KissMeData/083790/price/prices-20231101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	20	2	0.76	93163835	35444	36.91	2630	2650	2605	3415	1845	2630	2628.46	5.00	-6560	2710	2670	2635	2595	2560	2652	2577	384	785	500	1840	5	1	76894182	2038	-7.70	0.92	12	0.05	-344.00	2866.00	5950	20230525	-55.46	2495	20231020	6.21	5950	-55.46	20230525	2495	6.21	20231020	5950	-55.46	20230525	2495	6.21	20231020	0.26	N	083790	500	384 억	3843920	N	N	1	N	N
3	20231130	150722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	15	2	0.57	83428475	31760	33.08	2630	2650	2605	3415	1845	2630	2626.84	5.00	-5830	2710	2670	2635	2595	2560	2652	2577	384	785	500	1840	5	1	76894182	2034	-7.69	0.92	12	0.04	-344.00	2866.00	5950	20230525	-55.55	2495	20231020	6.01	5950	-55.55	20230525	2495	6.01	20231020	5950	-55.55	20230525	2495	6.01	20231020	0.26	N	083790	500	384 억	3843920	N	N	0	N	N
4	20231130	140717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	0	3	0.00	63231445	24105	25.11	2630	2645	2605	3415	1845	2630	2623.17	5.00	-5898	2710	2670	2635	2595	2560	2652	2577	384	785	500	1840	5	1	76894182	2022	-7.65	0.92	12	0.03	-344.00	2866.00	5950	20230525	-55.80	2495	20231020	5.41	5950	-55.80	20230525	2495	5.41	20231020	5950	-55.80	20230525	2495	5.41	20231020	0.26	N	083790	500	384 억	3843920	N	N	0	N	N
5	20231130	130715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	0	3	0.00	51605475	19664	20.48	2630	2645	2605	3415	1845	2630	2624.36	5.00	-5911	2710	2670	2635	2595	2560	2652	2577	384	785	500	1840	5	1	76894182	2022	-7.65	0.92	12	0.03	-344.00	2866.00	5950	20230525	-55.80	2495	20231020	5.41	5950	-55.80	20230525	2495	5.41	20231020	5950	-55.80	20230525	2495	5.41	20231020	0.26	N	083790	500	384 억	3843920	N	N	0	N	N
6	20231130	120726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-10	5	-0.38	39106510	14900	15.52	2630	2645	2605	3415	1845	2630	2624.60	5.00	-5290	2710	2670	2635	2595	2560	2652	2577	384	785	500	1840	5	1	76894182	2015	-7.62	0.91	12	0.02	-344.00	2866.00	5950	20230525	-55.97	2495	20231020	5.01	5950	-55.97	20230525	2495	5.01	20231020	5950	-55.97	20230525	2495	5.01	20231020	0.26	N	083790	500	384 억	3843920	N	N	0	N	N
7	20231130	110721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	10	2	0.38	25141335	9586	9.98	2630	2645	2605	3415	1845	2630	2622.71	5.00	-3064	2710	2670	2635	2595	2560	2652	2577	384	785	500	1840	5	1	76894182	2030	-7.67	0.92	12	0.01	-344.00	2866.00	5950	20230525	-55.63	2495	20231020	5.81	5950	-55.63	20230525	2495	5.81	20231020	5950	-55.63	20230525	2495	5.81	20231020	0.26	N	083790	500	384 억	3843920	N	N	0	N	N
8	20231130	100716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	0	3	0.00	21110550	8054	8.39	2630	2645	2605	3415	1845	2630	2621.13	5.00	-3084	2710	2670	2635	2595	2560	2652	2577	384	785	500	1840	5	1	76894182	2022	-7.65	0.92	12	0.01	-344.00	2866.00	5950	20230525	-55.80	2495	20231020	5.41	5950	-55.80	20230525	2495	5.41	20231020	5950	-55.80	20230525	2495	5.41	20231020	0.26	N	083790	500	384 억	3843920	N	N	0	N	N
9	20231130	090718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	-5	5	-0.19	4584795	1753	1.83	2630	2630	2605	3415	1845	2630	2615.40	5.00	-679	2710	2670	2635	2595	2560	2652	2577	384	785	500	1840	5	1	76894182	2018	-7.63	0.92	12	0.00	-344.00	2866.00	5950	20230525	-55.88	2495	20231020	5.21	5950	-55.88	20230525	2495	5.21	20231020	5950	-55.88	20230525	2495	5.21	20231020	0.26	N	083790	500	384 억	3843920	N	N	0	N	N
10	20231129	160714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-40	5	-1.50	252123235	95975	192.24	2675	2675	2600	3470	1870	2670	2626.96	5.00	-3998	2703	2686	2658	2641	2613	2695	2650	384	800	500	1860	5	1	76894182	2022	-7.65	0.92	12	0.12	-344.00	2866.00	5950	20230525	-55.80	2495	20231020	5.41	5950	-55.80	20230525	2495	5.41	20231020	5950	-55.80	20230525	2495	5.41	20231020	0.27	N	083790	500	384 억	3847920	N	N	0	N	N
11	20231129	150719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-50	5	-1.87	242241290	92209	184.70	2675	2675	2600	3470	1870	2670	2627.08	5.00	-3942	2703	2686	2658	2641	2613	2695	2650	384	800	500	1860	5	1	76894182	2015	-7.62	0.91	12	0.12	-344.00	2866.00	5950	20230525	-55.97	2495	20231020	5.01	5950	-55.97	20230525	2495	5.01	20231020	5950	-55.97	20230525	2495	5.01	20231020	0.27	N	083790	500	384 억	3847920	N	N	0	N	N
12	20231129	140715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	-30	5	-1.12	177717325	67663	135.53	2675	2675	2600	3470	1870	2670	2626.49	5.00	-676	2703	2686	2658	2641	2613	2695	2650	384	800	500	1860	5	1	76894182	2030	-7.67	0.92	12	0.09	-344.00	2866.00	5950	20230525	-55.63	2495	20231020	5.81	5950	-55.63	20230525	2495	5.81	20231020	5950	-55.63	20230525	2495	5.81	20231020	0.27	N	083790	500	384 억	3847920	N	N	0	N	N
13	20231129	130717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	-15	5	-0.56	156786120	59736	119.65	2675	2675	2600	3470	1870	2670	2624.63	5.00	853	2703	2686	2658	2641	2613	2695	2650	384	800	500	1860	5	1	76894182	2042	-7.72	0.93	12	0.08	-344.00	2866.00	5950	20230525	-55.38	2495	20231020	6.41	5950	-55.38	20230525	2495	6.41	20231020	5950	-55.38	20230525	2495	6.41	20231020	0.27	N	083790	500	384 억	3847920	N	N	0	N	N
14	20231129	120717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	0	3	0.00	151696615	57815	115.80	2675	2675	2600	3470	1870	2670	2623.81	5.00	61	2703	2686	2658	2641	2613	2695	2650	384	800	500	1860	5	1	76894182	2053	-7.76	0.93	12	0.08	-344.00	2866.00	5950	20230525	-55.13	2495	20231020	7.01	5950	-55.13	20230525	2495	7.01	20231020	5950	-55.13	20230525	2495	7.01	20231020	0.27	N	083790	500	384 억	3847920	N	N	0	N	N
15	20231129	110718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	0	3	0.00	142480050	54347	108.86	2675	2675	2600	3470	1870	2670	2621.65	5.00	-1182	2703	2686	2658	2641	2613	2695	2650	384	800	500	1860	5	1	76894182	2053	-7.76	0.93	12	0.07	-344.00	2866.00	5950	20230525	-55.13	2495	20231020	7.01	5950	-55.13	20230525	2495	7.01	20231020	5950	-55.13	20230525	2495	7.01	20231020	0.27	N	083790	500	384 억	3847920	N	N	0	N	N
16	20231129	100716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	-45	5	-1.69	123206935	47103	94.35	2675	2675	2600	3470	1870	2670	2615.66	5.00	-1021	2703	2686	2658	2641	2613	2695	2650	384	800	500	1860	5	1	76894182	2018	-7.63	0.92	12	0.06	-344.00	2866.00	5950	20230525	-55.88	2495	20231020	5.21	5950	-55.88	20230525	2495	5.21	20231020	5950	-55.88	20230525	2495	5.21	20231020	0.27	N	083790	500	384 억	3847920	N	N	0	N	N
17	20231129	090713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	-5	5	-0.19	4662505	1749	3.50	2675	2675	2645	3470	1870	2670	2665.75	5.00	-1501	2703	2686	2658	2641	2613	2695	2650	384	800	500	1860	5	1	76894182	2049	-7.75	0.93	12	0.00	-344.00	2866.00	5950	20230525	-55.21	2495	20231020	6.81	5950	-55.21	20230525	2495	6.81	20231020	5950	-55.21	20230525	2495	6.81	20231020	0.27	N	083790	500	384 억	3847920	N	N	0	N	N
18	20231128	160714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	10	2	0.38	131839990	49836	41.53	2630	2675	2630	3455	1865	2660	2645.48	5.02	-9482	2796	2727	2681	2612	2566	2705	2590	384	795	500	1860	5	1	76894182	2053	-7.76	0.93	12	0.06	-344.00	2866.00	5950	20230525	-55.13	2495	20231020	7.01	5950	-55.13	20230525	2495	7.01	20231020	5950	-55.13	20230525	2495	7.01	20231020	0.27	N	083790	500	384 억	3857403	N	N	1	N	N
19	20231128	150629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	10	2	0.38	117771155	44553	37.13	2630	2675	2630	3455	1865	2660	2643.39	5.02	-8788	2796	2727	2681	2612	2566	2705	2590	384	795	500	1860	5	1	76894182	2053	-7.76	0.93	12	0.06	-344.00	2866.00	5950	20230525	-55.13	2495	20231020	7.01	5950	-55.13	20230525	2495	7.01	20231020	5950	-55.13	20230525	2495	7.01	20231020	0.27	N	083790	500	384 억	3857403	N	N	1	N	N
20	20231128	140714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	-5	5	-0.19	91818030	34777	28.98	2630	2665	2630	3455	1865	2660	2640.19	5.02	-3645	2796	2727	2681	2612	2566	2705	2590	384	795	500	1860	5	1	76894182	2042	-7.72	0.93	12	0.05	-344.00	2866.00	5950	20230525	-55.38	2495	20231020	6.41	5950	-55.38	20230525	2495	6.41	20231020	5950	-55.38	20230525	2495	6.41	20231020	0.27	N	083790	500	384 억	3857403	N	N	1	N	N
21	20231128	130710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	-20	5	-0.75	84560905	32025	26.69	2630	2665	2630	3455	1865	2660	2640.47	5.02	-3343	2796	2727	2681	2612	2566	2705	2590	384	795	500	1860	5	1	76894182	2030	-7.67	0.92	12	0.04	-344.00	2866.00	5950	20230525	-55.63	2495	20231020	5.81	5950	-55.63	20230525	2495	5.81	20231020	5950	-55.63	20230525	2495	5.81	20231020	0.27	N	083790	500	384 억	3857403	N	N	1	N	N
22	20231128	120713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-10	5	-0.38	59281260	22443	18.70	2630	2665	2630	3455	1865	2660	2641.41	5.02	-2198	2796	2727	2681	2612	2566	2705	2590	384	795	500	1860	5	1	76894182	2038	-7.70	0.92	12	0.03	-344.00	2866.00	5950	20230525	-55.46	2495	20231020	6.21	5950	-55.46	20230525	2495	6.21	20231020	5950	-55.46	20230525	2495	6.21	20231020	0.27	N	083790	500	384 억	3857403	N	N	1	N	N
23	20231128	110712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	-15	5	-0.56	43169110	16340	13.62	2630	2665	2630	3455	1865	2660	2641.93	5.02	707	2796	2727	2681	2612	2566	2705	2590	384	795	500	1860	5	1	76894182	2034	-7.69	0.92	12	0.02	-344.00	2866.00	5950	20230525	-55.55	2495	20231020	6.01	5950	-55.55	20230525	2495	6.01	20231020	5950	-55.55	20230525	2495	6.01	20231020	0.27	N	083790	500	384 억	3857403	N	N	1	N	N
24	20231128	100712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	-15	5	-0.56	24318690	9201	7.67	2630	2665	2630	3455	1865	2660	2643.05	5.02	1882	2796	2727	2681	2612	2566	2705	2590	384	795	500	1860	5	1	76894182	2034	-7.69	0.92	12	0.01	-344.00	2866.00	5950	20230525	-55.55	2495	20231020	6.01	5950	-55.55	20230525	2495	6.01	20231020	5950	-55.55	20230525	2495	6.01	20231020	0.27	N	083790	500	384 억	3857403	N	N	1	N	N
25	20231128	090710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-10	5	-0.38	5309615	2015	1.68	2630	2650	2630	3455	1865	2660	2635.04	5.02	33	2796	2727	2681	2612	2566	2705	2590	384	795	500	1860	5	1	76894182	2038	-7.70	0.92	12	0.00	-344.00	2866.00	5950	20230525	-55.46	2495	20231020	6.21	5950	-55.46	20230525	2495	6.21	20231020	5950	-55.46	20230525	2495	6.21	20231020	0.27	N	083790	500	384 억	3857403	N	N	1	N	N
26	20231127	160709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	-15	5	-0.56	320670110	119609	198.49	2750	2750	2635	3475	1875	2675	2680.99	5.04	-21805	2775	2725	2700	2650	2625	2712	2637	384	800	500	1870	5	1	76894182	2045	-7.73	0.93	12	0.16	-344.00	2866.00	5950	20230525	-55.29	2495	20231020	6.61	5950	-55.29	20230525	2495	6.61	20231020	5950	-55.29	20230525	2495	6.61	20231020	0.27	N	083790	500	384 억	3879187	N	N	1	N	N
27	20231127	150710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	-15	5	-0.56	286034370	106545	176.81	2750	2750	2635	3475	1875	2675	2684.63	5.04	-21049	2775	2725	2700	2650	2625	2712	2637	384	800	500	1870	5	1	76894182	2045	-7.73	0.93	12	0.14	-344.00	2866.00	5950	20230525	-55.29	2495	20231020	6.61	5950	-55.29	20230525	2495	6.61	20231020	5950	-55.29	20230525	2495	6.61	20231020	0.27	N	083790	500	384 억	3879187	N	N	0	N	N
28	20231127	140715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	-20	5	-0.75	240397085	89335	148.25	2750	2750	2655	3475	1875	2675	2690.96	5.04	-21942	2775	2725	2700	2650	2625	2712	2637	384	800	500	1870	5	1	76894182	2042	-7.72	0.93	12	0.12	-344.00	2866.00	5950	20230525	-55.38	2495	20231020	6.41	5950	-55.38	20230525	2495	6.41	20231020	5950	-55.38	20230525	2495	6.41	20231020	0.27	N	083790	500	384 억	3879187	N	N	0	N	N
29	20231127	130712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	0	3	0.00	222045520	82444	136.82	2750	2750	2665	3475	1875	2675	2693.29	5.04	-18052	2775	2725	2700	2650	2625	2712	2637	384	800	500	1870	5	1	76894182	2057	-7.78	0.93	12	0.11	-344.00	2866.00	5950	20230525	-55.04	2495	20231020	7.21	5950	-55.04	20230525	2495	7.21	20231020	5950	-55.04	20230525	2495	7.21	20231020	0.27	N	083790	500	384 억	3879187	N	N	0	N	N
30	20231127	120714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	5	2	0.19	177404735	65749	109.11	2750	2750	2670	3475	1875	2675	2698.21	5.04	-13077	2775	2725	2700	2650	2625	2712	2637	384	800	500	1870	5	1	76894182	2061	-7.79	0.94	12	0.09	-344.00	2866.00	5950	20230525	-54.96	2495	20231020	7.41	5950	-54.96	20230525	2495	7.41	20231020	5950	-54.96	20230525	2495	7.41	20231020	0.27	N	083790	500	384 억	3879187	N	N	0	N	N
31	20231127	110703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	0	3	0.00	157270800	58244	96.66	2750	2750	2670	3475	1875	2675	2700.21	5.04	-11589	2775	2725	2700	2650	2625	2712	2637	384	800	500	1870	5	1	76894182	2057	-7.78	0.93	12	0.08	-344.00	2866.00	5950	20230525	-55.04	2495	20231020	7.21	5950	-55.04	20230525	2495	7.21	20231020	5950	-55.04	20230525	2495	7.21	20231020	0.27	N	083790	500	384 억	3879187	N	N	0	N	N
32	20231127	100703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	25	2	0.93	124786045	46160	76.60	2750	2750	2670	3475	1875	2675	2703.34	5.04	-11234	2775	2725	2700	2650	2625	2712	2637	384	800	500	1870	5	1	76894182	2076	-7.85	0.94	12	0.06	-344.00	2866.00	5950	20230525	-54.62	2495	20231020	8.22	5950	-54.62	20230525	2495	8.22	20231020	5950	-54.62	20230525	2495	8.22	20231020	0.27	N	083790	500	384 억	3879187	N	N	0	N	N
33	20231127	090705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	40	2	1.50	48835670	17874	29.66	2750	2750	2710	3475	1875	2675	2732.22	5.04	827	2775	2725	2700	2650	2625	2712	2637	384	800	500	1870	5	1	76894182	2088	-7.89	0.95	12	0.02	-344.00	2866.00	5950	20230525	-54.37	2495	20231020	8.82	5950	-54.37	20230525	2495	8.82	20231020	5950	-54.37	20230525	2495	8.82	20231020	0.27	N	083790	500	384 억	3879187	N	N	0	N	N
34	20231124	160658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	-55	5	-2.01	161441615	59779	66.89	2745	2750	2675	3545	1915	2730	2701.23	5.06	-14994	2813	2771	2738	2696	2663	2767	2692	384	815	500	1910	5	1	76894182	2057	-7.78	0.93	12	0.08	-344.00	2866.00	5950	20230525	-55.04	2495	20231020	7.21	5950	-55.04	20230525	2495	7.21	20231020	5950	-55.04	20230525	2495	7.21	20231020	0.29	N	083790	500	384 억	3894183	N	N	0	N	N
35	20231124	150706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	-35	5	-1.28	131119985	48461	54.22	2745	2750	2685	3545	1915	2730	2705.68	5.06	-14863	2813	2771	2738	2696	2663	2767	2692	384	815	500	1910	5	1	76894182	2072	-7.83	0.94	12	0.06	-344.00	2866.00	5950	20230525	-54.71	2495	20231020	8.02	5950	-54.71	20230525	2495	8.02	20231020	5950	-54.71	20230525	2495	8.02	20231020	0.29	N	083790	500	384 억	3894183	N	N	0	N	N
36	20231124	140708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	-35	5	-1.28	110415120	40765	45.61	2745	2750	2685	3545	1915	2730	2708.58	5.06	-14576	2813	2771	2738	2696	2663	2767	2692	384	815	500	1910	5	1	76894182	2072	-7.83	0.94	12	0.05	-344.00	2866.00	5950	20230525	-54.71	2495	20231020	8.02	5950	-54.71	20230525	2495	8.02	20231020	5950	-54.71	20230525	2495	8.02	20231020	0.29	N	083790	500	384 억	3894183	N	N	0	N	N
37	20231124	130703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	-35	5	-1.28	81261170	29953	33.51	2745	2750	2695	3545	1915	2730	2712.96	5.06	-7715	2813	2771	2738	2696	2663	2767	2692	384	815	500	1910	5	1	76894182	2072	-7.83	0.94	12	0.04	-344.00	2866.00	5950	20230525	-54.71	2495	20231020	8.02	5950	-54.71	20230525	2495	8.02	20231020	5950	-54.71	20230525	2495	8.02	20231020	0.29	N	083790	500	384 억	3894183	N	N	0	N	N
38	20231124	120707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	-10	5	-0.37	45641780	16757	18.75	2745	2750	2710	3545	1915	2730	2723.74	5.06	-4470	2813	2771	2738	2696	2663	2767	2692	384	815	500	1910	5	1	76894182	2092	-7.91	0.95	12	0.02	-344.00	2866.00	5950	20230525	-54.29	2495	20231020	9.02	5950	-54.29	20230525	2495	9.02	20231020	5950	-54.29	20230525	2495	9.02	20231020	0.29	N	083790	500	384 억	3894183	N	N	0	N	N
39	20231124	110703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	-10	5	-0.37	33100845	12139	13.58	2745	2750	2720	3545	1915	2730	2726.82	5.06	-3321	2813	2771	2738	2696	2663	2767	2692	384	815	500	1910	5	1	76894182	2092	-7.91	0.95	12	0.02	-344.00	2866.00	5950	20230525	-54.29	2495	20231020	9.02	5950	-54.29	20230525	2495	9.02	20231020	5950	-54.29	20230525	2495	9.02	20231020	0.29	N	083790	500	384 억	3894183	N	N	0	N	N
40	20231124	100703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	-5	5	-0.18	19291910	7068	7.91	2745	2750	2720	3545	1915	2730	2729.47	5.06	-1286	2813	2771	2738	2696	2663	2767	2692	384	815	500	1910	5	1	76894182	2095	-7.92	0.95	12	0.01	-344.00	2866.00	5950	20230525	-54.20	2495	20231020	9.22	5950	-54.20	20230525	2495	9.22	20231020	5950	-54.20	20230525	2495	9.22	20231020	0.29	N	083790	500	384 억	3894183	N	N	0	N	N
41	20231124	090703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	20	2	0.73	2936745	1074	1.20	2745	2750	2725	3545	1915	2730	2734.40	5.06	277	2813	2771	2738	2696	2663	2767	2692	384	815	500	1910	5	1	76894182	2115	-7.99	0.96	12	0.00	-344.00	2866.00	5950	20230525	-53.78	2495	20231020	10.22	5950	-53.78	20230525	2495	10.22	20231020	5950	-53.78	20230525	2495	10.22	20231020	0.29	N	083790	500	384 억	3894183	N	N	0	N	N
42	20231123	160654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	10	2	0.37	245080975	89372	115.48	2730	2780	2705	3535	1905	2720	2742.47	5.02	33875	2836	2777	2731	2672	2626	2755	2650	384	815	500	1900	5	1	76894182	2099	-7.94	0.95	12	0.12	-344.00	2866.00	5950	20230525	-54.12	2495	20231020	9.42	5950	-54.12	20230525	2495	9.42	20231020	5950	-54.12	20230525	2495	9.42	20231020	0.30	N	083790	500	384 억	3860336	N	N	0	N	N
43	20231123	150718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	40	2	1.47	226988665	82759	106.93	2730	2780	2705	3535	1905	2720	2742.77	5.02	33564	2836	2777	2731	2672	2626	2755	2650	384	815	500	1900	5	1	76894182	2122	-8.02	0.96	12	0.11	-344.00	2866.00	5950	20230525	-53.61	2495	20231020	10.62	5950	-53.61	20230525	2495	10.62	20231020	5950	-53.61	20230525	2495	10.62	20231020	0.30	N	083790	500	384 억	3860336	N	N	0	N	N
44	20231123	140714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	50	2	1.84	193395665	70605	91.23	2730	2775	2705	3535	1905	2720	2739.12	5.02	30292	2836	2777	2731	2672	2626	2755	2650	384	815	500	1900	5	1	76894182	2130	-8.05	0.97	12	0.09	-344.00	2866.00	5950	20230525	-53.45	2495	20231020	11.02	5950	-53.45	20230525	2495	11.02	20231020	5950	-53.45	20230525	2495	11.02	20231020	0.30	N	083790	500	384 억	3860336	N	N	0	N	N
45	20231123	130714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	35	2	1.29	171516280	62682	80.99	2730	2760	2705	3535	1905	2720	2736.29	5.02	24606	2836	2777	2731	2672	2626	2755	2650	384	815	500	1900	5	1	76894182	2118	-8.01	0.96	12	0.08	-344.00	2866.00	5950	20230525	-53.70	2495	20231020	10.42	5950	-53.70	20230525	2495	10.42	20231020	5950	-53.70	20230525	2495	10.42	20231020	0.30	N	083790	500	384 억	3860336	N	N	0	N	N
46	20231123	120705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	30	2	1.10	151651685	55462	71.66	2730	2760	2705	3535	1905	2720	2734.33	5.02	20555	2836	2777	2731	2672	2626	2755	2650	384	815	500	1900	5	1	76894182	2115	-7.99	0.96	12	0.07	-344.00	2866.00	5950	20230525	-53.78	2495	20231020	10.22	5950	-53.78	20230525	2495	10.22	20231020	5950	-53.78	20230525	2495	10.22	20231020	0.30	N	083790	500	384 억	3860336	N	N	0	N	N
47	20231123	110722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	35	2	1.29	88701995	32509	42.01	2730	2755	2705	3535	1905	2720	2728.54	5.02	10571	2836	2777	2731	2672	2626	2755	2650	384	815	500	1900	5	1	76894182	2118	-8.01	0.96	12	0.04	-344.00	2866.00	5950	20230525	-53.70	2495	20231020	10.42	5950	-53.70	20230525	2495	10.42	20231020	5950	-53.70	20230525	2495	10.42	20231020	0.30	N	083790	500	384 억	3860336	N	N	0	N	N
48	20231123	100706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	10	2	0.37	36095810	13290	17.17	2730	2730	2705	3535	1905	2720	2716.01	5.02	148	2836	2777	2731	2672	2626	2755	2650	384	815	500	1900	5	1	76894182	2099	-7.94	0.95	12	0.02	-344.00	2866.00	5950	20230525	-54.12	2495	20231020	9.42	5950	-54.12	20230525	2495	9.42	20231020	5950	-54.12	20230525	2495	9.42	20231020	0.30	N	083790	500	384 억	3860336	N	N	0	N	N
49	20231123	090702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	0	3	0.00	1313870	483	0.62	2730	2730	2720	3535	1905	2720	2720.23	5.02	-218	2836	2777	2731	2672	2626	2755	2650	384	815	500	1900	5	1	76894182	2092	-7.91	0.95	12	0.00	-344.00	2866.00	5950	20230525	-54.29	2495	20231020	9.02	5950	-54.29	20230525	2495	9.02	20231020	5950	-54.29	20230525	2495	9.02	20231020	0.30	N	083790	500	384 억	3860336	N	N	0	N	N
50	20231122	160639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	-40	5	-1.45	209029785	77106	101.64	2760	2790	2685	3585	1935	2760	2710.56	5.07	-33824	2813	2786	2748	2721	2683	2767	2702	384	825	500	1930	5	1	76894182	2092	-7.91	0.95	12	0.10	-344.00	2866.00	5950	20230525	-54.29	2495	20231020	9.02	5950	-54.29	20230525	2495	9.02	20231020	5950	-54.29	20230525	2495	9.02	20231020	0.30	N	083790	500	384 억	3895735	N	N	0	N	N
51	20231122	150652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-60	5	-2.17	182467985	67315	88.74	2760	2790	2685	3585	1935	2760	2710.66	5.07	-31551	2813	2786	2748	2721	2683	2767	2702	384	825	500	1930	5	1	76894182	2076	-7.85	0.94	12	0.09	-344.00	2866.00	5950	20230525	-54.62	2495	20231020	8.22	5950	-54.62	20230525	2495	8.22	20231020	5950	-54.62	20230525	2495	8.22	20231020	0.30	N	083790	500	384 억	3895735	N	N	0	N	N
52	20231122	140644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	-45	5	-1.63	157636340	58127	76.62	2760	2790	2685	3585	1935	2760	2711.93	5.07	-28723	2813	2786	2748	2721	2683	2767	2702	384	825	500	1930	5	1	76894182	2088	-7.89	0.95	12	0.08	-344.00	2866.00	5950	20230525	-54.37	2495	20231020	8.82	5950	-54.37	20230525	2495	8.82	20231020	5950	-54.37	20230525	2495	8.82	20231020	0.30	N	083790	500	384 억	3895735	N	N	0	N	N
53	20231122	130708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	-65	5	-2.36	133776585	49296	64.98	2760	2790	2695	3585	1935	2760	2713.74	5.07	-26510	2813	2786	2748	2721	2683	2767	2702	384	825	500	1930	5	1	76894182	2072	-7.83	0.94	12	0.06	-344.00	2866.00	5950	20230525	-54.71	2495	20231020	8.02	5950	-54.71	20230525	2495	8.02	20231020	5950	-54.71	20230525	2495	8.02	20231020	0.30	N	083790	500	384 억	3895735	N	N	0	N	N
54	20231122	120712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-60	5	-2.17	118644895	43693	57.60	2760	2790	2695	3585	1935	2760	2715.42	5.07	-23310	2813	2786	2748	2721	2683	2767	2702	384	825	500	1930	5	1	76894182	2076	-7.85	0.94	12	0.06	-344.00	2866.00	5950	20230525	-54.62	2495	20231020	8.22	5950	-54.62	20230525	2495	8.22	20231020	5950	-54.62	20230525	2495	8.22	20231020	0.30	N	083790	500	384 억	3895735	N	N	0	N	N
55	20231122	110740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	-55	5	-1.99	106112260	39062	51.49	2760	2790	2695	3585	1935	2760	2716.51	5.07	-22251	2813	2786	2748	2721	2683	2767	2702	384	825	500	1930	5	1	76894182	2080	-7.86	0.94	12	0.05	-344.00	2866.00	5950	20230525	-54.54	2495	20231020	8.42	5950	-54.54	20230525	2495	8.42	20231020	5950	-54.54	20230525	2495	8.42	20231020	0.30	N	083790	500	384 억	3895735	N	N	0	N	N
56	20231122	100721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	-40	5	-1.45	33074965	12076	15.92	2760	2790	2720	3585	1935	2760	2738.90	5.07	-9117	2813	2786	2748	2721	2683	2767	2702	384	825	500	1930	5	1	76894182	2092	-7.91	0.95	12	0.02	-344.00	2866.00	5950	20230525	-54.29	2495	20231020	9.02	5950	-54.29	20230525	2495	9.02	20231020	5950	-54.29	20230525	2495	9.02	20231020	0.30	N	083790	500	384 억	3895735	N	N	0	N	N
57	20231122	090646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	5	2	0.18	342275	124	0.16	2760	2765	2755	3585	1935	2760	2760.28	5.07	-40	2813	2786	2748	2721	2683	2767	2702	384	825	500	1930	5	1	76894182	2126	-8.04	0.96	12	0.00	-344.00	2866.00	5950	20230525	-53.53	2495	20231020	10.82	5950	-53.53	20230525	2495	10.82	20231020	5950	-53.53	20230525	2495	10.82	20231020	0.30	N	083790	500	384 억	3895735	N	N	0	N	N
58	20231121	160648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-5	5	-0.18	207334980	75835	92.45	2775	2775	2710	3590	1940	2765	2733.99	5.06	7019	2841	2802	2776	2737	2711	2790	2725	384	825	500	1930	5	1	76894182	2122	-8.02	0.96	12	0.10	-344.00	2866.00	5950	20230525	-53.61	2495	20231020	10.62	5950	-53.61	20230525	2495	10.62	20231020	5950	-53.61	20230525	2495	10.62	20231020	0.30	N	083790	500	384 억	3888708	N	N	1	N	N
59	20231121	150649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-5	5	-0.18	197589845	72305	88.15	2775	2775	2710	3590	1940	2765	2732.73	5.06	7201	2841	2802	2776	2737	2711	2790	2725	384	825	500	1930	5	1	76894182	2122	-8.02	0.96	12	0.09	-344.00	2866.00	5950	20230525	-53.61	2495	20231020	10.62	5950	-53.61	20230525	2495	10.62	20231020	5950	-53.61	20230525	2495	10.62	20231020	0.30	N	083790	500	384 억	3888708	N	N	1	N	N
60	20231121	140642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	-15	5	-0.54	174555640	63924	77.93	2775	2775	2710	3590	1940	2765	2730.67	5.06	5140	2841	2802	2776	2737	2711	2790	2725	384	825	500	1930	5	1	76894182	2115	-7.99	0.96	12	0.08	-344.00	2866.00	5950	20230525	-53.78	2495	20231020	10.22	5950	-53.78	20230525	2495	10.22	20231020	5950	-53.78	20230525	2495	10.22	20231020	0.30	N	083790	500	384 억	3888708	N	N	1	N	N
61	20231121	130636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	-30	5	-1.08	159974685	58610	71.45	2775	2775	2710	3590	1940	2765	2729.48	5.06	4956	2841	2802	2776	2737	2711	2790	2725	384	825	500	1930	5	1	76894182	2103	-7.95	0.95	12	0.08	-344.00	2866.00	5950	20230525	-54.03	2495	20231020	9.62	5950	-54.03	20230525	2495	9.62	20231020	5950	-54.03	20230525	2495	9.62	20231020	0.30	N	083790	500	384 억	3888708	N	N	1	N	N
62	20231121	120636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	-40	5	-1.45	114515755	41924	51.11	2775	2775	2710	3590	1940	2765	2731.51	5.06	-1773	2841	2802	2776	2737	2711	2790	2725	384	825	500	1930	5	1	76894182	2095	-7.92	0.95	12	0.05	-344.00	2866.00	5950	20230525	-54.20	2495	20231020	9.22	5950	-54.20	20230525	2495	9.22	20231020	5950	-54.20	20230525	2495	9.22	20231020	0.30	N	083790	500	384 억	3888708	N	N	1	N	N
63	20231121	110634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	-50	5	-1.81	91278675	33387	40.70	2775	2775	2710	3590	1940	2765	2733.96	5.06	-1317	2841	2802	2776	2737	2711	2790	2725	384	825	500	1930	5	1	76894182	2088	-7.89	0.95	12	0.04	-344.00	2866.00	5950	20230525	-54.37	2495	20231020	8.82	5950	-54.37	20230525	2495	8.82	20231020	5950	-54.37	20230525	2495	8.82	20231020	0.30	N	083790	500	384 억	3888708	N	N	1	N	N
64	20231121	100619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-5	5	-0.18	58443060	21330	26.00	2775	2775	2710	3590	1940	2765	2739.95	5.06	-1880	2841	2802	2776	2737	2711	2790	2725	384	825	500	1930	5	1	76894182	2122	-8.02	0.96	12	0.03	-344.00	2866.00	5950	20230525	-53.61	2495	20231020	10.62	5950	-53.61	20230525	2495	10.62	20231020	5950	-53.61	20230525	2495	10.62	20231020	0.30	N	083790	500	384 억	3888708	N	N	1	N	N
65	20231121	090628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	-20	5	-0.72	5645275	2054	2.50	2775	2775	2745	3590	1940	2765	2748.43	5.06	30	2841	2802	2776	2737	2711	2790	2725	384	825	500	1930	5	1	76894182	2111	-7.98	0.96	12	0.00	-344.00	2866.00	5950	20230525	-53.87	2495	20231020	10.02	5950	-53.87	20230525	2495	10.02	20231020	5950	-53.87	20230525	2495	10.02	20231020	0.30	N	083790	500	384 억	3888708	N	N	1	N	N
66	20231120	160633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	-5	5	-0.18	155206430	55966	49.41	2795	2815	2750	3600	1940	2770	2773.24	5.06	158	2903	2836	2773	2706	2643	2870	2740	384	830	500	1930	5	1	76894182	2126	-8.04	0.96	12	0.07	-344.00	2866.00	5950	20230525	-53.53	2495	20231020	10.82	5950	-53.53	20230525	2495	10.82	20231020	5950	-53.53	20230525	2495	10.82	20231020	0.34	N	083790	500	384 억	3888480	N	N	1	N	N
67	20231120	150637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	-15	5	-0.54	151376645	54578	48.19	2795	2815	2750	3600	1940	2770	2773.58	5.06	469	2903	2836	2773	2706	2643	2870	2740	384	830	500	1930	5	1	76894182	2118	-8.01	0.96	12	0.07	-344.00	2866.00	5950	20230525	-53.70	2495	20231020	10.42	5950	-53.70	20230525	2495	10.42	20231020	5950	-53.70	20230525	2495	10.42	20231020	0.34	N	083790	500	384 억	3888480	N	N	0	N	N
68	20231120	140636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	-15	5	-0.54	129552090	46657	41.19	2795	2815	2750	3600	1940	2770	2776.69	5.06	844	2903	2836	2773	2706	2643	2870	2740	384	830	500	1930	5	1	76894182	2118	-8.01	0.96	12	0.06	-344.00	2866.00	5950	20230525	-53.70	2495	20231020	10.42	5950	-53.70	20230525	2495	10.42	20231020	5950	-53.70	20230525	2495	10.42	20231020	0.34	N	083790	500	384 억	3888480	N	N	0	N	N
69	20231120	130632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-10	5	-0.36	113461770	40822	36.04	2795	2815	2760	3600	1940	2770	2779.43	5.06	768	2903	2836	2773	2706	2643	2870	2740	384	830	500	1930	5	1	76894182	2122	-8.02	0.96	12	0.05	-344.00	2866.00	5950	20230525	-53.61	2495	20231020	10.62	5950	-53.61	20230525	2495	10.62	20231020	5950	-53.61	20230525	2495	10.62	20231020	0.34	N	083790	500	384 억	3888480	N	N	0	N	N
70	20231120	120634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	5	2	0.18	102699200	36934	32.61	2795	2815	2760	3600	1940	2770	2780.61	5.06	768	2903	2836	2773	2706	2643	2870	2740	384	830	500	1930	5	1	76894182	2134	-8.07	0.97	12	0.05	-344.00	2866.00	5950	20230525	-53.36	2495	20231020	11.22	5950	-53.36	20230525	2495	11.22	20231020	5950	-53.36	20230525	2495	11.22	20231020	0.34	N	083790	500	384 억	3888480	N	N	0	N	N
71	20231120	110633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	0	3	0.00	80746255	29000	25.60	2795	2815	2765	3600	1940	2770	2784.35	5.06	-273	2903	2836	2773	2706	2643	2870	2740	384	830	500	1930	5	1	76894182	2130	-8.05	0.97	12	0.04	-344.00	2866.00	5950	20230525	-53.45	2495	20231020	11.02	5950	-53.45	20230525	2495	11.02	20231020	5950	-53.45	20230525	2495	11.02	20231020	0.34	N	083790	500	384 억	3888480	N	N	0	N	N
72	20231120	100629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	35	2	1.26	59323665	21291	18.80	2795	2815	2765	3600	1940	2770	2786.33	5.06	-1240	2903	2836	2773	2706	2643	2870	2740	384	830	500	1930	5	1	76894182	2157	-8.15	0.98	12	0.03	-344.00	2866.00	5950	20230525	-52.86	2495	20231020	12.42	5950	-52.86	20230525	2495	12.42	20231020	5950	-52.86	20230525	2495	12.42	20231020	0.34	N	083790	500	384 억	3888480	N	N	0	N	N
73	20231120	090635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	5	2	0.18	9733675	3505	3.09	2795	2795	2770	3600	1940	2770	2777.08	5.06	-2588	2903	2836	2773	2706	2643	2870	2740	384	830	500	1930	5	1	76894182	2134	-8.07	0.97	12	0.00	-344.00	2866.00	5950	20230525	-53.36	2495	20231020	11.22	5950	-53.36	20230525	2495	11.22	20231020	5950	-53.36	20230525	2495	11.22	20231020	0.34	N	083790	500	384 억	3888480	N	N	0	N	N
74	20231117	160648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	25	2	0.91	313725615	113262	212.14	2745	2840	2710	3565	1925	2745	2769.91	5.07	-11703	2805	2775	2735	2705	2665	2790	2720	384	820	500	1920	5	1	76894182	2130	-8.05	0.97	12	0.15	-344.00	2866.00	5950	20230525	-53.45	2495	20231020	11.02	5950	-53.45	20230525	2495	11.02	20231020	5950	-53.45	20230525	2495	11.02	20231020	0.33	N	083790	500	384 억	3900240	N	N	0	N	N
75	20231117	150652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	10	2	0.36	303959365	109729	205.52	2745	2840	2710	3565	1925	2745	2770.09	5.07	-10693	2805	2775	2735	2705	2665	2790	2720	384	820	500	1920	5	1	76894182	2118	-8.01	0.96	12	0.14	-344.00	2866.00	5950	20230525	-53.70	2495	20231020	10.42	5950	-53.70	20230525	2495	10.42	20231020	5950	-53.70	20230525	2495	10.42	20231020	0.33	N	083790	500	384 억	3900240	N	N	0	N	N
76	20231117	140650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	0	3	0.00	272383115	98196	183.92	2745	2840	2710	3565	1925	2745	2773.87	5.07	-10158	2805	2775	2735	2705	2665	2790	2720	384	820	500	1920	5	1	76894182	2111	-7.98	0.96	12	0.13	-344.00	2866.00	5950	20230525	-53.87	2495	20231020	10.02	5950	-53.87	20230525	2495	10.02	20231020	5950	-53.87	20230525	2495	10.02	20231020	0.33	N	083790	500	384 억	3900240	N	N	0	N	N
77	20231117	130648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	25	2	0.91	253190035	91225	170.87	2745	2840	2710	3565	1925	2745	2775.45	5.07	-11349	2805	2775	2735	2705	2665	2790	2720	384	820	500	1920	5	1	76894182	2130	-8.05	0.97	12	0.12	-344.00	2866.00	5950	20230525	-53.45	2495	20231020	11.02	5950	-53.45	20230525	2495	11.02	20231020	5950	-53.45	20230525	2495	11.02	20231020	0.33	N	083790	500	384 억	3900240	N	N	0	N	N
78	20231117	120649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	25	2	0.91	244692975	88151	165.11	2745	2840	2710	3565	1925	2745	2775.84	5.07	-10819	2805	2775	2735	2705	2665	2790	2720	384	820	500	1920	5	1	76894182	2130	-8.05	0.97	12	0.11	-344.00	2866.00	5950	20230525	-53.45	2495	20231020	11.02	5950	-53.45	20230525	2495	11.02	20231020	5950	-53.45	20230525	2495	11.02	20231020	0.33	N	083790	500	384 억	3900240	N	N	0	N	N
79	20231117	110651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	25	2	0.91	221942965	79945	149.74	2745	2840	2710	3565	1925	2745	2776.20	5.07	-11483	2805	2775	2735	2705	2665	2790	2720	384	820	500	1920	5	1	76894182	2130	-8.05	0.97	12	0.10	-344.00	2866.00	5950	20230525	-53.45	2495	20231020	11.02	5950	-53.45	20230525	2495	11.02	20231020	5950	-53.45	20230525	2495	11.02	20231020	0.33	N	083790	500	384 억	3900240	N	N	0	N	N
80	20231117	100649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	55	2	2.00	124881335	45315	84.88	2745	2805	2710	3565	1925	2745	2755.85	5.07	-15167	2805	2775	2735	2705	2665	2790	2720	384	820	500	1920	5	1	76894182	2153	-8.14	0.98	12	0.06	-344.00	2866.00	5950	20230525	-52.94	2495	20231020	12.22	5950	-52.94	20230525	2495	12.22	20231020	5950	-52.94	20230525	2495	12.22	20231020	0.33	N	083790	500	384 억	3900240	N	N	0	N	N
81	20231117	090651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	-20	5	-0.73	9699570	3562	6.67	2745	2745	2715	3565	1925	2745	2723.07	5.07	-492	2805	2775	2735	2705	2665	2790	2720	384	820	500	1920	5	1	76894182	2095	-7.92	0.95	12	0.00	-344.00	2866.00	5950	20230525	-54.20	2495	20231020	9.22	5950	-54.20	20230525	2495	9.22	20231020	5950	-54.20	20230525	2495	9.22	20231020	0.33	N	083790	500	384 억	3900240	N	N	0	N	N
82	20231116	160651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	5	2	0.18	142977305	52338	65.97	2735	2765	2695	3560	1920	2740	2731.81	5.07	-1144	2800	2770	2710	2680	2620	2785	2695	384	820	500	1910	5	1	76894182	2111	-7.98	0.96	12	0.07	-344.00	2866.00	5950	20230525	-53.87	2495	20231020	10.02	5950	-53.87	20230525	2495	10.02	20231020	5950	-53.87	20230525	2495	10.02	20231020	0.36	N	083790	500	384 억	3901653	N	N	0	N	N
83	20231116	150646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	-25	5	-0.91	120176080	43935	55.38	2735	2765	2715	3560	1920	2740	2735.32	5.07	1532	2800	2770	2710	2680	2620	2785	2695	384	820	500	1910	5	1	76894182	2088	-7.89	0.95	12	0.06	-344.00	2866.00	5950	20230525	-54.37	2495	20231020	8.82	5950	-54.37	20230525	2495	8.82	20231020	5950	-54.37	20230525	2495	8.82	20231020	0.36	N	083790	500	384 억	3901653	N	N	0	N	N
84	20231116	140625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	-15	5	-0.55	103132915	37671	47.48	2735	2765	2720	3560	1920	2740	2737.73	5.07	2575	2800	2770	2710	2680	2620	2785	2695	384	820	500	1910	5	1	76894182	2095	-7.92	0.95	12	0.05	-344.00	2866.00	5950	20230525	-54.20	2495	20231020	9.22	5950	-54.20	20230525	2495	9.22	20231020	5950	-54.20	20230525	2495	9.22	20231020	0.36	N	083790	500	384 억	3901653	N	N	0	N	N
85	20231116	130645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	-5	5	-0.18	88802570	32427	40.87	2735	2765	2720	3560	1920	2740	2738.54	5.07	3457	2800	2770	2710	2680	2620	2785	2695	384	820	500	1910	5	1	76894182	2103	-7.95	0.95	12	0.04	-344.00	2866.00	5950	20230525	-54.03	2495	20231020	9.62	5950	-54.03	20230525	2495	9.62	20231020	5950	-54.03	20230525	2495	9.62	20231020	0.36	N	083790	500	384 억	3901653	N	N	0	N	N
86	20231116	120647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	0	3	0.00	70169090	25626	32.30	2735	2765	2720	3560	1920	2740	2738.20	5.07	2573	2800	2770	2710	2680	2620	2785	2695	384	820	500	1910	5	1	76894182	2107	-7.97	0.96	12	0.03	-344.00	2866.00	5950	20230525	-53.95	2495	20231020	9.82	5950	-53.95	20230525	2495	9.82	20231020	5950	-53.95	20230525	2495	9.82	20231020	0.36	N	083790	500	384 억	3901653	N	N	0	N	N
87	20231116	110644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	5	2	0.18	35884945	13103	16.52	2735	2765	2720	3560	1920	2740	2738.68	5.07	1987	2800	2770	2710	2680	2620	2785	2695	384	820	500	1910	5	1	76894182	2111	-7.98	0.96	12	0.02	-344.00	2866.00	5950	20230525	-53.87	2495	20231020	10.02	5950	-53.87	20230525	2495	10.02	20231020	5950	-53.87	20230525	2495	10.02	20231020	0.36	N	083790	500	384 억	3901653	N	N	0	N	N
88	20231116	100645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	0	3	0.00	10640315	3903	4.92	2735	2750	2720	3560	1920	2740	2726.19	5.07	1426	2800	2770	2710	2680	2620	2785	2695	384	820	500	1910	5	1	76894182	2107	-7.97	0.96	12	0.01	-344.00	2866.00	5950	20230525	-53.95	2495	20231020	9.82	5950	-53.95	20230525	2495	9.82	20231020	5950	-53.95	20230525	2495	9.82	20231020	0.36	N	083790	500	384 억	3901653	N	N	0	N	N
89	20231116	090646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	0	3	0.00	0	0	0.00	0	0	0	3560	1920	2740	0.00	5.07	0	2800	2770	2710	2680	2620	2785	2695	384	820	500	1910	5	1	76894182	2107	-7.97	0.96	12	0.00	-344.00	2866.00	5950	20230525	-53.95	2495	20231020	9.82	5950	-53.95	20230525	2495	9.82	20231020	5950	-53.95	20230525	2495	9.82	20231020	0.36	N	083790	500	384 억	3901653	N	N	0	N	N
90	20231115	160603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	100	2	3.79	213873270	79327	93.75	2690	2740	2650	3430	1850	2640	2696.09	5.03	30842	2773	2706	2653	2586	2533	2740	2620	384	790	500	1840	5	1	76894182	2107	-7.97	0.96	12	0.10	-344.00	2866.00	5950	20230525	-53.95	2495	20231020	9.82	5950	-53.95	20230525	2495	9.82	20231020	5950	-53.95	20230525	2495	9.82	20231020	0.36	N	083790	500	384 억	3870429	N	N	0	N	N
91	20231115	150655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	95	2	3.60	190130570	70625	83.47	2690	2740	2650	3430	1850	2640	2692.11	5.03	30237	2773	2706	2653	2586	2533	2740	2620	384	790	500	1840	5	1	76894182	2103	-7.95	0.95	12	0.09	-344.00	2866.00	5950	20230525	-54.03	2495	20231020	9.62	5950	-54.03	20230525	2495	9.62	20231020	5950	-54.03	20230525	2495	9.62	20231020	0.36	N	083790	500	384 억	3870429	N	N	0	N	N
92	20231115	140652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	80	2	3.03	152645205	56885	67.23	2690	2735	2650	3430	1850	2640	2683.40	5.03	27580	2773	2706	2653	2586	2533	2740	2620	384	790	500	1840	5	1	76894182	2092	-7.91	0.95	12	0.07	-344.00	2866.00	5950	20230525	-54.29	2495	20231020	9.02	5950	-54.29	20230525	2495	9.02	20231020	5950	-54.29	20230525	2495	9.02	20231020	0.36	N	083790	500	384 억	3870429	N	N	0	N	N
93	20231115	130655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	50	2	1.89	123255465	46056	54.43	2690	2705	2650	3430	1850	2640	2676.21	5.03	22136	2773	2706	2653	2586	2533	2740	2620	384	790	500	1840	5	1	76894182	2068	-7.82	0.94	12	0.06	-344.00	2866.00	5950	20230525	-54.79	2495	20231020	7.82	5950	-54.79	20230525	2495	7.82	20231020	5950	-54.79	20230525	2495	7.82	20231020	0.36	N	083790	500	384 억	3870429	N	N	0	N	N
94	20231115	120657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	40	2	1.52	82215805	30767	36.36	2690	2705	2650	3430	1850	2640	2672.21	5.03	12586	2773	2706	2653	2586	2533	2740	2620	384	790	500	1840	5	1	76894182	2061	-7.79	0.94	12	0.04	-344.00	2866.00	5950	20230525	-54.96	2495	20231020	7.41	5950	-54.96	20230525	2495	7.41	20231020	5950	-54.96	20230525	2495	7.41	20231020	0.36	N	083790	500	384 억	3870429	N	N	0	N	N
95	20231115	110703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	50	2	1.89	67445660	25247	29.84	2690	2705	2650	3430	1850	2640	2671.43	5.03	11797	2773	2706	2653	2586	2533	2740	2620	384	790	500	1840	5	1	76894182	2068	-7.82	0.94	12	0.03	-344.00	2866.00	5950	20230525	-54.79	2495	20231020	7.82	5950	-54.79	20230525	2495	7.82	20231020	5950	-54.79	20230525	2495	7.82	20231020	0.36	N	083790	500	384 억	3870429	N	N	0	N	N
96	20231115	100657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	45	2	1.70	54232840	20338	24.04	2690	2690	2650	3430	1850	2640	2666.58	5.03	10410	2773	2706	2653	2586	2533	2740	2620	384	790	500	1840	5	1	76894182	2065	-7.81	0.94	12	0.03	-344.00	2866.00	5950	20230525	-54.87	2495	20231020	7.62	5950	-54.87	20230525	2495	7.62	20231020	5950	-54.87	20230525	2495	7.62	20231020	0.36	N	083790	500	384 억	3870429	N	N	0	N	N
97	20231115	090650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	20	2	0.76	9012730	3387	4.00	2690	2690	2650	3430	1850	2640	2660.98	5.03	613	2773	2706	2653	2586	2533	2740	2620	384	790	500	1840	5	1	76894182	2045	-7.73	0.93	12	0.00	-344.00	2866.00	5950	20230525	-55.29	2495	20231020	6.61	5950	-55.29	20230525	2495	6.61	20231020	5950	-55.29	20230525	2495	6.61	20231020	0.36	N	083790	500	384 억	3870429	N	N	0	N	N
98	20231114	160643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	0	3	0.00	224433735	84421	92.53	2600	2720	2600	3430	1850	2640	2658.53	5.02	9071	2843	2741	2673	2571	2503	2707	2537	384	790	500	1840	5	1	76894182	2030	-7.67	0.92	12	0.11	-344.00	2866.00	5950	20230525	-55.63	2495	20231020	5.81	5950	-55.63	20230525	2495	5.81	20231020	5950	-55.63	20230525	2495	5.81	20231020	0.37	N	083790	500	384 억	3861408	N	N	0	N	N
99	20231114	150644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	15	2	0.57	214544600	80677	88.43	2600	2720	2600	3430	1850	2640	2659.30	5.02	8607	2843	2741	2673	2571	2503	2707	2537	384	790	500	1840	5	1	76894182	2042	-7.72	0.93	12	0.10	-344.00	2866.00	5950	20230525	-55.38	2495	20231020	6.41	5950	-55.38	20230525	2495	6.41	20231020	5950	-55.38	20230525	2495	6.41	20231020	0.37	N	083790	500	384 억	3861408	N	N	0	N	N
100	20231114	140644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	15	2	0.57	206911950	77796	85.27	2600	2720	2600	3430	1850	2640	2659.67	5.02	8424	2843	2741	2673	2571	2503	2707	2537	384	790	500	1840	5	1	76894182	2042	-7.72	0.93	12	0.10	-344.00	2866.00	5950	20230525	-55.38	2495	20231020	6.41	5950	-55.38	20230525	2495	6.41	20231020	5950	-55.38	20230525	2495	6.41	20231020	0.37	N	083790	500	384 억	3861408	N	N	0	N	N
101	20231114	130646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	20	2	0.76	189345545	71157	77.99	2600	2720	2600	3430	1850	2640	2660.95	5.02	5692	2843	2741	2673	2571	2503	2707	2537	384	790	500	1840	5	1	76894182	2045	-7.73	0.93	12	0.09	-344.00	2866.00	5950	20230525	-55.29	2495	20231020	6.61	5950	-55.29	20230525	2495	6.61	20231020	5950	-55.29	20230525	2495	6.61	20231020	0.37	N	083790	500	384 억	3861408	N	N	0	N	N
102	20231114	120647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	15	2	0.57	181980425	68385	74.95	2600	2720	2600	3430	1850	2640	2661.12	5.02	5679	2843	2741	2673	2571	2503	2707	2537	384	790	500	1840	5	1	76894182	2042	-7.72	0.93	12	0.09	-344.00	2866.00	5950	20230525	-55.38	2495	20231020	6.41	5950	-55.38	20230525	2495	6.41	20231020	5950	-55.38	20230525	2495	6.41	20231020	0.37	N	083790	500	384 억	3861408	N	N	0	N	N
103	20231114	110653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	70	2	2.65	89190385	33448	36.66	2600	2720	2600	3430	1850	2640	2666.54	5.02	-295	2843	2741	2673	2571	2503	2707	2537	384	790	500	1840	5	1	76894182	2084	-7.88	0.95	12	0.04	-344.00	2866.00	5950	20230525	-54.45	2495	20231020	8.62	5950	-54.45	20230525	2495	8.62	20231020	5950	-54.45	20230525	2495	8.62	20231020	0.37	N	083790	500	384 억	3861408	N	N	0	N	N
104	20231114	100646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	55	2	2.08	54126140	20491	22.46	2600	2695	2600	3430	1850	2640	2641.46	5.02	2797	2843	2741	2673	2571	2503	2707	2537	384	790	500	1840	5	1	76894182	2072	-7.83	0.94	12	0.03	-344.00	2866.00	5950	20230525	-54.71	2495	20231020	8.02	5950	-54.71	20230525	2495	8.02	20231020	5950	-54.71	20230525	2495	8.02	20231020	0.37	N	083790	500	384 억	3861408	N	N	0	N	N
105	20231114	090640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	15	2	0.57	31124190	11902	13.05	2600	2655	2600	3430	1850	2640	2615.04	5.02	3085	2843	2741	2673	2571	2503	2707	2537	384	790	500	1840	5	1	76894182	2042	-7.72	0.93	12	0.02	-344.00	2866.00	5950	20230525	-55.38	2495	20231020	6.41	5950	-55.38	20230525	2495	6.41	20231020	5950	-55.38	20230525	2495	6.41	20231020	0.37	N	083790	500	384 억	3861408	N	N	0	N	N
106	20231113	160635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	-85	5	-3.12	242182545	91171	99.12	2710	2775	2605	3540	1910	2725	2656.37	5.08	-46348	2825	2775	2720	2670	2615	2747	2642	384	815	500	1900	5	1	76894182	2030	-7.67	0.92	12	0.12	-344.00	2866.00	5950	20230525	-55.63	2495	20231020	5.81	5950	-55.63	20230525	2495	5.81	20231020	5950	-55.63	20230525	2495	5.81	20231020	0.37	N	083790	500	384 억	3907758	N	N	0	N	N
107	20231113	150634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-105	5	-3.85	220102710	82763	89.98	2710	2775	2605	3540	1910	2725	2659.43	5.08	-43916	2825	2775	2720	2670	2615	2747	2642	384	815	500	1900	5	1	76894182	2015	-7.62	0.91	12	0.11	-344.00	2866.00	5950	20230525	-55.97	2495	20231020	5.01	5950	-55.97	20230525	2495	5.01	20231020	5950	-55.97	20230525	2495	5.01	20231020	0.37	N	083790	500	384 억	3907758	N	N	0	N	N
108	20231113	140632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	-85	5	-3.12	203636400	76479	83.15	2710	2775	2610	3540	1910	2725	2662.64	5.08	-42154	2825	2775	2720	2670	2615	2747	2642	384	815	500	1900	5	1	76894182	2030	-7.67	0.92	12	0.10	-344.00	2866.00	5950	20230525	-55.63	2495	20231020	5.81	5950	-55.63	20230525	2495	5.81	20231020	5950	-55.63	20230525	2495	5.81	20231020	0.37	N	083790	500	384 억	3907758	N	N	0	N	N
109	20231113	130631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-95	5	-3.49	155452815	58145	63.21	2710	2775	2620	3540	1910	2725	2673.54	5.08	-27839	2825	2775	2720	2670	2615	2747	2642	384	815	500	1900	5	1	76894182	2022	-7.65	0.92	12	0.08	-344.00	2866.00	5950	20230525	-55.80	2495	20231020	5.41	5950	-55.80	20230525	2495	5.41	20231020	5950	-55.80	20230525	2495	5.41	20231020	0.37	N	083790	500	384 억	3907758	N	N	0	N	N
110	20231113	120632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-75	5	-2.75	118977310	44287	48.15	2710	2775	2630	3540	1910	2725	2686.51	5.08	-24270	2825	2775	2720	2670	2615	2747	2642	384	815	500	1900	5	1	76894182	2038	-7.70	0.92	12	0.06	-344.00	2866.00	5950	20230525	-55.46	2495	20231020	6.21	5950	-55.46	20230525	2495	6.21	20231020	5950	-55.46	20230525	2495	6.21	20231020	0.37	N	083790	500	384 억	3907758	N	N	0	N	N
111	20231113	110629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	-50	5	-1.83	75917595	28041	30.49	2710	2775	2675	3540	1910	2725	2707.38	5.08	-20473	2825	2775	2720	2670	2615	2747	2642	384	815	500	1900	5	1	76894182	2057	-7.78	0.93	12	0.04	-344.00	2866.00	5950	20230525	-55.04	2495	20231020	7.21	5950	-55.04	20230525	2495	7.21	20231020	5950	-55.04	20230525	2495	7.21	20231020	0.37	N	083790	500	384 억	3907758	N	N	0	N	N
112	20231113	100628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	-15	5	-0.55	24214875	8862	9.63	2710	2775	2710	3540	1910	2725	2732.44	5.08	-3373	2825	2775	2720	2670	2615	2747	2642	384	815	500	1900	5	1	76894182	2084	-7.88	0.95	12	0.01	-344.00	2866.00	5950	20230525	-54.45	2495	20231020	8.62	5950	-54.45	20230525	2495	8.62	20231020	5950	-54.45	20230525	2495	8.62	20231020	0.37	N	083790	500	384 억	3907758	N	N	0	N	N
113	20231113	090634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	10	2	0.37	2047735	748	0.81	2710	2775	2710	3540	1910	2725	2737.61	5.08	406	2825	2775	2720	2670	2615	2747	2642	384	815	500	1900	5	1	76894182	2103	-7.95	0.95	12	0.00	-344.00	2866.00	5950	20230525	-54.03	2495	20231020	9.62	5950	-54.03	20230525	2495	9.62	20231020	5950	-54.03	20230525	2495	9.62	20231020	0.37	N	083790	500	384 억	3907758	N	N	0	N	N
114	20231110	160649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	-40	5	-1.45	247858430	91982	166.65	2765	2770	2665	3590	1940	2765	2694.64	5.10	-10986	2915	2840	2795	2720	2675	2817	2697	384	825	500	1930	5	1	76894182	2095	-7.92	0.95	12	0.12	-344.00	2866.00	5950	20230525	-54.20	2495	20231020	9.22	5950	-54.20	20230525	2495	9.22	20231020	5950	-54.20	20230525	2495	9.22	20231020	0.37	N	083790	500	384 억	3920492	N	N	0	N	N
115	20231110	150643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-65	5	-2.35	200691515	74567	135.09	2765	2770	2665	3590	1940	2765	2691.43	5.10	-12096	2915	2840	2795	2720	2675	2817	2697	384	825	500	1930	5	1	76894182	2076	-7.85	0.94	12	0.10	-344.00	2866.00	5950	20230525	-54.62	2495	20231020	8.22	5950	-54.62	20230525	2495	8.22	20231020	5950	-54.62	20230525	2495	8.22	20231020	0.37	N	083790	500	384 억	3920492	N	N	0	N	N
116	20231110	140636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	-85	5	-3.07	167635805	62291	112.85	2765	2770	2665	3590	1940	2765	2691.17	5.10	-10097	2915	2840	2795	2720	2675	2817	2697	384	825	500	1930	5	1	76894182	2061	-7.79	0.94	12	0.08	-344.00	2866.00	5950	20230525	-54.96	2495	20231020	7.41	5950	-54.96	20230525	2495	7.41	20231020	5950	-54.96	20230525	2495	7.41	20231020	0.37	N	083790	500	384 억	3920492	N	N	0	N	N
117	20231110	130638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	-70	5	-2.53	141165600	52396	94.93	2765	2770	2665	3590	1940	2765	2694.21	5.10	-9408	2915	2840	2795	2720	2675	2817	2697	384	825	500	1930	5	1	76894182	2072	-7.83	0.94	12	0.07	-344.00	2866.00	5950	20230525	-54.71	2495	20231020	8.02	5950	-54.71	20230525	2495	8.02	20231020	5950	-54.71	20230525	2495	8.02	20231020	0.37	N	083790	500	384 억	3920492	N	N	0	N	N
118	20231110	120639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	-100	5	-3.62	115073335	42710	77.38	2765	2770	2665	3590	1940	2765	2694.29	5.10	-8958	2915	2840	2795	2720	2675	2817	2697	384	825	500	1930	5	1	76894182	2049	-7.75	0.93	12	0.06	-344.00	2866.00	5950	20230525	-55.21	2495	20231020	6.81	5950	-55.21	20230525	2495	6.81	20231020	5950	-55.21	20230525	2495	6.81	20231020	0.37	N	083790	500	384 억	3920492	N	N	0	N	N
119	20231110	110632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	-75	5	-2.71	95289180	35322	63.99	2765	2770	2680	3590	1940	2765	2697.73	5.10	-7081	2915	2840	2795	2720	2675	2817	2697	384	825	500	1930	5	1	76894182	2068	-7.82	0.94	12	0.05	-344.00	2866.00	5950	20230525	-54.79	2495	20231020	7.82	5950	-54.79	20230525	2495	7.82	20231020	5950	-54.79	20230525	2495	7.82	20231020	0.37	N	083790	500	384 억	3920492	N	N	0	N	N
120	20231110	100639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	-60	5	-2.17	52513870	19401	35.15	2765	2770	2680	3590	1940	2765	2706.76	5.10	-8055	2915	2840	2795	2720	2675	2817	2697	384	825	500	1930	5	1	76894182	2080	-7.86	0.94	12	0.03	-344.00	2866.00	5950	20230525	-54.54	2495	20231020	8.42	5950	-54.54	20230525	2495	8.42	20231020	5950	-54.54	20230525	2495	8.42	20231020	0.37	N	083790	500	384 억	3920492	N	N	0	N	N
121	20231110	090626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	-20	5	-0.72	7042150	2558	4.63	2765	2770	2745	3590	1940	2765	2752.99	5.10	965	2915	2840	2795	2720	2675	2817	2697	384	825	500	1930	5	1	76894182	2111	-7.98	0.96	12	0.00	-344.00	2866.00	5950	20230525	-53.87	2495	20231020	10.02	5950	-53.87	20230525	2495	10.02	20231020	5950	-53.87	20230525	2495	10.02	20231020	0.37	N	083790	500	384 억	3920492	N	N	0	N	N
122	20231109	160620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	-85	5	-2.98	154426135	55191	81.10	2870	2870	2750	3705	1995	2850	2798.05	5.13	-27324	2933	2891	2838	2796	2743	2912	2817	384	855	500	1990	5	1	76894182	2126	-8.04	0.96	12	0.07	-344.00	2866.00	5950	20230525	-53.53	2495	20231020	10.82	5950	-53.53	20230525	2495	10.82	20231020	5950	-53.53	20230525	2495	10.82	20231020	0.37	N	083790	500	384 억	3947817	N	N	0	N	N
123	20231109	150621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-80	5	-2.81	141761760	50603	74.36	2870	2870	2750	3705	1995	2850	2801.45	5.13	-26359	2933	2891	2838	2796	2743	2912	2817	384	855	500	1990	5	1	76894182	2130	-8.05	0.97	12	0.07	-344.00	2866.00	5950	20230525	-53.45	2495	20231020	11.02	5950	-53.45	20230525	2495	11.02	20231020	5950	-53.45	20230525	2495	11.02	20231020	0.37	N	083790	500	384 억	3947817	N	N	0	N	N
124	20231109	140619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	-75	5	-2.63	122794950	43730	64.26	2870	2870	2760	3705	1995	2850	2808.03	5.13	-24004	2933	2891	2838	2796	2743	2912	2817	384	855	500	1990	5	1	76894182	2134	-8.07	0.97	12	0.06	-344.00	2866.00	5950	20230525	-53.36	2495	20231020	11.22	5950	-53.36	20230525	2495	11.22	20231020	5950	-53.36	20230525	2495	11.22	20231020	0.37	N	083790	500	384 억	3947817	N	N	0	N	N
125	20231109	130622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	-70	5	-2.46	100214450	35589	52.30	2870	2870	2775	3705	1995	2850	2815.88	5.13	-19233	2933	2891	2838	2796	2743	2912	2817	384	855	500	1990	5	1	76894182	2138	-8.08	0.97	12	0.05	-344.00	2866.00	5950	20230525	-53.28	2495	20231020	11.42	5950	-53.28	20230525	2495	11.42	20231020	5950	-53.28	20230525	2495	11.42	20231020	0.37	N	083790	500	384 억	3947817	N	N	0	N	N
126	20231109	120625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	-55	5	-1.93	88064270	31222	45.88	2870	2870	2795	3705	1995	2850	2820.58	5.13	-17917	2933	2891	2838	2796	2743	2912	2817	384	855	500	1990	5	1	76894182	2149	-8.12	0.98	12	0.04	-344.00	2866.00	5950	20230525	-53.03	2495	20231020	12.02	5950	-53.03	20230525	2495	12.02	20231020	5950	-53.03	20230525	2495	12.02	20231020	0.37	N	083790	500	384 억	3947817	N	N	0	N	N
127	20231109	110623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	-35	5	-1.23	77241405	27363	40.21	2870	2870	2800	3705	1995	2850	2822.84	5.13	-16568	2933	2891	2838	2796	2743	2912	2817	384	855	500	1990	5	1	76894182	2165	-8.18	0.98	12	0.04	-344.00	2866.00	5950	20230525	-52.69	2495	20231020	12.83	5950	-52.69	20230525	2495	12.83	20231020	5950	-52.69	20230525	2495	12.83	20231020	0.37	N	083790	500	384 억	3947817	N	N	0	N	N
128	20231109	100619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	-40	5	-1.40	62093855	21961	32.27	2870	2870	2800	3705	1995	2850	2827.46	5.13	-15199	2933	2891	2838	2796	2743	2912	2817	384	855	500	1990	5	1	76894182	2161	-8.17	0.98	12	0.03	-344.00	2866.00	5950	20230525	-52.77	2495	20231020	12.63	5950	-52.77	20230525	2495	12.63	20231020	5950	-52.77	20230525	2495	12.63	20231020	0.37	N	083790	500	384 억	3947817	N	N	0	N	N
129	20231109	090620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	-10	5	-0.35	9049210	3181	4.67	2870	2870	2835	3705	1995	2850	2844.77	5.13	-2365	2933	2891	2838	2796	2743	2912	2817	384	855	500	1990	5	1	76894182	2184	-8.26	0.99	12	0.00	-344.00	2866.00	5950	20230525	-52.27	2495	20231020	13.83	5950	-52.27	20230525	2495	13.83	20231020	5950	-52.27	20230525	2495	13.83	20231020	0.37	N	083790	500	384 억	3947817	N	N	0	N	N
130	20231108	160616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	65	2	2.33	193499760	67851	106.07	2785	2880	2785	3620	1950	2785	2851.83	5.12	10933	2848	2816	2778	2746	2708	2832	2762	384	835	500	1940	5	1	76894182	2191	-8.28	0.99	12	0.09	-344.00	2866.00	5950	20230525	-52.10	2495	20231020	14.23	5950	-52.10	20230525	2495	14.23	20231020	5950	-52.10	20230525	2495	14.23	20231020	0.37	N	083790	500	384 억	3936877	N	N	0	N	N
131	20231108	150619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	55	2	1.97	185939610	65191	101.91	2785	2880	2785	3620	1950	2785	2852.23	5.12	10937	2848	2816	2778	2746	2708	2832	2762	384	835	500	1940	5	1	76894182	2184	-8.26	0.99	12	0.08	-344.00	2866.00	5950	20230525	-52.27	2495	20231020	13.83	5950	-52.27	20230525	2495	13.83	20231020	5950	-52.27	20230525	2495	13.83	20231020	0.37	N	083790	500	384 억	3936877	N	N	0	N	N
132	20231108	140616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	75	2	2.69	177476015	62216	97.26	2785	2880	2785	3620	1950	2785	2852.58	5.12	12039	2848	2816	2778	2746	2708	2832	2762	384	835	500	1940	5	1	76894182	2199	-8.31	1.00	12	0.08	-344.00	2866.00	5950	20230525	-51.93	2495	20231020	14.63	5950	-51.93	20230525	2495	14.63	20231020	5950	-51.93	20230525	2495	14.63	20231020	0.37	N	083790	500	384 억	3936877	N	N	0	N	N
133	20231108	130617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	75	2	2.69	164585025	57702	90.20	2785	2880	2785	3620	1950	2785	2852.33	5.12	12089	2848	2816	2778	2746	2708	2832	2762	384	835	500	1940	5	1	76894182	2199	-8.31	1.00	12	0.08	-344.00	2866.00	5950	20230525	-51.93	2495	20231020	14.63	5950	-51.93	20230525	2495	14.63	20231020	5950	-51.93	20230525	2495	14.63	20231020	0.37	N	083790	500	384 억	3936877	N	N	0	N	N
134	20231108	120612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	65	2	2.33	143180920	50216	78.50	2785	2880	2785	3620	1950	2785	2851.30	5.12	12447	2848	2816	2778	2746	2708	2832	2762	384	835	500	1940	5	1	76894182	2191	-8.28	0.99	12	0.07	-344.00	2866.00	5950	20230525	-52.10	2495	20231020	14.23	5950	-52.10	20230525	2495	14.23	20231020	5950	-52.10	20230525	2495	14.23	20231020	0.37	N	083790	500	384 억	3936877	N	N	0	N	N
135	20231108	110616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	95	2	3.41	108569645	38124	59.60	2785	2880	2785	3620	1950	2785	2847.80	5.12	10681	2848	2816	2778	2746	2708	2832	2762	384	835	500	1940	5	1	76894182	2215	-8.37	1.00	12	0.05	-344.00	2866.00	5950	20230525	-51.60	2495	20231020	15.43	5950	-51.60	20230525	2495	15.43	20231020	5950	-51.60	20230525	2495	15.43	20231020	0.37	N	083790	500	384 억	3936877	N	N	0	N	N
136	20231108	100617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	60	2	2.15	61405520	21637	33.82	2785	2855	2785	3620	1950	2785	2837.99	5.12	8105	2848	2816	2778	2746	2708	2832	2762	384	835	500	1940	5	1	76894182	2188	-8.27	0.99	12	0.03	-344.00	2866.00	5950	20230525	-52.18	2495	20231020	14.03	5950	-52.18	20230525	2495	14.03	20231020	5950	-52.18	20230525	2495	14.03	20231020	0.37	N	083790	500	384 억	3936877	N	N	0	N	N
137	20231108	090614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	40	2	1.44	10957200	3889	6.08	2785	2840	2785	3620	1950	2785	2817.49	5.12	2456	2848	2816	2778	2746	2708	2832	2762	384	835	500	1940	5	1	76894182	2172	-8.21	0.99	12	0.01	-344.00	2866.00	5950	20230525	-52.52	2495	20231020	13.23	5950	-52.52	20230525	2495	13.23	20231020	5950	-52.52	20230525	2495	13.23	20231020	0.37	N	083790	500	384 억	3936877	N	N	0	N	N
138	20231107	160617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	25	2	0.91	176854855	63867	49.71	2740	2810	2740	3585	1935	2760	2769.11	5.11	8571	2863	2811	2748	2696	2633	2837	2722	384	825	500	1930	5	1	76894182	2142	-8.10	0.97	12	0.08	-344.00	2866.00	5950	20230525	-53.19	2495	20231020	11.62	5950	-53.19	20230525	2495	11.62	20231020	5950	-53.19	20230525	2495	11.62	20231020	0.37	N	083790	500	384 억	3928105	N	N	87	N	N
139	20231107	150616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	25	2	0.91	174884450	63159	49.16	2740	2810	2740	3585	1935	2760	2768.96	5.11	7999	2863	2811	2748	2696	2633	2837	2722	384	825	500	1930	5	1	76894182	2142	-8.10	0.97	12	0.08	-344.00	2866.00	5950	20230525	-53.19	2495	20231020	11.62	5950	-53.19	20230525	2495	11.62	20231020	5950	-53.19	20230525	2495	11.62	20231020	0.37	N	083790	500	384 억	3928105	N	N	87	N	N
140	20231107	140620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	20	2	0.72	163720420	59135	46.03	2740	2810	2740	3585	1935	2760	2768.59	5.11	5953	2863	2811	2748	2696	2633	2837	2722	384	825	500	1930	5	1	76894182	2138	-8.08	0.97	12	0.08	-344.00	2866.00	5950	20230525	-53.28	2495	20231020	11.42	5950	-53.28	20230525	2495	11.42	20231020	5950	-53.28	20230525	2495	11.42	20231020	0.37	N	083790	500	384 억	3928105	N	N	87	N	N
141	20231107	130619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	15	2	0.54	140309960	50672	39.44	2740	2810	2740	3585	1935	2760	2768.98	5.11	3101	2863	2811	2748	2696	2633	2837	2722	384	825	500	1930	5	1	76894182	2134	-8.07	0.97	12	0.07	-344.00	2866.00	5950	20230525	-53.36	2495	20231020	11.22	5950	-53.36	20230525	2495	11.22	20231020	5950	-53.36	20230525	2495	11.22	20231020	0.37	N	083790	500	384 억	3928105	N	N	87	N	N
142	20231107	120614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	0	3	0.00	101893480	36726	28.58	2740	2810	2740	3585	1935	2760	2774.42	5.11	4658	2863	2811	2748	2696	2633	2837	2722	384	825	500	1930	5	1	76894182	2122	-8.02	0.96	12	0.05	-344.00	2866.00	5950	20230525	-53.61	2495	20231020	10.62	5950	-53.61	20230525	2495	10.62	20231020	5950	-53.61	20230525	2495	10.62	20231020	0.37	N	083790	500	384 억	3928105	N	N	87	N	N
143	20231107	110615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	35	2	1.27	82640955	29756	23.16	2740	2810	2740	3585	1935	2760	2777.29	5.11	5960	2863	2811	2748	2696	2633	2837	2722	384	825	500	1930	5	1	76894182	2149	-8.12	0.98	12	0.04	-344.00	2866.00	5950	20230525	-53.03	2495	20231020	12.02	5950	-53.03	20230525	2495	12.02	20231020	5950	-53.03	20230525	2495	12.02	20231020	0.37	N	083790	500	384 억	3928105	N	N	87	N	N
144	20231107	100622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	10	2	0.36	71133080	25620	19.94	2740	2810	2740	3585	1935	2760	2776.47	5.11	6709	2863	2811	2748	2696	2633	2837	2722	384	825	500	1930	5	1	76894182	2130	-8.05	0.97	12	0.03	-344.00	2866.00	5950	20230525	-53.45	2495	20231020	11.02	5950	-53.45	20230525	2495	11.02	20231020	5950	-53.45	20230525	2495	11.02	20231020	0.37	N	083790	500	384 억	3928105	N	N	87	N	N
145	20231107	090608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	0	3	0.00	13648500	4968	3.87	2740	2785	2740	3585	1935	2760	2747.28	5.11	641	2863	2811	2748	2696	2633	2837	2722	384	825	500	1930	5	1	76894182	2122	-8.02	0.96	12	0.01	-344.00	2866.00	5950	20230525	-53.61	2495	20231020	10.62	5950	-53.61	20230525	2495	10.62	20231020	5950	-53.61	20230525	2495	10.62	20231020	0.37	N	083790	500	384 억	3928105	N	N	87	N	N
146	20231106	160602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	65	2	2.41	350030620	128347	175.00	2685	2800	2685	3500	1890	2695	2727.22	5.07	27011	2825	2760	2720	2655	2615	2740	2635	384	805	500	1880	5	1	76894182	2122	-8.02	0.96	12	0.17	-344.00	2866.00	5950	20230525	-53.61	2495	20231020	10.62	5950	-53.61	20230525	2495	10.62	20231020	5950	-53.61	20230525	2495	10.62	20231020	0.37	N	083790	500	384 억	3900442	N	N	87	N	N
147	20231106	150604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	75	2	2.78	345693190	126776	172.86	2685	2800	2685	3500	1890	2695	2726.80	5.07	26565	2825	2760	2720	2655	2615	2740	2635	384	805	500	1880	5	1	76894182	2130	-8.05	0.97	12	0.16	-344.00	2866.00	5950	20230525	-53.45	2495	20231020	11.02	5950	-53.45	20230525	2495	11.02	20231020	5950	-53.45	20230525	2495	11.02	20231020	0.37	N	083790	500	384 억	3900442	N	N	0	N	N
148	20231106	140603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	80	2	2.97	339305950	124474	169.72	2685	2800	2685	3500	1890	2695	2725.92	5.07	26813	2825	2760	2720	2655	2615	2740	2635	384	805	500	1880	5	1	76894182	2134	-8.07	0.97	12	0.16	-344.00	2866.00	5950	20230525	-53.36	2495	20231020	11.22	5950	-53.36	20230525	2495	11.22	20231020	5950	-53.36	20230525	2495	11.22	20231020	0.37	N	083790	500	384 억	3900442	N	N	0	N	N
149	20231106	130609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	95	2	3.53	323819660	118921	162.15	2685	2800	2685	3500	1890	2695	2722.98	5.07	28485	2825	2760	2720	2655	2615	2740	2635	384	805	500	1880	5	1	76894182	2145	-8.11	0.97	12	0.15	-344.00	2866.00	5950	20230525	-53.11	2495	20231020	11.82	5950	-53.11	20230525	2495	11.82	20231020	5950	-53.11	20230525	2495	11.82	20231020	0.37	N	083790	500	384 억	3900442	N	N	0	N	N
150	20231106	120605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	20	2	0.74	217537685	80190	109.34	2685	2745	2685	3500	1890	2695	2712.78	5.07	24378	2825	2760	2720	2655	2615	2740	2635	384	805	500	1880	5	1	76894182	2088	-7.89	0.95	12	0.10	-344.00	2866.00	5950	20230525	-54.37	2495	20231020	8.82	5950	-54.37	20230525	2495	8.82	20231020	5950	-54.37	20230525	2495	8.82	20231020	0.37	N	083790	500	384 억	3900442	N	N	0	N	N
151	20231106	110605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	15	2	0.56	179004175	65962	89.94	2685	2745	2685	3500	1890	2695	2713.75	5.07	25312	2825	2760	2720	2655	2615	2740	2635	384	805	500	1880	5	1	76894182	2084	-7.88	0.95	12	0.09	-344.00	2866.00	5950	20230525	-54.45	2495	20231020	8.62	5950	-54.45	20230525	2495	8.62	20231020	5950	-54.45	20230525	2495	8.62	20231020	0.37	N	083790	500	384 억	3900442	N	N	0	N	N
152	20231106	100543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	20	2	0.74	121394410	44818	61.11	2685	2745	2685	3500	1890	2695	2708.61	5.07	16373	2825	2760	2720	2655	2615	2740	2635	384	805	500	1880	5	1	76894182	2088	-7.89	0.95	12	0.06	-344.00	2866.00	5950	20230525	-54.37	2495	20231020	8.82	5950	-54.37	20230525	2495	8.82	20231020	5950	-54.37	20230525	2495	8.82	20231020	0.37	N	083790	500	384 억	3900442	N	N	0	N	N
153	20231106	090605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	20	2	0.74	15622445	5787	7.89	2685	2720	2685	3500	1890	2695	2699.58	5.07	-2930	2825	2760	2720	2655	2615	2740	2635	384	805	500	1880	5	1	76894182	2088	-7.89	0.95	12	0.01	-344.00	2866.00	5950	20230525	-54.37	2495	20231020	8.82	5950	-54.37	20230525	2495	8.82	20231020	5950	-54.37	20230525	2495	8.82	20231020	0.37	N	083790	500	384 억	3900442	N	N	0	N	N
154	20231103	160558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	-65	5	-2.36	197935430	72910	76.80	2785	2785	2680	3585	1935	2760	2714.79	5.08	-8841	2816	2787	2741	2712	2666	2802	2727	384	825	500	1930	5	1	76894182	2072	-7.83	0.94	12	0.09	-344.00	2866.00	5950	20230525	-54.71	2495	20231020	8.02	5950	-54.71	20230525	2495	8.02	20231020	5950	-54.71	20230525	2495	8.02	20231020	0.37	N	083790	500	384 억	3908711	N	N	0	N	N
155	20231103	150555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	-50	5	-1.81	185126815	68163	71.80	2785	2785	2680	3585	1935	2760	2715.94	5.08	-8781	2816	2787	2741	2712	2666	2802	2727	384	825	500	1930	5	1	76894182	2084	-7.88	0.95	12	0.09	-344.00	2866.00	5950	20230525	-54.45	2495	20231020	8.62	5950	-54.45	20230525	2495	8.62	20231020	5950	-54.45	20230525	2495	8.62	20231020	0.37	N	083790	500	384 억	3908711	N	N	0	N	N
156	20231103	140557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	-75	5	-2.72	149665410	55038	57.98	2785	2785	2680	3585	1935	2760	2719.31	5.08	-7437	2816	2787	2741	2712	2666	2802	2727	384	825	500	1930	5	1	76894182	2065	-7.81	0.94	12	0.07	-344.00	2866.00	5950	20230525	-54.87	2495	20231020	7.62	5950	-54.87	20230525	2495	7.62	20231020	5950	-54.87	20230525	2495	7.62	20231020	0.37	N	083790	500	384 억	3908711	N	N	0	N	N
157	20231103	130557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	-40	5	-1.45	96069120	35142	37.02	2785	2785	2715	3585	1935	2760	2733.74	5.08	-1428	2816	2787	2741	2712	2666	2802	2727	384	825	500	1930	5	1	76894182	2092	-7.91	0.95	12	0.05	-344.00	2866.00	5950	20230525	-54.29	2495	20231020	9.02	5950	-54.29	20230525	2495	9.02	20231020	5950	-54.29	20230525	2495	9.02	20231020	0.37	N	083790	500	384 억	3908711	N	N	0	N	N
158	20231103	120556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	-15	5	-0.54	88375240	32320	34.05	2785	2785	2715	3585	1935	2760	2734.38	5.08	-1685	2816	2787	2741	2712	2666	2802	2727	384	825	500	1930	5	1	76894182	2111	-7.98	0.96	12	0.04	-344.00	2866.00	5950	20230525	-53.87	2495	20231020	10.02	5950	-53.87	20230525	2495	10.02	20231020	5950	-53.87	20230525	2495	10.02	20231020	0.37	N	083790	500	384 억	3908711	N	N	0	N	N
159	20231103	110601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	-20	5	-0.72	87128475	31865	33.57	2785	2785	2715	3585	1935	2760	2734.30	5.08	-1725	2816	2787	2741	2712	2666	2802	2727	384	825	500	1930	5	1	76894182	2107	-7.97	0.96	12	0.04	-344.00	2866.00	5950	20230525	-53.95	2495	20231020	9.82	5950	-53.95	20230525	2495	9.82	20231020	5950	-53.95	20230525	2495	9.82	20231020	0.37	N	083790	500	384 억	3908711	N	N	0	N	N
160	20231103	100550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	-35	5	-1.27	81688750	29869	31.46	2785	2785	2715	3585	1935	2760	2734.90	5.08	-1801	2816	2787	2741	2712	2666	2802	2727	384	825	500	1930	5	1	76894182	2095	-7.92	0.95	12	0.04	-344.00	2866.00	5950	20230525	-54.20	2495	20231020	9.22	5950	-54.20	20230525	2495	9.22	20231020	5950	-54.20	20230525	2495	9.22	20231020	0.37	N	083790	500	384 억	3908711	N	N	0	N	N
161	20231103	090552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	-5	5	-0.18	19309805	6989	7.36	2785	2785	2755	3585	1935	2760	2762.89	5.08	-2109	2816	2787	2741	2712	2666	2802	2727	384	825	500	1930	5	1	76894182	2118	-8.01	0.96	12	0.01	-344.00	2866.00	5950	20230525	-53.70	2495	20231020	10.42	5950	-53.70	20230525	2495	10.42	20231020	5950	-53.70	20230525	2495	10.42	20231020	0.37	N	083790	500	384 억	3908711	N	N	0	N	N
162	20231102	160552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	55	2	2.03	259110255	94925	144.59	2720	2770	2695	3515	1895	2705	2729.62	5.06	20002	2808	2756	2718	2666	2628	2750	2660	384	810	500	1890	5	1	76894182	2122	-8.02	0.96	12	0.12	-344.00	2866.00	5950	20230525	-53.61	2495	20231020	10.62	5950	-53.61	20230525	2495	10.62	20231020	5950	-53.61	20230525	2495	10.62	20231020	0.39	N	083790	500	384 억	3888189	N	N	0	N	N
163	20231102	150558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	50	2	1.85	244646760	89681	136.60	2720	2770	2695	3515	1895	2705	2727.97	5.06	19501	2808	2756	2718	2666	2628	2750	2660	384	810	500	1890	5	1	76894182	2118	-8.01	0.96	12	0.12	-344.00	2866.00	5950	20230525	-53.70	2495	20231020	10.42	5950	-53.70	20230525	2495	10.42	20231020	5950	-53.70	20230525	2495	10.42	20231020	0.39	N	083790	500	384 억	3888189	N	N	0	N	N
164	20231102	140547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	45	2	1.66	218198465	80034	121.91	2720	2770	2695	3515	1895	2705	2726.32	5.06	19703	2808	2756	2718	2666	2628	2750	2660	384	810	500	1890	5	1	76894182	2115	-7.99	0.96	12	0.10	-344.00	2866.00	5950	20230525	-53.78	2495	20231020	10.22	5950	-53.78	20230525	2495	10.22	20231020	5950	-53.78	20230525	2495	10.22	20231020	0.39	N	083790	500	384 억	3888189	N	N	0	N	N
165	20231102	130553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	20	2	0.74	194992405	71526	108.95	2720	2770	2695	3515	1895	2705	2726.18	5.06	19386	2808	2756	2718	2666	2628	2750	2660	384	810	500	1890	5	1	76894182	2095	-7.92	0.95	12	0.09	-344.00	2866.00	5950	20230525	-54.20	2495	20231020	9.22	5950	-54.20	20230525	2495	9.22	20231020	5950	-54.20	20230525	2495	9.22	20231020	0.39	N	083790	500	384 억	3888189	N	N	0	N	N
166	20231102	120549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	10	2	0.37	188491830	69136	105.31	2720	2770	2695	3515	1895	2705	2726.39	5.06	17232	2808	2756	2718	2666	2628	2750	2660	384	810	500	1890	5	1	76894182	2088	-7.89	0.95	12	0.09	-344.00	2866.00	5950	20230525	-54.37	2495	20231020	8.82	5950	-54.37	20230525	2495	8.82	20231020	5950	-54.37	20230525	2495	8.82	20231020	0.39	N	083790	500	384 억	3888189	N	N	0	N	N
167	20231102	110551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	25	2	0.92	161947365	59346	90.40	2720	2770	2695	3515	1895	2705	2728.87	5.06	16273	2808	2756	2718	2666	2628	2750	2660	384	810	500	1890	5	1	76894182	2099	-7.94	0.95	12	0.08	-344.00	2866.00	5950	20230525	-54.12	2495	20231020	9.42	5950	-54.12	20230525	2495	9.42	20231020	5950	-54.12	20230525	2495	9.42	20231020	0.39	N	083790	500	384 억	3888189	N	N	0	N	N
168	20231102	100551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	55	2	2.03	87192195	31950	48.67	2720	2770	2695	3515	1895	2705	2729.02	5.06	4500	2808	2756	2718	2666	2628	2750	2660	384	810	500	1890	5	1	76894182	2122	-8.02	0.96	12	0.04	-344.00	2866.00	5950	20230525	-53.61	2495	20231020	10.62	5950	-53.61	20230525	2495	10.62	20231020	5950	-53.61	20230525	2495	10.62	20231020	0.39	N	083790	500	384 억	3888189	N	N	0	N	N
169	20231102	090555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	0	3	0.00	4237035	1566	2.39	2720	2725	2705	3515	1895	2705	2705.64	5.06	-16	2808	2756	2718	2666	2628	2750	2660	384	810	500	1890	5	1	76894182	2080	-7.86	0.94	12	0.00	-344.00	2866.00	5950	20230525	-54.54	2495	20231020	8.42	5950	-54.54	20230525	2495	8.42	20231020	5950	-54.54	20230525	2495	8.42	20231020	0.39	N	083790	500	384 억	3888189	N	N	0	N	N
170	20231101	160548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	-20	5	-0.73	177379495	65450	26.85	2705	2770	2680	3540	1910	2725	2710.15	5.05	7694	2955	2840	2770	2655	2585	2805	2620	384	815	500	1900	5	1	76894182	2080	-7.86	0.94	12	0.09	-344.00	2866.00	5950	20230525	-54.54	2495	20231020	8.42	5950	-54.54	20230525	2495	8.42	20231020	5950	-54.54	20230525	2495	8.42	20231020	0.42	N	083790	500	384 억	3880496	N	N	0	N	N
171	20231101	150547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	-30	5	-1.10	162419045	59913	24.58	2705	2770	2680	3540	1910	2725	2710.91	5.05	9344	2955	2840	2770	2655	2585	2805	2620	384	815	500	1900	5	1	76894182	2072	-7.83	0.94	12	0.08	-344.00	2866.00	5950	20230525	-54.71	2495	20231020	8.02	5950	-54.71	20230525	2495	8.02	20231020	5950	-54.71	20230525	2495	8.02	20231020	0.42	N	083790	500	384 억	3880496	N	N	0	N	N
172	20231101	140545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	-30	5	-1.10	139900295	51537	21.14	2705	2770	2685	3540	1910	2725	2714.56	5.05	9839	2955	2840	2770	2655	2585	2805	2620	384	815	500	1900	5	1	76894182	2072	-7.83	0.94	12	0.07	-344.00	2866.00	5950	20230525	-54.71	2495	20231020	8.02	5950	-54.71	20230525	2495	8.02	20231020	5950	-54.71	20230525	2495	8.02	20231020	0.42	N	083790	500	384 억	3880496	N	N	0	N	N
173	20231101	130548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	-10	5	-0.37	99070445	36384	14.92	2705	2770	2690	3540	1910	2725	2722.91	5.05	9985	2955	2840	2770	2655	2585	2805	2620	384	815	500	1900	5	1	76894182	2088	-7.89	0.95	12	0.05	-344.00	2866.00	5950	20230525	-54.37	2495	20231020	8.82	5950	-54.37	20230525	2495	8.82	20231020	5950	-54.37	20230525	2495	8.82	20231020	0.42	N	083790	500	384 억	3880496	N	N	0	N	N
174	20231101	120601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-25	5	-0.92	93154455	34205	14.03	2705	2770	2690	3540	1910	2725	2723.42	5.05	10303	2955	2840	2770	2655	2585	2805	2620	384	815	500	1900	5	1	76894182	2076	-7.85	0.94	12	0.04	-344.00	2866.00	5950	20230525	-54.62	2495	20231020	8.22	5950	-54.62	20230525	2495	8.22	20231020	5950	-54.62	20230525	2495	8.22	20231020	0.42	N	083790	500	384 억	3880496	N	N	0	N	N
175	20231101	110604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	-20	5	-0.73	81657900	29951	12.29	2705	2770	2690	3540	1910	2725	2726.38	5.05	9170	2955	2840	2770	2655	2585	2805	2620	384	815	500	1900	5	1	76894182	2080	-7.86	0.94	12	0.04	-344.00	2866.00	5950	20230525	-54.54	2495	20231020	8.42	5950	-54.54	20230525	2495	8.42	20231020	5950	-54.54	20230525	2495	8.42	20231020	0.42	N	083790	500	384 억	3880496	N	N	0	N	N
176	20231101	100556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	35	2	1.28	47016825	17217	7.06	2705	2770	2700	3540	1910	2725	2730.84	5.05	9391	2955	2840	2770	2655	2585	2805	2620	384	815	500	1900	5	1	76894182	2122	-8.02	0.96	12	0.02	-344.00	2866.00	5950	20230525	-53.61	2495	20231020	10.62	5950	-53.61	20230525	2495	10.62	20231020	5950	-53.61	20230525	2495	10.62	20231020	0.42	N	083790	500	384 억	3880496	N	N	0	N	N
177	20231101	090557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	0	3	0.00	23921545	8809	3.61	2705	2750	2700	3540	1910	2725	2715.58	5.05	3380	2955	2840	2770	2655	2585	2805	2620	384	815	500	1900	5	1	76894182	2095	-7.92	0.95	12	0.01	-344.00	2866.00	5950	20230525	-54.20	2495	20231020	9.22	5950	-54.20	20230525	2495	9.22	20231020	5950	-54.20	20230525	2495	9.22	20231020	0.42	N	083790	500	384 억	3880496	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History