KissMeData/216050/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	161025	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10350	120	2	1.17	337090020	32687	58.99	10300	10420	10230	13290	7170	10230	10312.66	4.73	0	1581	10596	10412	10266	10082	9936	10340	10010	64	3060	500	7360	10	1	12843222	1329	8.62	1.07	12	0.25	1200.00	9713.00	20550	20230224	-49.64	9690	20231024	6.81	20550	-49.64	20230224	9690	6.81	20231024	20550	-49.64	20230224	9690	6.81	20231024	2.70	N	216050	500	64 억		606988	N	N	2	N	00	N
3	20231130	151024	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10300	70	2	0.68	329929730	31993	57.74	10300	10420	10230	13290	7170	10230	10312.56	4.73	0	1510	10596	10412	10266	10082	9936	10340	10010	64	3060	500	7360	10	1	12843222	1323	8.58	1.06	12	0.25	1200.00	9713.00	20550	20230224	-49.88	9690	20231024	6.30	20550	-49.88	20230224	9690	6.30	20231024	20550	-49.88	20230224	9690	6.30	20231024	2.70	N	216050	500	64 억		606988	N	N	5	N	00	N
4	20231130	141021	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10320	90	2	0.88	288442970	27980	50.50	10300	10420	10230	13290	7170	10230	10308.90	4.73	0	709	10596	10412	10266	10082	9936	10340	10010	64	3060	500	7360	10	1	12843222	1325	8.60	1.06	12	0.22	1200.00	9713.00	20550	20230224	-49.78	9690	20231024	6.50	20550	-49.78	20230224	9690	6.50	20231024	20550	-49.78	20230224	9690	6.50	20231024	2.70	N	216050	500	64 억		606988	N	N	5	N	00	N
5	20231130	131020	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10310	80	2	0.78	150947870	14692	26.51	10300	10320	10230	13290	7170	10230	10274.15	4.73	0	2079	10596	10412	10266	10082	9936	10340	10010	64	3060	500	7360	10	1	12843222	1324	8.59	1.06	12	0.11	1200.00	9713.00	20550	20230224	-49.83	9690	20231024	6.40	20550	-49.83	20230224	9690	6.40	20231024	20550	-49.83	20230224	9690	6.40	20231024	2.70	N	216050	500	64 억		606988	N	N	5	N	00	N
6	20231130	121032	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10240	10	2	0.10	110122750	10721	19.35	10300	10310	10230	13290	7170	10230	10271.69	4.73	0	1637	10596	10412	10266	10082	9936	10340	10010	64	3060	500	7360	10	1	12843222	1315	8.53	1.05	12	0.08	1200.00	9713.00	20550	20230224	-50.17	9690	20231024	5.68	20550	-50.17	20230224	9690	5.68	20231024	20550	-50.17	20230224	9690	5.68	20231024	2.70	N	216050	500	64 억		606988	N	N	5	N	00	N
7	20231130	111028	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10300	70	2	0.68	85396310	8315	15.01	10300	10310	10230	13290	7170	10230	10270.15	4.73	0	935	10596	10412	10266	10082	9936	10340	10010	64	3060	500	7360	10	1	12843222	1323	8.58	1.06	12	0.06	1200.00	9713.00	20550	20230224	-49.88	9690	20231024	6.30	20550	-49.88	20230224	9690	6.30	20231024	20550	-49.88	20230224	9690	6.30	20231024	2.70	N	216050	500	64 억		606988	N	N	5	N	00	N
8	20231130	101020	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10280	50	2	0.49	64718880	6305	11.38	10300	10310	10230	13290	7170	10230	10264.69	4.73	0	559	10596	10412	10266	10082	9936	10340	10010	64	3060	500	7360	10	1	12843222	1320	8.57	1.06	12	0.05	1200.00	9713.00	20550	20230224	-49.98	9690	20231024	6.09	20550	-49.98	20230224	9690	6.09	20231024	20550	-49.98	20230224	9690	6.09	20231024	2.70	N	216050	500	64 억		606988	N	N	5	N	00	N
9	20231130	091020	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10230	0	3	0.00	18078700	1765	3.19	10300	10300	10230	13290	7170	10230	10242.89	4.73	0	44	10596	10412	10266	10082	9936	10340	10010	64	3060	500	7360	10	1	12843222	1314	8.53	1.05	12	0.01	1200.00	9713.00	20550	20230224	-50.22	9690	20231024	5.57	20550	-50.22	20230224	9690	5.57	20231024	20550	-50.22	20230224	9690	5.57	20231024	2.70	N	216050	500	64 억		606988	N	N	5	N	00	N
10	20231129	161016	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10230	-60	5	-0.58	565995880	55411	132.28	10290	10450	10120	13370	7210	10290	10214.50	4.94	0	-27448	10670	10480	10360	10170	10050	10420	10110	64	3080	500	7400	10	1	12843222	1314	8.53	1.05	12	0.43	1200.00	9713.00	20550	20230224	-50.22	9690	20231024	5.57	20550	-50.22	20230224	9690	5.57	20231024	20550	-50.22	20230224	9690	5.57	20231024	2.71	N	216050	500	64 억		634434	N	N	5	N	00	N
11	20231129	151026	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10180	-110	5	-1.07	547150760	53568	127.88	10290	10450	10120	13370	7210	10290	10214.13	4.94	0	-27171	10670	10480	10360	10170	10050	10420	10110	64	3080	500	7400	10	1	12843222	1307	8.48	1.05	12	0.42	1200.00	9713.00	20550	20230224	-50.46	9690	20231024	5.06	20550	-50.46	20230224	9690	5.06	20231024	20550	-50.46	20230224	9690	5.06	20231024	2.71	N	216050	500	64 억		634434	N	N	0	N	00	N
12	20231129	141019	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10150	-140	5	-1.36	449110690	43933	104.88	10290	10450	10120	13370	7210	10290	10222.63	4.94	0	-23766	10670	10480	10360	10170	10050	10420	10110	64	3080	500	7400	10	1	12843222	1304	8.46	1.04	12	0.34	1200.00	9713.00	20550	20230224	-50.61	9690	20231024	4.75	20550	-50.61	20230224	9690	4.75	20231024	20550	-50.61	20230224	9690	4.75	20231024	2.71	N	216050	500	64 억		634434	N	N	0	N	00	N
13	20231129	131019	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10320	30	2	0.29	87568920	8532	20.37	10290	10450	10200	13370	7210	10290	10263.59	4.94	0	-1865	10670	10480	10360	10170	10050	10420	10110	64	3080	500	7400	10	1	12843222	1325	8.60	1.06	12	0.07	1200.00	9713.00	20550	20230224	-49.78	9690	20231024	6.50	20550	-49.78	20230224	9690	6.50	20231024	20550	-49.78	20230224	9690	6.50	20231024	2.71	N	216050	500	64 억		634434	N	N	0	N	00	N
14	20231129	121022	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10290	0	3	0.00	80556060	7851	18.74	10290	10450	10200	13370	7210	10290	10260.61	4.94	0	-1863	10670	10480	10360	10170	10050	10420	10110	64	3080	500	7400	10	1	12843222	1322	8.57	1.06	12	0.06	1200.00	9713.00	20550	20230224	-49.93	9690	20231024	6.19	20550	-49.93	20230224	9690	6.19	20231024	20550	-49.93	20230224	9690	6.19	20231024	2.71	N	216050	500	64 억		634434	N	N	0	N	00	N
15	20231129	111021	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10290	0	3	0.00	71378340	6959	16.61	10290	10450	10200	13370	7210	10290	10256.98	4.94	0	-1673	10670	10480	10360	10170	10050	10420	10110	64	3080	500	7400	10	1	12843222	1322	8.57	1.06	12	0.05	1200.00	9713.00	20550	20230224	-49.93	9690	20231024	6.19	20550	-49.93	20230224	9690	6.19	20231024	20550	-49.93	20230224	9690	6.19	20231024	2.71	N	216050	500	64 억		634434	N	N	0	N	00	N
16	20231129	101019	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10270	-20	5	-0.19	57434000	5603	13.38	10290	10450	10200	13370	7210	10290	10250.58	4.94	0	-1603	10670	10480	10360	10170	10050	10420	10110	64	3080	500	7400	10	1	12843222	1319	8.56	1.06	12	0.04	1200.00	9713.00	20550	20230224	-50.02	9690	20231024	5.99	20550	-50.02	20230224	9690	5.99	20231024	20550	-50.02	20230224	9690	5.99	20231024	2.71	N	216050	500	64 억		634434	N	N	0	N	00	N
17	20231129	091015	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10290	0	3	0.00	7014600	676	1.61	10290	10450	10260	13370	7210	10290	10376.63	4.94	0	-286	10670	10480	10360	10170	10050	10420	10110	64	3080	500	7400	10	1	12843222	1322	8.57	1.06	12	0.01	1200.00	9713.00	20550	20230224	-49.93	9690	20231024	6.19	20550	-49.93	20230224	9690	6.19	20231024	20550	-49.93	20230224	9690	6.19	20231024	2.71	N	216050	500	64 억		634434	N	N	0	N	00	N
18	20231128	161015	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10290	-170	5	-1.63	431266980	41740	160.51	10420	10550	10240	13590	7330	10460	10332.23	5.08	0	-18847	10666	10562	10496	10392	10326	10545	10375	64	3130	500	7530	10	1	12843222	1322	8.57	1.06	12	0.32	1200.00	9713.00	20550	20230224	-49.93	9690	20231024	6.19	20550	-49.93	20230224	9690	6.19	20231024	20550	-49.93	20230224	9690	6.19	20231024	2.69	N	216050	500	64 억		652847	N	N	8	N	00	N
19	20231128	150908	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10280	-180	5	-1.72	419424760	40589	156.08	10420	10550	10240	13590	7330	10460	10333.46	5.08	0	-18387	10666	10562	10496	10392	10326	10545	10375	64	3130	500	7530	10	1	12843222	1320	8.57	1.06	12	0.32	1200.00	9713.00	20550	20230224	-49.98	9690	20231024	6.09	20550	-49.98	20230224	9690	6.09	20231024	20550	-49.98	20230224	9690	6.09	20231024	2.69	N	216050	500	64 억		652847	N	N	8	N	00	N
20	20231128	141015	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10340	-120	5	-1.15	180989670	17437	67.05	10420	10550	10310	13590	7330	10460	10379.63	5.08	0	-5292	10666	10562	10496	10392	10326	10545	10375	64	3130	500	7530	10	1	12843222	1328	8.62	1.06	12	0.14	1200.00	9713.00	20550	20230224	-49.68	9690	20231024	6.71	20550	-49.68	20230224	9690	6.71	20231024	20550	-49.68	20230224	9690	6.71	20231024	2.69	N	216050	500	64 억		652847	N	N	8	N	00	N
21	20231128	131008	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10370	-90	5	-0.86	118579010	11406	43.86	10420	10550	10310	13590	7330	10460	10396.20	5.08	0	-3293	10666	10562	10496	10392	10326	10545	10375	64	3130	500	7530	10	1	12843222	1332	8.64	1.07	12	0.09	1200.00	9713.00	20550	20230224	-49.54	9690	20231024	7.02	20550	-49.54	20230224	9690	7.02	20231024	20550	-49.54	20230224	9690	7.02	20231024	2.69	N	216050	500	64 억		652847	N	N	8	N	00	N
22	20231128	121015	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10380	-80	5	-0.76	110362970	10614	40.82	10420	10550	10310	13590	7330	10460	10397.87	5.08	0	-2567	10666	10562	10496	10392	10326	10545	10375	64	3130	500	7530	10	1	12843222	1333	8.65	1.07	12	0.08	1200.00	9713.00	20550	20230224	-49.49	9690	20231024	7.12	20550	-49.49	20230224	9690	7.12	20231024	20550	-49.49	20230224	9690	7.12	20231024	2.69	N	216050	500	64 억		652847	N	N	8	N	00	N
23	20231128	111015	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10400	-60	5	-0.57	95056790	9138	35.14	10420	10550	10310	13590	7330	10460	10402.36	5.08	0	-2413	10666	10562	10496	10392	10326	10545	10375	64	3130	500	7530	10	1	12843222	1336	8.67	1.07	12	0.07	1200.00	9713.00	20550	20230224	-49.39	9690	20231024	7.33	20550	-49.39	20230224	9690	7.33	20231024	20550	-49.39	20230224	9690	7.33	20231024	2.69	N	216050	500	64 억		652847	N	N	8	N	00	N
24	20231128	101010	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10360	-100	5	-0.96	84742000	8143	31.31	10420	10550	10310	13590	7330	10460	10406.73	5.08	0	-2312	10666	10562	10496	10392	10326	10545	10375	64	3130	500	7530	10	1	12843222	1331	8.63	1.07	12	0.06	1200.00	9713.00	20550	20230224	-49.59	9690	20231024	6.91	20550	-49.59	20230224	9690	6.91	20231024	20550	-49.59	20230224	9690	6.91	20231024	2.69	N	216050	500	64 억		652847	N	N	8	N	00	N
25	20231128	091011	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10490	30	2	0.29	15746170	1508	5.80	10420	10550	10420	13590	7330	10460	10441.76	5.08	0	408	10666	10562	10496	10392	10326	10545	10375	64	3130	500	7530	10	1	12843222	1347	8.74	1.08	12	0.01	1200.00	9713.00	20550	20230224	-48.95	9690	20231024	8.26	20550	-48.95	20230224	9690	8.26	20231024	20550	-48.95	20230224	9690	8.26	20231024	2.69	N	216050	500	64 억		652847	N	N	8	N	00	N
26	20231127	161004	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10460	-40	5	-0.38	272565730	25995	189.72	10460	10600	10430	13650	7350	10500	10485.31	5.15	0	-8244	10646	10572	10506	10432	10366	10570	10430	64	3150	500	7560	10	1	12843222	1343	8.72	1.08	12	0.20	1200.00	9713.00	20550	20230224	-49.10	9690	20231024	7.95	20550	-49.10	20230224	9690	7.95	20231024	20550	-49.10	20230224	9690	7.95	20231024	2.69	N	216050	500	64 억		661371	N	N	8	N	00	N
27	20231127	151014	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10470	-30	5	-0.29	265452730	25315	184.75	10460	10600	10430	13650	7350	10500	10485.99	5.15	0	-7901	10646	10572	10506	10432	10366	10570	10430	64	3150	500	7560	10	1	12843222	1345	8.72	1.08	12	0.20	1200.00	9713.00	20550	20230224	-49.05	9690	20231024	8.05	20550	-49.05	20230224	9690	8.05	20231024	20550	-49.05	20230224	9690	8.05	20231024	2.69	N	216050	500	64 억		661371	N	N	0	N	00	N
28	20231127	141012	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10430	-70	5	-0.67	237792570	22669	165.44	10460	10600	10430	13650	7350	10500	10489.77	5.15	0	-7211	10646	10572	10506	10432	10366	10570	10430	64	3150	500	7560	10	1	12843222	1340	8.69	1.07	12	0.18	1200.00	9713.00	20550	20230224	-49.25	9690	20231024	7.64	20550	-49.25	20230224	9690	7.64	20231024	20550	-49.25	20230224	9690	7.64	20231024	2.69	N	216050	500	64 억		661371	N	N	0	N	00	N
29	20231127	131015	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10440	-60	5	-0.57	178702590	17005	124.11	10460	10600	10430	13650	7350	10500	10508.83	5.15	0	-7195	10646	10572	10506	10432	10366	10570	10430	64	3150	500	7560	10	1	12843222	1341	8.70	1.07	12	0.13	1200.00	9713.00	20550	20230224	-49.20	9690	20231024	7.74	20550	-49.20	20230224	9690	7.74	20231024	20550	-49.20	20230224	9690	7.74	20231024	2.69	N	216050	500	64 억		661371	N	N	0	N	00	N
30	20231127	121019	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10510	10	2	0.10	123659000	11739	85.67	10460	10600	10430	13650	7350	10500	10534.03	5.15	0	-5391	10646	10572	10506	10432	10366	10570	10430	64	3150	500	7560	10	1	12843222	1350	8.76	1.08	12	0.09	1200.00	9713.00	20550	20230224	-48.86	9690	20231024	8.46	20550	-48.86	20230224	9690	8.46	20231024	20550	-48.86	20230224	9690	8.46	20231024	2.69	N	216050	500	64 억		661371	N	N	0	N	00	N
31	20231127	111001	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10590	90	2	0.86	121622330	11545	84.26	10460	10600	10430	13650	7350	10500	10534.63	5.15	0	-5231	10646	10572	10506	10432	10366	10570	10430	64	3150	500	7560	10	1	12843222	1360	8.82	1.09	12	0.09	1200.00	9713.00	20550	20230224	-48.47	9690	20231024	9.29	20550	-48.47	20230224	9690	9.29	20231024	20550	-48.47	20230224	9690	9.29	20231024	2.69	N	216050	500	64 억		661371	N	N	0	N	00	N
32	20231127	101000	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10460	-40	5	-0.38	34090750	3248	23.70	10460	10580	10460	13650	7350	10500	10495.92	5.15	0	-784	10646	10572	10506	10432	10366	10570	10430	64	3150	500	7560	10	1	12843222	1343	8.72	1.08	12	0.03	1200.00	9713.00	20550	20230224	-49.10	9690	20231024	7.95	20550	-49.10	20230224	9690	7.95	20231024	20550	-49.10	20230224	9690	7.95	20231024	2.69	N	216050	500	64 억		661371	N	N	0	N	00	N
33	20231127	091004	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10580	80	2	0.76	3968580	379	2.77	10460	10580	10460	13650	7350	10500	10471.19	5.15	0	85	10646	10572	10506	10432	10366	10570	10430	64	3150	500	7560	10	1	12843222	1359	8.82	1.09	12	0.00	1200.00	9713.00	20550	20230224	-48.52	9690	20231024	9.18	20550	-48.52	20230224	9690	9.18	20231024	20550	-48.52	20230224	9690	9.18	20231024	2.69	N	216050	500	64 억		661371	N	N	0	N	00	N
34	20231124	160956	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10500	-10	5	-0.10	143831420	13701	87.49	10500	10580	10440	13660	7360	10510	10497.88	5.20	0	-6785	10710	10610	10550	10450	10390	10660	10500	64	3150	500	7560	10	1	12843222	1349	8.75	1.08	12	0.11	1200.00	9713.00	20550	20230224	-48.91	9690	20231024	8.36	20550	-48.91	20230224	9690	8.36	20231024	20550	-48.91	20230224	9690	8.36	20231024	2.72	N	216050	500	64 억		668156	N	N	3	N	00	N
35	20231124	151005	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10510	0	3	0.00	135283390	12887	82.29	10500	10580	10440	13660	7360	10510	10497.66	5.20	0	-6603	10710	10610	10550	10450	10390	10660	10500	64	3150	500	7560	10	1	12843222	1350	8.76	1.08	12	0.10	1200.00	9713.00	20550	20230224	-48.86	9690	20231024	8.46	20550	-48.86	20230224	9690	8.46	20231024	20550	-48.86	20230224	9690	8.46	20231024	2.72	N	216050	500	64 억		668156	N	N	3	N	00	N
36	20231124	141004	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10520	10	2	0.10	106476520	10149	64.81	10500	10580	10440	13660	7360	10510	10491.33	5.20	0	-5582	10710	10610	10550	10450	10390	10660	10500	64	3150	500	7560	10	1	12843222	1351	8.77	1.08	12	0.08	1200.00	9713.00	20550	20230224	-48.81	9690	20231024	8.57	20550	-48.81	20230224	9690	8.57	20231024	20550	-48.81	20230224	9690	8.57	20231024	2.72	N	216050	500	64 억		668156	N	N	3	N	00	N
37	20231124	130959	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10530	20	2	0.19	103358590	9852	62.91	10500	10580	10440	13660	7360	10510	10491.13	5.20	0	-5673	10710	10610	10550	10450	10390	10660	10500	64	3150	500	7560	10	1	12843222	1352	8.78	1.08	12	0.08	1200.00	9713.00	20550	20230224	-48.76	9690	20231024	8.67	20550	-48.76	20230224	9690	8.67	20231024	20550	-48.76	20230224	9690	8.67	20231024	2.72	N	216050	500	64 억		668156	N	N	3	N	00	N
38	20231124	121007	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10530	20	2	0.19	98590330	9398	60.01	10500	10580	10440	13660	7360	10510	10490.57	5.20	0	-5624	10710	10610	10550	10450	10390	10660	10500	64	3150	500	7560	10	1	12843222	1352	8.78	1.08	12	0.07	1200.00	9713.00	20550	20230224	-48.76	9690	20231024	8.67	20550	-48.76	20230224	9690	8.67	20231024	20550	-48.76	20230224	9690	8.67	20231024	2.72	N	216050	500	64 억		668156	N	N	3	N	00	N
39	20231124	111003	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10520	10	2	0.10	95679060	9121	58.24	10500	10580	10440	13660	7360	10510	10489.97	5.20	0	-5707	10710	10610	10550	10450	10390	10660	10500	64	3150	500	7560	10	1	12843222	1351	8.77	1.08	12	0.07	1200.00	9713.00	20550	20230224	-48.81	9690	20231024	8.57	20550	-48.81	20230224	9690	8.57	20231024	20550	-48.81	20230224	9690	8.57	20231024	2.72	N	216050	500	64 억		668156	N	N	3	N	00	N
40	20231124	101003	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10490	-20	5	-0.19	77071250	7346	46.91	10500	10580	10440	13660	7360	10510	10491.59	5.20	0	-4787	10710	10610	10550	10450	10390	10660	10500	64	3150	500	7560	10	1	12843222	1347	8.74	1.08	12	0.06	1200.00	9713.00	20550	20230224	-48.95	9690	20231024	8.26	20550	-48.95	20230224	9690	8.26	20231024	20550	-48.95	20230224	9690	8.26	20231024	2.72	N	216050	500	64 억		668156	N	N	3	N	00	N
41	20231124	090959	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10570	60	2	0.57	4252370	404	2.58	10500	10580	10500	13660	7360	10510	10525.67	5.20	0	-226	10710	10610	10550	10450	10390	10660	10500	64	3150	500	7560	10	1	12843222	1358	8.81	1.09	12	0.00	1200.00	9713.00	20550	20230224	-48.56	9690	20231024	9.08	20550	-48.56	20230224	9690	9.08	20231024	20550	-48.56	20230224	9690	9.08	20231024	2.72	N	216050	500	64 억		668156	N	N	3	N	00	N
42	20231123	160947	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10510	-50	5	-0.47	165355890	15626	62.06	10500	10650	10490	13720	7400	10560	10582.11	5.20	0	604	10713	10636	10523	10446	10333	10580	10390	64	3160	500	7600	10	1	12843222	1350	8.76	1.08	12	0.12	1200.00	9713.00	20550	20230224	-48.86	9690	20231024	8.46	20550	-48.86	20230224	9690	8.46	20231024	20550	-48.86	20230224	9690	8.46	20231024	2.75	N	216050	500	64 억		667781	N	N	3	N	00	N
43	20231123	151020	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10540	-20	5	-0.19	157799740	14907	59.21	10500	10650	10490	13720	7400	10560	10585.61	5.20	0	667	10713	10636	10523	10446	10333	10580	10390	64	3160	500	7600	10	1	12843222	1354	8.78	1.09	12	0.12	1200.00	9713.00	20550	20230224	-48.71	9690	20231024	8.77	20550	-48.71	20230224	9690	8.77	20231024	20550	-48.71	20230224	9690	8.77	20231024	2.75	N	216050	500	64 억		667781	N	N	0	N	00	N
44	20231123	141019	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10580	20	2	0.19	132962360	12548	49.84	10500	10650	10500	13720	7400	10560	10596.30	5.20	0	1235	10713	10636	10523	10446	10333	10580	10390	64	3160	500	7600	10	1	12843222	1359	8.82	1.09	12	0.10	1200.00	9713.00	20550	20230224	-48.52	9690	20231024	9.18	20550	-48.52	20230224	9690	9.18	20231024	20550	-48.52	20230224	9690	9.18	20231024	2.75	N	216050	500	64 억		667781	N	N	0	N	00	N
45	20231123	131018	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10580	20	2	0.19	119713610	11294	44.86	10500	10650	10500	13720	7400	10560	10599.75	5.20	0	1512	10713	10636	10523	10446	10333	10580	10390	64	3160	500	7600	10	1	12843222	1359	8.82	1.09	12	0.09	1200.00	9713.00	20550	20230224	-48.52	9690	20231024	9.18	20550	-48.52	20230224	9690	9.18	20231024	20550	-48.52	20230224	9690	9.18	20231024	2.75	N	216050	500	64 억		667781	N	N	0	N	00	N
46	20231123	121002	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10600	40	2	0.38	111875520	10556	41.93	10500	10650	10500	13720	7400	10560	10598.29	5.20	0	1445	10713	10636	10523	10446	10333	10580	10390	64	3160	500	7600	10	1	12843222	1361	8.83	1.09	12	0.08	1200.00	9713.00	20550	20230224	-48.42	9690	20231024	9.39	20550	-48.42	20230224	9690	9.39	20231024	20550	-48.42	20230224	9690	9.39	20231024	2.75	N	216050	500	64 억		667781	N	N	0	N	00	N
47	20231123	111028	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10610	50	2	0.47	99041810	9349	37.13	10500	10640	10500	13720	7400	10560	10593.84	5.20	0	1451	10713	10636	10523	10446	10333	10580	10390	64	3160	500	7600	10	1	12843222	1363	8.84	1.09	12	0.07	1200.00	9713.00	20550	20230224	-48.37	9690	20231024	9.49	20550	-48.37	20230224	9690	9.49	20231024	20550	-48.37	20230224	9690	9.49	20231024	2.75	N	216050	500	64 억		667781	N	N	0	N	00	N
48	20231123	101004	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10630	70	2	0.66	73475620	6939	27.56	10500	10640	10500	13720	7400	10560	10588.79	5.20	0	1068	10713	10636	10523	10446	10333	10580	10390	64	3160	500	7600	10	1	12843222	1365	8.86	1.09	12	0.05	1200.00	9713.00	20550	20230224	-48.27	9690	20231024	9.70	20550	-48.27	20230224	9690	9.70	20231024	20550	-48.27	20230224	9690	9.70	20231024	2.75	N	216050	500	64 억		667781	N	N	0	N	00	N
49	20231123	091001	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10580	20	2	0.19	12273570	1167	4.63	10500	10600	10500	13720	7400	10560	10517.20	5.20	0	-136	10713	10636	10523	10446	10333	10580	10390	64	3160	500	7600	10	1	12843222	1359	8.82	1.09	12	0.01	1200.00	9713.00	20550	20230224	-48.52	9690	20231024	9.18	20550	-48.52	20230224	9690	9.18	20231024	20550	-48.52	20230224	9690	9.18	20231024	2.75	N	216050	500	64 억		667781	N	N	0	N	00	N
50	20231122	160925	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10560	10	2	0.09	264636710	25177	125.36	10600	10600	10410	13710	7390	10550	10511.01	5.23	0	-3793	10756	10652	10596	10492	10436	10705	10545	64	3160	500	7590	10	1	12843222	1356	8.80	1.09	12	0.20	1200.00	9713.00	20550	20230224	-48.61	9690	20231024	8.98	20550	-48.61	20230224	9690	8.98	20231024	20550	-48.61	20230224	9690	8.98	20231024	2.69	N	216050	500	64 억		671574	N	N	0	N	00	N
51	20231122	150943	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10540	-10	5	-0.09	255825510	24342	121.21	10600	10600	10410	13710	7390	10550	10509.63	5.23	0	-3743	10756	10652	10596	10492	10436	10705	10545	64	3160	500	7590	10	1	12843222	1354	8.78	1.09	12	0.19	1200.00	9713.00	20550	20230224	-48.71	9690	20231024	8.77	20550	-48.71	20230224	9690	8.77	20231024	20550	-48.71	20230224	9690	8.77	20231024	2.69	N	216050	500	64 억		671574	N	N	0	N	00	N
52	20231122	140935	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10550	0	3	0.00	254929390	24257	120.78	10600	10600	10410	13710	7390	10550	10509.52	5.23	0	-3748	10756	10652	10596	10492	10436	10705	10545	64	3160	500	7590	10	1	12843222	1355	8.79	1.09	12	0.19	1200.00	9713.00	20550	20230224	-48.66	9690	20231024	8.88	20550	-48.66	20230224	9690	8.88	20231024	20550	-48.66	20230224	9690	8.88	20231024	2.69	N	216050	500	64 억		671574	N	N	0	N	00	N
53	20231122	131009	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10550	0	3	0.00	225670110	21494	107.03	10600	10600	10410	13710	7390	10550	10499.21	5.23	0	-2783	10756	10652	10596	10492	10436	10705	10545	64	3160	500	7590	10	1	12843222	1355	8.79	1.09	12	0.17	1200.00	9713.00	20550	20230224	-48.66	9690	20231024	8.88	20550	-48.66	20230224	9690	8.88	20231024	20550	-48.66	20230224	9690	8.88	20231024	2.69	N	216050	500	64 억		671574	N	N	0	N	00	N
54	20231122	121014	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10450	-100	5	-0.95	142846080	13653	67.98	10600	10600	10410	13710	7390	10550	10462.61	5.23	0	-998	10756	10652	10596	10492	10436	10705	10545	64	3160	500	7590	10	1	12843222	1342	8.71	1.08	12	0.11	1200.00	9713.00	20550	20230224	-49.15	9690	20231024	7.84	20550	-49.15	20230224	9690	7.84	20231024	20550	-49.15	20230224	9690	7.84	20231024	2.69	N	216050	500	64 억		671574	N	N	0	N	00	N
55	20231122	111058	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10490	-60	5	-0.57	116811690	11163	55.58	10600	10600	10410	13710	7390	10550	10464.18	5.23	0	-1018	10756	10652	10596	10492	10436	10705	10545	64	3160	500	7590	10	1	12843222	1347	8.74	1.08	12	0.09	1200.00	9713.00	20550	20230224	-48.95	9690	20231024	8.26	20550	-48.95	20230224	9690	8.26	20231024	20550	-48.95	20230224	9690	8.26	20231024	2.69	N	216050	500	64 억		671574	N	N	0	N	00	N
56	20231122	101024	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10560	10	2	0.09	24486090	2323	11.57	10600	10600	10510	13710	7390	10550	10540.72	5.23	0	-1255	10756	10652	10596	10492	10436	10705	10545	64	3160	500	7590	10	1	12843222	1356	8.80	1.09	12	0.02	1200.00	9713.00	20550	20230224	-48.61	9690	20231024	8.98	20550	-48.61	20230224	9690	8.98	20231024	20550	-48.61	20230224	9690	8.98	20231024	2.69	N	216050	500	64 억		671574	N	N	0	N	00	N
57	20231122	090932	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10590	40	2	0.38	5644710	535	2.66	10600	10600	10550	13710	7390	10550	10550.86	5.23	0	54	10756	10652	10596	10492	10436	10705	10545	64	3160	500	7590	10	1	12843222	1360	8.82	1.09	12	0.00	1200.00	9713.00	20550	20230224	-48.47	9690	20231024	9.29	20550	-48.47	20230224	9690	9.29	20231024	20550	-48.47	20230224	9690	9.29	20231024	2.69	N	216050	500	64 억		671574	N	N	0	N	00	N
58	20231121	160938	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10550	-10	5	-0.09	212234550	20073	49.52	10540	10700	10540	13720	7400	10560	10573.14	5.24	0	-876	10786	10672	10586	10472	10386	10630	10430	64	3160	500	7600	10	1	12843222	1355	8.79	1.09	12	0.16	1200.00	9713.00	20550	20230224	-48.66	9690	20231024	8.88	20550	-48.66	20230224	9690	8.88	20231024	20550	-48.66	20230224	9690	8.88	20231024	2.71	N	216050	500	64 억		672450	N	N	3	N	00	N
59	20231121	150941	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10590	30	2	0.28	201659600	19071	47.05	10540	10700	10540	13720	7400	10560	10574.15	5.24	0	-707	10786	10672	10586	10472	10386	10630	10430	64	3160	500	7600	10	1	12843222	1360	8.82	1.09	12	0.15	1200.00	9713.00	20550	20230224	-48.47	9690	20231024	9.29	20550	-48.47	20230224	9690	9.29	20231024	20550	-48.47	20230224	9690	9.29	20231024	2.71	N	216050	500	64 억		672450	N	N	3	N	00	N
60	20231121	140927	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10590	30	2	0.28	196742790	18606	45.90	10540	10700	10540	13720	7400	10560	10574.16	5.24	0	-886	10786	10672	10586	10472	10386	10630	10430	64	3160	500	7600	10	1	12843222	1360	8.82	1.09	12	0.14	1200.00	9713.00	20550	20230224	-48.47	9690	20231024	9.29	20550	-48.47	20230224	9690	9.29	20231024	20550	-48.47	20230224	9690	9.29	20231024	2.71	N	216050	500	64 억		672450	N	N	3	N	00	N
61	20231121	130919	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10580	20	2	0.19	147151390	13913	34.32	10540	10700	10540	13720	7400	10560	10576.54	5.24	0	-946	10786	10672	10586	10472	10386	10630	10430	64	3160	500	7600	10	1	12843222	1359	8.82	1.09	12	0.11	1200.00	9713.00	20550	20230224	-48.52	9690	20231024	9.18	20550	-48.52	20230224	9690	9.18	20231024	20550	-48.52	20230224	9690	9.18	20231024	2.71	N	216050	500	64 억		672450	N	N	3	N	00	N
62	20231121	120920	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10580	20	2	0.19	131524300	12438	30.68	10540	10700	10540	13720	7400	10560	10574.39	5.24	0	-4	10786	10672	10586	10472	10386	10630	10430	64	3160	500	7600	10	1	12843222	1359	8.82	1.09	12	0.10	1200.00	9713.00	20550	20230224	-48.52	9690	20231024	9.18	20550	-48.52	20230224	9690	9.18	20231024	20550	-48.52	20230224	9690	9.18	20231024	2.71	N	216050	500	64 억		672450	N	N	3	N	00	N
63	20231121	110915	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10560	0	3	0.00	119720650	11323	27.93	10540	10700	10540	13720	7400	10560	10573.23	5.24	0	25	10786	10672	10586	10472	10386	10630	10430	64	3160	500	7600	10	1	12843222	1356	8.80	1.09	12	0.09	1200.00	9713.00	20550	20230224	-48.61	9690	20231024	8.98	20550	-48.61	20230224	9690	8.98	20231024	20550	-48.61	20230224	9690	8.98	20231024	2.71	N	216050	500	64 억		672450	N	N	3	N	00	N
64	20231121	100853	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10610	50	2	0.47	100912630	9546	23.55	10540	10700	10540	13720	7400	10560	10571.20	5.24	0	-274	10786	10672	10586	10472	10386	10630	10430	64	3160	500	7600	10	1	12843222	1363	8.84	1.09	12	0.07	1200.00	9713.00	20550	20230224	-48.37	9690	20231024	9.49	20550	-48.37	20230224	9690	9.49	20231024	20550	-48.37	20230224	9690	9.49	20231024	2.71	N	216050	500	64 억		672450	N	N	3	N	00	N
65	20231121	090907	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10540	-20	5	-0.19	18052740	1712	4.22	10540	10600	10540	13720	7400	10560	10544.82	5.24	0	-154	10786	10672	10586	10472	10386	10630	10430	64	3160	500	7600	10	1	12843222	1354	8.78	1.09	12	0.01	1200.00	9713.00	20550	20230224	-48.71	9690	20231024	8.77	20550	-48.71	20230224	9690	8.77	20231024	20550	-48.71	20230224	9690	8.77	20231024	2.71	N	216050	500	64 억		672450	N	N	3	N	00	N
66	20231120	160913	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10560	-40	5	-0.38	414303260	39197	137.15	10600	10700	10500	13780	7420	10600	10569.78	5.19	0	5645	10873	10736	10623	10486	10373	10680	10430	64	3180	500	7630	10	1	12843222	1356	8.80	1.09	12	0.31	1200.00	9713.00	20550	20230224	-48.61	9690	20231024	8.98	20550	-48.61	20230224	9690	8.98	20231024	20550	-48.61	20230224	9690	8.98	20231024	2.70	N	216050	500	64 억		666805	N	N	3	N	00	N
67	20231120	150921	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10540	-60	5	-0.57	355237300	33592	117.54	10600	10700	10500	13780	7420	10600	10575.06	5.19	0	7105	10873	10736	10623	10486	10373	10680	10430	64	3180	500	7630	10	1	12843222	1354	8.78	1.09	12	0.26	1200.00	9713.00	20550	20230224	-48.71	9690	20231024	8.77	20550	-48.71	20230224	9690	8.77	20231024	20550	-48.71	20230224	9690	8.77	20231024	2.70	N	216050	500	64 억		666805	N	N	7	N	00	N
68	20231120	140922	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10530	-70	5	-0.66	280611700	26500	92.73	10600	10700	10530	13780	7420	10600	10589.12	5.19	0	6896	10873	10736	10623	10486	10373	10680	10430	64	3180	500	7630	10	1	12843222	1352	8.78	1.08	12	0.21	1200.00	9713.00	20550	20230224	-48.76	9690	20231024	8.67	20550	-48.76	20230224	9690	8.67	20231024	20550	-48.76	20230224	9690	8.67	20231024	2.70	N	216050	500	64 억		666805	N	N	7	N	00	N
69	20231120	130914	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10630	30	2	0.28	176783830	16658	58.29	10600	10700	10540	13780	7420	10600	10612.55	5.19	0	6668	10873	10736	10623	10486	10373	10680	10430	64	3180	500	7630	10	1	12843222	1365	8.86	1.09	12	0.13	1200.00	9713.00	20550	20230224	-48.27	9690	20231024	9.70	20550	-48.27	20230224	9690	9.70	20231024	20550	-48.27	20230224	9690	9.70	20231024	2.70	N	216050	500	64 억		666805	N	N	7	N	00	N
70	20231120	120918	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10630	30	2	0.28	146675880	13825	48.37	10600	10700	10540	13780	7420	10600	10609.47	5.19	0	7509	10873	10736	10623	10486	10373	10680	10430	64	3180	500	7630	10	1	12843222	1365	8.86	1.09	12	0.11	1200.00	9713.00	20550	20230224	-48.27	9690	20231024	9.70	20550	-48.27	20230224	9690	9.70	20231024	20550	-48.27	20230224	9690	9.70	20231024	2.70	N	216050	500	64 억		666805	N	N	7	N	00	N
71	20231120	110914	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10660	60	2	0.57	122006480	11499	40.24	10600	10700	10540	13780	7420	10600	10610.18	5.19	0	6474	10873	10736	10623	10486	10373	10680	10430	64	3180	500	7630	10	1	12843222	1369	8.88	1.10	12	0.09	1200.00	9713.00	20550	20230224	-48.13	9690	20231024	10.01	20550	-48.13	20230224	9690	10.01	20231024	20550	-48.13	20230224	9690	10.01	20231024	2.70	N	216050	500	64 억		666805	N	N	7	N	00	N
72	20231120	100911	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10600	0	3	0.00	104414430	9845	34.45	10600	10670	10540	13780	7420	10600	10605.83	5.19	0	6222	10873	10736	10623	10486	10373	10680	10430	64	3180	500	7630	10	1	12843222	1361	8.83	1.09	12	0.08	1200.00	9713.00	20550	20230224	-48.42	9690	20231024	9.39	20550	-48.42	20230224	9690	9.39	20231024	20550	-48.42	20230224	9690	9.39	20231024	2.70	N	216050	500	64 억		666805	N	N	7	N	00	N
73	20231120	090920	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10600	0	3	0.00	3837860	362	1.27	10600	10650	10540	13780	7420	10600	10601.82	5.19	0	29	10873	10736	10623	10486	10373	10680	10430	64	3180	500	7630	10	1	12843222	1361	8.83	1.09	12	0.00	1200.00	9713.00	20550	20230224	-48.42	9690	20231024	9.39	20550	-48.42	20230224	9690	9.39	20231024	20550	-48.42	20230224	9690	9.39	20231024	2.70	N	216050	500	64 억		666805	N	N	7	N	00	N
74	20231117	160938	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10600	-120	5	-1.12	302452230	28477	141.37	10730	10760	10510	13930	7510	10720	10620.93	5.26	0	-9143	10926	10822	10666	10562	10406	10875	10615	64	3210	500	7710	10	1	12843222	1361	8.83	1.09	12	0.22	1200.00	9713.00	20550	20230224	-48.42	9690	20231024	9.39	20550	-48.42	20230224	9690	9.39	20231024	20550	-48.42	20230224	9690	9.39	20231024	2.71	N	216050	500	64 억		675464	N	N	7	N	00	N
75	20231117	150945	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10590	-130	5	-1.21	276223220	26002	129.08	10730	10760	10510	13930	7510	10720	10623.15	5.26	0	-8516	10926	10822	10666	10562	10406	10875	10615	64	3210	500	7710	10	1	12843222	1360	8.82	1.09	12	0.20	1200.00	9713.00	20550	20230224	-48.47	9690	20231024	9.29	20550	-48.47	20230224	9690	9.29	20231024	20550	-48.47	20230224	9690	9.29	20231024	2.71	N	216050	500	64 억		675464	N	N	6	N	00	N
76	20231117	140938	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10630	-90	5	-0.84	168029710	15759	78.23	10730	10760	10560	13930	7510	10720	10662.46	5.26	0	-9304	10926	10822	10666	10562	10406	10875	10615	64	3210	500	7710	10	1	12843222	1365	8.86	1.09	12	0.12	1200.00	9713.00	20550	20230224	-48.27	9690	20231024	9.70	20550	-48.27	20230224	9690	9.70	20231024	20550	-48.27	20230224	9690	9.70	20231024	2.71	N	216050	500	64 억		675464	N	N	6	N	00	N
77	20231117	130937	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10700	-20	5	-0.19	140170540	13138	65.22	10730	10760	10560	13930	7510	10720	10669.09	5.26	0	-8493	10926	10822	10666	10562	10406	10875	10615	64	3210	500	7710	10	1	12843222	1374	8.92	1.10	12	0.10	1200.00	9713.00	20550	20230224	-47.93	9690	20231024	10.42	20550	-47.93	20230224	9690	10.42	20231024	20550	-47.93	20230224	9690	10.42	20231024	2.71	N	216050	500	64 억		675464	N	N	6	N	00	N
78	20231117	120939	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10700	-20	5	-0.19	130906190	12271	60.92	10730	10760	10560	13930	7510	10720	10667.93	5.26	0	-8022	10926	10822	10666	10562	10406	10875	10615	64	3210	500	7710	10	1	12843222	1374	8.92	1.10	12	0.10	1200.00	9713.00	20550	20230224	-47.93	9690	20231024	10.42	20550	-47.93	20230224	9690	10.42	20231024	20550	-47.93	20230224	9690	10.42	20231024	2.71	N	216050	500	64 억		675464	N	N	6	N	00	N
79	20231117	110943	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10650	-70	5	-0.65	112715020	10563	52.44	10730	10760	10560	13930	7510	10720	10670.74	5.26	0	-7622	10926	10822	10666	10562	10406	10875	10615	64	3210	500	7710	10	1	12843222	1368	8.88	1.10	12	0.08	1200.00	9713.00	20550	20230224	-48.18	9690	20231024	9.91	20550	-48.18	20230224	9690	9.91	20231024	20550	-48.18	20230224	9690	9.91	20231024	2.71	N	216050	500	64 억		675464	N	N	6	N	00	N
80	20231117	100940	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10700	-20	5	-0.19	93162560	8728	43.33	10730	10760	10560	13930	7510	10720	10673.99	5.26	0	-6137	10926	10822	10666	10562	10406	10875	10615	64	3210	500	7710	10	1	12843222	1374	8.92	1.10	12	0.07	1200.00	9713.00	20550	20230224	-47.93	9690	20231024	10.42	20550	-47.93	20230224	9690	10.42	20231024	20550	-47.93	20230224	9690	10.42	20231024	2.71	N	216050	500	64 억		675464	N	N	6	N	00	N
81	20231117	090941	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10620	-100	5	-0.93	34948910	3283	16.30	10730	10730	10620	13930	7510	10720	10645.42	5.26	0	-2915	10926	10822	10666	10562	10406	10875	10615	64	3210	500	7710	10	1	12843222	1364	8.85	1.09	12	0.03	1200.00	9713.00	20550	20230224	-48.32	9690	20231024	9.60	20550	-48.32	20230224	9690	9.60	20231024	20550	-48.32	20230224	9690	9.60	20231024	2.71	N	216050	500	64 억		675464	N	N	6	N	00	N
82	20231116	160940	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10720	120	2	1.13	201254900	18876	55.04	10600	10770	10510	13780	7420	10600	10661.95	5.22	0	4197	10800	10700	10580	10480	10360	10750	10530	64	3180	500	7630	10	1	12843222	1377	8.93	1.10	12	0.15	1200.00	9713.00	20550	20230224	-47.83	9690	20231024	10.63	20550	-47.83	20230224	9690	10.63	20231024	20550	-47.83	20230224	9690	10.63	20231024	2.72	N	216050	500	64 억		670973	N	N	8	N	00	N
83	20231116	150934	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10700	100	2	0.94	191120420	17929	52.28	10600	10770	10510	13780	7420	10600	10659.85	5.22	0	4158	10800	10700	10580	10480	10360	10750	10530	64	3180	500	7630	10	1	12843222	1374	8.92	1.10	12	0.14	1200.00	9713.00	20550	20230224	-47.93	9690	20231024	10.42	20550	-47.93	20230224	9690	10.42	20231024	20550	-47.93	20230224	9690	10.42	20231024	2.72	N	216050	500	64 억		670973	N	N	8	N	00	N
84	20231116	140910	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10680	80	2	0.75	177399820	16646	48.54	10600	10770	10510	13780	7420	10600	10657.20	5.22	0	4711	10800	10700	10580	10480	10360	10750	10530	64	3180	500	7630	10	1	12843222	1372	8.90	1.10	12	0.13	1200.00	9713.00	20550	20230224	-48.03	9690	20231024	10.22	20550	-48.03	20230224	9690	10.22	20231024	20550	-48.03	20230224	9690	10.22	20231024	2.72	N	216050	500	64 억		670973	N	N	8	N	00	N
85	20231116	130934	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10740	140	2	1.32	137280220	12905	37.63	10600	10740	10510	13780	7420	10600	10637.75	5.22	0	4297	10800	10700	10580	10480	10360	10750	10530	64	3180	500	7630	10	1	12843222	1379	8.95	1.11	12	0.10	1200.00	9713.00	20550	20230224	-47.74	9690	20231024	10.84	20550	-47.74	20230224	9690	10.84	20231024	20550	-47.74	20230224	9690	10.84	20231024	2.72	N	216050	500	64 억		670973	N	N	8	N	00	N
86	20231116	120935	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10690	90	2	0.85	98024870	9231	26.92	10600	10700	10510	13780	7420	10600	10619.10	5.22	0	2017	10800	10700	10580	10480	10360	10750	10530	64	3180	500	7630	10	1	12843222	1373	8.91	1.10	12	0.07	1200.00	9713.00	20550	20230224	-47.98	9690	20231024	10.32	20550	-47.98	20230224	9690	10.32	20231024	20550	-47.98	20230224	9690	10.32	20231024	2.72	N	216050	500	64 억		670973	N	N	8	N	00	N
87	20231116	110933	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10630	30	2	0.28	38736250	3657	10.66	10600	10640	10510	13780	7420	10600	10592.36	5.22	0	-249	10800	10700	10580	10480	10360	10750	10530	64	3180	500	7630	10	1	12843222	1365	8.86	1.09	12	0.03	1200.00	9713.00	20550	20230224	-48.27	9690	20231024	9.70	20550	-48.27	20230224	9690	9.70	20231024	20550	-48.27	20230224	9690	9.70	20231024	2.72	N	216050	500	64 억		670973	N	N	8	N	00	N
88	20231116	100933	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10630	30	2	0.28	7825400	741	2.16	10600	10640	10510	13780	7420	10600	10560.59	5.22	0	-2	10800	10700	10580	10480	10360	10750	10530	64	3180	500	7630	10	1	12843222	1365	8.86	1.09	12	0.01	1200.00	9713.00	20550	20230224	-48.27	9690	20231024	9.70	20550	-48.27	20230224	9690	9.70	20231024	20550	-48.27	20230224	9690	9.70	20231024	2.72	N	216050	500	64 억		670973	N	N	8	N	00	N
89	20231116	090939	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10600	0	3	0.00	0	0	0.00	0	0	0	13780	7420	10600	0.00	5.22	0	0	10800	10700	10580	10480	10360	10750	10530	64	3180	500	7630	10	1	12843222	1361	8.83	1.09	12	0.00	1200.00	9713.00	20550	20230224	-48.42	9690	20231024	9.39	20550	-48.42	20230224	9690	9.39	20231024	20550	-48.42	20230224	9690	9.39	20231024	2.72	N	216050	500	64 억		670973	N	N	8	N	00	N
90	20231115	160829	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10600	110	2	1.05	362638600	34219	174.17	10570	10680	10460	13630	7350	10490	10598.83	5.19	0	4824	10623	10556	10433	10366	10243	10590	10400	64	3140	500	7550	10	1	12843222	1361	8.83	1.09	12	0.27	1200.00	9713.00	20550	20230224	-48.42	9690	20231024	9.39	20550	-48.42	20230224	9690	9.39	20231024	20550	-48.42	20230224	9690	9.39	20231024	2.71	N	216050	500	64 억		666155	N	N	8	N	00	N
91	20231115	150950	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10560	70	2	0.67	342327180	32301	164.41	10570	10680	10460	13630	7350	10490	10599.37	5.19	0	4905	10623	10556	10433	10366	10243	10590	10400	64	3140	500	7550	10	1	12843222	1356	8.80	1.09	12	0.25	1200.00	9713.00	20550	20230224	-48.61	9690	20231024	8.98	20550	-48.61	20230224	9690	8.98	20231024	20550	-48.61	20230224	9690	8.98	20231024	2.71	N	216050	500	64 억		666155	N	N	7	N	00	N
92	20231115	140947	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10590	100	2	0.95	299834950	28286	143.97	10570	10680	10460	13630	7350	10490	10601.68	5.19	0	2743	10623	10556	10433	10366	10243	10590	10400	64	3140	500	7550	10	1	12843222	1360	8.82	1.09	12	0.22	1200.00	9713.00	20550	20230224	-48.47	9690	20231024	9.29	20550	-48.47	20230224	9690	9.29	20231024	20550	-48.47	20230224	9690	9.29	20231024	2.71	N	216050	500	64 억		666155	N	N	7	N	00	N
93	20231115	130947	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10620	130	2	1.24	259119090	24444	124.42	10570	10680	10460	13630	7350	10490	10602.33	5.19	0	1656	10623	10556	10433	10366	10243	10590	10400	64	3140	500	7550	10	1	12843222	1364	8.85	1.09	12	0.19	1200.00	9713.00	20550	20230224	-48.32	9690	20231024	9.60	20550	-48.32	20230224	9690	9.60	20231024	20550	-48.32	20230224	9690	9.60	20231024	2.71	N	216050	500	64 억		666155	N	N	7	N	00	N
94	20231115	120950	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10590	100	2	0.95	217605130	20523	104.46	10570	10680	10460	13630	7350	10490	10605.21	5.19	0	-854	10623	10556	10433	10366	10243	10590	10400	64	3140	500	7550	10	1	12843222	1360	8.82	1.09	12	0.16	1200.00	9713.00	20550	20230224	-48.47	9690	20231024	9.29	20550	-48.47	20230224	9690	9.29	20231024	20550	-48.47	20230224	9690	9.29	20231024	2.71	N	216050	500	64 억		666155	N	N	7	N	00	N
95	20231115	111000	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10590	100	2	0.95	205012580	19335	98.41	10570	10680	10460	13630	7350	10490	10605.55	5.19	0	-1373	10623	10556	10433	10366	10243	10590	10400	64	3140	500	7550	10	1	12843222	1360	8.82	1.09	12	0.15	1200.00	9713.00	20550	20230224	-48.47	9690	20231024	9.29	20550	-48.47	20230224	9690	9.29	20231024	20550	-48.47	20230224	9690	9.29	20231024	2.71	N	216050	500	64 억		666155	N	N	7	N	00	N
96	20231115	100952	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10580	90	2	0.86	173787800	16387	83.41	10570	10680	10460	13630	7350	10490	10608.07	5.19	0	-2839	10623	10556	10433	10366	10243	10590	10400	64	3140	500	7550	10	1	12843222	1359	8.82	1.09	12	0.13	1200.00	9713.00	20550	20230224	-48.52	9690	20231024	9.18	20550	-48.52	20230224	9690	9.18	20231024	20550	-48.52	20230224	9690	9.18	20231024	2.71	N	216050	500	64 억		666155	N	N	7	N	00	N
97	20231115	090943	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10610	120	2	1.14	30360220	2869	14.60	10570	10640	10460	13630	7350	10490	10596.88	5.19	0	-116	10623	10556	10433	10366	10243	10590	10400	64	3140	500	7550	10	1	12843222	1363	8.84	1.09	12	0.02	1200.00	9713.00	20550	20230224	-48.37	9690	20231024	9.49	20550	-48.37	20230224	9690	9.49	20231024	20550	-48.37	20230224	9690	9.49	20231024	2.71	N	216050	500	64 억		666155	N	N	7	N	00	N
98	20231114	160929	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10490	140	2	1.35	205040460	19627	59.63	10310	10500	10310	13450	7250	10350	10446.86	5.15	0	4287	10736	10542	10406	10212	10076	10475	10145	64	3100	500	7450	10	1	12843222	1347	8.74	1.08	12	0.15	1200.00	9713.00	20550	20230224	-48.95	9690	20231024	8.26	20550	-48.95	20230224	9690	8.26	20231024	20550	-48.95	20230224	9690	8.26	20231024	2.70	N	216050	500	64 억		661868	N	N	7	N	00	N
99	20231114	150934	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10470	120	2	1.16	191139720	18301	55.61	10310	10500	10310	13450	7250	10350	10444.22	5.15	0	4188	10736	10542	10406	10212	10076	10475	10145	64	3100	500	7450	10	1	12843222	1345	8.72	1.08	12	0.14	1200.00	9713.00	20550	20230224	-49.05	9690	20231024	8.05	20550	-49.05	20230224	9690	8.05	20231024	20550	-49.05	20230224	9690	8.05	20231024	2.70	N	216050	500	64 억		661868	N	N	8	N	00	N
100	20231114	140933	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10440	90	2	0.87	142317950	13622	41.39	10310	10500	10310	13450	7250	10350	10447.65	5.15	0	4213	10736	10542	10406	10212	10076	10475	10145	64	3100	500	7450	10	1	12843222	1341	8.70	1.07	12	0.11	1200.00	9713.00	20550	20230224	-49.20	9690	20231024	7.74	20550	-49.20	20230224	9690	7.74	20231024	20550	-49.20	20230224	9690	7.74	20231024	2.70	N	216050	500	64 억		661868	N	N	8	N	00	N
101	20231114	130933	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10480	130	2	1.26	122877800	11763	35.74	10310	10500	10310	13450	7250	10350	10446.13	5.15	0	3402	10736	10542	10406	10212	10076	10475	10145	64	3100	500	7450	10	1	12843222	1346	8.73	1.08	12	0.09	1200.00	9713.00	20550	20230224	-49.00	9690	20231024	8.15	20550	-49.00	20230224	9690	8.15	20231024	20550	-49.00	20230224	9690	8.15	20231024	2.70	N	216050	500	64 억		661868	N	N	8	N	00	N
102	20231114	120935	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10470	120	2	1.16	115108610	11021	33.49	10310	10500	10310	13450	7250	10350	10444.48	5.15	0	3256	10736	10542	10406	10212	10076	10475	10145	64	3100	500	7450	10	1	12843222	1345	8.72	1.08	12	0.09	1200.00	9713.00	20550	20230224	-49.05	9690	20231024	8.05	20550	-49.05	20230224	9690	8.05	20231024	20550	-49.05	20230224	9690	8.05	20231024	2.70	N	216050	500	64 억		661868	N	N	8	N	00	N
103	20231114	110945	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10460	110	2	1.06	101695870	9738	29.59	10310	10500	10310	13450	7250	10350	10443.20	5.15	0	2902	10736	10542	10406	10212	10076	10475	10145	64	3100	500	7450	10	1	12843222	1343	8.72	1.08	12	0.08	1200.00	9713.00	20550	20230224	-49.10	9690	20231024	7.95	20550	-49.10	20230224	9690	7.95	20231024	20550	-49.10	20230224	9690	7.95	20231024	2.70	N	216050	500	64 억		661868	N	N	8	N	00	N
104	20231114	100935	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10440	90	2	0.87	44328520	4255	12.93	10310	10480	10310	13450	7250	10350	10417.98	5.15	0	1145	10736	10542	10406	10212	10076	10475	10145	64	3100	500	7450	10	1	12843222	1341	8.70	1.07	12	0.03	1200.00	9713.00	20550	20230224	-49.20	9690	20231024	7.74	20550	-49.20	20230224	9690	7.74	20231024	20550	-49.20	20230224	9690	7.74	20231024	2.70	N	216050	500	64 억		661868	N	N	8	N	00	N
105	20231114	090925	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10420	70	2	0.68	4714670	455	1.38	10310	10420	10310	13450	7250	10350	10361.91	5.15	0	325	10736	10542	10406	10212	10076	10475	10145	64	3100	500	7450	10	1	12843222	1338	8.68	1.07	12	0.00	1200.00	9713.00	20550	20230224	-49.29	9690	20231024	7.53	20550	-49.29	20230224	9690	7.53	20231024	20550	-49.29	20230224	9690	7.53	20231024	2.70	N	216050	500	64 억		661868	N	N	8	N	00	N
106	20231113	160918	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10350	-70	5	-0.67	343276520	32912	65.98	10450	10600	10270	13540	7300	10420	10430.13	5.18	0	-2878	10693	10556	10373	10236	10053	10625	10305	64	3120	500	7500	10	1	12843222	1329	8.62	1.07	12	0.26	1200.00	9713.00	20550	20230224	-49.64	9690	20231024	6.81	20550	-49.64	20230224	9690	6.81	20231024	20550	-49.64	20230224	9690	6.81	20231024	2.70	N	216050	500	64 억		664881	N	N	8	N	00	N
107	20231113	150913	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10300	-120	5	-1.15	330055980	31631	63.41	10450	10600	10270	13540	7300	10420	10434.57	5.18	0	-1964	10693	10556	10373	10236	10053	10625	10305	64	3120	500	7500	10	1	12843222	1323	8.58	1.06	12	0.25	1200.00	9713.00	20550	20230224	-49.88	9690	20231024	6.30	20550	-49.88	20230224	9690	6.30	20231024	20550	-49.88	20230224	9690	6.30	20231024	2.70	N	216050	500	64 억		664881	N	N	13	N	00	N
108	20231113	140914	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10310	-110	5	-1.06	290995310	27838	55.81	10450	10600	10270	13540	7300	10420	10453.17	5.18	0	-746	10693	10556	10373	10236	10053	10625	10305	64	3120	500	7500	10	1	12843222	1324	8.59	1.06	12	0.22	1200.00	9713.00	20550	20230224	-49.83	9690	20231024	6.40	20550	-49.83	20230224	9690	6.40	20231024	20550	-49.83	20230224	9690	6.40	20231024	2.70	N	216050	500	64 억		664881	N	N	13	N	00	N
109	20231113	130912	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10320	-100	5	-0.96	258071800	24645	49.40	10450	10600	10270	13540	7300	10420	10471.57	5.18	0	370	10693	10556	10373	10236	10053	10625	10305	64	3120	500	7500	10	1	12843222	1325	8.60	1.06	12	0.19	1200.00	9713.00	20550	20230224	-49.78	9690	20231024	6.50	20550	-49.78	20230224	9690	6.50	20231024	20550	-49.78	20230224	9690	6.50	20231024	2.70	N	216050	500	64 억		664881	N	N	13	N	00	N
110	20231113	120915	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10340	-80	5	-0.77	223035260	21254	42.61	10450	10600	10330	13540	7300	10420	10493.80	5.18	0	75	10693	10556	10373	10236	10053	10625	10305	64	3120	500	7500	10	1	12843222	1328	8.62	1.06	12	0.17	1200.00	9713.00	20550	20230224	-49.68	9690	20231024	6.71	20550	-49.68	20230224	9690	6.71	20231024	20550	-49.68	20230224	9690	6.71	20231024	2.70	N	216050	500	64 억		664881	N	N	13	N	00	N
111	20231113	110911	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10450	30	2	0.29	173867220	16528	33.13	10450	10600	10430	13540	7300	10420	10519.56	5.18	0	2943	10693	10556	10373	10236	10053	10625	10305	64	3120	500	7500	10	1	12843222	1342	8.71	1.08	12	0.13	1200.00	9713.00	20550	20230224	-49.15	9690	20231024	7.84	20550	-49.15	20230224	9690	7.84	20231024	20550	-49.15	20230224	9690	7.84	20231024	2.70	N	216050	500	64 억		664881	N	N	13	N	00	N
112	20231113	100908	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10490	70	2	0.67	149206860	14170	28.41	10450	10600	10450	13540	7300	10420	10529.77	5.18	0	4043	10693	10556	10373	10236	10053	10625	10305	64	3120	500	7500	10	1	12843222	1347	8.74	1.08	12	0.11	1200.00	9713.00	20550	20230224	-48.95	9690	20231024	8.26	20550	-48.95	20230224	9690	8.26	20231024	20550	-48.95	20230224	9690	8.26	20231024	2.70	N	216050	500	64 억		664881	N	N	13	N	00	N
113	20231113	090916	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10530	110	2	1.06	35825730	3423	6.86	10450	10530	10450	13540	7300	10420	10466.18	5.18	0	2308	10693	10556	10373	10236	10053	10625	10305	64	3120	500	7500	10	1	12843222	1352	8.78	1.08	12	0.03	1200.00	9713.00	20550	20230224	-48.76	9690	20231024	8.67	20550	-48.76	20230224	9690	8.67	20231024	20550	-48.76	20230224	9690	8.67	20231024	2.70	N	216050	500	64 억		664881	N	N	13	N	00	N
114	20231110	160928	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10420	10	2	0.10	508471430	49059	181.51	10330	10510	10190	13530	7290	10410	10364.49	5.23	0	-6306	10570	10490	10390	10310	10210	10530	10350	64	3120	500	7490	10	1	12843222	1338	8.68	1.07	12	0.38	1200.00	9713.00	20550	20230224	-49.29	9690	20231024	7.53	20550	-49.29	20230224	9690	7.53	20231024	20550	-49.29	20230224	9690	7.53	20231024	2.81	N	216050	500	64 억		671788	N	N	13	N	00	N
115	20231110	150931	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10420	10	2	0.10	473176480	45663	168.94	10330	10510	10190	13530	7290	10410	10362.36	5.23	0	-6215	10570	10490	10390	10310	10210	10530	10350	64	3120	500	7490	10	1	12843222	1338	8.68	1.07	12	0.36	1200.00	9713.00	20550	20230224	-49.29	9690	20231024	7.53	20550	-49.29	20230224	9690	7.53	20231024	20550	-49.29	20230224	9690	7.53	20231024	2.81	N	216050	500	64 억		671788	N	N	16	N	00	N
116	20231110	140919	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10250	-160	5	-1.54	455648220	43973	162.69	10330	10510	10190	13530	7290	10410	10362.00	5.23	0	-5853	10570	10490	10390	10310	10210	10530	10350	64	3120	500	7490	10	1	12843222	1316	8.54	1.06	12	0.34	1200.00	9713.00	20550	20230224	-50.12	9690	20231024	5.78	20550	-50.12	20230224	9690	5.78	20231024	20550	-50.12	20230224	9690	5.78	20231024	2.81	N	216050	500	64 억		671788	N	N	16	N	00	N
117	20231110	130921	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10360	-50	5	-0.48	278152680	26721	98.86	10330	10510	10300	13530	7290	10410	10409.52	5.23	0	-3432	10570	10490	10390	10310	10210	10530	10350	64	3120	500	7490	10	1	12843222	1331	8.63	1.07	12	0.21	1200.00	9713.00	20550	20230224	-49.59	9690	20231024	6.91	20550	-49.59	20230224	9690	6.91	20231024	20550	-49.59	20230224	9690	6.91	20231024	2.81	N	216050	500	64 억		671788	N	N	16	N	00	N
118	20231110	120926	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10470	60	2	0.58	222957370	21420	79.25	10330	10510	10300	13530	7290	10410	10408.84	5.23	0	120	10570	10490	10390	10310	10210	10530	10350	64	3120	500	7490	10	1	12843222	1345	8.72	1.08	12	0.17	1200.00	9713.00	20550	20230224	-49.05	9690	20231024	8.05	20550	-49.05	20230224	9690	8.05	20231024	20550	-49.05	20230224	9690	8.05	20231024	2.81	N	216050	500	64 억		671788	N	N	16	N	00	N
119	20231110	110910	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10440	30	2	0.29	199686670	19190	71.00	10330	10510	10300	13530	7290	10410	10405.77	5.23	0	-180	10570	10490	10390	10310	10210	10530	10350	64	3120	500	7490	10	1	12843222	1341	8.70	1.07	12	0.15	1200.00	9713.00	20550	20230224	-49.20	9690	20231024	7.74	20550	-49.20	20230224	9690	7.74	20231024	20550	-49.20	20230224	9690	7.74	20231024	2.81	N	216050	500	64 억		671788	N	N	16	N	00	N
120	20231110	100921	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10480	70	2	0.67	152414090	14680	54.31	10330	10480	10300	13530	7290	10410	10382.43	5.23	0	-1579	10570	10490	10390	10310	10210	10530	10350	64	3120	500	7490	10	1	12843222	1346	8.73	1.08	12	0.11	1200.00	9713.00	20550	20230224	-49.00	9690	20231024	8.15	20550	-49.00	20230224	9690	8.15	20231024	20550	-49.00	20230224	9690	8.15	20231024	2.81	N	216050	500	64 억		671788	N	N	16	N	00	N
121	20231110	090904	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10380	-30	5	-0.29	15821460	1532	5.67	10330	10410	10300	13530	7290	10410	10327.32	5.23	0	-205	10570	10490	10390	10310	10210	10530	10350	64	3120	500	7490	10	1	12843222	1333	8.65	1.07	12	0.01	1200.00	9713.00	20550	20230224	-49.49	9690	20231024	7.12	20550	-49.49	20230224	9690	7.12	20231024	20550	-49.49	20230224	9690	7.12	20231024	2.81	N	216050	500	64 억		671788	N	N	16	N	00	N
122	20231109	160859	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10410	110	2	1.07	271543330	26118	68.29	10300	10470	10290	13390	7210	10300	10396.66	5.21	0	2447	10600	10450	10330	10180	10060	10390	10120	64	3090	500	7410	10	1	12843222	1337	8.68	1.07	12	0.20	1200.00	9713.00	20550	20230224	-49.34	9690	20231024	7.43	20550	-49.34	20230224	9690	7.43	20231024	20550	-49.34	20230224	9690	7.43	20231024	2.91	N	216050	500	64 억		669341	N	N	16	N	00	N
123	20231109	150857	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10440	140	2	1.36	259966850	25006	65.38	10300	10470	10290	13390	7210	10300	10396.18	5.21	0	2420	10600	10450	10330	10180	10060	10390	10120	64	3090	500	7410	10	1	12843222	1341	8.70	1.07	12	0.19	1200.00	9713.00	20550	20230224	-49.20	9690	20231024	7.74	20550	-49.20	20230224	9690	7.74	20231024	20550	-49.20	20230224	9690	7.74	20231024	2.91	N	216050	500	64 억		669341	N	N	23	N	00	N
124	20231109	140854	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10410	110	2	1.07	229685720	22106	57.80	10300	10470	10290	13390	7210	10300	10390.20	5.21	0	2425	10600	10450	10330	10180	10060	10390	10120	64	3090	500	7410	10	1	12843222	1337	8.68	1.07	12	0.17	1200.00	9713.00	20550	20230224	-49.34	9690	20231024	7.43	20550	-49.34	20230224	9690	7.43	20231024	20550	-49.34	20230224	9690	7.43	20231024	2.91	N	216050	500	64 억		669341	N	N	23	N	00	N
125	20231109	130857	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10420	120	2	1.17	211427620	20352	53.21	10300	10470	10290	13390	7210	10300	10388.54	5.21	0	2462	10600	10450	10330	10180	10060	10390	10120	64	3090	500	7410	10	1	12843222	1338	8.68	1.07	12	0.16	1200.00	9713.00	20550	20230224	-49.29	9690	20231024	7.53	20550	-49.29	20230224	9690	7.53	20231024	20550	-49.29	20230224	9690	7.53	20231024	2.91	N	216050	500	64 억		669341	N	N	23	N	00	N
126	20231109	120901	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10440	140	2	1.36	180744520	17404	45.50	10300	10470	10290	13390	7210	10300	10385.23	5.21	0	4397	10600	10450	10330	10180	10060	10390	10120	64	3090	500	7410	10	1	12843222	1341	8.70	1.07	12	0.14	1200.00	9713.00	20550	20230224	-49.20	9690	20231024	7.74	20550	-49.20	20230224	9690	7.74	20231024	20550	-49.20	20230224	9690	7.74	20231024	2.91	N	216050	500	64 억		669341	N	N	23	N	00	N
127	20231109	110857	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10430	130	2	1.26	173988130	16757	43.81	10300	10470	10290	13390	7210	10300	10383.01	5.21	0	4501	10600	10450	10330	10180	10060	10390	10120	64	3090	500	7410	10	1	12843222	1340	8.69	1.07	12	0.13	1200.00	9713.00	20550	20230224	-49.25	9690	20231024	7.64	20550	-49.25	20230224	9690	7.64	20231024	20550	-49.25	20230224	9690	7.64	20231024	2.91	N	216050	500	64 억		669341	N	N	23	N	00	N
128	20231109	100852	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10310	10	2	0.10	116304430	11223	29.34	10300	10440	10290	13390	7210	10300	10363.04	5.21	0	1410	10600	10450	10330	10180	10060	10390	10120	64	3090	500	7410	10	1	12843222	1324	8.59	1.06	12	0.09	1200.00	9713.00	20550	20230224	-49.83	9690	20231024	6.40	20550	-49.83	20230224	9690	6.40	20231024	20550	-49.83	20230224	9690	6.40	20231024	2.91	N	216050	500	64 억		669341	N	N	23	N	00	N
129	20231109	090859	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10380	80	2	0.78	9250390	898	2.35	10300	10380	10300	13390	7210	10300	10301.10	5.21	0	32	10600	10450	10330	10180	10060	10390	10120	64	3090	500	7410	10	1	12843222	1333	8.65	1.07	12	0.01	1200.00	9713.00	20550	20230224	-49.49	9690	20231024	7.12	20550	-49.49	20230224	9690	7.12	20231024	20550	-49.49	20230224	9690	7.12	20231024	2.91	N	216050	500	64 억		669341	N	N	23	N	00	N
130	20231108	160850	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10300	-100	5	-0.96	394816360	38202	82.10	10400	10480	10210	13520	7280	10400	10334.97	5.15	0	5828	10740	10570	10290	10120	9840	10430	9980	64	3120	500	7480	10	1	12843222	1323	8.58	1.06	12	0.30	1200.00	9713.00	20550	20230224	-49.88	9690	20231024	6.30	20550	-49.88	20230224	9690	6.30	20231024	20550	-49.88	20230224	9690	6.30	20231024	2.92	N	216050	500	64 억		661997	N	N	23	N	00	N
131	20231108	150856	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10320	-80	5	-0.77	283980340	27445	58.98	10400	10480	10210	13520	7280	10400	10347.25	5.15	0	3678	10740	10570	10290	10120	9840	10430	9980	64	3120	500	7480	10	1	12843222	1325	8.60	1.06	12	0.21	1200.00	9713.00	20550	20230224	-49.78	9690	20231024	6.50	20550	-49.78	20230224	9690	6.50	20231024	20550	-49.78	20230224	9690	6.50	20231024	2.92	N	216050	500	64 억		661997	N	N	4	N	00	N
132	20231108	140850	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10390	-10	5	-0.10	222401310	21481	46.16	10400	10480	10210	13520	7280	10400	10353.40	5.15	0	4211	10740	10570	10290	10120	9840	10430	9980	64	3120	500	7480	10	1	12843222	1334	8.66	1.07	12	0.17	1200.00	9713.00	20550	20230224	-49.44	9690	20231024	7.22	20550	-49.44	20230224	9690	7.22	20231024	20550	-49.44	20230224	9690	7.22	20231024	2.92	N	216050	500	64 억		661997	N	N	4	N	00	N
133	20231108	130848	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10360	-40	5	-0.38	202910920	19603	42.13	10400	10480	10210	13520	7280	10400	10351.01	5.15	0	3379	10740	10570	10290	10120	9840	10430	9980	64	3120	500	7480	10	1	12843222	1331	8.63	1.07	12	0.15	1200.00	9713.00	20550	20230224	-49.59	9690	20231024	6.91	20550	-49.59	20230224	9690	6.91	20231024	20550	-49.59	20230224	9690	6.91	20231024	2.92	N	216050	500	64 억		661997	N	N	4	N	00	N
134	20231108	120844	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10440	40	2	0.38	160799850	15533	33.38	10400	10480	10210	13520	7280	10400	10352.14	5.15	0	2253	10740	10570	10290	10120	9840	10430	9980	64	3120	500	7480	10	1	12843222	1341	8.70	1.07	12	0.12	1200.00	9713.00	20550	20230224	-49.20	9690	20231024	7.74	20550	-49.20	20230224	9690	7.74	20231024	20550	-49.20	20230224	9690	7.74	20231024	2.92	N	216050	500	64 억		661997	N	N	4	N	00	N
135	20231108	110851	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10420	20	2	0.19	153007680	14784	31.77	10400	10480	10210	13520	7280	10400	10349.55	5.15	0	2175	10740	10570	10290	10120	9840	10430	9980	64	3120	500	7480	10	1	12843222	1338	8.68	1.07	12	0.12	1200.00	9713.00	20550	20230224	-49.29	9690	20231024	7.53	20550	-49.29	20230224	9690	7.53	20231024	20550	-49.29	20230224	9690	7.53	20231024	2.92	N	216050	500	64 억		661997	N	N	4	N	00	N
136	20231108	100851	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10280	-120	5	-1.15	83745190	8113	17.44	10400	10450	10210	13520	7280	10400	10322.35	5.15	0	-2794	10740	10570	10290	10120	9840	10430	9980	64	3120	500	7480	10	1	12843222	1320	8.57	1.06	12	0.06	1200.00	9713.00	20550	20230224	-49.98	9690	20231024	6.09	20550	-49.98	20230224	9690	6.09	20231024	20550	-49.98	20230224	9690	6.09	20231024	2.92	N	216050	500	64 억		661997	N	N	4	N	00	N
137	20231108	090847	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10440	40	2	0.38	7245890	696	1.50	10400	10450	10320	13520	7280	10400	10410.76	5.15	0	105	10740	10570	10290	10120	9840	10430	9980	64	3120	500	7480	10	1	12843222	1341	8.70	1.07	12	0.01	1200.00	9713.00	20550	20230224	-49.20	9690	20231024	7.74	20550	-49.20	20230224	9690	7.74	20231024	20550	-49.20	20230224	9690	7.74	20231024	2.92	N	216050	500	64 억		661997	N	N	4	N	00	N
138	20231107	160850	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10400	-50	5	-0.48	477249060	46531	72.09	10450	10460	10010	13580	7320	10450	10256.58	5.15	0	1068	10663	10556	10363	10256	10063	10610	10310	64	3130	500	7520	10	1	12843222	1336	8.67	1.07	12	0.36	1200.00	9713.00	20550	20230224	-49.39	9690	20231024	7.33	20550	-49.39	20230224	9690	7.33	20231024	20550	-49.39	20230224	9690	7.33	20231024	3.01	N	216050	500	64 억		661724	N	N	4	N	00	N
139	20231107	150851	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10340	-110	5	-1.05	467473090	45589	70.63	10450	10460	10010	13580	7320	10450	10254.08	5.15	0	738	10663	10556	10363	10256	10063	10610	10310	64	3130	500	7520	10	1	12843222	1328	8.62	1.06	12	0.35	1200.00	9713.00	20550	20230224	-49.68	9690	20231024	6.71	20550	-49.68	20230224	9690	6.71	20231024	20550	-49.68	20230224	9690	6.71	20231024	3.01	N	216050	500	64 억		661724	N	N	6	N	00	N
140	20231107	140854	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10310	-140	5	-1.34	432754800	42221	65.41	10450	10460	10010	13580	7320	10450	10249.75	5.15	0	-695	10663	10556	10363	10256	10063	10610	10310	64	3130	500	7520	10	1	12843222	1324	8.59	1.06	12	0.33	1200.00	9713.00	20550	20230224	-49.83	9690	20231024	6.40	20550	-49.83	20230224	9690	6.40	20231024	20550	-49.83	20230224	9690	6.40	20231024	3.01	N	216050	500	64 억		661724	N	N	6	N	00	N
141	20231107	130853	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10220	-230	5	-2.20	397889110	38814	60.13	10450	10460	10010	13580	7320	10450	10251.18	5.15	0	-2216	10663	10556	10363	10256	10063	10610	10310	64	3130	500	7520	10	1	12843222	1313	8.52	1.05	12	0.30	1200.00	9713.00	20550	20230224	-50.27	9690	20231024	5.47	20550	-50.27	20230224	9690	5.47	20231024	20550	-50.27	20230224	9690	5.47	20231024	3.01	N	216050	500	64 억		661724	N	N	6	N	00	N
142	20231107	120848	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10150	-300	5	-2.87	308150510	29945	46.39	10450	10460	10140	13580	7320	10450	10290.55	5.15	0	-4933	10663	10556	10363	10256	10063	10610	10310	64	3130	500	7520	10	1	12843222	1304	8.46	1.04	12	0.23	1200.00	9713.00	20550	20230224	-50.61	9690	20231024	4.75	20550	-50.61	20230224	9690	4.75	20231024	20550	-50.61	20230224	9690	4.75	20231024	3.01	N	216050	500	64 억		661724	N	N	6	N	00	N
143	20231107	110848	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10340	-110	5	-1.05	165341880	16004	24.79	10450	10460	10290	13580	7320	10450	10331.28	5.15	0	-134	10663	10556	10363	10256	10063	10610	10310	64	3130	500	7520	10	1	12843222	1328	8.62	1.06	12	0.12	1200.00	9713.00	20550	20230224	-49.68	9690	20231024	6.71	20550	-49.68	20230224	9690	6.71	20231024	20550	-49.68	20230224	9690	6.71	20231024	3.01	N	216050	500	64 억		661724	N	N	6	N	00	N
144	20231107	100859	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10340	-110	5	-1.05	51600450	4967	7.70	10450	10460	10340	13580	7320	10450	10388.66	5.15	0	-1759	10663	10556	10363	10256	10063	10610	10310	64	3130	500	7520	10	1	12843222	1328	8.62	1.06	12	0.04	1200.00	9713.00	20550	20230224	-49.68	9690	20231024	6.71	20550	-49.68	20230224	9690	6.71	20231024	20550	-49.68	20230224	9690	6.71	20231024	3.01	N	216050	500	64 억		661724	N	N	6	N	00	N
145	20231107	090837	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10430	-20	5	-0.19	7919380	763	1.18	10450	10450	10350	13580	7320	10450	10379.27	5.15	0	-369	10663	10556	10363	10256	10063	10610	10310	64	3130	500	7520	10	1	12843222	1340	8.69	1.07	12	0.01	1200.00	9713.00	20550	20230224	-49.25	9690	20231024	7.64	20550	-49.25	20230224	9690	7.64	20231024	20550	-49.25	20230224	9690	7.64	20231024	3.01	N	216050	500	64 억		661724	N	N	6	N	00	N
146	20231106	160829	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10450	110	2	1.06	668280320	64514	119.99	10340	10470	10170	13440	7240	10340	10358.69	5.05	0	12836	10580	10460	10230	10110	9880	10520	10170	64	3100	500	7440	10	1	12843222	1342	8.71	1.08	12	0.50	1200.00	9713.00	20550	20230224	-49.15	9690	20231024	7.84	20550	-49.15	20230224	9690	7.84	20231024	20550	-49.15	20230224	9690	7.84	20231024	3.02	N	216050	500	64 억		648888	N	N	6	N	00	N
147	20231106	150834	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10420	80	2	0.77	644445840	62232	115.75	10340	10460	10170	13440	7240	10340	10355.56	5.05	0	12335	10580	10460	10230	10110	9880	10520	10170	64	3100	500	7440	10	1	12843222	1338	8.68	1.07	12	0.48	1200.00	9713.00	20550	20230224	-49.29	9690	20231024	7.53	20550	-49.29	20230224	9690	7.53	20231024	20550	-49.29	20230224	9690	7.53	20231024	3.02	N	216050	500	64 억		648888	N	N	3	N	00	N
148	20231106	140830	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10380	40	2	0.39	532279400	51445	95.68	10340	10460	10170	13440	7240	10340	10346.59	5.05	0	9143	10580	10460	10230	10110	9880	10520	10170	64	3100	500	7440	10	1	12843222	1333	8.65	1.07	12	0.40	1200.00	9713.00	20550	20230224	-49.49	9690	20231024	7.12	20550	-49.49	20230224	9690	7.12	20231024	20550	-49.49	20230224	9690	7.12	20231024	3.02	N	216050	500	64 억		648888	N	N	3	N	00	N
149	20231106	130839	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10370	30	2	0.29	345055030	33408	62.14	10340	10460	10170	13440	7240	10340	10328.48	5.05	0	10165	10580	10460	10230	10110	9880	10520	10170	64	3100	500	7440	10	1	12843222	1332	8.64	1.07	12	0.26	1200.00	9713.00	20550	20230224	-49.54	9690	20231024	7.02	20550	-49.54	20230224	9690	7.02	20231024	20550	-49.54	20230224	9690	7.02	20231024	3.02	N	216050	500	64 억		648888	N	N	3	N	00	N
150	20231106	120835	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10390	50	2	0.48	297050240	28771	53.51	10340	10460	10170	13440	7240	10340	10324.58	5.05	0	7647	10580	10460	10230	10110	9880	10520	10170	64	3100	500	7440	10	1	12843222	1334	8.66	1.07	12	0.22	1200.00	9713.00	20550	20230224	-49.44	9690	20231024	7.22	20550	-49.44	20230224	9690	7.22	20231024	20550	-49.44	20230224	9690	7.22	20231024	3.02	N	216050	500	64 억		648888	N	N	3	N	00	N
151	20231106	110834	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10420	80	2	0.77	228967600	22216	41.32	10340	10440	10170	13440	7240	10340	10306.27	5.05	0	7244	10580	10460	10230	10110	9880	10520	10170	64	3100	500	7440	10	1	12843222	1338	8.68	1.07	12	0.17	1200.00	9713.00	20550	20230224	-49.29	9690	20231024	7.53	20550	-49.29	20230224	9690	7.53	20231024	20550	-49.29	20230224	9690	7.53	20231024	3.02	N	216050	500	64 억		648888	N	N	3	N	00	N
152	20231106	100809	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10330	-10	5	-0.10	155393840	15123	28.13	10340	10360	10170	13440	7240	10340	10274.88	5.05	0	5671	10580	10460	10230	10110	9880	10520	10170	64	3100	500	7440	10	1	12843222	1327	8.61	1.06	12	0.12	1200.00	9713.00	20550	20230224	-49.73	9690	20231024	6.60	20550	-49.73	20230224	9690	6.60	20231024	20550	-49.73	20230224	9690	6.60	20231024	3.02	N	216050	500	64 억		648888	N	N	3	N	00	N
153	20231106	090833	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10250	-90	5	-0.87	29215000	2840	5.28	10340	10340	10240	13440	7240	10340	10284.92	5.05	0	-242	10580	10460	10230	10110	9880	10520	10170	64	3100	500	7440	10	1	12843222	1316	8.54	1.06	12	0.02	1200.00	9713.00	20550	20230224	-50.12	9690	20231024	5.78	20550	-50.12	20230224	9690	5.78	20231024	20550	-50.12	20230224	9690	5.78	20231024	3.02	N	216050	500	64 억		648888	N	N	3	N	00	N
154	20231103	160823	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10340	330	2	3.30	551149090	53766	90.63	10100	10350	10000	13010	7010	10010	10251.14	4.84	0	27651	10250	10130	9980	9860	9710	10190	9920	64	3000	500	7200	10	1	12843222	1328	8.62	1.06	12	0.42	1200.00	9713.00	20550	20230224	-49.68	9690	20231024	6.71	20550	-49.68	20230224	9690	6.71	20231024	20550	-49.68	20230224	9690	6.71	20231024	3.02	N	216050	500	64 억		621237	N	N	3	N	00	N
155	20231103	150819	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10330	320	2	3.20	534426720	52148	87.90	10100	10350	10000	13010	7010	10010	10248.53	4.84	0	26949	10250	10130	9980	9860	9710	10190	9920	64	3000	500	7200	10	1	12843222	1327	8.61	1.06	12	0.41	1200.00	9713.00	20550	20230224	-49.73	9690	20231024	6.60	20550	-49.73	20230224	9690	6.60	20231024	20550	-49.73	20230224	9690	6.60	20231024	3.02	N	216050	500	64 억		621237	N	N	5	N	00	N
156	20231103	140819	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10330	320	2	3.20	492436870	48077	81.04	10100	10350	10000	13010	7010	10010	10242.95	4.84	0	24410	10250	10130	9980	9860	9710	10190	9920	64	3000	500	7200	10	1	12843222	1327	8.61	1.06	12	0.37	1200.00	9713.00	20550	20230224	-49.73	9690	20231024	6.60	20550	-49.73	20230224	9690	6.60	20231024	20550	-49.73	20230224	9690	6.60	20231024	3.02	N	216050	500	64 억		621237	N	N	5	N	00	N
157	20231103	130820	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10300	290	2	2.90	415609410	40631	68.49	10100	10350	10000	13010	7010	10010	10229.18	4.84	0	20858	10250	10130	9980	9860	9710	10190	9920	64	3000	500	7200	10	1	12843222	1323	8.58	1.06	12	0.32	1200.00	9713.00	20550	20230224	-49.88	9690	20231024	6.30	20550	-49.88	20230224	9690	6.30	20231024	20550	-49.88	20230224	9690	6.30	20231024	3.02	N	216050	500	64 억		621237	N	N	5	N	00	N
158	20231103	120818	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10320	310	2	3.10	383262470	37491	63.20	10100	10330	10000	13010	7010	10010	10223.11	4.84	0	19294	10250	10130	9980	9860	9710	10190	9920	64	3000	500	7200	10	1	12843222	1325	8.60	1.06	12	0.29	1200.00	9713.00	20550	20230224	-49.78	9690	20231024	6.50	20550	-49.78	20230224	9690	6.50	20231024	20550	-49.78	20230224	9690	6.50	20231024	3.02	N	216050	500	64 억		621237	N	N	5	N	00	N
159	20231103	110827	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10320	310	2	3.10	317408930	31102	52.43	10100	10330	10000	13010	7010	10010	10205.78	4.84	0	15152	10250	10130	9980	9860	9710	10190	9920	64	3000	500	7200	10	1	12843222	1325	8.60	1.06	12	0.24	1200.00	9713.00	20550	20230224	-49.78	9690	20231024	6.50	20550	-49.78	20230224	9690	6.50	20231024	20550	-49.78	20230224	9690	6.50	20231024	3.02	N	216050	500	64 억		621237	N	N	5	N	00	N
160	20231103	100809	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10180	170	2	1.70	103011620	10196	17.19	10100	10200	10000	13010	7010	10010	10103.66	4.84	0	4492	10250	10130	9980	9860	9710	10190	9920	64	3000	500	7200	10	1	12843222	1307	8.48	1.05	12	0.08	1200.00	9713.00	20550	20230224	-50.46	9690	20231024	5.06	20550	-50.46	20230224	9690	5.06	20231024	20550	-50.46	20230224	9690	5.06	20231024	3.02	N	216050	500	64 억		621237	N	N	5	N	00	N
161	20231103	090814	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10050	40	2	0.40	9238100	919	1.55	10100	10100	10010	13010	7010	10010	10055.14	4.84	0	23	10250	10130	9980	9860	9710	10190	9920	64	3000	500	7200	10	1	12843222	1291	8.38	1.03	12	0.01	1200.00	9713.00	20550	20230224	-51.09	9690	20231024	3.72	20550	-51.09	20230224	9690	3.72	20231024	20550	-51.09	20230224	9690	3.72	20231024	3.02	N	216050	500	64 억		621237	N	N	5	N	00	N
162	20231102	160815	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10010	180	2	1.83	583275240	58343	285.62	9830	10100	9830	12770	6890	9830	9997.35	4.66	0	21743	10023	9926	9853	9756	9683	9975	9805	64	2940	500	7070	10	1	12843222	1286	8.34	1.03	12	0.45	1200.00	9713.00	20550	20230224	-51.29	9690	20231024	3.30	20550	-51.29	20230224	9690	3.30	20231024	20550	-51.29	20230224	9690	3.30	20231024	3.02	N	216050	500	64 억		599132	N	N	5	N	00	N
163	20231102	150824	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9960	130	2	1.32	548722970	54892	268.72	9830	10100	9830	12770	6890	9830	9996.41	4.66	0	20646	10023	9926	9853	9756	9683	9975	9805	64	2940	500	7070	10	1	12843222	1279	8.30	1.03	12	0.43	1200.00	9713.00	20550	20230224	-51.53	9690	20231024	2.79	20550	-51.53	20230224	9690	2.79	20231024	20550	-51.53	20230224	9690	2.79	20231024	3.02	N	216050	500	64 억		599132	N	N	3	N	00	N
164	20231102	140809	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9980	150	2	1.53	360347590	35962	176.05	9830	10100	9830	12770	6890	9830	10020.23	4.66	0	14303	10023	9926	9853	9756	9683	9975	9805	64	2940	500	7070	10	1	12843222	1282	8.32	1.03	12	0.28	1200.00	9713.00	20550	20230224	-51.44	9690	20231024	2.99	20550	-51.44	20230224	9690	2.99	20231024	20550	-51.44	20230224	9690	2.99	20231024	3.02	N	216050	500	64 억		599132	N	N	3	N	00	N
165	20231102	130814	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10000	170	2	1.73	293673220	29296	143.42	9830	10100	9830	12770	6890	9830	10024.35	4.66	0	11962	10023	9926	9853	9756	9683	9975	9805	64	2940	500	7070	10	1	12843222	1284	8.33	1.03	12	0.23	1200.00	9713.00	20550	20230224	-51.34	9690	20231024	3.20	20550	-51.34	20230224	9690	3.20	20231024	20550	-51.34	20230224	9690	3.20	20231024	3.02	N	216050	500	64 억		599132	N	N	3	N	00	N
166	20231102	120811	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10010	180	2	1.83	245607020	24492	119.90	9830	10100	9830	12770	6890	9830	10028.05	4.66	0	10844	10023	9926	9853	9756	9683	9975	9805	64	2940	500	7070	10	1	12843222	1286	8.34	1.03	12	0.19	1200.00	9713.00	20550	20230224	-51.29	9690	20231024	3.30	20550	-51.29	20230224	9690	3.30	20231024	20550	-51.29	20230224	9690	3.30	20231024	3.02	N	216050	500	64 억		599132	N	N	3	N	00	N
167	20231102	110810	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10020	190	2	1.93	194369340	19374	94.85	9830	10100	9830	12770	6890	9830	10032.48	4.66	0	9705	10023	9926	9853	9756	9683	9975	9805	64	2940	500	7070	10	1	12843222	1287	8.35	1.03	12	0.15	1200.00	9713.00	20550	20230224	-51.24	9690	20231024	3.41	20550	-51.24	20230224	9690	3.41	20231024	20550	-51.24	20230224	9690	3.41	20231024	3.02	N	216050	500	64 억		599132	N	N	3	N	00	N
168	20231102	100812	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10040	210	2	2.14	128357300	12816	62.74	9830	10070	9830	12770	6890	9830	10015.39	4.66	0	6262	10023	9926	9853	9756	9683	9975	9805	64	2940	500	7070	10	1	12843222	1289	8.37	1.03	12	0.10	1200.00	9713.00	20550	20230224	-51.14	9690	20231024	3.61	20550	-51.14	20230224	9690	3.61	20231024	20550	-51.14	20230224	9690	3.61	20231024	3.02	N	216050	500	64 억		599132	N	N	3	N	00	N
169	20231102	090816	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9910	80	2	0.81	9510650	963	4.71	9830	9930	9830	12770	6890	9830	9876.06	4.66	0	405	10023	9926	9853	9756	9683	9975	9805	64	2940	500	7070	10	1	12843222	1273	8.26	1.02	12	0.01	1200.00	9713.00	20550	20230224	-51.78	9690	20231024	2.27	20550	-51.78	20230224	9690	2.27	20231024	20550	-51.78	20230224	9690	2.27	20231024	3.02	N	216050	500	64 억		599132	N	N	3	N	00	N
170	20231101	160808	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9830	20	2	0.20	199120880	20207	62.23	9820	9950	9780	12750	6870	9810	9854.15	4.65	0	1763	10283	10046	9873	9636	9463	9960	9550	64	2940	500	7060	10	1	12843222	1262	8.19	1.01	12	0.16	1200.00	9713.00	20550	20230224	-52.17	9690	20231024	1.44	20550	-52.17	20230224	9690	1.44	20231024	20550	-52.17	20230224	9690	1.44	20231024	3.04	N	216050	500	64 억		597369	N	N	3	N	00	N
171	20231101	150808	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9840	30	2	0.31	189356550	19214	59.18	9820	9950	9780	12750	6870	9810	9855.24	4.65	0	1478	10283	10046	9873	9636	9463	9960	9550	64	2940	500	7060	10	1	12843222	1264	8.20	1.01	12	0.15	1200.00	9713.00	20550	20230224	-52.12	9690	20231024	1.55	20550	-52.12	20230224	9690	1.55	20231024	20550	-52.12	20230224	9690	1.55	20231024	3.04	N	216050	500	64 억		597369	N	N	1	N	00	N
172	20231101	140802	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9860	50	2	0.51	161547010	16388	50.47	9820	9950	9780	12750	6870	9810	9857.77	4.65	0	-11	10283	10046	9873	9636	9463	9960	9550	64	2940	500	7060	10	1	12843222	1266	8.22	1.02	12	0.13	1200.00	9713.00	20550	20230224	-52.02	9690	20231024	1.75	20550	-52.02	20230224	9690	1.75	20231024	20550	-52.02	20230224	9690	1.75	20231024	3.04	N	216050	500	64 억		597369	N	N	1	N	00	N
173	20231101	130809	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9850	40	2	0.41	141989610	14405	44.37	9820	9950	9780	12750	6870	9810	9857.11	4.65	0	-1590	10283	10046	9873	9636	9463	9960	9550	64	2940	500	7060	10	1	12843222	1265	8.21	1.01	12	0.11	1200.00	9713.00	20550	20230224	-52.07	9690	20231024	1.65	20550	-52.07	20230224	9690	1.65	20231024	20550	-52.07	20230224	9690	1.65	20231024	3.04	N	216050	500	64 억		597369	N	N	1	N	00	N
174	20231101	120826	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9860	50	2	0.51	122376730	12416	38.24	9820	9950	9780	12750	6870	9810	9856.53	4.65	0	-2553	10283	10046	9873	9636	9463	9960	9550	64	2940	500	7060	10	1	12843222	1266	8.22	1.02	12	0.10	1200.00	9713.00	20550	20230224	-52.02	9690	20231024	1.75	20550	-52.02	20230224	9690	1.75	20231024	20550	-52.02	20230224	9690	1.75	20231024	3.04	N	216050	500	64 억		597369	N	N	1	N	00	N
175	20231101	110833	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9790	-20	5	-0.20	105780270	10732	33.05	9820	9950	9780	12750	6870	9810	9856.72	4.65	0	-2511	10283	10046	9873	9636	9463	9960	9550	64	2940	500	7060	10	1	12843222	1257	8.16	1.01	12	0.08	1200.00	9713.00	20550	20230224	-52.36	9690	20231024	1.03	20550	-52.36	20230224	9690	1.03	20231024	20550	-52.36	20230224	9690	1.03	20231024	3.04	N	216050	500	64 억		597369	N	N	1	N	00	N
176	20231101	100822	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9880	70	2	0.71	40497940	4099	12.62	9820	9950	9810	12750	6870	9810	9880.70	4.65	0	-757	10283	10046	9873	9636	9463	9960	9550	64	2940	500	7060	10	1	12843222	1269	8.23	1.02	12	0.03	1200.00	9713.00	20550	20230224	-51.92	9690	20231024	1.96	20550	-51.92	20230224	9690	1.96	20231024	20550	-51.92	20230224	9690	1.96	20231024	3.04	N	216050	500	64 억		597369	N	N	1	N	00	N
177	20231101	090822	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9860	50	2	0.51	1041210	106	0.33	9820	9860	9810	12750	6870	9810	9831.43	4.65	0	-6	10283	10046	9873	9636	9463	9960	9550	64	2940	500	7060	10	1	12843222	1266	8.22	1.02	12	0.00	1200.00	9713.00	20550	20230224	-52.02	9690	20231024	1.75	20550	-52.02	20230224	9690	1.75	20231024	20550	-52.02	20230224	9690	1.75	20231024	3.04	N	216050	500	64 억		597369	N	N	1	N	00	N