KissMeData/246250/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	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	-30	5	-0.65	332227935	73149	75.42	4595	4635	4460	5970	3220	4595	4541.80	0.64	0	-3275	4898	4746	4628	4476	4358	4822	4552	38	1375	500	3210	5	1	7674103	350	11.08	4.67	12	0.95	412.00	977.00	11320	20230705	-59.67	3955	20231113	15.42	11320	-59.67	20230705	3955	15.42	20231113	11320	-59.67	20230705	3955	15.42	20231113	0.16	N	246250	500	38 억		48841	N	N	0	N	00	N
3	20231130	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	-5	5	-0.11	326396135	71874	74.10	4595	4635	4460	5970	3220	4595	4541.23	0.64	0	-3212	4898	4746	4628	4476	4358	4822	4552	38	1375	500	3210	5	1	7674103	352	11.14	4.70	12	0.94	412.00	977.00	11320	20230705	-59.45	3955	20231113	16.06	11320	-59.45	20230705	3955	16.06	20231113	11320	-59.45	20230705	3955	16.06	20231113	0.16	N	246250	500	38 억		48841	N	N	0	N	00	N
4	20231130	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	-35	5	-0.76	307859625	67832	69.94	4595	4635	4460	5970	3220	4595	4538.56	0.64	0	-3068	4898	4746	4628	4476	4358	4822	4552	38	1375	500	3210	5	1	7674103	350	11.07	4.67	12	0.88	412.00	977.00	11320	20230705	-59.72	3955	20231113	15.30	11320	-59.72	20230705	3955	15.30	20231113	11320	-59.72	20230705	3955	15.30	20231113	0.16	N	246250	500	38 억		48841	N	N	0	N	00	N
5	20231130	131056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	-75	5	-1.63	238123230	52409	54.03	4595	4635	4460	5970	3220	4595	4543.56	0.64	0	-174	4898	4746	4628	4476	4358	4822	4552	38	1375	500	3210	5	1	7674103	347	10.97	4.63	12	0.68	412.00	977.00	11320	20230705	-60.07	3955	20231113	14.29	11320	-60.07	20230705	3955	14.29	20231113	11320	-60.07	20230705	3955	14.29	20231113	0.16	N	246250	500	38 억		48841	N	N	0	N	00	N
6	20231130	121109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4630	35	2	0.76	50461675	10973	11.31	4595	4635	4555	5970	3220	4595	4598.71	0.64	0	-433	4898	4746	4628	4476	4358	4822	4552	38	1375	500	3210	5	1	7674103	355	11.24	4.74	12	0.14	412.00	977.00	11320	20230705	-59.10	3955	20231113	17.07	11320	-59.10	20230705	3955	17.07	20231113	11320	-59.10	20230705	3955	17.07	20231113	0.16	N	246250	500	38 억		48841	N	N	0	N	00	N
7	20231130	111104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	30	2	0.65	39455610	8588	8.85	4595	4635	4555	5970	3220	4595	4594.27	0.64	0	-429	4898	4746	4628	4476	4358	4822	4552	38	1375	500	3210	5	1	7674103	355	11.23	4.73	12	0.11	412.00	977.00	11320	20230705	-59.14	3955	20231113	16.94	11320	-59.14	20230705	3955	16.94	20231113	11320	-59.14	20230705	3955	16.94	20231113	0.16	N	246250	500	38 억		48841	N	N	0	N	00	N
8	20231130	101057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	0	3	0.00	23250415	5066	5.22	4595	4615	4555	5970	3220	4595	4589.50	0.64	0	-425	4898	4746	4628	4476	4358	4822	4552	38	1375	500	3210	5	1	7674103	353	11.15	4.70	12	0.07	412.00	977.00	11320	20230705	-59.41	3955	20231113	16.18	11320	-59.41	20230705	3955	16.18	20231113	11320	-59.41	20230705	3955	16.18	20231113	0.16	N	246250	500	38 억		48841	N	N	0	N	00	N
9	20231130	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4555	-40	5	-0.87	1212295	266	0.27	4595	4615	4555	5970	3220	4595	4557.50	0.64	0	17	4898	4746	4628	4476	4358	4822	4552	38	1375	500	3210	5	1	7674103	350	11.06	4.66	12	0.00	412.00	977.00	11320	20230705	-59.76	3955	20231113	15.17	11320	-59.76	20230705	3955	15.17	20231113	11320	-59.76	20230705	3955	15.17	20231113	0.16	N	246250	500	38 억		48841	N	N	0	N	00	N
10	20231129	161052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	90	2	2.00	449768115	96959	144.47	4510	4780	4510	5850	3155	4505	4638.74	0.67	0	-3387	4698	4601	4553	4456	4408	4577	4432	38	1345	500	3150	5	1	7674103	353	11.15	4.70	12	1.26	412.00	977.00	11320	20230705	-59.41	3955	20231113	16.18	11320	-59.41	20230705	3955	16.18	20231113	11320	-59.41	20230705	3955	16.18	20231113	0.16	N	246250	500	38 억		51095	N	N	0	N	00	N
11	20231129	151103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	55	2	1.22	436943565	94162	140.30	4510	4780	4510	5850	3155	4505	4640.34	0.67	0	-2650	4698	4601	4553	4456	4408	4577	4432	38	1345	500	3150	5	1	7674103	350	11.07	4.67	12	1.23	412.00	977.00	11320	20230705	-59.72	3955	20231113	15.30	11320	-59.72	20230705	3955	15.30	20231113	11320	-59.72	20230705	3955	15.30	20231113	0.16	N	246250	500	38 억		51095	N	N	0	N	00	N
12	20231129	141056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	90	2	2.00	418760935	90184	134.37	4510	4780	4510	5850	3155	4505	4643.41	0.67	0	-1399	4698	4601	4553	4456	4408	4577	4432	38	1345	500	3150	5	1	7674103	353	11.15	4.70	12	1.18	412.00	977.00	11320	20230705	-59.41	3955	20231113	16.18	11320	-59.41	20230705	3955	16.18	20231113	11320	-59.41	20230705	3955	16.18	20231113	0.16	N	246250	500	38 억		51095	N	N	0	N	00	N
13	20231129	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	145	2	3.22	399411750	85973	128.10	4510	4780	4510	5850	3155	4505	4645.78	0.67	0	-674	4698	4601	4553	4456	4408	4577	4432	38	1345	500	3150	5	1	7674103	357	11.29	4.76	12	1.12	412.00	977.00	11320	20230705	-58.92	3955	20231113	17.57	11320	-58.92	20230705	3955	17.57	20231113	11320	-58.92	20230705	3955	17.57	20231113	0.16	N	246250	500	38 억		51095	N	N	0	N	00	N
14	20231129	121058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	130	2	2.89	351060710	75519	112.52	4510	4780	4510	5850	3155	4505	4648.64	0.67	0	-196	4698	4601	4553	4456	4408	4577	4432	38	1345	500	3150	5	1	7674103	356	11.25	4.74	12	0.98	412.00	977.00	11320	20230705	-59.05	3955	20231113	17.19	11320	-59.05	20230705	3955	17.19	20231113	11320	-59.05	20230705	3955	17.19	20231113	0.16	N	246250	500	38 억		51095	N	N	0	N	00	N
15	20231129	111059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	205	2	4.55	283382715	60839	90.65	4510	4780	4510	5850	3155	4505	4657.91	0.67	0	-1692	4698	4601	4553	4456	4408	4577	4432	38	1345	500	3150	5	1	7674103	361	11.43	4.82	12	0.79	412.00	977.00	11320	20230705	-58.39	3955	20231113	19.09	11320	-58.39	20230705	3955	19.09	20231113	11320	-58.39	20230705	3955	19.09	20231113	0.16	N	246250	500	38 억		51095	N	N	0	N	00	N
16	20231129	101055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	95	2	2.11	76652935	16802	25.04	4510	4600	4510	5850	3155	4505	4562.13	0.67	0	-339	4698	4601	4553	4456	4408	4577	4432	38	1345	500	3150	5	1	7674103	353	11.17	4.71	12	0.22	412.00	977.00	11320	20230705	-59.36	3955	20231113	16.31	11320	-59.36	20230705	3955	16.31	20231113	11320	-59.36	20230705	3955	16.31	20231113	0.16	N	246250	500	38 억		51095	N	N	0	N	00	N
17	20231129	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	55	2	1.22	4894590	1081	1.61	4510	4575	4510	5850	3155	4505	4527.84	0.67	0	259	4698	4601	4553	4456	4408	4577	4432	38	1345	500	3150	5	1	7674103	350	11.07	4.67	12	0.01	412.00	977.00	11320	20230705	-59.72	3955	20231113	15.30	11320	-59.72	20230705	3955	15.30	20231113	11320	-59.72	20230705	3955	15.30	20231113	0.16	N	246250	500	38 억		51095	N	N	0	N	00	N
18	20231128	161051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	-105	5	-2.28	306234560	66964	137.15	4600	4650	4505	5990	3230	4610	4573.27	0.57	0	7915	4706	4657	4601	4552	4496	4630	4525	38	1380	500	3220	5	1	7674103	346	10.93	4.61	12	0.87	412.00	977.00	11320	20230705	-60.20	3955	20231113	13.91	11320	-60.20	20230705	3955	13.91	20231113	11320	-60.20	20230705	3955	13.91	20231113	0.16	N	246250	500	38 억		43471	N	N	0	N	00	N
19	20231128	150939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	-65	5	-1.41	274446895	59923	122.73	4600	4650	4505	5990	3230	4610	4579.99	0.57	0	7915	4706	4657	4601	4552	4496	4630	4525	38	1380	500	3220	5	1	7674103	349	11.03	4.65	12	0.78	412.00	977.00	11320	20230705	-59.85	3955	20231113	14.92	11320	-59.85	20230705	3955	14.92	20231113	11320	-59.85	20230705	3955	14.92	20231113	0.16	N	246250	500	38 억		43471	N	N	0	N	00	N
20	20231128	141052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	-100	5	-2.17	251776000	54918	112.48	4600	4650	4510	5990	3230	4610	4584.58	0.57	0	7762	4706	4657	4601	4552	4496	4630	4525	38	1380	500	3220	5	1	7674103	346	10.95	4.62	12	0.72	412.00	977.00	11320	20230705	-60.16	3955	20231113	14.03	11320	-60.16	20230705	3955	14.03	20231113	11320	-60.16	20230705	3955	14.03	20231113	0.16	N	246250	500	38 억		43471	N	N	0	N	00	N
21	20231128	131043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	-20	5	-0.43	167898595	36502	74.76	4600	4650	4575	5990	3230	4610	4599.71	0.57	0	7664	4706	4657	4601	4552	4496	4630	4525	38	1380	500	3220	5	1	7674103	352	11.14	4.70	12	0.48	412.00	977.00	11320	20230705	-59.45	3955	20231113	16.06	11320	-59.45	20230705	3955	16.06	20231113	11320	-59.45	20230705	3955	16.06	20231113	0.16	N	246250	500	38 억		43471	N	N	0	N	00	N
22	20231128	121051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	-15	5	-0.33	140034020	30442	62.35	4600	4650	4575	5990	3230	4610	4600.03	0.57	0	7664	4706	4657	4601	4552	4496	4630	4525	38	1380	500	3220	5	1	7674103	353	11.15	4.70	12	0.40	412.00	977.00	11320	20230705	-59.41	3955	20231113	16.18	11320	-59.41	20230705	3955	16.18	20231113	11320	-59.41	20230705	3955	16.18	20231113	0.16	N	246250	500	38 억		43471	N	N	0	N	00	N
23	20231128	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	-5	5	-0.11	109683805	23846	48.84	4600	4650	4575	5990	3230	4610	4599.67	0.57	0	7664	4706	4657	4601	4552	4496	4630	4525	38	1380	500	3220	5	1	7674103	353	11.18	4.71	12	0.31	412.00	977.00	11320	20230705	-59.32	3955	20231113	16.43	11320	-59.32	20230705	3955	16.43	20231113	11320	-59.32	20230705	3955	16.43	20231113	0.16	N	246250	500	38 억		43471	N	N	0	N	00	N
24	20231128	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	-5	5	-0.11	95692020	20802	42.60	4600	4650	4575	5990	3230	4610	4600.14	0.57	0	7664	4706	4657	4601	4552	4496	4630	4525	38	1380	500	3220	5	1	7674103	353	11.18	4.71	12	0.27	412.00	977.00	11320	20230705	-59.32	3955	20231113	16.43	11320	-59.32	20230705	3955	16.43	20231113	11320	-59.32	20230705	3955	16.43	20231113	0.16	N	246250	500	38 억		43471	N	N	0	N	00	N
25	20231128	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-10	5	-0.22	57745725	12556	25.72	4600	4610	4575	5990	3230	4610	4599.05	0.57	0	5093	4706	4657	4601	4552	4496	4630	4525	38	1380	500	3220	5	1	7674103	353	11.17	4.71	12	0.16	412.00	977.00	11320	20230705	-59.36	3955	20231113	16.31	11320	-59.36	20230705	3955	16.31	20231113	11320	-59.36	20230705	3955	16.31	20231113	0.16	N	246250	500	38 억		43471	N	N	0	N	00	N
26	20231127	161039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	0	3	0.00	224169540	48692	50.04	4650	4650	4545	5990	3230	4610	4603.81	0.62	0	-3308	4773	4691	4618	4536	4463	4732	4577	38	1380	500	3220	5	1	7674103	354	11.19	4.72	12	0.63	412.00	977.00	11320	20230705	-59.28	3955	20231113	16.56	11320	-59.28	20230705	3955	16.56	20231113	11320	-59.28	20230705	3955	16.56	20231113	0.16	N	246250	500	38 억		47202	N	N	0	N	00	N
27	20231127	151050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	0	3	0.00	218259810	47409	48.72	4650	4650	4545	5990	3230	4610	4603.76	0.62	0	-3308	4773	4691	4618	4536	4463	4732	4577	38	1380	500	3220	5	1	7674103	354	11.19	4.72	12	0.62	412.00	977.00	11320	20230705	-59.28	3955	20231113	16.56	11320	-59.28	20230705	3955	16.56	20231113	11320	-59.28	20230705	3955	16.56	20231113	0.16	N	246250	500	38 억		47202	N	N	0	N	00	N
28	20231127	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	-5	5	-0.11	171447465	37253	38.29	4650	4650	4545	5990	3230	4610	4602.25	0.62	0	-3132	4773	4691	4618	4536	4463	4732	4577	38	1380	500	3220	5	1	7674103	353	11.18	4.71	12	0.49	412.00	977.00	11320	20230705	-59.32	3955	20231113	16.43	11320	-59.32	20230705	3955	16.43	20231113	11320	-59.32	20230705	3955	16.43	20231113	0.16	N	246250	500	38 억		47202	N	N	0	N	00	N
29	20231127	131050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	0	3	0.00	153431890	33334	34.26	4650	4650	4545	5990	3230	4610	4602.86	0.62	0	-2944	4773	4691	4618	4536	4463	4732	4577	38	1380	500	3220	5	1	7674103	354	11.19	4.72	12	0.43	412.00	977.00	11320	20230705	-59.28	3955	20231113	16.56	11320	-59.28	20230705	3955	16.56	20231113	11320	-59.28	20230705	3955	16.56	20231113	0.16	N	246250	500	38 억		47202	N	N	0	N	00	N
30	20231127	121055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	-15	5	-0.33	145189360	31551	32.43	4650	4650	4545	5990	3230	4610	4601.74	0.62	0	-2822	4773	4691	4618	4536	4463	4732	4577	38	1380	500	3220	5	1	7674103	353	11.15	4.70	12	0.41	412.00	977.00	11320	20230705	-59.41	3955	20231113	16.18	11320	-59.41	20230705	3955	16.18	20231113	11320	-59.41	20230705	3955	16.18	20231113	0.16	N	246250	500	38 억		47202	N	N	0	N	00	N
31	20231127	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	5	2	0.11	137143210	29804	30.63	4650	4650	4545	5990	3230	4610	4601.50	0.62	0	-2733	4773	4691	4618	4536	4463	4732	4577	38	1380	500	3220	5	1	7674103	354	11.20	4.72	12	0.39	412.00	977.00	11320	20230705	-59.23	3955	20231113	16.69	11320	-59.23	20230705	3955	16.69	20231113	11320	-59.23	20230705	3955	16.69	20231113	0.16	N	246250	500	38 억		47202	N	N	0	N	00	N
32	20231127	101035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	-60	5	-1.30	81399155	17697	18.19	4650	4650	4550	5990	3230	4610	4599.60	0.62	0	-1260	4773	4691	4618	4536	4463	4732	4577	38	1380	500	3220	5	1	7674103	349	11.04	4.66	12	0.23	412.00	977.00	11320	20230705	-59.81	3955	20231113	15.04	11320	-59.81	20230705	3955	15.04	20231113	11320	-59.81	20230705	3955	15.04	20231113	0.16	N	246250	500	38 억		47202	N	N	0	N	00	N
33	20231127	091039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-10	5	-0.22	51856205	11226	11.54	4650	4650	4595	5990	3230	4610	4619.29	0.62	0	-911	4773	4691	4618	4536	4463	4732	4577	38	1380	500	3220	5	1	7674103	353	11.17	4.71	12	0.15	412.00	977.00	11320	20230705	-59.36	3955	20231113	16.31	11320	-59.36	20230705	3955	16.31	20231113	11320	-59.36	20230705	3955	16.31	20231113	0.16	N	246250	500	38 억		47202	N	N	0	N	00	N
34	20231124	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	35	2	0.77	446313875	96886	148.44	4580	4700	4545	5940	3205	4575	4606.57	0.56	0	4603	4678	4626	4543	4491	4408	4652	4517	38	1365	500	3200	5	1	7674103	354	11.19	4.72	12	1.26	412.00	977.00	11320	20230705	-59.28	3955	20231113	16.56	11320	-59.28	20230705	3955	16.56	20231113	11320	-59.28	20230705	3955	16.56	20231113	0.16	N	246250	500	38 억		42921	N	N	0	N	00	N
35	20231124	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	0	3	0.00	434389230	94293	144.46	4580	4700	4545	5940	3205	4575	4606.80	0.56	0	4621	4678	4626	4543	4491	4408	4652	4517	38	1365	500	3200	5	1	7674103	351	11.10	4.68	12	1.23	412.00	977.00	11320	20230705	-59.58	3955	20231113	15.68	11320	-59.58	20230705	3955	15.68	20231113	11320	-59.58	20230705	3955	15.68	20231113	0.16	N	246250	500	38 억		42921	N	N	0	N	00	N
36	20231124	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	30	2	0.66	395271920	85769	131.40	4580	4700	4545	5940	3205	4575	4608.56	0.56	0	4258	4678	4626	4543	4491	4408	4652	4517	38	1365	500	3200	5	1	7674103	353	11.18	4.71	12	1.12	412.00	977.00	11320	20230705	-59.32	3955	20231113	16.43	11320	-59.32	20230705	3955	16.43	20231113	11320	-59.32	20230705	3955	16.43	20231113	0.16	N	246250	500	38 억		42921	N	N	0	N	00	N
37	20231124	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	85	2	1.86	371398655	80610	123.50	4580	4700	4545	5940	3205	4575	4607.35	0.56	0	5682	4678	4626	4543	4491	4408	4652	4517	38	1365	500	3200	5	1	7674103	358	11.31	4.77	12	1.05	412.00	977.00	11320	20230705	-58.83	3955	20231113	17.83	11320	-58.83	20230705	3955	17.83	20231113	11320	-58.83	20230705	3955	17.83	20231113	0.16	N	246250	500	38 억		42921	N	N	0	N	00	N
38	20231124	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	85	2	1.86	314820385	68433	104.84	4580	4675	4545	5940	3205	4575	4600.42	0.56	0	5423	4678	4626	4543	4491	4408	4652	4517	38	1365	500	3200	5	1	7674103	358	11.31	4.77	12	0.89	412.00	977.00	11320	20230705	-58.83	3955	20231113	17.83	11320	-58.83	20230705	3955	17.83	20231113	11320	-58.83	20230705	3955	17.83	20231113	0.16	N	246250	500	38 억		42921	N	N	0	N	00	N
39	20231124	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4585	10	2	0.22	248622515	54117	82.91	4580	4675	4545	5940	3205	4575	4594.17	0.56	0	5323	4678	4626	4543	4491	4408	4652	4517	38	1365	500	3200	5	1	7674103	352	11.13	4.69	12	0.71	412.00	977.00	11320	20230705	-59.50	3955	20231113	15.93	11320	-59.50	20230705	3955	15.93	20231113	11320	-59.50	20230705	3955	15.93	20231113	0.16	N	246250	500	38 억		42921	N	N	0	N	00	N
40	20231124	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	25	2	0.55	175252430	38109	58.39	4580	4675	4545	5940	3205	4575	4598.72	0.56	0	2143	4678	4626	4543	4491	4408	4652	4517	38	1365	500	3200	5	1	7674103	353	11.17	4.71	12	0.50	412.00	977.00	11320	20230705	-59.36	3955	20231113	16.31	11320	-59.36	20230705	3955	16.31	20231113	11320	-59.36	20230705	3955	16.31	20231113	0.16	N	246250	500	38 억		42921	N	N	0	N	00	N
41	20231124	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	5	2	0.11	60054960	13114	20.09	4580	4595	4545	5940	3205	4575	4579.45	0.56	0	2576	4678	4626	4543	4491	4408	4652	4517	38	1365	500	3200	5	1	7674103	351	11.12	4.69	12	0.17	412.00	977.00	11320	20230705	-59.54	3955	20231113	15.80	11320	-59.54	20230705	3955	15.80	20231113	11320	-59.54	20230705	3955	15.80	20231113	0.16	N	246250	500	38 억		42921	N	N	0	N	00	N
42	20231123	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	85	2	1.89	297043835	65270	70.53	4510	4595	4460	5830	3145	4490	4550.77	0.53	0	1975	4690	4590	4455	4355	4220	4522	4287	38	1340	500	3140	5	1	7674103	351	11.10	4.68	12	0.85	412.00	977.00	11320	20230705	-59.58	3955	20231113	15.68	11320	-59.58	20230705	3955	15.68	20231113	11320	-59.58	20230705	3955	15.68	20231113	0.16	N	246250	500	38 억		40542	N	N	0	N	00	N
43	20231123	151055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	40	2	0.89	263409755	57894	62.56	4510	4595	4460	5830	3145	4490	4549.86	0.53	0	705	4690	4590	4455	4355	4220	4522	4287	38	1340	500	3140	5	1	7674103	348	11.00	4.64	12	0.75	412.00	977.00	11320	20230705	-59.98	3955	20231113	14.54	11320	-59.98	20230705	3955	14.54	20231113	11320	-59.98	20230705	3955	14.54	20231113	0.16	N	246250	500	38 억		40542	N	N	0	N	00	N
44	20231123	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	80	2	1.78	233463215	51304	55.44	4510	4595	4460	5830	3145	4490	4550.59	0.53	0	988	4690	4590	4455	4355	4220	4522	4287	38	1340	500	3140	5	1	7674103	351	11.09	4.68	12	0.67	412.00	977.00	11320	20230705	-59.63	3955	20231113	15.55	11320	-59.63	20230705	3955	15.55	20231113	11320	-59.63	20230705	3955	15.55	20231113	0.16	N	246250	500	38 억		40542	N	N	0	N	00	N
45	20231123	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	85	2	1.89	169903925	37402	40.42	4510	4590	4460	5830	3145	4490	4542.64	0.53	0	-454	4690	4590	4455	4355	4220	4522	4287	38	1340	500	3140	5	1	7674103	351	11.10	4.68	12	0.49	412.00	977.00	11320	20230705	-59.58	3955	20231113	15.68	11320	-59.58	20230705	3955	15.68	20231113	11320	-59.58	20230705	3955	15.68	20231113	0.16	N	246250	500	38 억		40542	N	N	0	N	00	N
46	20231123	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	25	2	0.56	117325140	25859	27.94	4510	4590	4460	5830	3145	4490	4537.11	0.53	0	-50	4690	4590	4455	4355	4220	4522	4287	38	1340	500	3140	5	1	7674103	346	10.96	4.62	12	0.34	412.00	977.00	11320	20230705	-60.11	3955	20231113	14.16	11320	-60.11	20230705	3955	14.16	20231113	11320	-60.11	20230705	3955	14.16	20231113	0.16	N	246250	500	38 억		40542	N	N	0	N	00	N
47	20231123	111105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	70	2	1.56	88450875	19504	21.08	4510	4590	4460	5830	3145	4490	4535.01	0.53	0	-229	4690	4590	4455	4355	4220	4522	4287	38	1340	500	3140	5	1	7674103	350	11.07	4.67	12	0.25	412.00	977.00	11320	20230705	-59.72	3955	20231113	15.30	11320	-59.72	20230705	3955	15.30	20231113	11320	-59.72	20230705	3955	15.30	20231113	0.16	N	246250	500	38 억		40542	N	N	0	N	00	N
48	20231123	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	50	2	1.11	27149950	5989	6.47	4510	4590	4460	5830	3145	4490	4533.30	0.53	0	48	4690	4590	4455	4355	4220	4522	4287	38	1340	500	3140	5	1	7674103	348	11.02	4.65	12	0.08	412.00	977.00	11320	20230705	-59.89	3955	20231113	14.79	11320	-59.89	20230705	3955	14.79	20231113	11320	-59.89	20230705	3955	14.79	20231113	0.16	N	246250	500	38 억		40542	N	N	0	N	00	N
49	20231123	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	10	2	0.22	7305395	1611	1.74	4510	4590	4460	5830	3145	4490	4534.70	0.53	0	48	4690	4590	4455	4355	4220	4522	4287	38	1340	500	3140	5	1	7674103	345	10.92	4.61	12	0.02	412.00	977.00	11320	20230705	-60.25	3955	20231113	13.78	11320	-60.25	20230705	3955	13.78	20231113	11320	-60.25	20230705	3955	13.78	20231113	0.16	N	246250	500	38 억		40542	N	N	0	N	00	N
50	20231122	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	-20	5	-0.44	409674615	92533	63.12	4500	4555	4320	5860	3160	4510	4427.33	0.59	0	-9405	4720	4615	4530	4425	4340	4667	4477	38	1350	500	3150	5	1	7674103	345	10.90	4.60	12	1.21	412.00	977.00	11320	20230705	-60.34	3955	20231113	13.53	11320	-60.34	20230705	3955	13.53	20231113	11320	-60.34	20230705	3955	13.53	20231113	0.16	N	246250	500	38 억		45641	N	N	0	N	00	N
51	20231122	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	-45	5	-1.00	405323155	91560	62.46	4500	4555	4320	5860	3160	4510	4426.86	0.59	0	-8979	4720	4615	4530	4425	4340	4667	4477	38	1350	500	3150	5	1	7674103	343	10.84	4.57	12	1.19	412.00	977.00	11320	20230705	-60.56	3955	20231113	12.90	11320	-60.56	20230705	3955	12.90	20231113	11320	-60.56	20230705	3955	12.90	20231113	0.16	N	246250	500	38 억		45641	N	N	0	N	00	N
52	20231122	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	-75	5	-1.66	357549030	80854	55.16	4500	4510	4320	5860	3160	4510	4422.16	0.59	0	-6862	4720	4615	4530	4425	4340	4667	4477	38	1350	500	3150	5	1	7674103	340	10.76	4.54	12	1.05	412.00	977.00	11320	20230705	-60.82	3955	20231113	12.14	11320	-60.82	20230705	3955	12.14	20231113	11320	-60.82	20230705	3955	12.14	20231113	0.16	N	246250	500	38 억		45641	N	N	0	N	00	N
53	20231122	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-100	5	-2.22	343240970	77601	52.94	4500	4510	4320	5860	3160	4510	4423.15	0.59	0	-5981	4720	4615	4530	4425	4340	4667	4477	38	1350	500	3150	5	1	7674103	338	10.70	4.51	12	1.01	412.00	977.00	11320	20230705	-61.04	3955	20231113	11.50	11320	-61.04	20230705	3955	11.50	20231113	11320	-61.04	20230705	3955	11.50	20231113	0.16	N	246250	500	38 억		45641	N	N	0	N	00	N
54	20231122	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	-45	5	-1.00	141203565	31614	21.57	4500	4510	4440	5860	3160	4510	4466.49	0.59	0	-2673	4720	4615	4530	4425	4340	4667	4477	38	1350	500	3150	5	1	7674103	343	10.84	4.57	12	0.41	412.00	977.00	11320	20230705	-60.56	3955	20231113	12.90	11320	-60.56	20230705	3955	12.90	20231113	11320	-60.56	20230705	3955	12.90	20231113	0.16	N	246250	500	38 억		45641	N	N	0	N	00	N
55	20231122	111136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	-20	5	-0.44	130656740	29260	19.96	4500	4510	4440	5860	3160	4510	4465.37	0.59	0	-2650	4720	4615	4530	4425	4340	4667	4477	38	1350	500	3150	5	1	7674103	345	10.90	4.60	12	0.38	412.00	977.00	11320	20230705	-60.34	3955	20231113	13.53	11320	-60.34	20230705	3955	13.53	20231113	11320	-60.34	20230705	3955	13.53	20231113	0.16	N	246250	500	38 억		45641	N	N	0	N	00	N
56	20231122	101059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	-65	5	-1.44	117124510	26243	17.90	4500	4510	4440	5860	3160	4510	4463.08	0.59	0	-2555	4720	4615	4530	4425	4340	4667	4477	38	1350	500	3150	5	1	7674103	341	10.79	4.55	12	0.34	412.00	977.00	11320	20230705	-60.73	3955	20231113	12.39	11320	-60.73	20230705	3955	12.39	20231113	11320	-60.73	20230705	3955	12.39	20231113	0.16	N	246250	500	38 억		45641	N	N	0	N	00	N
57	20231122	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	-45	5	-1.00	19767330	4414	3.01	4500	4510	4465	5860	3160	4510	4478.33	0.59	0	-903	4720	4615	4530	4425	4340	4667	4477	38	1350	500	3150	5	1	7674103	343	10.84	4.57	12	0.06	412.00	977.00	11320	20230705	-60.56	3955	20231113	12.90	11320	-60.56	20230705	3955	12.90	20231113	11320	-60.56	20230705	3955	12.90	20231113	0.16	N	246250	500	38 억		45641	N	N	0	N	00	N
58	20231121	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	70	2	1.58	661114370	146231	259.51	4465	4635	4445	5770	3110	4440	4521.06	0.46	0	12754	4576	4507	4431	4362	4286	4470	4325	38	1330	500	3100	5	1	7674103	346	10.95	4.62	12	1.91	412.00	977.00	11320	20230705	-60.16	3955	20231113	14.03	11320	-60.16	20230705	3955	14.03	20231113	11320	-60.16	20230705	3955	14.03	20231113	0.00	N	246250	500	38 억		35302	N	N	0	N	00	N
59	20231121	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	65	2	1.46	646521700	142994	253.77	4465	4635	4445	5770	3110	4440	4521.32	0.46	0	12972	4576	4507	4431	4362	4286	4470	4325	38	1330	500	3100	5	1	7674103	346	10.93	4.61	12	1.86	412.00	977.00	11320	20230705	-60.20	3955	20231113	13.91	11320	-60.20	20230705	3955	13.91	20231113	11320	-60.20	20230705	3955	13.91	20231113	0.00	N	246250	500	38 억		35302	N	N	0	N	00	N
60	20231121	141000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	85	2	1.91	630144470	139358	247.32	4465	4635	4445	5770	3110	4440	4521.77	0.46	0	12892	4576	4507	4431	4362	4286	4470	4325	38	1330	500	3100	5	1	7674103	347	10.98	4.63	12	1.82	412.00	977.00	11320	20230705	-60.03	3955	20231113	14.41	11320	-60.03	20230705	3955	14.41	20231113	11320	-60.03	20230705	3955	14.41	20231113	0.00	N	246250	500	38 억		35302	N	N	0	N	00	N
61	20231121	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	105	2	2.36	617020565	136443	242.14	4465	4635	4445	5770	3110	4440	4522.19	0.46	0	12780	4576	4507	4431	4362	4286	4470	4325	38	1330	500	3100	5	1	7674103	349	11.03	4.65	12	1.78	412.00	977.00	11320	20230705	-59.85	3955	20231113	14.92	11320	-59.85	20230705	3955	14.92	20231113	11320	-59.85	20230705	3955	14.92	20231113	0.00	N	246250	500	38 억		35302	N	N	0	N	00	N
62	20231121	120953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	5	2	0.11	599891000	132665	235.44	4465	4635	4445	5770	3110	4440	4521.85	0.46	0	14148	4576	4507	4431	4362	4286	4470	4325	38	1330	500	3100	5	1	7674103	341	10.79	4.55	12	1.73	412.00	977.00	11320	20230705	-60.73	3955	20231113	12.39	11320	-60.73	20230705	3955	12.39	20231113	11320	-60.73	20230705	3955	12.39	20231113	0.00	N	246250	500	38 억		35302	N	N	0	N	00	N
63	20231121	110947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	90	2	2.03	496289195	109484	194.30	4465	4635	4460	5770	3110	4440	4532.98	0.46	0	14925	4576	4507	4431	4362	4286	4470	4325	38	1330	500	3100	5	1	7674103	348	11.00	4.64	12	1.43	412.00	977.00	11320	20230705	-59.98	3955	20231113	14.54	11320	-59.98	20230705	3955	14.54	20231113	11320	-59.98	20230705	3955	14.54	20231113	0.00	N	246250	500	38 억		35302	N	N	0	N	00	N
64	20231121	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	75	2	1.69	415805720	91635	162.62	4465	4635	4460	5770	3110	4440	4537.63	0.46	0	17147	4576	4507	4431	4362	4286	4470	4325	38	1330	500	3100	5	1	7674103	346	10.96	4.62	12	1.19	412.00	977.00	11320	20230705	-60.11	3955	20231113	14.16	11320	-60.11	20230705	3955	14.16	20231113	11320	-60.11	20230705	3955	14.16	20231113	0.00	N	246250	500	38 억		35302	N	N	0	N	00	N
65	20231121	090938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	80	2	1.80	102453750	22762	40.40	4465	4535	4460	5770	3110	4440	4501.09	0.46	0	1258	4576	4507	4431	4362	4286	4470	4325	38	1330	500	3100	5	1	7674103	347	10.97	4.63	12	0.30	412.00	977.00	11320	20230705	-60.07	3955	20231113	14.29	11320	-60.07	20230705	3955	14.29	20231113	11320	-60.07	20230705	3955	14.29	20231113	0.00	N	246250	500	38 억		35302	N	N	0	N	00	N
66	20231120	160944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	-25	5	-0.56	249105115	56338	43.86	4500	4500	4355	5800	3130	4465	4421.62	0.48	0	-1695	4648	4556	4408	4316	4168	4602	4362	38	1335	500	3120	5	1	7674103	341	10.78	4.54	12	0.73	412.00	977.00	11320	20230705	-60.78	3955	20231113	12.26	11320	-60.78	20230705	3955	12.26	20231113	11320	-60.78	20230705	3955	12.26	20231113	0.00	N	246250	500	38 억		36977	N	N	0	N	00	N
67	20231120	150953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-45	5	-1.01	222017395	50234	39.11	4500	4500	4355	5800	3130	4465	4419.66	0.48	0	-1181	4648	4556	4408	4316	4168	4602	4362	38	1335	500	3120	5	1	7674103	339	10.73	4.52	12	0.65	412.00	977.00	11320	20230705	-60.95	3955	20231113	11.76	11320	-60.95	20230705	3955	11.76	20231113	11320	-60.95	20230705	3955	11.76	20231113	0.00	N	246250	500	38 억		36977	N	N	0	N	00	N
68	20231120	140953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	-70	5	-1.57	181817825	41174	32.05	4500	4500	4355	5800	3130	4465	4415.84	0.48	0	99	4648	4556	4408	4316	4168	4602	4362	38	1335	500	3120	5	1	7674103	337	10.67	4.50	12	0.54	412.00	977.00	11320	20230705	-61.17	3955	20231113	11.13	11320	-61.17	20230705	3955	11.13	20231113	11320	-61.17	20230705	3955	11.13	20231113	0.00	N	246250	500	38 억		36977	N	N	0	N	00	N
69	20231120	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-50	5	-1.12	129553960	29297	22.81	4500	4500	4355	5800	3130	4465	4422.09	0.48	0	-835	4648	4556	4408	4316	4168	4602	4362	38	1335	500	3120	5	1	7674103	339	10.72	4.52	12	0.38	412.00	977.00	11320	20230705	-61.00	3955	20231113	11.63	11320	-61.00	20230705	3955	11.63	20231113	11320	-61.00	20230705	3955	11.63	20231113	0.00	N	246250	500	38 억		36977	N	N	0	N	00	N
70	20231120	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	-35	5	-0.78	95827195	21653	16.86	4500	4500	4355	5800	3130	4465	4425.59	0.48	0	-1808	4648	4556	4408	4316	4168	4602	4362	38	1335	500	3120	5	1	7674103	340	10.75	4.53	12	0.28	412.00	977.00	11320	20230705	-60.87	3955	20231113	12.01	11320	-60.87	20230705	3955	12.01	20231113	11320	-60.87	20230705	3955	12.01	20231113	0.00	N	246250	500	38 억		36977	N	N	0	N	00	N
71	20231120	110945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	-35	5	-0.78	68238825	15394	11.98	4500	4500	4355	5800	3130	4465	4432.82	0.48	0	-1977	4648	4556	4408	4316	4168	4602	4362	38	1335	500	3120	5	1	7674103	340	10.75	4.53	12	0.20	412.00	977.00	11320	20230705	-60.87	3955	20231113	12.01	11320	-60.87	20230705	3955	12.01	20231113	11320	-60.87	20230705	3955	12.01	20231113	0.00	N	246250	500	38 억		36977	N	N	0	N	00	N
72	20231120	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	-15	5	-0.34	46010765	10360	8.07	4500	4500	4355	5800	3130	4465	4441.19	0.48	0	-1858	4648	4556	4408	4316	4168	4602	4362	38	1335	500	3120	5	1	7674103	341	10.80	4.55	12	0.13	412.00	977.00	11320	20230705	-60.69	3955	20231113	12.52	11320	-60.69	20230705	3955	12.52	20231113	11320	-60.69	20230705	3955	12.52	20231113	0.00	N	246250	500	38 억		36977	N	N	0	N	00	N
73	20231120	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	-40	5	-0.90	11966135	2678	2.08	4500	4500	4425	5800	3130	4465	4468.31	0.48	0	-1011	4648	4556	4408	4316	4168	4602	4362	38	1335	500	3120	5	1	7674103	340	10.74	4.53	12	0.03	412.00	977.00	11320	20230705	-60.91	3955	20231113	11.88	11320	-60.91	20230705	3955	11.88	20231113	11320	-60.91	20230705	3955	11.88	20231113	0.00	N	246250	500	38 억		36977	N	N	0	N	00	N
74	20231117	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	80	2	1.82	561376000	127937	64.12	4350	4500	4260	5700	3070	4385	4387.88	0.58	0	-8381	4695	4540	4355	4200	4015	4617	4277	38	1315	500	3060	5	1	7674103	343	10.84	4.57	12	1.67	412.00	977.00	11320	20230705	-60.56	3955	20231113	12.90	11320	-60.56	20230705	3955	12.90	20231113	11320	-60.56	20230705	3955	12.90	20231113	0.00	N	246250	500	38 억		44393	N	N	0	N	00	N
75	20231117	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	15	2	0.34	537727165	122629	61.46	4350	4500	4260	5700	3070	4385	4384.99	0.58	0	-7701	4695	4540	4355	4200	4015	4617	4277	38	1315	500	3060	5	1	7674103	338	10.68	4.50	12	1.60	412.00	977.00	11320	20230705	-61.13	3955	20231113	11.25	11320	-61.13	20230705	3955	11.25	20231113	11320	-61.13	20230705	3955	11.25	20231113	0.00	N	246250	500	38 억		44393	N	N	0	N	00	N
76	20231117	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	25	2	0.57	497416065	113517	56.90	4350	4490	4260	5700	3070	4385	4381.86	0.58	0	-7547	4695	4540	4355	4200	4015	4617	4277	38	1315	500	3060	5	1	7674103	338	10.70	4.51	12	1.48	412.00	977.00	11320	20230705	-61.04	3955	20231113	11.50	11320	-61.04	20230705	3955	11.50	20231113	11320	-61.04	20230705	3955	11.50	20231113	0.00	N	246250	500	38 억		44393	N	N	0	N	00	N
77	20231117	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	50	2	1.14	429335080	98033	49.14	4350	4490	4260	5700	3070	4385	4379.50	0.58	0	-7627	4695	4540	4355	4200	4015	4617	4277	38	1315	500	3060	5	1	7674103	340	10.76	4.54	12	1.28	412.00	977.00	11320	20230705	-60.82	3955	20231113	12.14	11320	-60.82	20230705	3955	12.14	20231113	11320	-60.82	20230705	3955	12.14	20231113	0.00	N	246250	500	38 억		44393	N	N	0	N	00	N
78	20231117	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	0	3	0.00	365969525	83713	41.96	4350	4485	4260	5700	3070	4385	4371.72	0.58	0	-6517	4695	4540	4355	4200	4015	4617	4277	38	1315	500	3060	5	1	7674103	337	10.64	4.49	12	1.09	412.00	977.00	11320	20230705	-61.26	3955	20231113	10.87	11320	-61.26	20230705	3955	10.87	20231113	11320	-61.26	20230705	3955	10.87	20231113	0.00	N	246250	500	38 억		44393	N	N	0	N	00	N
79	20231117	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	-25	5	-0.57	334612440	76529	38.36	4350	4485	4260	5700	3070	4385	4372.36	0.58	0	-7244	4695	4540	4355	4200	4015	4617	4277	38	1315	500	3060	5	1	7674103	335	10.58	4.46	12	1.00	412.00	977.00	11320	20230705	-61.48	3955	20231113	10.24	11320	-61.48	20230705	3955	10.24	20231113	11320	-61.48	20230705	3955	10.24	20231113	0.00	N	246250	500	38 억		44393	N	N	0	N	00	N
80	20231117	101015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	10	2	0.23	187578495	43104	21.60	4350	4485	4260	5700	3070	4385	4351.76	0.58	0	-4706	4695	4540	4355	4200	4015	4617	4277	38	1315	500	3060	5	1	7674103	337	10.67	4.50	12	0.56	412.00	977.00	11320	20230705	-61.17	3955	20231113	11.13	11320	-61.17	20230705	3955	11.13	20231113	11320	-61.17	20230705	3955	11.13	20231113	0.00	N	246250	500	38 억		44393	N	N	0	N	00	N
81	20231117	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	15	2	0.34	35763615	8327	4.17	4350	4485	4260	5700	3070	4385	4294.87	0.58	0	1397	4695	4540	4355	4200	4015	4617	4277	38	1315	500	3060	5	1	7674103	338	10.68	4.50	12	0.11	412.00	977.00	11320	20230705	-61.13	3955	20231113	11.25	11320	-61.13	20230705	3955	11.25	20231113	11320	-61.13	20230705	3955	11.25	20231113	0.00	N	246250	500	38 억		44393	N	N	0	N	00	N
82	20231116	161013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	250	2	5.97	846318320	194342	177.37	4180	4510	4170	5440	2930	4185	4354.79	0.65	0	-4174	4298	4241	4198	4141	4098	4220	4120	38	1255	500	2920	5	1	7674103	340	10.76	4.54	12	2.53	412.00	977.00	11320	20230705	-60.82	3955	20231113	12.14	11320	-60.82	20230705	3955	12.14	20231113	11320	-60.82	20230705	3955	12.14	20231113	0.00	N	246250	500	38 억		49799	N	N	0	N	00	N
83	20231116	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	255	2	6.09	766202245	176198	160.81	4180	4510	4170	5440	2930	4185	4348.53	0.65	0	-4739	4298	4241	4198	4141	4098	4220	4120	38	1255	500	2920	5	1	7674103	341	10.78	4.54	12	2.30	412.00	977.00	11320	20230705	-60.78	3955	20231113	12.26	11320	-60.78	20230705	3955	12.26	20231113	11320	-60.78	20230705	3955	12.26	20231113	0.00	N	246250	500	38 억		49799	N	N	0	N	00	N
84	20231116	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	205	2	4.90	516433160	120043	109.56	4180	4420	4170	5440	2930	4185	4302.07	0.65	0	-1029	4298	4241	4198	4141	4098	4220	4120	38	1255	500	2920	5	1	7674103	337	10.66	4.49	12	1.56	412.00	977.00	11320	20230705	-61.22	3955	20231113	11.00	11320	-61.22	20230705	3955	11.00	20231113	11320	-61.22	20230705	3955	11.00	20231113	0.00	N	246250	500	38 억		49799	N	N	0	N	00	N
85	20231116	131007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	85	2	2.03	349184140	81600	74.47	4180	4340	4170	5440	2930	4185	4279.22	0.65	0	2651	4298	4241	4198	4141	4098	4220	4120	38	1255	500	2920	5	1	7674103	328	10.36	4.37	12	1.06	412.00	977.00	11320	20230705	-62.28	3955	20231113	7.96	11320	-62.28	20230705	3955	7.96	20231113	11320	-62.28	20230705	3955	7.96	20231113	0.00	N	246250	500	38 억		49799	N	N	0	N	00	N
86	20231116	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	115	2	2.75	251768190	58885	53.74	4180	4340	4170	5440	2930	4185	4275.59	0.65	0	4203	4298	4241	4198	4141	4098	4220	4120	38	1255	500	2920	5	1	7674103	330	10.44	4.40	12	0.77	412.00	977.00	11320	20230705	-62.01	3955	20231113	8.72	11320	-62.01	20230705	3955	8.72	20231113	11320	-62.01	20230705	3955	8.72	20231113	0.00	N	246250	500	38 억		49799	N	N	0	N	00	N
87	20231116	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	80	2	1.91	167943115	39331	35.90	4180	4340	4170	5440	2930	4185	4269.99	0.65	0	-363	4298	4241	4198	4141	4098	4220	4120	38	1255	500	2920	5	1	7674103	327	10.35	4.37	12	0.51	412.00	977.00	11320	20230705	-62.32	3955	20231113	7.84	11320	-62.32	20230705	3955	7.84	20231113	11320	-62.32	20230705	3955	7.84	20231113	0.00	N	246250	500	38 억		49799	N	N	0	N	00	N
88	20231116	101007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-15	5	-0.36	1002705	240	0.22	4180	4180	4170	5440	2930	4185	4177.94	0.65	0	0	4298	4241	4198	4141	4098	4220	4120	38	1255	500	2920	5	1	7674103	320	10.12	4.27	12	0.00	412.00	977.00	11320	20230705	-63.16	3955	20231113	5.44	11320	-63.16	20230705	3955	5.44	20231113	11320	-63.16	20230705	3955	5.44	20231113	0.00	N	246250	500	38 억		49799	N	N	0	N	00	N
89	20231116	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	0	3	0.00	0	0	0.00	0	0	0	5440	2930	4185	0.00	0.65	0	0	4298	4241	4198	4141	4098	4220	4120	38	1255	500	2920	5	1	7674103	321	10.16	4.28	12	0.00	412.00	977.00	11320	20230705	-63.03	3955	20231113	5.82	11320	-63.03	20230705	3955	5.82	20231113	11320	-63.03	20230705	3955	5.82	20231113	0.00	N	246250	500	38 억		49799	N	N	0	N	00	N
90	20231115	160859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	0	3	0.00	457019855	108967	117.57	4205	4255	4155	5440	2930	4185	4194.11	0.66	0	-1031	4338	4261	4133	4056	3928	4300	4095	38	1255	500	2920	5	1	7674103	321	10.16	4.28	12	1.42	412.00	977.00	11320	20230705	-63.03	3955	20231113	5.82	11320	-63.03	20230705	3955	5.82	20231113	11320	-63.03	20230705	3955	5.82	20231113	0.00	N	246250	500	38 억		50516	N	N	0	N	00	N
91	20231115	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-25	5	-0.60	432072265	102996	111.13	4205	4255	4155	5440	2930	4185	4195.04	0.66	0	-488	4338	4261	4133	4056	3928	4300	4095	38	1255	500	2920	5	1	7674103	319	10.10	4.26	12	1.34	412.00	977.00	11320	20230705	-63.25	3955	20231113	5.18	11320	-63.25	20230705	3955	5.18	20231113	11320	-63.25	20230705	3955	5.18	20231113	0.00	N	246250	500	38 억		50516	N	N	0	N	00	N
92	20231115	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	-5	5	-0.12	355465195	84619	91.30	4205	4255	4180	5440	2930	4185	4200.77	0.66	0	-234	4338	4261	4133	4056	3928	4300	4095	38	1255	500	2920	5	1	7674103	321	10.15	4.28	12	1.10	412.00	977.00	11320	20230705	-63.07	3955	20231113	5.69	11320	-63.07	20230705	3955	5.69	20231113	11320	-63.07	20230705	3955	5.69	20231113	0.00	N	246250	500	38 억		50516	N	N	0	N	00	N
93	20231115	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	20	2	0.48	302206585	71917	77.59	4205	4255	4180	5440	2930	4185	4202.16	0.66	0	451	4338	4261	4133	4056	3928	4300	4095	38	1255	500	2920	5	1	7674103	323	10.21	4.30	12	0.94	412.00	977.00	11320	20230705	-62.85	3955	20231113	6.32	11320	-62.85	20230705	3955	6.32	20231113	11320	-62.85	20230705	3955	6.32	20231113	0.00	N	246250	500	38 억		50516	N	N	0	N	00	N
94	20231115	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	25	2	0.60	261931535	62329	67.25	4205	4255	4180	5440	2930	4185	4202.40	0.66	0	1317	4338	4261	4133	4056	3928	4300	4095	38	1255	500	2920	5	1	7674103	323	10.22	4.31	12	0.81	412.00	977.00	11320	20230705	-62.81	3955	20231113	6.45	11320	-62.81	20230705	3955	6.45	20231113	11320	-62.81	20230705	3955	6.45	20231113	0.00	N	246250	500	38 억		50516	N	N	0	N	00	N
95	20231115	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	30	2	0.72	216015165	51412	55.47	4205	4255	4180	5440	2930	4185	4201.65	0.66	0	1737	4338	4261	4133	4056	3928	4300	4095	38	1255	500	2920	5	1	7674103	323	10.23	4.31	12	0.67	412.00	977.00	11320	20230705	-62.77	3955	20231113	6.57	11320	-62.77	20230705	3955	6.57	20231113	11320	-62.77	20230705	3955	6.57	20231113	0.00	N	246250	500	38 억		50516	N	N	0	N	00	N
96	20231115	101027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	25	2	0.60	135086130	32131	34.67	4205	4255	4180	5440	2930	4185	4204.23	0.66	0	1886	4338	4261	4133	4056	3928	4300	4095	38	1255	500	2920	5	1	7674103	323	10.22	4.31	12	0.42	412.00	977.00	11320	20230705	-62.81	3955	20231113	6.45	11320	-62.81	20230705	3955	6.45	20231113	11320	-62.81	20230705	3955	6.45	20231113	0.00	N	246250	500	38 억		50516	N	N	0	N	00	N
97	20231115	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	20	2	0.48	37482325	8909	9.61	4205	4255	4190	5440	2930	4185	4207.24	0.66	0	3122	4338	4261	4133	4056	3928	4300	4095	38	1255	500	2920	5	1	7674103	323	10.21	4.30	12	0.12	412.00	977.00	11320	20230705	-62.85	3955	20231113	6.32	11320	-62.85	20230705	3955	6.32	20231113	11320	-62.85	20230705	3955	6.32	20231113	0.00	N	246250	500	38 억		50516	N	N	0	N	00	N
98	20231114	161002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	200	2	5.02	382182580	92639	73.41	4085	4210	4005	5180	2790	3985	4125.48	0.61	0	3176	4318	4151	4053	3886	3788	4102	3837	38	1195	500	2780	5	1	7674103	321	10.16	4.28	12	1.21	412.00	977.00	11320	20230705	-63.03	3955	20231113	5.82	11320	-63.03	20230705	3955	5.82	20231113	11320	-63.03	20230705	3955	5.82	20231113	0.00	N	246250	500	38 억		47106	N	N	0	N	00	N
99	20231114	151008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	195	2	4.89	365585265	88667	70.26	4085	4210	4005	5180	2790	3985	4123.13	0.61	0	2778	4318	4151	4053	3886	3788	4102	3837	38	1195	500	2780	5	1	7674103	321	10.15	4.28	12	1.16	412.00	977.00	11320	20230705	-63.07	3955	20231113	5.69	11320	-63.07	20230705	3955	5.69	20231113	11320	-63.07	20230705	3955	5.69	20231113	0.00	N	246250	500	38 억		47106	N	N	0	N	00	N
100	20231114	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	220	2	5.52	301180590	73256	58.05	4085	4210	4005	5180	2790	3985	4111.34	0.61	0	1721	4318	4151	4053	3886	3788	4102	3837	38	1195	500	2780	5	1	7674103	323	10.21	4.30	12	0.95	412.00	977.00	11320	20230705	-62.85	3955	20231113	6.32	11320	-62.85	20230705	3955	6.32	20231113	11320	-62.85	20230705	3955	6.32	20231113	0.00	N	246250	500	38 억		47106	N	N	0	N	00	N
101	20231114	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	155	2	3.89	200784715	49196	38.98	4085	4140	4005	5180	2790	3985	4081.32	0.61	0	1935	4318	4151	4053	3886	3788	4102	3837	38	1195	500	2780	5	1	7674103	318	10.05	4.24	12	0.64	412.00	977.00	11320	20230705	-63.43	3955	20231113	4.68	11320	-63.43	20230705	3955	4.68	20231113	11320	-63.43	20230705	3955	4.68	20231113	0.00	N	246250	500	38 억		47106	N	N	0	N	00	N
102	20231114	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	110	2	2.76	170722125	41893	33.20	4085	4135	4005	5180	2790	3985	4075.19	0.61	0	564	4318	4151	4053	3886	3788	4102	3837	38	1195	500	2780	5	1	7674103	314	9.94	4.19	12	0.55	412.00	977.00	11320	20230705	-63.83	3955	20231113	3.54	11320	-63.83	20230705	3955	3.54	20231113	11320	-63.83	20230705	3955	3.54	20231113	0.00	N	246250	500	38 억		47106	N	N	0	N	00	N
103	20231114	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	115	2	2.89	134182920	32932	26.10	4085	4135	4005	5180	2790	3985	4074.55	0.61	0	727	4318	4151	4053	3886	3788	4102	3837	38	1195	500	2780	5	1	7674103	315	9.95	4.20	12	0.43	412.00	977.00	11320	20230705	-63.78	3955	20231113	3.67	11320	-63.78	20230705	3955	3.67	20231113	11320	-63.78	20230705	3955	3.67	20231113	0.00	N	246250	500	38 억		47106	N	N	0	N	00	N
104	20231114	101008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	95	2	2.38	87614190	21445	16.99	4085	4135	4005	5180	2790	3985	4085.53	0.61	0	846	4318	4151	4053	3886	3788	4102	3837	38	1195	500	2780	5	1	7674103	313	9.90	4.18	12	0.28	412.00	977.00	11320	20230705	-63.96	3955	20231113	3.16	11320	-63.96	20230705	3955	3.16	20231113	11320	-63.96	20230705	3955	3.16	20231113	0.00	N	246250	500	38 억		47106	N	N	0	N	00	N
105	20231114	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	35	2	0.88	2779385	686	0.54	4085	4085	4005	5180	2790	3985	4051.58	0.61	0	-25	4318	4151	4053	3886	3788	4102	3837	38	1195	500	2780	5	1	7674103	308	9.76	4.11	12	0.01	412.00	977.00	11320	20230705	-64.49	3955	20231113	1.64	11320	-64.49	20230705	3955	1.64	20231113	11320	-64.49	20230705	3955	1.64	20231113	0.00	N	246250	500	38 억		47106	N	N	0	N	00	N
106	20231113	160950	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3985	-135	5	-3.28	494923190	122910	141.59	4135	4220	3955	5350	2885	4120	4026.82	0.69	0	-7165	4290	4205	4125	4040	3960	4165	4000	38	1230	500	2880	5	1	7674103	306	9.67	4.08	12	1.60	412.00	977.00	11320	20230705	-64.80	3955	20231113	0.76	11320	-64.80	20230705	3955	0.76	20231113	11320	-64.80	20230705	3955	0.76	20231113	0.00	N	246250	500	38 억		53000	N	N	0	N	00	N
107	20231113	150945	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3990	-130	5	-3.16	456069220	113166	130.37	4135	4220	3955	5350	2885	4120	4030.09	0.69	0	-7309	4290	4205	4125	4040	3960	4165	4000	38	1230	500	2880	5	1	7674103	306	9.68	4.08	12	1.47	412.00	977.00	11320	20230705	-64.75	3955	20231113	0.88	11320	-64.75	20230705	3955	0.88	20231113	11320	-64.75	20230705	3955	0.88	20231113	0.00	N	246250	500	38 억		53000	N	N	0	N	00	N
108	20231113	140947	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3960	-160	5	-3.88	380203590	94136	108.44	4135	4220	3955	5350	2885	4120	4038.88	0.69	0	-5857	4290	4205	4125	4040	3960	4165	4000	38	1230	500	2880	5	1	7674103	304	9.61	4.05	12	1.23	412.00	977.00	11320	20230705	-65.02	3955	20231113	0.13	11320	-65.02	20230705	3955	0.13	20231113	11320	-65.02	20230705	3955	0.13	20231113	0.00	N	246250	500	38 억		53000	N	N	0	N	00	N
109	20231113	130944	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4000	-120	5	-2.91	288032785	70930	81.71	4135	4220	4000	5350	2885	4120	4060.80	0.69	0	-4399	4290	4205	4125	4040	3960	4165	4000	38	1230	500	2880	5	1	7674103	307	9.71	4.09	12	0.92	412.00	977.00	11320	20230705	-64.66	4000	20231113	0.00	11320	-64.66	20230705	4000	0.00	20231113	11320	-64.66	20230705	4000	0.00	20231113	0.00	N	246250	500	38 억		53000	N	N	0	N	00	N
110	20231113	120947	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4015	-105	5	-2.55	224977510	55196	63.59	4135	4220	4010	5350	2885	4120	4075.97	0.69	0	-3549	4290	4205	4125	4040	3960	4165	4000	38	1230	500	2880	5	1	7674103	308	9.75	4.11	12	0.72	412.00	977.00	11320	20230705	-64.53	4010	20231113	0.12	11320	-64.53	20230705	4010	0.12	20231113	11320	-64.53	20230705	4010	0.12	20231113	0.00	N	246250	500	38 억		53000	N	N	0	N	00	N
111	20231113	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-30	5	-0.73	141391380	34479	39.72	4135	4220	4050	5350	2885	4120	4100.80	0.69	0	-2293	4290	4205	4125	4040	3960	4165	4000	38	1230	500	2880	5	1	7674103	314	9.93	4.19	12	0.45	412.00	977.00	11320	20230705	-63.87	4045	20231110	1.11	11320	-63.87	20230705	4045	1.11	20231110	11320	-63.87	20230705	4045	1.11	20231110	0.00	N	246250	500	38 억		53000	N	N	0	N	00	N
112	20231113	100940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	-40	5	-0.97	119162205	29026	33.44	4135	4220	4065	5350	2885	4120	4105.36	0.69	0	-2171	4290	4205	4125	4040	3960	4165	4000	38	1230	500	2880	5	1	7674103	313	9.90	4.18	12	0.38	412.00	977.00	11320	20230705	-63.96	4045	20231110	0.87	11320	-63.96	20230705	4045	0.87	20231110	11320	-63.96	20230705	4045	0.87	20231110	0.00	N	246250	500	38 억		53000	N	N	0	N	00	N
113	20231113	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	15	2	0.36	13213125	3190	3.67	4135	4220	4125	5350	2885	4120	4142.05	0.69	0	1326	4290	4205	4125	4040	3960	4165	4000	38	1230	500	2880	5	1	7674103	317	10.04	4.23	12	0.04	412.00	977.00	11320	20230705	-63.47	4045	20231110	2.22	11320	-63.47	20230705	4045	2.22	20231110	11320	-63.47	20230705	4045	2.22	20231110	0.00	N	246250	500	38 억		53000	N	N	0	N	00	N
114	20231110	161000	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4120	-90	5	-2.14	353924775	86343	90.93	4210	4210	4045	5470	2950	4210	4098.15	0.69	0	-111	4323	4266	4183	4126	4043	4225	4085	38	1260	500	2940	5	1	7674103	316	10.00	4.22	12	1.13	412.00	977.00	11320	20230705	-63.60	4045	20231110	1.85	11320	-63.60	20230705	4045	1.85	20231110	11320	-63.60	20230705	4045	1.85	20231110	0.00	N	246250	500	38 억		52726	N	N	0	N	00	N
115	20231110	151004	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4120	-90	5	-2.14	330161425	80576	84.86	4210	4210	4045	5470	2950	4210	4096.56	0.69	0	-206	4323	4266	4183	4126	4043	4225	4085	38	1260	500	2940	5	1	7674103	316	10.00	4.22	12	1.05	412.00	977.00	11320	20230705	-63.60	4045	20231110	1.85	11320	-63.60	20230705	4045	1.85	20231110	11320	-63.60	20230705	4045	1.85	20231110	0.00	N	246250	500	38 억		52726	N	N	0	N	00	N
116	20231110	140951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4105	-105	5	-2.49	293024130	71549	75.35	4210	4210	4045	5470	2950	4210	4094.34	0.69	0	630	4323	4266	4183	4126	4043	4225	4085	38	1260	500	2940	5	1	7674103	315	9.96	4.20	12	0.93	412.00	977.00	11320	20230705	-63.74	4045	20231110	1.48	11320	-63.74	20230705	4045	1.48	20231110	11320	-63.74	20230705	4045	1.48	20231110	0.00	N	246250	500	38 억		52726	N	N	0	N	00	N
117	20231110	130952	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4140	-70	5	-1.66	216593620	52888	55.70	4210	4210	4045	5470	2950	4210	4093.84	0.69	0	366	4323	4266	4183	4126	4043	4225	4085	38	1260	500	2940	5	1	7674103	318	10.05	4.24	12	0.69	412.00	977.00	11320	20230705	-63.43	4045	20231110	2.35	11320	-63.43	20230705	4045	2.35	20231110	11320	-63.43	20230705	4045	2.35	20231110	0.00	N	246250	500	38 억		52726	N	N	0	N	00	N
118	20231110	120959	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4100	-110	5	-2.61	182777000	44652	47.03	4210	4210	4045	5470	2950	4210	4091.57	0.69	0	567	4323	4266	4183	4126	4043	4225	4085	38	1260	500	2940	5	1	7674103	315	9.95	4.20	12	0.58	412.00	977.00	11320	20230705	-63.78	4045	20231110	1.36	11320	-63.78	20230705	4045	1.36	20231110	11320	-63.78	20230705	4045	1.36	20231110	0.00	N	246250	500	38 억		52726	N	N	0	N	00	N
119	20231110	110942	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4095	-115	5	-2.73	117729085	28722	30.25	4210	4210	4045	5470	2950	4210	4096.24	0.69	0	1924	4323	4266	4183	4126	4043	4225	4085	38	1260	500	2940	5	1	7674103	314	9.94	4.19	12	0.37	412.00	977.00	11320	20230705	-63.83	4045	20231110	1.24	11320	-63.83	20230705	4045	1.24	20231110	11320	-63.83	20230705	4045	1.24	20231110	0.00	N	246250	500	38 억		52726	N	N	0	N	00	N
120	20231110	100952	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4150	-60	5	-1.43	62486980	15194	16.00	4210	4210	4075	5470	2950	4210	4108.07	0.69	0	851	4323	4266	4183	4126	4043	4225	4085	38	1260	500	2940	5	1	7674103	318	10.07	4.25	12	0.20	412.00	977.00	11320	20230705	-63.34	4075	20231110	1.84	11320	-63.34	20230705	4075	1.84	20231110	11320	-63.34	20230705	4075	1.84	20231110	0.00	N	246250	500	38 억		52726	N	N	0	N	00	N
121	20231110	090936	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4085	-125	5	-2.97	25250880	6134	6.46	4210	4210	4085	5470	2950	4210	4104.97	0.69	0	1951	4323	4266	4183	4126	4043	4225	4085	38	1260	500	2940	5	1	7674103	313	9.92	4.18	12	0.08	412.00	977.00	11320	20230705	-63.91	4085	20231110	0.00	11320	-63.91	20230705	4085	0.00	20231110	11320	-63.91	20230705	4085	0.00	20231110	0.00	N	246250	500	38 억		52726	N	N	0	N	00	N
122	20231109	160929	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4210	-15	5	-0.36	389745550	93702	70.31	4225	4240	4100	5490	2960	4225	4158.73	0.70	0	-1126	4518	4371	4283	4136	4048	4327	4092	38	1265	500	2950	5	1	7674103	323	10.22	4.31	12	1.22	412.00	977.00	11320	20230705	-62.81	4100	20231109	2.68	11320	-62.81	20230705	4100	2.68	20231109	11320	-62.81	20230705	4100	2.68	20231109	0.00	N	246250	500	38 억		53852	N	N	0	N	00	N
123	20231109	150929	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4210	-15	5	-0.36	383848665	92301	69.26	4225	4240	4100	5490	2960	4225	4157.96	0.70	0	-1126	4518	4371	4283	4136	4048	4327	4092	38	1265	500	2950	5	1	7674103	323	10.22	4.31	12	1.20	412.00	977.00	11320	20230705	-62.81	4100	20231109	2.68	11320	-62.81	20230705	4100	2.68	20231109	11320	-62.81	20230705	4100	2.68	20231109	0.00	N	246250	500	38 억		53852	N	N	0	N	00	N
124	20231109	140925	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4215	-10	5	-0.24	341485580	82262	61.73	4225	4235	4100	5490	2960	4225	4150.32	0.70	0	-2459	4518	4371	4283	4136	4048	4327	4092	38	1265	500	2950	5	1	7674103	323	10.23	4.31	12	1.07	412.00	977.00	11320	20230705	-62.77	4100	20231109	2.80	11320	-62.77	20230705	4100	2.80	20231109	11320	-62.77	20230705	4100	2.80	20231109	0.00	N	246250	500	38 억		53852	N	N	0	N	00	N
125	20231109	130928	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4185	-40	5	-0.95	288107450	69556	52.20	4225	4235	4100	5490	2960	4225	4140.93	0.70	0	-2156	4518	4371	4283	4136	4048	4327	4092	38	1265	500	2950	5	1	7674103	321	10.16	4.28	12	0.91	412.00	977.00	11320	20230705	-63.03	4100	20231109	2.07	11320	-63.03	20230705	4100	2.07	20231109	11320	-63.03	20230705	4100	2.07	20231109	0.00	N	246250	500	38 억		53852	N	N	0	N	00	N
126	20231109	120933	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4135	-90	5	-2.13	232562270	56137	42.13	4225	4235	4100	5490	2960	4225	4141.33	0.70	0	-1740	4518	4371	4283	4136	4048	4327	4092	38	1265	500	2950	5	1	7674103	317	10.04	4.23	12	0.73	412.00	977.00	11320	20230705	-63.47	4100	20231109	0.85	11320	-63.47	20230705	4100	0.85	20231109	11320	-63.47	20230705	4100	0.85	20231109	0.00	N	246250	500	38 억		53852	N	N	0	N	00	N
127	20231109	110928	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4150	-75	5	-1.78	222984220	53814	40.38	4225	4235	4100	5490	2960	4225	4142.13	0.70	0	-1670	4518	4371	4283	4136	4048	4327	4092	38	1265	500	2950	5	1	7674103	318	10.07	4.25	12	0.70	412.00	977.00	11320	20230705	-63.34	4100	20231109	1.22	11320	-63.34	20230705	4100	1.22	20231109	11320	-63.34	20230705	4100	1.22	20231109	0.00	N	246250	500	38 억		53852	N	N	0	N	00	N
128	20231109	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	-80	5	-1.89	150238955	36160	27.13	4225	4235	4125	5490	2960	4225	4152.92	0.70	0	-1909	4518	4371	4283	4136	4048	4327	4092	38	1265	500	2950	5	1	7674103	318	10.06	4.24	12	0.47	412.00	977.00	11320	20230705	-63.38	4120	20231101	0.61	11320	-63.38	20230705	4120	0.61	20231101	11320	-63.38	20230705	4120	0.61	20231101	0.00	N	246250	500	38 억		53852	N	N	0	N	00	N
129	20231109	090930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-55	5	-1.30	16956685	4046	3.04	4225	4235	4155	5490	2960	4225	4180.33	0.70	0	-134	4518	4371	4283	4136	4048	4327	4092	38	1265	500	2950	5	1	7674103	320	10.12	4.27	12	0.05	412.00	977.00	11320	20230705	-63.16	4120	20231101	1.21	11320	-63.16	20230705	4120	1.21	20231101	11320	-63.16	20230705	4120	1.21	20231101	0.00	N	246250	500	38 억		53852	N	N	0	N	00	N
130	20231108	160922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	-145	5	-3.32	567780140	131678	92.14	4400	4430	4195	5680	3060	4370	4312.80	0.74	0	-1792	4696	4532	4426	4262	4156	4480	4210	38	1310	500	3050	5	1	7674103	324	10.25	4.32	12	1.72	412.00	977.00	11320	20230705	-62.68	4120	20231101	2.55	11320	-62.68	20230705	4120	2.55	20231101	11320	-62.68	20230705	4120	2.55	20231101	0.00	N	246250	500	38 억		56900	N	N	0	N	00	N
131	20231108	150927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-105	5	-2.40	476179990	109957	76.94	4400	4430	4250	5680	3060	4370	4330.60	0.74	0	-1041	4696	4532	4426	4262	4156	4480	4210	38	1310	500	3050	5	1	7674103	327	10.35	4.37	12	1.43	412.00	977.00	11320	20230705	-62.32	4120	20231101	3.52	11320	-62.32	20230705	4120	3.52	20231101	11320	-62.32	20230705	4120	3.52	20231101	0.00	N	246250	500	38 억		56900	N	N	0	N	00	N
132	20231108	140920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	-35	5	-0.80	294605270	67620	47.32	4400	4430	4315	5680	3060	4370	4356.78	0.74	0	-300	4696	4532	4426	4262	4156	4480	4210	38	1310	500	3050	5	1	7674103	333	10.52	4.44	12	0.88	412.00	977.00	11320	20230705	-61.70	4120	20231101	5.22	11320	-61.70	20230705	4120	5.22	20231101	11320	-61.70	20230705	4120	5.22	20231101	0.00	N	246250	500	38 억		56900	N	N	0	N	00	N
133	20231108	130918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	-5	5	-0.11	264762950	60732	42.50	4400	4430	4315	5680	3060	4370	4359.53	0.74	0	-116	4696	4532	4426	4262	4156	4480	4210	38	1310	500	3050	5	1	7674103	335	10.59	4.47	12	0.79	412.00	977.00	11320	20230705	-61.44	4120	20231101	5.95	11320	-61.44	20230705	4120	5.95	20231101	11320	-61.44	20230705	4120	5.95	20231101	0.00	N	246250	500	38 억		56900	N	N	0	N	00	N
134	20231108	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	-15	5	-0.34	247163095	56700	39.68	4400	4430	4315	5680	3060	4370	4359.14	0.74	0	747	4696	4532	4426	4262	4156	4480	4210	38	1310	500	3050	5	1	7674103	334	10.57	4.46	12	0.74	412.00	977.00	11320	20230705	-61.53	4120	20231101	5.70	11320	-61.53	20230705	4120	5.70	20231101	11320	-61.53	20230705	4120	5.70	20231101	0.00	N	246250	500	38 억		56900	N	N	0	N	00	N
135	20231108	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	-10	5	-0.23	216698560	49714	34.79	4400	4430	4315	5680	3060	4370	4358.90	0.74	0	957	4696	4532	4426	4262	4156	4480	4210	38	1310	500	3050	5	1	7674103	335	10.58	4.46	12	0.65	412.00	977.00	11320	20230705	-61.48	4120	20231101	5.83	11320	-61.48	20230705	4120	5.83	20231101	11320	-61.48	20230705	4120	5.83	20231101	0.00	N	246250	500	38 억		56900	N	N	0	N	00	N
136	20231108	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	15	2	0.34	136999835	31333	21.93	4400	4430	4320	5680	3060	4370	4372.38	0.74	0	-282	4696	4532	4426	4262	4156	4480	4210	38	1310	500	3050	5	1	7674103	337	10.64	4.49	12	0.41	412.00	977.00	11320	20230705	-61.26	4120	20231101	6.43	11320	-61.26	20230705	4120	6.43	20231101	11320	-61.26	20230705	4120	6.43	20231101	0.00	N	246250	500	38 억		56900	N	N	0	N	00	N
137	20231108	090918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	40	2	0.92	24397565	5559	3.89	4400	4430	4340	5680	3060	4370	4388.84	0.74	0	-1045	4696	4532	4426	4262	4156	4480	4210	38	1310	500	3050	5	1	7674103	338	10.70	4.51	12	0.07	412.00	977.00	11320	20230705	-61.04	4120	20231101	7.04	11320	-61.04	20230705	4120	7.04	20231101	11320	-61.04	20230705	4120	7.04	20231101	0.00	N	246250	500	38 억		56900	N	N	0	N	00	N
138	20231107	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	-160	5	-3.53	625203605	141899	50.98	4530	4590	4320	5880	3175	4530	4406.14	0.86	0	-8739	4696	4612	4501	4417	4306	4655	4460	38	1350	500	3170	5	1	7674103	335	10.61	4.47	12	1.85	412.00	977.00	11320	20230705	-61.40	4120	20231101	6.07	11320	-61.40	20230705	4120	6.07	20231101	11320	-61.40	20230705	4120	6.07	20231101	0.00	N	246250	500	38 억		66311	N	N	0	N	00	N
139	20231107	150923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-120	5	-2.65	601546450	136486	49.04	4530	4590	4320	5880	3175	4530	4407.39	0.86	0	-8736	4696	4612	4501	4417	4306	4655	4460	38	1350	500	3170	5	1	7674103	338	10.70	4.51	12	1.78	412.00	977.00	11320	20230705	-61.04	4120	20231101	7.04	11320	-61.04	20230705	4120	7.04	20231101	11320	-61.04	20230705	4120	7.04	20231101	0.00	N	246250	500	38 억		66311	N	N	0	N	00	N
140	20231107	140924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	-175	5	-3.86	551701845	125123	44.95	4530	4590	4320	5880	3175	4530	4409.28	0.86	0	-7773	4696	4612	4501	4417	4306	4655	4460	38	1350	500	3170	5	1	7674103	334	10.57	4.46	12	1.63	412.00	977.00	11320	20230705	-61.53	4120	20231101	5.70	11320	-61.53	20230705	4120	5.70	20231101	11320	-61.53	20230705	4120	5.70	20231101	0.00	N	246250	500	38 억		66311	N	N	0	N	00	N
141	20231107	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-140	5	-3.09	520204800	117912	42.36	4530	4590	4320	5880	3175	4530	4411.81	0.86	0	-8173	4696	4612	4501	4417	4306	4655	4460	38	1350	500	3170	5	1	7674103	337	10.66	4.49	12	1.54	412.00	977.00	11320	20230705	-61.22	4120	20231101	6.55	11320	-61.22	20230705	4120	6.55	20231101	11320	-61.22	20230705	4120	6.55	20231101	0.00	N	246250	500	38 억		66311	N	N	0	N	00	N
142	20231107	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	-160	5	-3.53	456060430	103153	37.06	4530	4590	4320	5880	3175	4530	4421.20	0.86	0	-9698	4696	4612	4501	4417	4306	4655	4460	38	1350	500	3170	5	1	7674103	335	10.61	4.47	12	1.34	412.00	977.00	11320	20230705	-61.40	4120	20231101	6.07	11320	-61.40	20230705	4120	6.07	20231101	11320	-61.40	20230705	4120	6.07	20231101	0.00	N	246250	500	38 억		66311	N	N	0	N	00	N
143	20231107	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-120	5	-2.65	334919475	75430	27.10	4530	4590	4320	5880	3175	4530	4440.14	0.86	0	-3626	4696	4612	4501	4417	4306	4655	4460	38	1350	500	3170	5	1	7674103	338	10.70	4.51	12	0.98	412.00	977.00	11320	20230705	-61.04	4120	20231101	7.04	11320	-61.04	20230705	4120	7.04	20231101	11320	-61.04	20230705	4120	7.04	20231101	0.00	N	246250	500	38 억		66311	N	N	0	N	00	N
144	20231107	100931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	-90	5	-1.99	247290220	55546	19.96	4530	4590	4320	5880	3175	4530	4451.99	0.86	0	-2459	4696	4612	4501	4417	4306	4655	4460	38	1350	500	3170	5	1	7674103	341	10.78	4.54	12	0.72	412.00	977.00	11320	20230705	-60.78	4120	20231101	7.77	11320	-60.78	20230705	4120	7.77	20231101	11320	-60.78	20230705	4120	7.77	20231101	0.00	N	246250	500	38 억		66311	N	N	0	N	00	N
145	20231107	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	-135	5	-2.98	100968530	22986	8.26	4530	4530	4320	5880	3175	4530	4392.61	0.86	0	2352	4696	4612	4501	4417	4306	4655	4460	38	1350	500	3170	5	1	7674103	337	10.67	4.50	12	0.30	412.00	977.00	11320	20230705	-61.17	4120	20231101	6.67	11320	-61.17	20230705	4120	6.67	20231101	11320	-61.17	20230705	4120	6.67	20231101	0.00	N	246250	500	38 억		66311	N	N	0	N	00	N
146	20231106	160859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	-25	5	-0.55	1237442820	276934	48.60	4505	4585	4390	5920	3190	4555	4467.96	1.04	0	-17036	4985	4770	4520	4305	4055	4877	4412	38	1365	500	3180	5	1	7674103	348	11.00	4.64	12	3.61	412.00	977.00	11320	20230705	-59.98	4120	20231101	9.95	11320	-59.98	20230705	4120	9.95	20231101	11320	-59.98	20230705	4120	9.95	20231101	0.00	N	246250	500	38 억		79970	N	N	0	N	00	N
147	20231106	150904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	-30	5	-0.66	1181835245	264650	46.44	4505	4585	4390	5920	3190	4555	4465.62	1.04	0	-17104	4985	4770	4520	4305	4055	4877	4412	38	1365	500	3180	5	1	7674103	347	10.98	4.63	12	3.45	412.00	977.00	11320	20230705	-60.03	4120	20231101	9.83	11320	-60.03	20230705	4120	9.83	20231101	11320	-60.03	20230705	4120	9.83	20231101	0.00	N	246250	500	38 억		79970	N	N	0	N	00	N
148	20231106	140900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	-90	5	-1.98	1018953425	228547	40.11	4505	4585	4390	5920	3190	4555	4458.35	1.04	0	-13288	4985	4770	4520	4305	4055	4877	4412	38	1365	500	3180	5	1	7674103	343	10.84	4.57	12	2.98	412.00	977.00	11320	20230705	-60.56	4120	20231101	8.37	11320	-60.56	20230705	4120	8.37	20231101	11320	-60.56	20230705	4120	8.37	20231101	0.00	N	246250	500	38 억		79970	N	N	0	N	00	N
149	20231106	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-135	5	-2.96	815631955	182566	32.04	4505	4585	4390	5920	3190	4555	4467.55	1.04	0	-8942	4985	4770	4520	4305	4055	4877	4412	38	1365	500	3180	5	1	7674103	339	10.73	4.52	12	2.38	412.00	977.00	11320	20230705	-60.95	4120	20231101	7.28	11320	-60.95	20230705	4120	7.28	20231101	11320	-60.95	20230705	4120	7.28	20231101	0.00	N	246250	500	38 억		79970	N	N	0	N	00	N
150	20231106	120905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-145	5	-3.18	719026065	160647	28.19	4505	4585	4400	5920	3190	4555	4475.76	1.04	0	-6367	4985	4770	4520	4305	4055	4877	4412	38	1365	500	3180	5	1	7674103	338	10.70	4.51	12	2.09	412.00	977.00	11320	20230705	-61.04	4120	20231101	7.04	11320	-61.04	20230705	4120	7.04	20231101	11320	-61.04	20230705	4120	7.04	20231101	0.00	N	246250	500	38 억		79970	N	N	0	N	00	N
151	20231106	110904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	-125	5	-2.74	563691915	125497	22.02	4505	4585	4425	5920	3190	4555	4491.62	1.04	0	-4712	4985	4770	4520	4305	4055	4877	4412	38	1365	500	3180	5	1	7674103	340	10.75	4.53	12	1.64	412.00	977.00	11320	20230705	-60.87	4120	20231101	7.52	11320	-60.87	20230705	4120	7.52	20231101	11320	-60.87	20230705	4120	7.52	20231101	0.00	N	246250	500	38 억		79970	N	N	0	N	00	N
152	20231106	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	-35	5	-0.77	344485075	76242	13.38	4505	4585	4470	5920	3190	4555	4518.26	1.04	0	-5147	4985	4770	4520	4305	4055	4877	4412	38	1365	500	3180	5	1	7674103	347	10.97	4.63	12	0.99	412.00	977.00	11320	20230705	-60.07	4120	20231101	9.71	11320	-60.07	20230705	4120	9.71	20231101	11320	-60.07	20230705	4120	9.71	20231101	0.00	N	246250	500	38 억		79970	N	N	0	N	00	N
153	20231106	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	-50	5	-1.10	130011790	28701	5.04	4505	4585	4485	5920	3190	4555	4529.78	1.04	0	-4358	4985	4770	4520	4305	4055	4877	4412	38	1365	500	3180	5	1	7674103	346	10.93	4.61	12	0.37	412.00	977.00	11320	20230705	-60.20	4120	20231101	9.34	11320	-60.20	20230705	4120	9.34	20231101	11320	-60.20	20230705	4120	9.34	20231101	0.00	N	246250	500	38 억		79970	N	N	0	N	00	N
154	20231103	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4555	140	2	3.17	2571210155	566421	80.88	4430	4735	4270	5730	3095	4415	4539.38	0.53	0	39918	4918	4666	4448	4196	3978	4792	4322	38	1315	500	3090	5	1	7674103	350	11.06	4.66	12	7.38	412.00	977.00	11320	20230705	-59.76	4120	20231101	10.56	11320	-59.76	20230705	4120	10.56	20231101	11320	-59.76	20230705	4120	10.56	20231101	0.00	N	246250	500	38 억		40334	N	N	0	N	00	N
155	20231103	150847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	135	2	3.06	2492199680	549062	78.40	4430	4735	4270	5730	3095	4415	4539.01	0.53	0	40984	4918	4666	4448	4196	3978	4792	4322	38	1315	500	3090	5	1	7674103	349	11.04	4.66	12	7.15	412.00	977.00	11320	20230705	-59.81	4120	20231101	10.44	11320	-59.81	20230705	4120	10.44	20231101	11320	-59.81	20230705	4120	10.44	20231101	0.00	N	246250	500	38 억		40334	N	N	0	N	00	N
156	20231103	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	115	2	2.60	2406224810	530074	75.69	4430	4735	4270	5730	3095	4415	4539.41	0.53	0	42066	4918	4666	4448	4196	3978	4792	4322	38	1315	500	3090	5	1	7674103	348	11.00	4.64	12	6.91	412.00	977.00	11320	20230705	-59.98	4120	20231101	9.95	11320	-59.98	20230705	4120	9.95	20231101	11320	-59.98	20230705	4120	9.95	20231101	0.00	N	246250	500	38 억		40334	N	N	0	N	00	N
157	20231103	130849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	145	2	3.28	2235166650	492082	70.26	4430	4735	4270	5730	3095	4415	4542.26	0.53	0	41692	4918	4666	4448	4196	3978	4792	4322	38	1315	500	3090	5	1	7674103	350	11.07	4.67	12	6.41	412.00	977.00	11320	20230705	-59.72	4120	20231101	10.68	11320	-59.72	20230705	4120	10.68	20231101	11320	-59.72	20230705	4120	10.68	20231101	0.00	N	246250	500	38 억		40334	N	N	0	N	00	N
158	20231103	120846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	245	2	5.55	1818415285	400850	57.24	4430	4735	4270	5730	3095	4415	4536.40	0.53	0	27177	4918	4666	4448	4196	3978	4792	4322	38	1315	500	3090	5	1	7674103	358	11.31	4.77	12	5.22	412.00	977.00	11320	20230705	-58.83	4120	20231101	13.11	11320	-58.83	20230705	4120	13.11	20231101	11320	-58.83	20230705	4120	13.11	20231101	0.00	N	246250	500	38 억		40334	N	N	0	N	00	N
159	20231103	110855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	220	2	4.98	1224877455	274059	39.13	4430	4690	4270	5730	3095	4415	4469.39	0.53	0	8353	4918	4666	4448	4196	3978	4792	4322	38	1315	500	3090	5	1	7674103	356	11.25	4.74	12	3.57	412.00	977.00	11320	20230705	-59.05	4120	20231101	12.50	11320	-59.05	20230705	4120	12.50	20231101	11320	-59.05	20230705	4120	12.50	20231101	0.00	N	246250	500	38 억		40334	N	N	0	N	00	N
160	20231103	100837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	15	2	0.34	648403145	148570	21.21	4430	4455	4270	5730	3095	4415	4364.29	0.53	0	-8968	4918	4666	4448	4196	3978	4792	4322	38	1315	500	3090	5	1	7674103	340	10.75	4.53	12	1.94	412.00	977.00	11320	20230705	-60.87	4120	20231101	7.52	11320	-60.87	20230705	4120	7.52	20231101	11320	-60.87	20230705	4120	7.52	20231101	0.00	N	246250	500	38 억		40334	N	N	0	N	00	N
161	20231103	090843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-120	5	-2.72	279766015	63952	9.13	4430	4435	4285	5730	3095	4415	4374.62	0.53	0	-5593	4918	4666	4448	4196	3978	4792	4322	38	1315	500	3090	5	1	7674103	330	10.42	4.40	12	0.83	412.00	977.00	11320	20230705	-62.06	4120	20231101	4.25	11320	-62.06	20230705	4120	4.25	20231101	11320	-62.06	20230705	4120	4.25	20231101	0.00	N	246250	500	38 억		40334	N	N	0	N	00	N
162	20231102	160843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	185	2	4.37	3088383615	691220	282.31	4275	4700	4230	5490	2965	4230	4468.02	0.35	0	12130	4496	4362	4241	4107	3986	4302	4047	38	1260	500	2960	5	1	7674103	339	10.72	4.52	12	9.01	412.00	977.00	11320	20230705	-61.00	4120	20231101	7.16	11320	-61.00	20230705	4120	7.16	20231101	11320	-61.00	20230705	4120	7.16	20231101	0.00	N	246250	500	38 억		26950	N	N	0	N	00	N
163	20231102	150852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	175	2	4.14	3032589325	678574	277.14	4275	4700	4230	5490	2965	4230	4469.06	0.35	0	12318	4496	4362	4241	4107	3986	4302	4047	38	1260	500	2960	5	1	7674103	338	10.69	4.51	12	8.84	412.00	977.00	11320	20230705	-61.09	4120	20231101	6.92	11320	-61.09	20230705	4120	6.92	20231101	11320	-61.09	20230705	4120	6.92	20231101	0.00	N	246250	500	38 억		26950	N	N	0	N	00	N
164	20231102	140837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	195	2	4.61	2896767555	647715	264.54	4275	4700	4230	5490	2965	4230	4472.29	0.35	0	11963	4496	4362	4241	4107	3986	4302	4047	38	1260	500	2960	5	1	7674103	340	10.74	4.53	12	8.44	412.00	977.00	11320	20230705	-60.91	4120	20231101	7.40	11320	-60.91	20230705	4120	7.40	20231101	11320	-60.91	20230705	4120	7.40	20231101	0.00	N	246250	500	38 억		26950	N	N	0	N	00	N
165	20231102	130842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	165	2	3.90	2696350035	602451	246.05	4275	4700	4230	5490	2965	4230	4475.63	0.35	0	15244	4496	4362	4241	4107	3986	4302	4047	38	1260	500	2960	5	1	7674103	337	10.67	4.50	12	7.85	412.00	977.00	11320	20230705	-61.17	4120	20231101	6.67	11320	-61.17	20230705	4120	6.67	20231101	11320	-61.17	20230705	4120	6.67	20231101	0.00	N	246250	500	38 억		26950	N	N	0	N	00	N
166	20231102	120839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	185	2	4.37	2532399420	564911	230.72	4275	4700	4230	5490	2965	4230	4482.83	0.35	0	13933	4496	4362	4241	4107	3986	4302	4047	38	1260	500	2960	5	1	7674103	339	10.72	4.52	12	7.36	412.00	977.00	11320	20230705	-61.00	4120	20231101	7.16	11320	-61.00	20230705	4120	7.16	20231101	11320	-61.00	20230705	4120	7.16	20231101	0.00	N	246250	500	38 억		26950	N	N	0	N	00	N
167	20231102	110838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	125	2	2.96	2334821780	520040	212.39	4275	4700	4230	5490	2965	4230	4489.70	0.35	0	16802	4496	4362	4241	4107	3986	4302	4047	38	1260	500	2960	5	1	7674103	334	10.57	4.46	12	6.78	412.00	977.00	11320	20230705	-61.53	4120	20231101	5.70	11320	-61.53	20230705	4120	5.70	20231101	11320	-61.53	20230705	4120	5.70	20231101	0.00	N	246250	500	38 억		26950	N	N	0	N	00	N
168	20231102	100839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	235	2	5.56	592516125	136129	55.60	4275	4490	4230	5490	2965	4230	4352.61	0.35	0	-5280	4496	4362	4241	4107	3986	4302	4047	38	1260	500	2960	5	1	7674103	343	10.84	4.57	12	1.77	412.00	977.00	11320	20230705	-60.56	4120	20231101	8.37	11320	-60.56	20230705	4120	8.37	20231101	11320	-60.56	20230705	4120	8.37	20231101	0.00	N	246250	500	38 억		26950	N	N	0	N	00	N
169	20231102	090845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	40	2	0.95	125676590	29382	12.00	4275	4320	4230	5490	2965	4230	4277.33	0.35	0	-443	4496	4362	4241	4107	3986	4302	4047	38	1260	500	2960	5	1	7674103	328	10.36	4.37	12	0.38	412.00	977.00	11320	20230705	-62.28	4120	20231101	3.64	11320	-62.28	20230705	4120	3.64	20231101	11320	-62.28	20230705	4120	3.64	20231101	0.00	N	246250	500	38 억		26950	N	N	0	N	00	N
170	20231101	160836	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4230	-40	5	-0.94	1017477460	240230	78.13	4375	4375	4120	5550	2990	4270	4235.46	0.29	0	2956	4740	4505	4370	4135	4000	4437	4067	38	1280	500	2980	5	1	7674103	325	10.27	4.33	12	3.13	412.00	977.00	11320	20230705	-62.63	4120	20231101	2.67	11320	-62.63	20230705	4120	2.67	20231101	11320	-62.63	20230705	4120	2.67	20231101	0.00	N	246250	500	38 억		21921	N	N	0	N	00	N
171	20231101	150837	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4160	-110	5	-2.58	920227770	216973	70.57	4375	4375	4120	5550	2990	4270	4241.21	0.29	0	2200	4740	4505	4370	4135	4000	4437	4067	38	1280	500	2980	5	1	7674103	319	10.10	4.26	12	2.83	412.00	977.00	11320	20230705	-63.25	4120	20231101	0.97	11320	-63.25	20230705	4120	0.97	20231101	11320	-63.25	20230705	4120	0.97	20231101	0.00	N	246250	500	38 억		21921	N	N	0	N	00	N
172	20231101	140829	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4200	-70	5	-1.64	704023555	164901	53.63	4375	4375	4185	5550	2990	4270	4269.37	0.29	0	3612	4740	4505	4370	4135	4000	4437	4067	38	1280	500	2980	5	1	7674103	322	10.19	4.30	12	2.15	412.00	977.00	11320	20230705	-62.90	4185	20231101	0.36	11320	-62.90	20230705	4185	0.36	20231101	11320	-62.90	20230705	4185	0.36	20231101	0.00	N	246250	500	38 억		21921	N	N	0	N	00	N
173	20231101	130837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	-10	5	-0.23	510683870	119082	38.73	4375	4375	4245	5550	2990	4270	4288.51	0.29	0	4895	4740	4505	4370	4135	4000	4437	4067	38	1280	500	2980	5	1	7674103	327	10.34	4.36	12	1.55	412.00	977.00	11320	20230705	-62.37	4235	20231031	0.59	11320	-62.37	20230705	4235	0.59	20231031	11320	-62.37	20230705	4235	0.59	20231031	0.00	N	246250	500	38 억		21921	N	N	0	N	00	N
174	20231101	120855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	0	3	0.00	440801780	102706	33.40	4375	4375	4245	5550	2990	4270	4291.88	0.29	0	5041	4740	4505	4370	4135	4000	4437	4067	38	1280	500	2980	5	1	7674103	328	10.36	4.37	12	1.34	412.00	977.00	11320	20230705	-62.28	4235	20231031	0.83	11320	-62.28	20230705	4235	0.83	20231031	11320	-62.28	20230705	4235	0.83	20231031	0.00	N	246250	500	38 억		21921	N	N	0	N	00	N
175	20231101	110902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	-15	5	-0.35	365398925	85079	27.67	4375	4375	4245	5550	2990	4270	4294.82	0.29	0	4802	4740	4505	4370	4135	4000	4437	4067	38	1280	500	2980	5	1	7674103	327	10.33	4.36	12	1.11	412.00	977.00	11320	20230705	-62.41	4235	20231031	0.47	11320	-62.41	20230705	4235	0.47	20231031	11320	-62.41	20230705	4235	0.47	20231031	0.00	N	246250	500	38 억		21921	N	N	0	N	00	N
176	20231101	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	10	2	0.23	231586660	53690	17.46	4375	4375	4255	5550	2990	4270	4313.40	0.29	0	2797	4740	4505	4370	4135	4000	4437	4067	38	1280	500	2980	5	1	7674103	328	10.39	4.38	12	0.70	412.00	977.00	11320	20230705	-62.19	4235	20231031	1.06	11320	-62.19	20230705	4235	1.06	20231031	11320	-62.19	20230705	4235	1.06	20231031	0.00	N	246250	500	38 억		21921	N	N	0	N	00	N
177	20231101	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	80	2	1.87	26569645	6115	1.99	4375	4375	4320	5550	2990	4270	4345.00	0.29	0	21	4740	4505	4370	4135	4000	4437	4067	38	1280	500	2980	5	1	7674103	334	10.56	4.45	12	0.08	412.00	977.00	11320	20230705	-61.57	4235	20231031	2.72	11320	-61.57	20230705	4235	2.72	20231031	11320	-61.57	20230705	4235	2.72	20231031	0.00	N	246250	500	38 억		21921	N	N	0	N	00	N