400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14580	300	2	2.10	199747310	13771	499.49	14400	14760	14350	18560	10000	14280	14504.92	11.21	0	2481	14466	14372	14306	14212	14146	14340	14180	43	4280	500	10280	10	1	8589480	1252	5.90	0.63	12	0.16	2472.00	23235.00	20300	20221202	-28.18	14140	20231031	3.11	20100	-27.46	20230303	14140	3.11	20231031	20300	-28.18	20221202	14140	3.11	20231031	0.20	N	038390	500	42 억		962968	N	N	0	N	00	N
165	20231102	130404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14600	320	2	2.24	173209310	11954	433.59	14400	14760	14350	18560	10000	14280	14489.65	11.21	0	1924	14466	14372	14306	14212	14146	14340	14180	43	4280	500	10280	10	1	8589480	1254	5.91	0.63	12	0.14	2472.00	23235.00	20300	20221202	-28.08	14140	20231031	3.25	20100	-27.36	20230303	14140	3.25	20231031	20300	-28.08	20221202	14140	3.25	20231031	0.20	N	038390	500	42 억		962968	N	N	0	N	00	N
166	20231102	120401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14720	440	2	3.08	158103480	10926	396.30	14400	14740	14350	18560	10000	14280	14470.39	11.21	0	1871	14466	14372	14306	14212	14146	14340	14180	43	4280	500	10280	10	1	8589480	1264	5.95	0.63	12	0.13	2472.00	23235.00	20300	20221202	-27.49	14140	20231031	4.10	20100	-26.77	20230303	14140	4.10	20231031	20300	-27.49	20221202	14140	4.10	20231031	0.20	N	038390	500	42 억		962968	N	N	0	N	00	N
167	20231102	110401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14380	100	2	0.70	39248150	2720	98.66	14400	14520	14350	18560	10000	14280	14429.47	11.21	0	802	14466	14372	14306	14212	14146	14340	14180	43	4280	500	10280	10	1	8589480	1235	5.82	0.62	12	0.03	2472.00	23235.00	20300	20221202	-29.16	14140	20231031	1.70	20100	-28.46	20230303	14140	1.70	20231031	20300	-29.16	20221202	14140	1.70	20231031	0.20	N	038390	500	42 억		962968	N	N	0	N	00	N
168	20231102	100401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14410	130	2	0.91	26496120	1834	66.52	14400	14520	14350	18560	10000	14280	14447.18	11.21	0	547	14466	14372	14306	14212	14146	14340	14180	43	4280	500	10280	10	1	8589480	1238	5.83	0.62	12	0.02	2472.00	23235.00	20300	20221202	-29.01	14140	20231031	1.91	20100	-28.31	20230303	14140	1.91	20231031	20300	-29.01	20221202	14140	1.91	20231031	0.20	N	038390	500	42 억		962968	N	N	0	N	00	N
169	20231102	090405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14400	120	2	0.84	14400	1	0.04	14400	14400	14400	18560	10000	14280	14400.00	11.21	0	0	14466	14372	14306	14212	14146	14340	14180	43	4280	500	10280	10	1	8589480	1237	5.83	0.62	12	0.00	2472.00	23235.00	20300	20221202	-29.06	14140	20231031	1.84	20100	-28.36	20230303	14140	1.84	20231031	20300	-29.06	20221202	14140	1.84	20231031	0.20	N	038390	500	42 억		962968	N	N	0	N	00	N
170	20231101	160401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14280	-20	5	-0.14	39449190	2757	52.88	14310	14400	14240	18590	10010	14300	14308.74	11.21	0	217	14793	14546	14343	14096	13893	14445	13995	43	4290	500	10290	10	1	8589480	1227	5.78	0.61	12	0.03	2472.00	23235.00	20300	20221202	-29.66	14140	20231031	0.99	20100	-28.96	20230303	14140	0.99	20231031	20300	-29.66	20221202	14140	0.99	20231031	0.20	N	038390	500	42 억		962751	N	N	8	N	00	N
171	20231101	150359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14390	90	2	0.63	36391960	2543	48.77	14310	14400	14240	18590	10010	14300	14310.64	11.21	0	185	14793	14546	14343	14096	13893	14445	13995	43	4290	500	10290	10	1	8589480	1236	5.82	0.62	12	0.03	2472.00	23235.00	20300	20221202	-29.11	14140	20231031	1.77	20100	-28.41	20230303	14140	1.77	20231031	20300	-29.11	20221202	14140	1.77	20231031	0.20	N	038390	500	42 억		962751	N	N	8	N	00	N
172	20231101	140356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14290	-10	5	-0.07	31106850	2173	41.68	14310	14400	14240	18590	10010	14300	14315.16	11.21	0	166	14793	14546	14343	14096	13893	14445	13995	43	4290	500	10290	10	1	8589480	1227	5.78	0.62	12	0.03	2472.00	23235.00	20300	20221202	-29.61	14140	20231031	1.06	20100	-28.91	20230303	14140	1.06	20231031	20300	-29.61	20221202	14140	1.06	20231031	0.20	N	038390	500	42 억		962751	N	N	8	N	00	N
173	20231101	130400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14290	-10	5	-0.07	26127500	1824	34.98	14310	14400	14260	18590	10010	14300	14324.29	11.21	0	129	14793	14546	14343	14096	13893	14445	13995	43	4290	500	10290	10	1	8589480	1227	5.78	0.62	12	0.02	2472.00	23235.00	20300	20221202	-29.61	14140	20231031	1.06	20100	-28.91	20230303	14140	1.06	20231031	20300	-29.61	20221202	14140	1.06	20231031	0.20	N	038390	500	42 억		962751	N	N	8	N	00	N
174	20231101	120407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14350	50	2	0.35	23799910	1661	31.86	14310	14400	14280	18590	10010	14300	14328.66	11.21	0	151	14793	14546	14343	14096	13893	14445	13995	43	4290	500	10290	10	1	8589480	1233	5.81	0.62	12	0.02	2472.00	23235.00	20300	20221202	-29.31	14140	20231031	1.49	20100	-28.61	20230303	14140	1.49	20231031	20300	-29.31	20221202	14140	1.49	20231031	0.20	N	038390	500	42 억		962751	N	N	8	N	00	N
175	20231101	110410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14390	90	2	0.63	21441860	1496	28.69	14310	14400	14280	18590	10010	14300	14332.79	11.21	0	131	14793	14546	14343	14096	13893	14445	13995	43	4290	500	10290	10	1	8589480	1236	5.82	0.62	12	0.02	2472.00	23235.00	20300	20221202	-29.11	14140	20231031	1.77	20100	-28.41	20230303	14140	1.77	20231031	20300	-29.11	20221202	14140	1.77	20231031	0.20	N	038390	500	42 억		962751	N	N	8	N	00	N
176	20231101	100405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14400	100	2	0.70	6571230	458	8.78	14310	14400	14310	18590	10010	14300	14347.66	11.21	0	50	14793	14546	14343	14096	13893	14445	13995	43	4290	500	10290	10	1	8589480	1237	5.83	0.62	12	0.01	2472.00	23235.00	20300	20221202	-29.06	14140	20231031	1.84	20100	-28.36	20230303	14140	1.84	20231031	20300	-29.06	20221202	14140	1.84	20231031	0.20	N	038390	500	42 억		962751	N	N	8	N	00	N
177	20231101	090407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14310	10	2	0.07	987390	69	1.32	14310	14310	14310	18590	10010	14300	14310.00	11.21	0	0	14793	14546	14343	14096	13893	14445	13995	43	4290	500	10290	10	1	8589480	1229	5.79	0.62	12	0.00	2472.00	23235.00	20300	20221202	-29.51	14140	20231031	1.20	20100	-28.81	20230303	14140	1.20	20231031	20300	-29.51	20221202	14140	1.20	20231031	0.20	N	038390	500	42 억		962751	N	N	8	N	00	N