KissMeData/245620/price/prices-20231101.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161101	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	480	-28	5	-5.51	1308878618	2715001	245.00	508	510	458	660	356	508	482.09	7.38	0	398718	539	523	512	496	485	518	491	115	152	100	350	1	1	115028248	552	-1.38	1.15	12	2.36	-347.00	419.00	2126	20221214	-77.42	458	20231130	4.80	2085	-76.98	20230412	458	4.80	20231130	2315	-79.27	20221214	458	4.80	20231130	0.46	N	245620	100	115 억	8488711	N	N	2	N	N
3	20231130	151100	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	480	-28	5	-5.51	1266801791	2627346	237.09	508	510	458	660	356	508	482.16	7.38	0	392862	539	523	512	496	485	518	491	115	152	100	350	1	1	115028248	552	-1.38	1.15	12	2.28	-347.00	419.00	2126	20221214	-77.42	458	20231130	4.80	2085	-76.98	20230412	458	4.80	20231130	2315	-79.27	20221214	458	4.80	20231130	0.46	N	245620	100	115 억	8488711	N	N	1	N	N
4	20231130	141057	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	475	-33	5	-6.50	1163143130	2410448	217.51	508	510	458	660	356	508	482.54	7.38	0	332672	539	523	512	496	485	518	491	115	152	100	350	1	1	115028248	546	-1.37	1.13	12	2.10	-347.00	419.00	2126	20221214	-77.66	458	20231130	3.71	2085	-77.22	20230412	458	3.71	20231130	2315	-79.48	20221214	458	3.71	20231130	0.46	N	245620	100	115 억	8488711	N	N	1	N	N
5	20231130	131055	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	478	-30	5	-5.91	1031693135	2135257	192.68	508	510	458	660	356	508	483.17	7.38	0	303536	539	523	512	496	485	518	491	115	152	100	350	1	1	115028248	550	-1.38	1.14	12	1.86	-347.00	419.00	2126	20221214	-77.52	458	20231130	4.37	2085	-77.07	20230412	458	4.37	20231130	2315	-79.35	20221214	458	4.37	20231130	0.46	N	245620	100	115 억	8488711	N	N	1	N	N
6	20231130	121109	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	483	-25	5	-4.92	922535597	1907490	172.13	508	510	458	660	356	508	483.64	7.38	0	287748	539	523	512	496	485	518	491	115	152	100	350	1	1	115028248	556	-1.39	1.15	12	1.66	-347.00	419.00	2126	20221214	-77.28	458	20231130	5.46	2085	-76.83	20230412	458	5.46	20231130	2315	-79.14	20221214	458	5.46	20231130	0.46	N	245620	100	115 억	8488711	N	N	1	N	N
7	20231130	111104	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	489	-19	5	-3.74	731393545	1510831	136.33	508	510	458	660	356	508	484.10	7.38	0	275637	539	523	512	496	485	518	491	115	152	100	350	1	1	115028248	562	-1.41	1.17	12	1.31	-347.00	419.00	2126	20221214	-77.00	458	20231130	6.77	2085	-76.55	20230412	458	6.77	20231130	2315	-78.88	20221214	458	6.77	20231130	0.46	N	245620	100	115 억	8488711	N	N	1	N	N
8	20231130	101056	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	487	-21	5	-4.13	629881220	1303577	117.63	508	510	458	660	356	508	483.19	7.38	0	210893	539	523	512	496	485	518	491	115	152	100	350	1	1	115028248	560	-1.40	1.16	12	1.13	-347.00	419.00	2126	20221214	-77.09	458	20231130	6.33	2085	-76.64	20230412	458	6.33	20231130	2315	-78.96	20221214	458	6.33	20231130	0.46	N	245620	100	115 억	8488711	N	N	1	N	N
9	20231130	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	505	-3	5	-0.59	51422319	101381	9.15	508	510	502	660	356	508	507.22	7.38	0	16106	539	523	512	496	485	518	491	115	152	100	350	1	1	115028248	581	-1.46	1.21	12	0.09	-347.00	419.00	2126	20221214	-76.25	500	20231128	1.00	2085	-75.78	20230412	500	1.00	20231128	2315	-78.19	20221214	500	1.00	20231128	0.46	N	245620	100	115 억	8488711	N	N	1	N	N
10	20231129	161051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	508	-12	5	-2.31	565438325	1102282	59.82	528	528	501	676	364	520	513.00	7.25	0	151873	560	540	520	500	480	550	510	115	156	100	360	1	1	115028248	584	-1.46	1.21	12	0.96	-347.00	419.00	2126	20221214	-76.11	500	20231128	1.60	2085	-75.64	20230412	500	1.60	20231128	2315	-78.06	20221214	500	1.60	20231128	0.52	N	245620	100	115 억	8337400	N	N	1	N	N
11	20231129	151102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	509	-11	5	-2.12	549576487	1071106	58.13	528	528	501	676	364	520	513.09	7.25	0	160176	560	540	520	500	480	550	510	115	156	100	360	1	1	115028248	585	-1.47	1.21	12	0.93	-347.00	419.00	2126	20221214	-76.06	500	20231128	1.80	2085	-75.59	20230412	500	1.80	20231128	2315	-78.01	20221214	500	1.80	20231128	0.52	N	245620	100	115 억	8337400	N	N	0	N	N
12	20231129	141055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	510	-10	5	-1.92	501158929	976087	52.97	528	528	501	676	364	520	513.44	7.25	0	143428	560	540	520	500	480	550	510	115	156	100	360	1	1	115028248	587	-1.47	1.22	12	0.85	-347.00	419.00	2126	20221214	-76.01	500	20231128	2.00	2085	-75.54	20230412	500	2.00	20231128	2315	-77.97	20221214	500	2.00	20231128	0.52	N	245620	100	115 억	8337400	N	N	0	N	N
13	20231129	131056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	519	-1	5	-0.19	401393359	782666	42.47	528	528	501	676	364	520	512.85	7.25	0	121832	560	540	520	500	480	550	510	115	156	100	360	1	1	115028248	597	-1.50	1.24	12	0.68	-347.00	419.00	2126	20221214	-75.59	500	20231128	3.80	2085	-75.11	20230412	500	3.80	20231128	2315	-77.58	20221214	500	3.80	20231128	0.52	N	245620	100	115 억	8337400	N	N	0	N	N
14	20231129	121058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	518	-2	5	-0.38	360968714	704707	38.24	528	528	501	676	364	520	512.23	7.25	0	113231	560	540	520	500	480	550	510	115	156	100	360	1	1	115028248	596	-1.49	1.24	12	0.61	-347.00	419.00	2126	20221214	-75.63	500	20231128	3.60	2085	-75.16	20230412	500	3.60	20231128	2315	-77.62	20221214	500	3.60	20231128	0.52	N	245620	100	115 억	8337400	N	N	0	N	N
15	20231129	111058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	512	-8	5	-1.54	325622236	636185	34.52	528	528	501	676	364	520	511.84	7.25	0	85459	560	540	520	500	480	550	510	115	156	100	360	1	1	115028248	589	-1.48	1.22	12	0.55	-347.00	419.00	2126	20221214	-75.92	500	20231128	2.40	2085	-75.44	20230412	500	2.40	20231128	2315	-77.88	20221214	500	2.40	20231128	0.52	N	245620	100	115 억	8337400	N	N	0	N	N
16	20231129	101055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	510	-10	5	-1.92	261374690	510416	27.70	528	528	501	676	364	520	512.08	7.25	0	31211	560	540	520	500	480	550	510	115	156	100	360	1	1	115028248	587	-1.47	1.22	12	0.44	-347.00	419.00	2126	20221214	-76.01	500	20231128	2.00	2085	-75.54	20230412	500	2.00	20231128	2315	-77.97	20221214	500	2.00	20231128	0.52	N	245620	100	115 억	8337400	N	N	0	N	N
17	20231129	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	522	2	2	0.38	35785323	68674	3.73	528	528	516	676	364	520	521.09	7.25	0	-26131	560	540	520	500	480	550	510	115	156	100	360	1	1	115028248	600	-1.50	1.25	12	0.06	-347.00	419.00	2126	20221214	-75.45	500	20231128	4.40	2085	-74.96	20230412	500	4.40	20231128	2315	-77.45	20221214	500	4.40	20231128	0.52	N	245620	100	115 억	8337400	N	N	0	N	N
18	20231128	161051	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	520	-2	5	-0.38	959640856	1827896	50.57	500	540	500	678	366	522	525.00	7.02	0	282989	599	560	531	492	463	546	478	115	156	100	360	1	1	115028248	598	-1.50	1.24	12	1.59	-347.00	419.00	2126	20221214	-75.54	500	20231128	4.00	2085	-75.06	20230412	500	4.00	20231128	2315	-77.54	20221214	500	4.00	20231128	0.52	N	245620	100	115 억	8072160	N	N	1	N	N
19	20231128	150938	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	520	-2	5	-0.38	912843936	1737953	48.08	500	540	500	678	366	522	525.25	7.02	0	272037	599	560	531	492	463	546	478	115	156	100	360	1	1	115028248	598	-1.50	1.24	12	1.51	-347.00	419.00	2126	20221214	-75.54	500	20231128	4.00	2085	-75.06	20230412	500	4.00	20231128	2315	-77.54	20221214	500	4.00	20231128	0.52	N	245620	100	115 억	8072160	N	N	1	N	N
20	20231128	141051	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	522	0	3	0.00	834661899	1587621	43.92	500	540	500	678	366	522	525.74	7.02	0	320456	599	560	531	492	463	546	478	115	156	100	360	1	1	115028248	600	-1.50	1.25	12	1.38	-347.00	419.00	2126	20221214	-75.45	500	20231128	4.40	2085	-74.96	20230412	500	4.40	20231128	2315	-77.45	20221214	500	4.40	20231128	0.52	N	245620	100	115 억	8072160	N	N	1	N	N
21	20231128	131043	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	523	1	2	0.19	786855005	1496493	41.40	500	540	500	678	366	522	525.81	7.02	0	304847	599	560	531	492	463	546	478	115	156	100	360	1	1	115028248	602	-1.51	1.25	12	1.30	-347.00	419.00	2126	20221214	-75.40	500	20231128	4.60	2085	-74.92	20230412	500	4.60	20231128	2315	-77.41	20221214	500	4.60	20231128	0.52	N	245620	100	115 억	8072160	N	N	1	N	N
22	20231128	121050	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	527	5	2	0.96	667324667	1267355	35.06	500	540	500	678	366	522	526.56	7.02	0	348734	599	560	531	492	463	546	478	115	156	100	360	1	1	115028248	606	-1.52	1.26	12	1.10	-347.00	419.00	2126	20221214	-75.21	500	20231128	5.40	2085	-74.72	20230412	500	5.40	20231128	2315	-77.24	20221214	500	5.40	20231128	0.52	N	245620	100	115 억	8072160	N	N	1	N	N
23	20231128	111050	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	530	8	2	1.53	591380121	1123442	31.08	500	540	500	678	366	522	526.41	7.02	0	368893	599	560	531	492	463	546	478	115	156	100	360	1	1	115028248	610	-1.53	1.26	12	0.98	-347.00	419.00	2126	20221214	-75.07	500	20231128	6.00	2085	-74.58	20230412	500	6.00	20231128	2315	-77.11	20221214	500	6.00	20231128	0.52	N	245620	100	115 억	8072160	N	N	1	N	N
24	20231128	101045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	538	16	2	3.07	495687717	943746	26.11	500	540	500	678	366	522	525.24	7.02	0	343840	599	560	531	492	463	546	478	115	156	100	360	1	1	115028248	619	-1.55	1.28	12	0.82	-347.00	419.00	2126	20221214	-74.69	500	20231128	7.60	2085	-74.20	20230412	500	7.60	20231128	2315	-76.76	20221214	500	7.60	20231128	0.52	N	245620	100	115 억	8072160	N	N	1	N	N
25	20231128	091047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	530	8	2	1.53	228550820	440798	12.19	500	530	500	678	366	522	518.47	7.02	0	252959	599	560	531	492	463	546	478	115	156	100	360	1	1	115028248	610	-1.53	1.26	12	0.38	-347.00	419.00	2126	20221214	-75.07	500	20231128	6.00	2085	-74.58	20230412	500	6.00	20231128	2315	-77.11	20221214	500	6.00	20231128	0.52	N	245620	100	115 억	8072160	N	N	1	N	N
26	20231127	161039	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	522	-49	5	-8.58	1840016257	3526818	524.85	570	570	502	742	400	571	521.71	6.55	0	517223	587	578	572	563	557	576	561	115	171	100	390	1	1	115028248	600	-1.50	1.25	12	3.07	-347.00	419.00	2126	20221214	-75.45	502	20231127	3.98	2085	-74.96	20230412	502	3.98	20231127	2315	-77.45	20221214	502	3.98	20231127	0.52	N	245620	100	115 억	7539121	N	N	1	N	N
27	20231127	151050	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	519	-52	5	-9.11	1793804877	3438016	511.63	570	570	502	742	400	571	521.75	6.55	0	503902	587	578	572	563	557	576	561	115	171	100	390	1	1	115028248	597	-1.50	1.24	12	2.99	-347.00	419.00	2126	20221214	-75.59	502	20231127	3.39	2085	-75.11	20230412	502	3.39	20231127	2315	-77.58	20221214	502	3.39	20231127	0.52	N	245620	100	115 억	7539121	N	N	0	N	N
28	20231127	141047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	521	-50	5	-8.76	1658646628	3178180	472.96	570	570	502	742	400	571	521.88	6.55	0	453075	587	578	572	563	557	576	561	115	171	100	390	1	1	115028248	599	-1.50	1.24	12	2.76	-347.00	419.00	2126	20221214	-75.49	502	20231127	3.78	2085	-75.01	20230412	502	3.78	20231127	2315	-77.49	20221214	502	3.78	20231127	0.52	N	245620	100	115 억	7539121	N	N	0	N	N
29	20231127	131050	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	517	-54	5	-9.46	1558790635	2985907	444.35	570	570	502	742	400	571	522.04	6.55	0	412048	587	578	572	563	557	576	561	115	171	100	390	1	1	115028248	595	-1.49	1.23	12	2.60	-347.00	419.00	2126	20221214	-75.68	502	20231127	2.99	2085	-75.20	20230412	502	2.99	20231127	2315	-77.67	20221214	502	2.99	20231127	0.52	N	245620	100	115 억	7539121	N	N	0	N	N
30	20231127	121054	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	522	-49	5	-8.58	1438552222	2754777	409.95	570	570	502	742	400	571	522.19	6.55	0	324377	587	578	572	563	557	576	561	115	171	100	390	1	1	115028248	600	-1.50	1.25	12	2.39	-347.00	419.00	2126	20221214	-75.45	502	20231127	3.98	2085	-74.96	20230412	502	3.98	20231127	2315	-77.45	20221214	502	3.98	20231127	0.52	N	245620	100	115 억	7539121	N	N	0	N	N
31	20231127	111037	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	518	-53	5	-9.28	1224485394	2346167	349.15	570	570	502	742	400	571	521.90	6.55	0	208794	587	578	572	563	557	576	561	115	171	100	390	1	1	115028248	596	-1.49	1.24	12	2.04	-347.00	419.00	2126	20221214	-75.63	502	20231127	3.19	2085	-75.16	20230412	502	3.19	20231127	2315	-77.62	20221214	502	3.19	20231127	0.52	N	245620	100	115 억	7539121	N	N	0	N	N
32	20231127	101035	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	521	-50	5	-8.76	650887911	1223876	182.13	570	570	514	742	400	571	531.81	6.55	0	60657	587	578	572	563	557	576	561	115	171	100	390	1	1	115028248	599	-1.50	1.24	12	1.06	-347.00	419.00	2126	20221214	-75.49	514	20231127	1.36	2085	-75.01	20230412	514	1.36	20231127	2315	-77.49	20221214	514	1.36	20231127	0.52	N	245620	100	115 억	7539121	N	N	0	N	N
33	20231127	091039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	553	-18	5	-3.15	88159233	157580	23.45	570	570	553	742	400	571	559.42	6.55	0	-10419	587	578	572	563	557	576	561	115	171	100	390	1	1	115028248	636	-1.59	1.32	12	0.14	-347.00	419.00	2126	20221214	-73.99	545	20231117	1.47	2085	-73.48	20230412	545	1.47	20231117	2315	-76.11	20221214	545	1.47	20231117	0.52	N	245620	100	115 억	7539121	N	N	0	N	N
34	20231124	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	571	-6	5	-1.04	382655284	666847	49.80	580	581	566	750	404	577	573.84	6.61	0	-65665	607	592	581	566	555	586	560	115	173	100	400	1	1	115028248	657	-1.65	1.36	12	0.58	-347.00	419.00	2126	20221214	-73.14	545	20231117	4.77	2085	-72.61	20230412	545	4.77	20231117	2315	-75.33	20221214	545	4.77	20231117	0.52	N	245620	100	115 억	7604763	N	N	0	N	N
35	20231124	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	572	-5	5	-0.87	374046665	651778	48.68	580	581	566	750	404	577	573.89	6.61	0	-65588	607	592	581	566	555	586	560	115	173	100	400	1	1	115028248	658	-1.65	1.37	12	0.57	-347.00	419.00	2126	20221214	-73.10	545	20231117	4.95	2085	-72.57	20230412	545	4.95	20231117	2315	-75.29	20221214	545	4.95	20231117	0.52	N	245620	100	115 억	7604763	N	N	0	N	N
36	20231124	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	567	-10	5	-1.73	344534199	600004	44.81	580	581	566	750	404	577	574.22	6.61	0	-58464	607	592	581	566	555	586	560	115	173	100	400	1	1	115028248	652	-1.63	1.35	12	0.52	-347.00	419.00	2126	20221214	-73.33	545	20231117	4.04	2085	-72.81	20230412	545	4.04	20231117	2315	-75.51	20221214	545	4.04	20231117	0.52	N	245620	100	115 억	7604763	N	N	0	N	N
37	20231124	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	573	-4	5	-0.69	227217498	394242	29.44	580	581	571	750	404	577	576.34	6.61	0	-19448	607	592	581	566	555	586	560	115	173	100	400	1	1	115028248	659	-1.65	1.37	12	0.34	-347.00	419.00	2126	20221214	-73.05	545	20231117	5.14	2085	-72.52	20230412	545	5.14	20231117	2315	-75.25	20221214	545	5.14	20231117	0.52	N	245620	100	115 억	7604763	N	N	0	N	N
38	20231124	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	578	1	2	0.17	164154717	284469	21.25	580	581	573	750	404	577	577.06	6.61	0	9793	607	592	581	566	555	586	560	115	173	100	400	1	1	115028248	665	-1.67	1.38	12	0.25	-347.00	419.00	2126	20221214	-72.81	545	20231117	6.06	2085	-72.28	20230412	545	6.06	20231117	2315	-75.03	20221214	545	6.06	20231117	0.52	N	245620	100	115 억	7604763	N	N	0	N	N
39	20231124	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	578	1	2	0.17	132086864	228865	17.09	580	581	573	750	404	577	577.14	6.61	0	2888	607	592	581	566	555	586	560	115	173	100	400	1	1	115028248	665	-1.67	1.38	12	0.20	-347.00	419.00	2126	20221214	-72.81	545	20231117	6.06	2085	-72.28	20230412	545	6.06	20231117	2315	-75.03	20221214	545	6.06	20231117	0.52	N	245620	100	115 억	7604763	N	N	0	N	N
40	20231124	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	579	2	2	0.35	81833106	141760	10.59	580	581	573	750	404	577	577.27	6.61	0	-5814	607	592	581	566	555	586	560	115	173	100	400	1	1	115028248	666	-1.67	1.38	12	0.12	-347.00	419.00	2126	20221214	-72.77	545	20231117	6.24	2085	-72.23	20230412	545	6.24	20231117	2315	-74.99	20221214	545	6.24	20231117	0.52	N	245620	100	115 억	7604763	N	N	0	N	N
41	20231124	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	579	2	2	0.35	25467090	43998	3.29	580	581	577	750	404	577	578.82	6.61	0	411	607	592	581	566	555	586	560	115	173	100	400	1	1	115028248	666	-1.67	1.38	12	0.04	-347.00	419.00	2126	20221214	-72.77	545	20231117	6.24	2085	-72.23	20230412	545	6.24	20231117	2315	-74.99	20221214	545	6.24	20231117	0.52	N	245620	100	115 억	7604763	N	N	0	N	N
42	20231123	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	577	-13	5	-2.20	774932589	1333621	65.49	590	596	570	767	413	590	581.08	6.63	0	-34182	639	614	602	577	565	608	571	115	177	100	410	1	1	115028248	664	-1.66	1.38	12	1.16	-347.00	419.00	2126	20221214	-72.86	545	20231117	5.87	2085	-72.33	20230412	545	5.87	20231117	2315	-75.08	20221214	545	5.87	20231117	0.51	N	245620	100	115 억	7627681	N	N	1	N	N
43	20231123	151055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	583	-7	5	-1.19	751983374	1294026	63.54	590	596	570	767	413	590	581.12	6.63	0	-37561	639	614	602	577	565	608	571	115	177	100	410	1	1	115028248	671	-1.68	1.39	12	1.12	-347.00	419.00	2126	20221214	-72.58	545	20231117	6.97	2085	-72.04	20230412	545	6.97	20231117	2315	-74.82	20221214	545	6.97	20231117	0.51	N	245620	100	115 억	7627681	N	N	1	N	N
44	20231123	141056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	580	-10	5	-1.69	602728069	1035052	50.83	590	596	573	767	413	590	582.32	6.63	0	4873	639	614	602	577	565	608	571	115	177	100	410	1	1	115028248	667	-1.67	1.38	12	0.90	-347.00	419.00	2126	20221214	-72.72	545	20231117	6.42	2085	-72.18	20230412	545	6.42	20231117	2315	-74.95	20221214	545	6.42	20231117	0.51	N	245620	100	115 억	7627681	N	N	1	N	N
45	20231123	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	585	-5	5	-0.85	524177080	899788	44.18	590	596	573	767	413	590	582.56	6.63	0	-15989	639	614	602	577	565	608	571	115	177	100	410	1	1	115028248	673	-1.69	1.40	12	0.78	-347.00	419.00	2126	20221214	-72.48	545	20231117	7.34	2085	-71.94	20230412	545	7.34	20231117	2315	-74.73	20221214	545	7.34	20231117	0.51	N	245620	100	115 억	7627681	N	N	1	N	N
46	20231123	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	584	-6	5	-1.02	490289328	841670	41.33	590	596	573	767	413	590	582.52	6.63	0	-31486	639	614	602	577	565	608	571	115	177	100	410	1	1	115028248	672	-1.68	1.39	12	0.73	-347.00	419.00	2126	20221214	-72.53	545	20231117	7.16	2085	-71.99	20230412	545	7.16	20231117	2315	-74.77	20221214	545	7.16	20231117	0.51	N	245620	100	115 억	7627681	N	N	1	N	N
47	20231123	111105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	580	-10	5	-1.69	428795132	735917	36.14	590	596	573	767	413	590	582.67	6.63	0	-52082	639	614	602	577	565	608	571	115	177	100	410	1	1	115028248	667	-1.67	1.38	12	0.64	-347.00	419.00	2126	20221214	-72.72	545	20231117	6.42	2085	-72.18	20230412	545	6.42	20231117	2315	-74.95	20221214	545	6.42	20231117	0.51	N	245620	100	115 억	7627681	N	N	1	N	N
48	20231123	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	584	-6	5	-1.02	221732533	377443	18.53	590	596	580	767	413	590	587.46	6.63	0	-43333	639	614	602	577	565	608	571	115	177	100	410	1	1	115028248	672	-1.68	1.39	12	0.33	-347.00	419.00	2126	20221214	-72.53	545	20231117	7.16	2085	-71.99	20230412	545	7.16	20231117	2315	-74.77	20221214	545	7.16	20231117	0.51	N	245620	100	115 억	7627681	N	N	1	N	N
49	20231123	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	590	0	3	0.00	62649627	106783	5.24	590	594	580	767	413	590	586.70	6.63	0	-31644	639	614	602	577	565	608	571	115	177	100	410	1	1	115028248	679	-1.70	1.41	12	0.09	-347.00	419.00	2126	20221214	-72.25	545	20231117	8.26	2085	-71.70	20230412	545	8.26	20231117	2315	-74.51	20221214	545	8.26	20231117	0.51	N	245620	100	115 억	7627681	N	N	1	N	N
50	20231122	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	590	-44	5	-6.94	1207508813	2021403	76.13	615	627	590	824	444	634	597.38	7.18	0	-622169	680	656	613	589	546	669	602	115	190	100	440	1	1	115028248	679	-1.70	1.41	12	1.76	-347.00	419.00	2154	20221118	-72.61	545	20231117	8.26	2085	-71.70	20230412	545	8.26	20231117	2315	-74.51	20221214	545	8.26	20231117	0.53	N	245620	100	115 억	8253962	N	N	1	N	N
51	20231122	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	593	-41	5	-6.47	1129757211	1889797	71.17	615	627	590	824	444	634	597.82	7.18	0	-590094	680	656	613	589	546	669	602	115	190	100	440	1	1	115028248	682	-1.71	1.42	12	1.64	-347.00	419.00	2154	20221118	-72.47	545	20231117	8.81	2085	-71.56	20230412	545	8.81	20231117	2315	-74.38	20221214	545	8.81	20231117	0.53	N	245620	100	115 억	8253962	N	N	1	N	N
52	20231122	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	594	-40	5	-6.31	1004566511	1678452	63.21	615	627	590	824	444	634	598.51	7.18	0	-551044	680	656	613	589	546	669	602	115	190	100	440	1	1	115028248	683	-1.71	1.42	12	1.46	-347.00	419.00	2154	20221118	-72.42	545	20231117	8.99	2085	-71.51	20230412	545	8.99	20231117	2315	-74.34	20221214	545	8.99	20231117	0.53	N	245620	100	115 억	8253962	N	N	1	N	N
53	20231122	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	597	-37	5	-5.84	919033956	1534730	57.80	615	627	590	824	444	634	598.82	7.18	0	-553558	680	656	613	589	546	669	602	115	190	100	440	1	1	115028248	687	-1.72	1.42	12	1.33	-347.00	419.00	2154	20221118	-72.28	545	20231117	9.54	2085	-71.37	20230412	545	9.54	20231117	2315	-74.21	20221214	545	9.54	20231117	0.53	N	245620	100	115 억	8253962	N	N	1	N	N
54	20231122	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	595	-39	5	-6.15	839406987	1400916	52.76	615	627	590	824	444	634	599.18	7.18	0	-543493	680	656	613	589	546	669	602	115	190	100	440	1	1	115028248	684	-1.71	1.42	12	1.22	-347.00	419.00	2154	20221118	-72.38	545	20231117	9.17	2085	-71.46	20230412	545	9.17	20231117	2315	-74.30	20221214	545	9.17	20231117	0.53	N	245620	100	115 억	8253962	N	N	1	N	N
55	20231122	111135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	598	-36	5	-5.68	709094085	1182003	44.52	615	627	590	824	444	634	599.91	7.18	0	-510643	680	656	613	589	546	669	602	115	190	100	440	1	1	115028248	688	-1.72	1.43	12	1.03	-347.00	419.00	2154	20221118	-72.24	545	20231117	9.72	2085	-71.32	20230412	545	9.72	20231117	2315	-74.17	20221214	545	9.72	20231117	0.53	N	245620	100	115 억	8253962	N	N	1	N	N
56	20231122	101059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	598	-36	5	-5.68	571367047	950959	35.82	615	627	590	824	444	634	600.83	7.18	0	-434915	680	656	613	589	546	669	602	115	190	100	440	1	1	115028248	688	-1.72	1.43	12	0.83	-347.00	419.00	2154	20221118	-72.24	545	20231117	9.72	2085	-71.32	20230412	545	9.72	20231117	2315	-74.17	20221214	545	9.72	20231117	0.53	N	245620	100	115 억	8253962	N	N	1	N	N
57	20231122	091005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	609	-25	5	-3.94	96855856	157336	5.93	615	627	607	824	444	634	615.59	7.18	0	-30459	680	656	613	589	546	669	602	115	190	100	440	1	1	115028248	701	-1.76	1.45	12	0.14	-347.00	419.00	2154	20221118	-71.73	545	20231117	11.74	2085	-70.79	20230412	545	11.74	20231117	2315	-73.69	20221214	545	11.74	20231117	0.53	N	245620	100	115 억	8253962	N	N	1	N	N
58	20231121	161011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	634	42	2	7.09	1609591266	2642412	85.65	592	637	570	769	415	592	609.13	6.72	0	594827	634	613	590	569	546	601	557	114	177	100	410	1	1	113929065	722	-1.83	1.51	12	2.32	-347.00	419.00	2154	20221118	-70.57	545	20231117	16.33	2085	-69.59	20230412	545	16.33	20231117	2315	-72.61	20221214	545	16.33	20231117	0.53	N	245620	100	113 억	7657078	N	N	1	N	N
59	20231121	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	629	37	2	6.25	1532524597	2520498	81.70	592	637	570	769	415	592	608.02	6.72	0	607855	634	613	590	569	546	601	557	114	177	100	410	1	1	113929065	717	-1.81	1.50	12	2.21	-347.00	419.00	2154	20221118	-70.80	545	20231117	15.41	2085	-69.83	20230412	545	15.41	20231117	2315	-72.83	20221214	545	15.41	20231117	0.53	N	245620	100	113 억	7657078	N	N	4	N	N
60	20231121	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	615	23	2	3.89	1120438519	1863327	60.40	592	624	570	769	415	592	601.31	6.72	0	518789	634	613	590	569	546	601	557	114	177	100	410	1	1	113929065	701	-1.77	1.47	12	1.64	-347.00	419.00	2154	20221118	-71.45	545	20231117	12.84	2085	-70.50	20230412	545	12.84	20231117	2315	-73.43	20221214	545	12.84	20231117	0.53	N	245620	100	113 억	7657078	N	N	4	N	N
61	20231121	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	610	18	2	3.04	1025064103	1706958	55.33	592	624	570	769	415	592	600.52	6.72	0	517226	634	613	590	569	546	601	557	114	177	100	410	1	1	113929065	695	-1.76	1.46	12	1.50	-347.00	419.00	2154	20221118	-71.68	545	20231117	11.93	2085	-70.74	20230412	545	11.93	20231117	2315	-73.65	20221214	545	11.93	20231117	0.53	N	245620	100	113 억	7657078	N	N	4	N	N
62	20231121	120953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	614	22	2	3.72	727718327	1223829	39.67	592	614	570	769	415	592	594.62	6.72	0	396903	634	613	590	569	546	601	557	114	177	100	410	1	1	113929065	700	-1.77	1.47	12	1.07	-347.00	419.00	2154	20221118	-71.49	545	20231117	12.66	2085	-70.55	20230412	545	12.66	20231117	2315	-73.48	20221214	545	12.66	20231117	0.53	N	245620	100	113 억	7657078	N	N	4	N	N
63	20231121	110947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	593	1	2	0.17	431898484	734087	23.79	592	598	570	769	415	592	588.35	6.72	0	255877	634	613	590	569	546	601	557	114	177	100	410	1	1	113929065	676	-1.71	1.42	12	0.64	-347.00	419.00	2154	20221118	-72.47	545	20231117	8.81	2085	-71.56	20230412	545	8.81	20231117	2315	-74.38	20221214	545	8.81	20231117	0.53	N	245620	100	113 억	7657078	N	N	4	N	N
64	20231121	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	585	-7	5	-1.18	238639929	406555	13.18	592	598	570	769	415	592	586.98	6.72	0	49324	634	613	590	569	546	601	557	114	177	100	410	1	1	113929065	666	-1.69	1.40	12	0.36	-347.00	419.00	2154	20221118	-72.84	545	20231117	7.34	2085	-71.94	20230412	545	7.34	20231117	2315	-74.73	20221214	545	7.34	20231117	0.53	N	245620	100	113 억	7657078	N	N	4	N	N
65	20231121	090938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	581	-11	5	-1.86	44051640	75653	2.45	592	592	570	769	415	592	582.29	6.72	0	5675	634	613	590	569	546	601	557	114	177	100	410	1	1	113929065	662	-1.67	1.39	12	0.07	-347.00	419.00	2154	20221118	-73.03	545	20231117	6.61	2085	-72.13	20230412	545	6.61	20231117	2315	-74.90	20221214	545	6.61	20231117	0.53	N	245620	100	113 억	7657078	N	N	4	N	N
66	20231120	160944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	592	-15	5	-2.47	1789395197	3055531	66.50	610	611	567	789	425	607	585.62	6.25	0	496951	675	641	593	559	511	658	576	114	182	100	420	1	1	113929065	674	-1.71	1.41	12	2.68	-347.00	419.00	2154	20221118	-72.52	545	20231117	8.62	2085	-71.61	20230412	545	8.62	20231117	2315	-74.43	20221214	545	8.62	20231117	0.54	N	245620	100	113 억	7122150	N	N	4	N	N
67	20231120	150953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	591	-16	5	-2.64	1775204347	3031499	65.97	610	611	567	789	425	607	585.59	6.25	0	499215	675	641	593	559	511	658	576	114	182	100	420	1	1	113929065	673	-1.70	1.41	12	2.66	-347.00	419.00	2154	20221118	-72.56	545	20231117	8.44	2085	-71.65	20230412	545	8.44	20231117	2315	-74.47	20221214	545	8.44	20231117	0.54	N	245620	100	113 억	7122150	N	N	1	N	N
68	20231120	140952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	590	-17	5	-2.80	1679951954	2869571	62.45	610	611	567	789	425	607	585.44	6.25	0	470353	675	641	593	559	511	658	576	114	182	100	420	1	1	113929065	672	-1.70	1.41	12	2.52	-347.00	419.00	2154	20221118	-72.61	545	20231117	8.26	2085	-71.70	20230412	545	8.26	20231117	2315	-74.51	20221214	545	8.26	20231117	0.54	N	245620	100	113 억	7122150	N	N	1	N	N
69	20231120	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	593	-14	5	-2.31	1561570585	2668490	58.07	610	611	567	789	425	607	585.19	6.25	0	452452	675	641	593	559	511	658	576	114	182	100	420	1	1	113929065	676	-1.71	1.42	12	2.34	-347.00	419.00	2154	20221118	-72.47	545	20231117	8.81	2085	-71.56	20230412	545	8.81	20231117	2315	-74.38	20221214	545	8.81	20231117	0.54	N	245620	100	113 억	7122150	N	N	1	N	N
70	20231120	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	585	-22	5	-3.62	1356160653	2319356	50.48	610	611	567	789	425	607	584.71	6.25	0	312280	675	641	593	559	511	658	576	114	182	100	420	1	1	113929065	666	-1.69	1.40	12	2.04	-347.00	419.00	2154	20221118	-72.84	545	20231117	7.34	2085	-71.94	20230412	545	7.34	20231117	2315	-74.73	20221214	545	7.34	20231117	0.54	N	245620	100	113 억	7122150	N	N	1	N	N
71	20231120	110945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	589	-18	5	-2.97	1187792671	2031433	44.21	610	611	567	789	425	607	584.71	6.25	0	295950	675	641	593	559	511	658	576	114	182	100	420	1	1	113929065	671	-1.70	1.41	12	1.78	-347.00	419.00	2154	20221118	-72.66	545	20231117	8.07	2085	-71.75	20230412	545	8.07	20231117	2315	-74.56	20221214	545	8.07	20231117	0.54	N	245620	100	113 억	7122150	N	N	1	N	N
72	20231120	100942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	573	-34	5	-5.60	856514944	1458356	31.74	610	611	567	789	425	607	587.32	6.25	0	195709	675	641	593	559	511	658	576	114	182	100	420	1	1	113929065	653	-1.65	1.37	12	1.28	-347.00	419.00	2154	20221118	-73.40	545	20231117	5.14	2085	-72.52	20230412	545	5.14	20231117	2315	-75.25	20221214	545	5.14	20231117	0.54	N	245620	100	113 억	7122150	N	N	1	N	N
73	20231120	090952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	596	-11	5	-1.81	103273091	171961	3.74	610	611	590	789	425	607	600.56	6.25	0	-3453	675	641	593	559	511	658	576	114	182	100	420	1	1	113929065	679	-1.72	1.42	12	0.15	-347.00	419.00	2154	20221118	-72.33	545	20231117	9.36	2085	-71.41	20230412	545	9.36	20231117	2315	-74.25	20221214	545	9.36	20231117	0.54	N	245620	100	113 억	7122150	N	N	1	N	N
74	20231117	161012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	607	-27	5	-4.26	2725385888	4588298	87.72	567	627	545	824	444	634	593.80	5.81	0	506125	825	729	670	574	515	700	545	114	190	100	440	1	1	113929065	692	-1.75	1.45	12	4.03	-347.00	419.00	2154	20221118	-71.82	545	20231117	11.38	2085	-70.89	20230412	545	11.38	20231117	2345	-74.12	20221118	545	11.38	20231117	0.54	N	245620	100	113 억	6622962	N	N	1	N	N
75	20231117	151019	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	604	-30	5	-4.73	2688666590	4527515	86.56	567	627	545	824	444	634	593.67	5.81	0	504153	825	729	670	574	515	700	545	114	190	100	440	1	1	113929065	688	-1.74	1.44	12	3.97	-347.00	419.00	2154	20221118	-71.96	545	20231117	10.83	2085	-71.03	20230412	545	10.83	20231117	2345	-74.24	20221118	545	10.83	20231117	0.54	N	245620	100	113 억	6622962	N	N	1	N	N
76	20231117	141012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	606	-28	5	-4.42	2548923382	4295677	82.13	567	627	545	824	444	634	593.18	5.81	0	505594	825	729	670	574	515	700	545	114	190	100	440	1	1	113929065	690	-1.75	1.45	12	3.77	-347.00	419.00	2154	20221118	-71.87	545	20231117	11.19	2085	-70.94	20230412	545	11.19	20231117	2345	-74.16	20221118	545	11.19	20231117	0.54	N	245620	100	113 억	6622962	N	N	1	N	N
77	20231117	131010	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	605	-29	5	-4.57	2491332666	4200728	80.31	567	627	545	824	444	634	592.87	5.81	0	493596	825	729	670	574	515	700	545	114	190	100	440	1	1	113929065	689	-1.74	1.44	12	3.69	-347.00	419.00	2154	20221118	-71.91	545	20231117	11.01	2085	-70.98	20230412	545	11.01	20231117	2345	-74.20	20221118	545	11.01	20231117	0.54	N	245620	100	113 억	6622962	N	N	1	N	N
78	20231117	121013	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	606	-28	5	-4.42	2428856304	4097925	78.35	567	627	545	824	444	634	592.50	5.81	0	461094	825	729	670	574	515	700	545	114	190	100	440	1	1	113929065	690	-1.75	1.45	12	3.60	-347.00	419.00	2154	20221118	-71.87	545	20231117	11.19	2085	-70.94	20230412	545	11.19	20231117	2345	-74.16	20221118	545	11.19	20231117	0.54	N	245620	100	113 억	6622962	N	N	1	N	N
79	20231117	111017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	606	-28	5	-4.42	2329603095	3934359	75.22	567	627	545	824	444	634	591.90	5.81	0	470586	825	729	670	574	515	700	545	114	190	100	440	1	1	113929065	690	-1.75	1.45	12	3.45	-347.00	419.00	2154	20221118	-71.87	545	20231117	11.19	2085	-70.94	20230412	545	11.19	20231117	2345	-74.16	20221118	545	11.19	20231117	0.54	N	245620	100	113 억	6622962	N	N	1	N	N
80	20231117	101015	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	609	-25	5	-3.94	1967302649	3345688	63.96	567	622	545	824	444	634	587.73	5.81	0	539534	825	729	670	574	515	700	545	114	190	100	440	1	1	113929065	694	-1.76	1.45	12	2.94	-347.00	419.00	2154	20221118	-71.73	545	20231117	11.74	2085	-70.79	20230412	545	11.74	20231117	2345	-74.03	20221118	545	11.74	20231117	0.54	N	245620	100	113 억	6622962	N	N	1	N	N
81	20231117	091015	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	598	-36	5	-5.68	1233046115	2136111	40.84	567	614	545	824	444	634	576.70	5.81	0	300642	825	729	670	574	515	700	545	114	190	100	440	1	1	113929065	681	-1.72	1.43	12	1.87	-347.00	419.00	2154	20221118	-72.24	545	20231117	9.72	2085	-71.32	20230412	545	9.72	20231117	2345	-74.50	20221118	545	9.72	20231117	0.54	N	245620	100	113 억	6622962	N	N	1	N	N
82	20231116	161012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	635	-131	5	-17.10	3306721000	5106155	1557.69	766	766	611	995	537	766	647.60	6.38	0	-613781	790	778	764	752	738	784	758	114	229	100	530	1	1	113929065	723	-1.83	1.52	12	4.48	-347.00	419.00	2154	20221118	-70.52	611	20231116	3.93	2085	-69.54	20230412	611	3.93	20231116	2345	-72.92	20221118	611	3.93	20231116	0.55	N	245620	100	113 억	7270096	N	N	2	N	N
83	20231116	151007	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	629	-137	5	-17.89	3062549846	4721702	1440.41	766	766	611	995	537	766	648.61	6.38	0	-640812	790	778	764	752	738	784	758	114	229	100	530	1	1	113929065	717	-1.81	1.50	12	4.14	-347.00	419.00	2154	20221118	-70.80	611	20231116	2.95	2085	-69.83	20230412	611	2.95	20231116	2345	-73.18	20221118	611	2.95	20231116	0.55	N	245620	100	113 억	7270096	N	N	2	N	N
84	20231116	140943	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	623	-143	5	-18.67	2848641308	4379841	1336.12	766	766	611	995	537	766	650.40	6.38	0	-607268	790	778	764	752	738	784	758	114	229	100	530	1	1	113929065	710	-1.80	1.49	12	3.84	-347.00	419.00	2154	20221118	-71.08	611	20231116	1.96	2085	-70.12	20230412	611	1.96	20231116	2345	-73.43	20221118	611	1.96	20231116	0.55	N	245620	100	113 억	7270096	N	N	2	N	N
85	20231116	131007	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	630	-136	5	-17.75	2450124730	3738948	1140.61	766	766	611	995	537	766	655.30	6.38	0	-513033	790	778	764	752	738	784	758	114	229	100	530	1	1	113929065	718	-1.82	1.50	12	3.28	-347.00	419.00	2154	20221118	-70.75	611	20231116	3.11	2085	-69.78	20230412	611	3.11	20231116	2345	-73.13	20221118	611	3.11	20231116	0.55	N	245620	100	113 억	7270096	N	N	2	N	N
86	20231116	121008	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	635	-131	5	-17.10	2037467728	3082532	940.36	766	766	611	995	537	766	660.97	6.38	0	-285356	790	778	764	752	738	784	758	114	229	100	530	1	1	113929065	723	-1.83	1.52	12	2.71	-347.00	419.00	2154	20221118	-70.52	611	20231116	3.93	2085	-69.54	20230412	611	3.93	20231116	2345	-72.92	20221118	611	3.93	20231116	0.55	N	245620	100	113 억	7270096	N	N	2	N	N
87	20231116	111007	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	641	-125	5	-16.32	1324893337	1964184	599.20	766	766	611	995	537	766	674.53	6.38	0	-38683	790	778	764	752	738	784	758	114	229	100	530	1	1	113929065	730	-1.85	1.53	12	1.72	-347.00	419.00	2154	20221118	-70.24	611	20231116	4.91	2085	-69.26	20230412	611	4.91	20231116	2345	-72.67	20221118	611	4.91	20231116	0.55	N	245620	100	113 억	7270096	N	N	2	N	N
88	20231116	101007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	730	-36	5	-4.70	96901884	131477	40.11	766	766	707	995	537	766	737.03	6.38	0	26674	790	778	764	752	738	784	758	114	229	100	530	1	1	113929065	832	-2.10	1.74	12	0.12	-347.00	419.00	2154	20221118	-66.11	675	20231101	8.15	2085	-64.99	20230412	675	8.15	20231101	2345	-68.87	20221118	675	8.15	20231101	0.55	N	245620	100	113 억	7270096	N	N	2	N	N
89	20231116	091012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	766	0	3	0.00	0	0	0.00	0	0	0	995	537	766	0.00	6.38	0	0	790	778	764	752	738	784	758	114	229	100	530	1	1	113929065	873	-2.21	1.83	12	0.00	-347.00	419.00	2154	20221118	-64.44	675	20231101	13.48	2085	-63.26	20230412	675	13.48	20231101	2345	-67.33	20221118	675	13.48	20231101	0.55	N	245620	100	113 억	7270096	N	N	2	N	N
90	20231115	160859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	766	19	2	2.54	250348313	327700	109.44	750	776	750	971	523	747	763.95	6.30	0	98112	789	768	746	725	703	778	735	114	224	100	520	1	1	113929065	873	-2.21	1.83	12	0.29	-347.00	419.00	2154	20221118	-64.44	675	20231101	13.48	2085	-63.26	20230412	675	13.48	20231101	2345	-67.33	20221118	675	13.48	20231101	0.56	N	245620	100	113 억	7171984	N	N	2	N	N
91	20231115	151024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	759	12	2	1.61	203012318	265997	88.83	750	776	750	971	523	747	763.21	6.30	0	92663	789	768	746	725	703	778	735	114	224	100	520	1	1	113929065	865	-2.19	1.81	12	0.23	-347.00	419.00	2154	20221118	-64.76	675	20231101	12.44	2085	-63.60	20230412	675	12.44	20231101	2345	-67.63	20221118	675	12.44	20231101	0.56	N	245620	100	113 억	7171984	N	N	0	N	N
92	20231115	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	758	11	2	1.47	185162831	242411	80.95	750	776	750	971	523	747	763.84	6.30	0	93032	789	768	746	725	703	778	735	114	224	100	520	1	1	113929065	864	-2.18	1.81	12	0.21	-347.00	419.00	2154	20221118	-64.81	675	20231101	12.30	2085	-63.65	20230412	675	12.30	20231101	2345	-67.68	20221118	675	12.30	20231101	0.56	N	245620	100	113 억	7171984	N	N	0	N	N
93	20231115	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	763	16	2	2.14	157741559	206120	68.84	750	776	750	971	523	747	765.29	6.30	0	82051	789	768	746	725	703	778	735	114	224	100	520	1	1	113929065	869	-2.20	1.82	12	0.18	-347.00	419.00	2154	20221118	-64.58	675	20231101	13.04	2085	-63.41	20230412	675	13.04	20231101	2345	-67.46	20221118	675	13.04	20231101	0.56	N	245620	100	113 억	7171984	N	N	0	N	N
94	20231115	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	763	16	2	2.14	126312726	164882	55.06	750	776	750	971	523	747	766.08	6.30	0	55999	789	768	746	725	703	778	735	114	224	100	520	1	1	113929065	869	-2.20	1.82	12	0.14	-347.00	419.00	2154	20221118	-64.58	675	20231101	13.04	2085	-63.41	20230412	675	13.04	20231101	2345	-67.46	20221118	675	13.04	20231101	0.56	N	245620	100	113 억	7171984	N	N	0	N	N
95	20231115	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	761	14	2	1.87	111816159	145855	48.71	750	776	750	971	523	747	766.63	6.30	0	51997	789	768	746	725	703	778	735	114	224	100	520	1	1	113929065	867	-2.19	1.82	12	0.13	-347.00	419.00	2154	20221118	-64.67	675	20231101	12.74	2085	-63.50	20230412	675	12.74	20231101	2345	-67.55	20221118	675	12.74	20231101	0.56	N	245620	100	113 억	7171984	N	N	0	N	N
96	20231115	101026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	766	19	2	2.54	84675122	110231	36.81	750	776	750	971	523	747	768.16	6.30	0	45175	789	768	746	725	703	778	735	114	224	100	520	1	1	113929065	873	-2.21	1.83	12	0.10	-347.00	419.00	2154	20221118	-64.44	675	20231101	13.48	2085	-63.26	20230412	675	13.48	20231101	2345	-67.33	20221118	675	13.48	20231101	0.56	N	245620	100	113 억	7171984	N	N	0	N	N
97	20231115	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	768	21	2	2.81	30654929	40120	13.40	750	774	750	971	523	747	764.08	6.30	0	23759	789	768	746	725	703	778	735	114	224	100	520	1	1	113929065	875	-2.21	1.83	12	0.04	-347.00	419.00	2154	20221118	-64.35	675	20231101	13.78	2085	-63.17	20230412	675	13.78	20231101	2345	-67.25	20221118	675	13.78	20231101	0.56	N	245620	100	113 억	7171984	N	N	0	N	N
98	20231114	161002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	747	17	2	2.33	224603980	299440	83.29	724	767	724	949	511	730	750.08	6.21	0	96844	782	755	742	715	702	749	709	114	219	100	510	1	1	113929065	851	-2.15	1.78	12	0.26	-347.00	419.00	2154	20221118	-65.32	675	20231101	10.67	2085	-64.17	20230412	675	10.67	20231101	2345	-68.14	20221118	675	10.67	20231101	0.56	N	245620	100	113 억	7075140	N	N	98	N	N
99	20231114	151008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	752	22	2	3.01	192680989	256805	71.43	724	767	724	949	511	730	750.30	6.21	0	74433	782	755	742	715	702	749	709	114	219	100	510	1	1	113929065	857	-2.17	1.79	12	0.23	-347.00	419.00	2154	20221118	-65.09	675	20231101	11.41	2085	-63.93	20230412	675	11.41	20231101	2345	-67.93	20221118	675	11.41	20231101	0.56	N	245620	100	113 억	7075140	N	N	98	N	N
100	20231114	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	751	21	2	2.88	183981551	245242	68.21	724	767	724	949	511	730	750.20	6.21	0	74116	782	755	742	715	702	749	709	114	219	100	510	1	1	113929065	856	-2.16	1.79	12	0.22	-347.00	419.00	2154	20221118	-65.13	675	20231101	11.26	2085	-63.98	20230412	675	11.26	20231101	2345	-67.97	20221118	675	11.26	20231101	0.56	N	245620	100	113 억	7075140	N	N	98	N	N
101	20231114	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	752	22	2	3.01	162362775	216484	60.21	724	767	724	949	511	730	750.00	6.21	0	60996	782	755	742	715	702	749	709	114	219	100	510	1	1	113929065	857	-2.17	1.79	12	0.19	-347.00	419.00	2154	20221118	-65.09	675	20231101	11.41	2085	-63.93	20230412	675	11.41	20231101	2345	-67.93	20221118	675	11.41	20231101	0.56	N	245620	100	113 억	7075140	N	N	98	N	N
102	20231114	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	752	22	2	3.01	155568314	207437	57.70	724	767	724	949	511	730	749.95	6.21	0	59797	782	755	742	715	702	749	709	114	219	100	510	1	1	113929065	857	-2.17	1.79	12	0.18	-347.00	419.00	2154	20221118	-65.09	675	20231101	11.41	2085	-63.93	20230412	675	11.41	20231101	2345	-67.93	20221118	675	11.41	20231101	0.56	N	245620	100	113 억	7075140	N	N	98	N	N
103	20231114	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	753	23	2	3.15	110234719	147177	40.94	724	767	724	949	511	730	748.99	6.21	0	58082	782	755	742	715	702	749	709	114	219	100	510	1	1	113929065	858	-2.17	1.80	12	0.13	-347.00	419.00	2154	20221118	-65.04	675	20231101	11.56	2085	-63.88	20230412	675	11.56	20231101	2345	-67.89	20221118	675	11.56	20231101	0.56	N	245620	100	113 억	7075140	N	N	98	N	N
104	20231114	101008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	753	23	2	3.15	76602918	102677	28.56	724	755	724	949	511	730	746.06	6.21	0	46537	782	755	742	715	702	749	709	114	219	100	510	1	1	113929065	858	-2.17	1.80	12	0.09	-347.00	419.00	2154	20221118	-65.04	675	20231101	11.56	2085	-63.88	20230412	675	11.56	20231101	2345	-67.89	20221118	675	11.56	20231101	0.56	N	245620	100	113 억	7075140	N	N	98	N	N
105	20231114	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	746	16	2	2.19	7175073	9741	2.71	724	746	724	949	511	730	736.58	6.21	0	5123	782	755	742	715	702	749	709	114	219	100	510	1	1	113929065	850	-2.15	1.78	12	0.01	-347.00	419.00	2154	20221118	-65.37	675	20231101	10.52	2085	-64.22	20230412	675	10.52	20231101	2345	-68.19	20221118	675	10.52	20231101	0.56	N	245620	100	113 억	7075140	N	N	98	N	N
106	20231113	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	730	-28	5	-3.69	264413347	353956	62.44	759	769	729	985	531	758	747.07	6.29	0	-87535	787	772	748	733	709	777	738	114	227	100	530	1	1	113929065	832	-2.10	1.74	12	0.31	-347.00	419.00	2154	20221118	-66.11	675	20231101	8.15	2085	-64.99	20230412	675	8.15	20231101	2345	-68.87	20221118	675	8.15	20231101	0.56	N	245620	100	113 억	7163562	N	N	98	N	N
107	20231113	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	730	-28	5	-3.69	241750355	322926	56.97	759	769	729	985	531	758	748.62	6.29	0	-86387	787	772	748	733	709	777	738	114	227	100	530	1	1	113929065	832	-2.10	1.74	12	0.28	-347.00	419.00	2154	20221118	-66.11	675	20231101	8.15	2085	-64.99	20230412	675	8.15	20231101	2345	-68.87	20221118	675	8.15	20231101	0.56	N	245620	100	113 억	7163562	N	N	0	N	N
108	20231113	140946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	735	-23	5	-3.03	216986920	289125	51.01	759	769	731	985	531	758	750.50	6.29	0	-71456	787	772	748	733	709	777	738	114	227	100	530	1	1	113929065	837	-2.12	1.75	12	0.25	-347.00	419.00	2154	20221118	-65.88	675	20231101	8.89	2085	-64.75	20230412	675	8.89	20231101	2345	-68.66	20221118	675	8.89	20231101	0.56	N	245620	100	113 억	7163562	N	N	0	N	N
109	20231113	130944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	738	-20	5	-2.64	203743625	271146	47.84	759	769	731	985	531	758	751.42	6.29	0	-65163	787	772	748	733	709	777	738	114	227	100	530	1	1	113929065	841	-2.13	1.76	12	0.24	-347.00	419.00	2154	20221118	-65.74	675	20231101	9.33	2085	-64.60	20230412	675	9.33	20231101	2345	-68.53	20221118	675	9.33	20231101	0.56	N	245620	100	113 억	7163562	N	N	0	N	N
110	20231113	120947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	743	-15	5	-1.98	175261923	232633	41.04	759	769	740	985	531	758	753.38	6.29	0	-47072	787	772	748	733	709	777	738	114	227	100	530	1	1	113929065	846	-2.14	1.77	12	0.20	-347.00	419.00	2154	20221118	-65.51	675	20231101	10.07	2085	-64.36	20230412	675	10.07	20231101	2345	-68.32	20221118	675	10.07	20231101	0.56	N	245620	100	113 억	7163562	N	N	0	N	N
111	20231113	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	757	-1	5	-0.13	136677899	180875	31.91	759	769	740	985	531	758	755.65	6.29	0	-1044	787	772	748	733	709	777	738	114	227	100	530	1	1	113929065	862	-2.18	1.81	12	0.16	-347.00	419.00	2154	20221118	-64.86	675	20231101	12.15	2085	-63.69	20230412	675	12.15	20231101	2345	-67.72	20221118	675	12.15	20231101	0.56	N	245620	100	113 억	7163562	N	N	0	N	N
112	20231113	100940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	765	7	2	0.92	88142295	116514	20.56	759	769	740	985	531	758	756.50	6.29	0	5253	787	772	748	733	709	777	738	114	227	100	530	1	1	113929065	872	-2.20	1.83	12	0.10	-347.00	419.00	2154	20221118	-64.48	675	20231101	13.33	2085	-63.31	20230412	675	13.33	20231101	2345	-67.38	20221118	675	13.33	20231101	0.56	N	245620	100	113 억	7163562	N	N	0	N	N
113	20231113	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	758	0	3	0.00	30477367	40250	7.10	759	769	740	985	531	758	757.20	6.29	0	-4153	787	772	748	733	709	777	738	114	227	100	530	1	1	113929065	864	-2.18	1.81	12	0.04	-347.00	419.00	2154	20221118	-64.81	675	20231101	12.30	2085	-63.65	20230412	675	12.30	20231101	2345	-67.68	20221118	675	12.30	20231101	0.56	N	245620	100	113 억	7163562	N	N	0	N	N
114	20231110	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	758	-12	5	-1.56	422321638	566544	109.58	758	763	724	1001	539	770	745.41	6.28	320309	9132	828	798	784	754	740	792	748	114	231	100	530	1	1	113929065	864	-2.14	1.77	12	0.50	-355.00	429.00	2154	20221118	-64.81	675	20231101	12.30	2085	-63.65	20230412	675	12.30	20231101	2345	-67.68	20221118	675	12.30	20231101	0.71	N	245620	100	113 억	7152784	N	N	0	N	N
115	20231110	151003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	756	-14	5	-1.82	415703655	557801	107.89	758	763	724	1001	539	770	745.25	6.28	320309	9233	828	798	784	754	740	792	748	114	231	100	530	1	1	113929065	861	-2.13	1.76	12	0.49	-355.00	429.00	2154	20221118	-64.90	675	20231101	12.00	2085	-63.74	20230412	675	12.00	20231101	2345	-67.76	20221118	675	12.00	20231101	0.71	N	245620	100	113 억	7152784	N	N	0	N	N
116	20231110	140951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	751	-19	5	-2.47	366682158	492464	95.25	758	763	724	1001	539	770	744.59	6.28	320309	725	828	798	784	754	740	792	748	114	231	100	530	1	1	113929065	856	-2.12	1.75	12	0.43	-355.00	429.00	2154	20221118	-65.13	675	20231101	11.26	2085	-63.98	20230412	675	11.26	20231101	2345	-67.97	20221118	675	11.26	20231101	0.71	N	245620	100	113 억	7152784	N	N	0	N	N
117	20231110	130952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	753	-17	5	-2.21	321667378	432699	83.69	758	763	724	1001	539	770	743.40	6.28	320309	16326	828	798	784	754	740	792	748	114	231	100	530	1	1	113929065	858	-2.12	1.76	12	0.38	-355.00	429.00	2154	20221118	-65.04	675	20231101	11.56	2085	-63.88	20230412	675	11.56	20231101	2345	-67.89	20221118	675	11.56	20231101	0.71	N	245620	100	113 억	7152784	N	N	0	N	N
118	20231110	120959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	754	-16	5	-2.08	294617887	396669	76.72	758	763	724	1001	539	770	742.73	6.28	320309	23363	828	798	784	754	740	792	748	114	231	100	530	1	1	113929065	859	-2.12	1.76	12	0.35	-355.00	429.00	2154	20221118	-65.00	675	20231101	11.70	2085	-63.84	20230412	675	11.70	20231101	2345	-67.85	20221118	675	11.70	20231101	0.71	N	245620	100	113 억	7152784	N	N	0	N	N
119	20231110	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	758	-12	5	-1.56	273341949	368436	71.26	758	763	724	1001	539	770	741.90	6.28	320309	19519	828	798	784	754	740	792	748	114	231	100	530	1	1	113929065	864	-2.14	1.77	12	0.32	-355.00	429.00	2154	20221118	-64.81	675	20231101	12.30	2085	-63.65	20230412	675	12.30	20231101	2345	-67.68	20221118	675	12.30	20231101	0.71	N	245620	100	113 억	7152784	N	N	0	N	N
120	20231110	100951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	743	-27	5	-3.51	173855176	235556	45.56	758	760	724	1001	539	770	738.06	6.28	320309	-46354	828	798	784	754	740	792	748	114	231	100	530	1	1	113929065	846	-2.09	1.73	12	0.21	-355.00	429.00	2154	20221118	-65.51	675	20231101	10.07	2085	-64.36	20230412	675	10.07	20231101	2345	-68.32	20221118	675	10.07	20231101	0.71	N	245620	100	113 억	7152784	N	N	0	N	N
121	20231110	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	731	-39	5	-5.06	90344971	122191	23.63	758	760	724	1001	539	770	739.38	6.28	320309	-22853	828	798	784	754	740	792	748	114	231	100	530	1	1	113929065	833	-2.06	1.70	12	0.11	-355.00	429.00	2154	20221118	-66.06	675	20231101	8.30	2085	-64.94	20230412	675	8.30	20231101	2345	-68.83	20221118	675	8.30	20231101	0.71	N	245620	100	113 억	7152784	N	N	0	N	N
122	20231109	160929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	770	-22	5	-2.78	401804268	509516	57.14	783	814	770	1029	555	792	788.61	7.81	0	-198363	837	814	777	754	717	826	766	90	237	100	550	1	1	90011374	693	-2.17	1.79	12	0.57	-355.00	429.00	2154	20221118	-64.25	675	20231101	14.07	2085	-63.07	20230412	675	14.07	20231101	2345	-67.16	20221118	675	14.07	20231101	0.72	N	245620	100	90 억	7034091	N	N	0	N	N
123	20231109	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	775	-17	5	-2.15	376388626	476594	53.45	783	814	771	1029	555	792	789.75	7.81	0	-185679	837	814	777	754	717	826	766	90	237	100	550	1	1	90011374	698	-2.18	1.81	12	0.53	-355.00	429.00	2154	20221118	-64.02	675	20231101	14.81	2085	-62.83	20230412	675	14.81	20231101	2345	-66.95	20221118	675	14.81	20231101	0.72	N	245620	100	90 억	7034091	N	N	0	N	N
124	20231109	140925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	773	-19	5	-2.40	363798831	460337	51.62	783	814	771	1029	555	792	790.29	7.81	0	-173377	837	814	777	754	717	826	766	90	237	100	550	1	1	90011374	696	-2.18	1.80	12	0.51	-355.00	429.00	2154	20221118	-64.11	675	20231101	14.52	2085	-62.93	20230412	675	14.52	20231101	2345	-67.04	20221118	675	14.52	20231101	0.72	N	245620	100	90 억	7034091	N	N	0	N	N
125	20231109	130928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	776	-16	5	-2.02	313929418	395792	44.38	783	814	771	1029	555	792	793.17	7.81	0	-159384	837	814	777	754	717	826	766	90	237	100	550	1	1	90011374	698	-2.19	1.81	12	0.44	-355.00	429.00	2154	20221118	-63.97	675	20231101	14.96	2085	-62.78	20230412	675	14.96	20231101	2345	-66.91	20221118	675	14.96	20231101	0.72	N	245620	100	90 억	7034091	N	N	0	N	N
126	20231109	120932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	784	-8	5	-1.01	269958612	339405	38.06	783	814	783	1029	555	792	795.39	7.81	0	-127763	837	814	777	754	717	826	766	90	237	100	550	1	1	90011374	706	-2.21	1.83	12	0.38	-355.00	429.00	2154	20221118	-63.60	675	20231101	16.15	2085	-62.40	20230412	675	16.15	20231101	2345	-66.57	20221118	675	16.15	20231101	0.72	N	245620	100	90 억	7034091	N	N	0	N	N
127	20231109	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	798	6	2	0.76	240730891	302375	33.91	783	814	783	1029	555	792	796.13	7.81	0	-111058	837	814	777	754	717	826	766	90	237	100	550	1	1	90011374	718	-2.25	1.86	12	0.34	-355.00	429.00	2154	20221118	-62.95	675	20231101	18.22	2085	-61.73	20230412	675	18.22	20231101	2345	-65.97	20221118	675	18.22	20231101	0.72	N	245620	100	90 억	7034091	N	N	0	N	N
128	20231109	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	793	1	2	0.13	187429936	235311	26.39	783	814	783	1029	555	792	796.52	7.81	0	-85563	837	814	777	754	717	826	766	90	237	100	550	1	1	90011374	714	-2.23	1.85	12	0.26	-355.00	429.00	2154	20221118	-63.18	675	20231101	17.48	2085	-61.97	20230412	675	17.48	20231101	2345	-66.18	20221118	675	17.48	20231101	0.72	N	245620	100	90 억	7034091	N	N	0	N	N
129	20231109	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	795	3	2	0.38	24446812	30984	3.47	783	798	783	1029	555	792	789.01	7.81	0	-2617	837	814	777	754	717	826	766	90	237	100	550	1	1	90011374	716	-2.24	1.85	12	0.03	-355.00	429.00	2154	20221118	-63.09	675	20231101	17.78	2085	-61.87	20230412	675	17.78	20231101	2345	-66.10	20221118	675	17.78	20231101	0.72	N	245620	100	90 억	7034091	N	N	0	N	N
130	20231108	160921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	792	16	2	2.06	691924640	888276	212.84	740	800	740	1008	544	776	778.95	7.75	0	39297	806	790	776	760	746	784	754	90	232	100	540	1	1	90011374	713	-2.23	1.85	12	0.99	-355.00	429.00	2154	20221118	-63.23	675	20231101	17.33	2085	-62.01	20230412	675	17.33	20231101	2345	-66.23	20221118	675	17.33	20231101	0.72	N	245620	100	90 억	6979980	N	N	0	N	N
131	20231108	150927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	791	15	2	1.93	643044543	826692	198.08	740	800	740	1008	544	776	777.85	7.75	0	46482	806	790	776	760	746	784	754	90	232	100	540	1	1	90011374	712	-2.23	1.84	12	0.92	-355.00	429.00	2154	20221118	-63.28	675	20231101	17.19	2085	-62.06	20230412	675	17.19	20231101	2345	-66.27	20221118	675	17.19	20231101	0.72	N	245620	100	90 억	6979980	N	N	0	N	N
132	20231108	140920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	791	15	2	1.93	590120409	759643	182.02	740	800	740	1008	544	776	776.84	7.75	0	38535	806	790	776	760	746	784	754	90	232	100	540	1	1	90011374	712	-2.23	1.84	12	0.84	-355.00	429.00	2154	20221118	-63.28	675	20231101	17.19	2085	-62.06	20230412	675	17.19	20231101	2345	-66.27	20221118	675	17.19	20231101	0.72	N	245620	100	90 억	6979980	N	N	0	N	N
133	20231108	130918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	793	17	2	2.19	550601657	709738	170.06	740	800	740	1008	544	776	775.78	7.75	0	52521	806	790	776	760	746	784	754	90	232	100	540	1	1	90011374	714	-2.23	1.85	12	0.79	-355.00	429.00	2154	20221118	-63.18	675	20231101	17.48	2085	-61.97	20230412	675	17.48	20231101	2345	-66.18	20221118	675	17.48	20231101	0.72	N	245620	100	90 억	6979980	N	N	0	N	N
134	20231108	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	794	18	2	2.32	488861890	631556	151.32	740	800	740	1008	544	776	774.06	7.75	0	62085	806	790	776	760	746	784	754	90	232	100	540	1	1	90011374	715	-2.24	1.85	12	0.70	-355.00	429.00	2154	20221118	-63.14	675	20231101	17.63	2085	-61.92	20230412	675	17.63	20231101	2345	-66.14	20221118	675	17.63	20231101	0.72	N	245620	100	90 억	6979980	N	N	0	N	N
135	20231108	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	781	5	2	0.64	353823066	460580	110.36	740	791	740	1008	544	776	768.21	7.75	0	78570	806	790	776	760	746	784	754	90	232	100	540	1	1	90011374	703	-2.20	1.82	12	0.51	-355.00	429.00	2154	20221118	-63.74	675	20231101	15.70	2085	-62.54	20230412	675	15.70	20231101	2345	-66.70	20221118	675	15.70	20231101	0.72	N	245620	100	90 억	6979980	N	N	0	N	N
136	20231108	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	774	-2	5	-0.26	256400731	336030	80.51	740	779	740	1008	544	776	763.03	7.75	0	85479	806	790	776	760	746	784	754	90	232	100	540	1	1	90011374	697	-2.18	1.80	12	0.37	-355.00	429.00	2154	20221118	-64.07	675	20231101	14.67	2085	-62.88	20230412	675	14.67	20231101	2345	-66.99	20221118	675	14.67	20231101	0.72	N	245620	100	90 억	6979980	N	N	0	N	N
137	20231108	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	774	-2	5	-0.26	125287746	166334	39.85	740	776	740	1008	544	776	753.23	7.75	0	63283	806	790	776	760	746	784	754	90	232	100	540	1	1	90011374	697	-2.18	1.80	12	0.18	-355.00	429.00	2154	20221118	-64.07	675	20231101	14.67	2085	-62.88	20230412	675	14.67	20231101	2345	-66.99	20221118	675	14.67	20231101	0.72	N	245620	100	90 억	6979980	N	N	0	N	N
138	20231107	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	776	-4	5	-0.51	323111586	415839	111.66	780	792	762	1014	546	780	777.01	7.78	0	-23979	800	790	776	766	752	795	771	90	234	100	540	1	1	90011374	698	-2.19	1.81	12	0.46	-355.00	429.00	2154	20221118	-63.97	675	20231101	14.96	2085	-62.78	20230412	675	14.96	20231101	2345	-66.91	20221118	675	14.96	20231101	0.72	N	245620	100	90 억	7003959	N	N	0	N	N
139	20231107	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	775	-5	5	-0.64	319509402	411194	110.42	780	792	762	1014	546	780	777.03	7.78	0	-25230	800	790	776	766	752	795	771	90	234	100	540	1	1	90011374	698	-2.18	1.81	12	0.46	-355.00	429.00	2154	20221118	-64.02	675	20231101	14.81	2085	-62.83	20230412	675	14.81	20231101	2345	-66.95	20221118	675	14.81	20231101	0.72	N	245620	100	90 억	7003959	N	N	0	N	N
140	20231107	140924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	777	-3	5	-0.38	281367282	362110	97.24	780	792	762	1014	546	780	777.02	7.78	0	-34612	800	790	776	766	752	795	771	90	234	100	540	1	1	90011374	699	-2.19	1.81	12	0.40	-355.00	429.00	2154	20221118	-63.93	675	20231101	15.11	2085	-62.73	20230412	675	15.11	20231101	2345	-66.87	20221118	675	15.11	20231101	0.72	N	245620	100	90 억	7003959	N	N	0	N	N
141	20231107	130923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	770	-10	5	-1.28	253123383	325515	87.41	780	792	762	1014	546	780	777.61	7.78	0	-42030	800	790	776	766	752	795	771	90	234	100	540	1	1	90011374	693	-2.17	1.79	12	0.36	-355.00	429.00	2154	20221118	-64.25	675	20231101	14.07	2085	-63.07	20230412	675	14.07	20231101	2345	-67.16	20221118	675	14.07	20231101	0.72	N	245620	100	90 억	7003959	N	N	0	N	N
142	20231107	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	774	-6	5	-0.77	185880905	238212	63.97	780	792	771	1014	546	780	780.32	7.78	0	-34395	800	790	776	766	752	795	771	90	234	100	540	1	1	90011374	697	-2.18	1.80	12	0.26	-355.00	429.00	2154	20221118	-64.07	675	20231101	14.67	2085	-62.88	20230412	675	14.67	20231101	2345	-66.99	20221118	675	14.67	20231101	0.72	N	245620	100	90 억	7003959	N	N	0	N	N
143	20231107	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	779	-1	5	-0.13	146764931	187935	50.46	780	792	771	1014	546	780	780.93	7.78	0	-13595	800	790	776	766	752	795	771	90	234	100	540	1	1	90011374	701	-2.19	1.82	12	0.21	-355.00	429.00	2154	20221118	-63.83	675	20231101	15.41	2085	-62.64	20230412	675	15.41	20231101	2345	-66.78	20221118	675	15.41	20231101	0.72	N	245620	100	90 억	7003959	N	N	0	N	N
144	20231107	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	778	-2	5	-0.26	114323983	146165	39.25	780	792	771	1014	546	780	782.16	7.78	0	-15095	800	790	776	766	752	795	771	90	234	100	540	1	1	90011374	700	-2.19	1.81	12	0.16	-355.00	429.00	2154	20221118	-63.88	675	20231101	15.26	2085	-62.69	20230412	675	15.26	20231101	2345	-66.82	20221118	675	15.26	20231101	0.72	N	245620	100	90 억	7003959	N	N	0	N	N
145	20231107	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	788	8	2	1.03	30658065	39327	10.56	780	788	771	1014	546	780	779.57	7.78	0	7683	800	790	776	766	752	795	771	90	234	100	540	1	1	90011374	709	-2.22	1.84	12	0.04	-355.00	429.00	2154	20221118	-63.42	675	20231101	16.74	2085	-62.21	20230412	675	16.74	20231101	2345	-66.40	20221118	675	16.74	20231101	0.72	N	245620	100	90 억	7003959	N	N	0	N	N
146	20231106	160858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	780	15	2	1.96	288766240	371924	114.08	769	786	762	994	536	765	776.43	7.69	0	86489	799	781	762	744	725	791	754	90	229	100	530	1	1	90011374	702	-2.20	1.82	12	0.41	-355.00	429.00	2154	20221118	-63.79	675	20231101	15.56	2085	-62.59	20230412	675	15.56	20231101	2345	-66.74	20221118	675	15.56	20231101	0.72	N	245620	100	90 억	6917470	N	N	1	N	N
147	20231106	150904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	780	15	2	1.96	285693912	367984	112.87	769	786	762	994	536	765	776.40	7.69	0	86065	799	781	762	744	725	791	754	90	229	100	530	1	1	90011374	702	-2.20	1.82	12	0.41	-355.00	429.00	2154	20221118	-63.79	675	20231101	15.56	2085	-62.59	20230412	675	15.56	20231101	2345	-66.74	20221118	675	15.56	20231101	0.72	N	245620	100	90 억	6917470	N	N	1	N	N
148	20231106	140859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	776	11	2	1.44	266678793	343488	105.36	769	786	762	994	536	765	776.41	7.69	0	83829	799	781	762	744	725	791	754	90	229	100	530	1	1	90011374	698	-2.19	1.81	12	0.38	-355.00	429.00	2154	20221118	-63.97	675	20231101	14.96	2085	-62.78	20230412	675	14.96	20231101	2345	-66.91	20221118	675	14.96	20231101	0.72	N	245620	100	90 억	6917470	N	N	1	N	N
149	20231106	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	785	20	2	2.61	243581842	313851	96.27	769	786	762	994	536	765	776.13	7.69	0	82416	799	781	762	744	725	791	754	90	229	100	530	1	1	90011374	707	-2.21	1.83	12	0.35	-355.00	429.00	2154	20221118	-63.56	675	20231101	16.30	2085	-62.35	20230412	675	16.30	20231101	2345	-66.52	20221118	675	16.30	20231101	0.72	N	245620	100	90 억	6917470	N	N	1	N	N
150	20231106	120905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	781	16	2	2.09	199288419	257287	78.92	769	786	762	994	536	765	774.60	7.69	0	68051	799	781	762	744	725	791	754	90	229	100	530	1	1	90011374	703	-2.20	1.82	12	0.29	-355.00	429.00	2154	20221118	-63.74	675	20231101	15.70	2085	-62.54	20230412	675	15.70	20231101	2345	-66.70	20221118	675	15.70	20231101	0.72	N	245620	100	90 억	6917470	N	N	1	N	N
151	20231106	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	770	5	2	0.65	165363733	213671	65.54	769	786	762	994	536	765	773.95	7.69	0	69775	799	781	762	744	725	791	754	90	229	100	530	1	1	90011374	693	-2.17	1.79	12	0.24	-355.00	429.00	2154	20221118	-64.25	675	20231101	14.07	2085	-63.07	20230412	675	14.07	20231101	2345	-67.16	20221118	675	14.07	20231101	0.72	N	245620	100	90 억	6917470	N	N	1	N	N
152	20231106	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	781	16	2	2.09	112377408	145237	44.55	769	786	762	994	536	765	773.79	7.69	0	67676	799	781	762	744	725	791	754	90	229	100	530	1	1	90011374	703	-2.20	1.82	12	0.16	-355.00	429.00	2154	20221118	-63.74	675	20231101	15.70	2085	-62.54	20230412	675	15.70	20231101	2345	-66.70	20221118	675	15.70	20231101	0.72	N	245620	100	90 억	6917470	N	N	1	N	N
153	20231106	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	774	9	2	1.18	21284860	27670	8.49	769	780	764	994	536	765	769.35	7.69	0	141	799	781	762	744	725	791	754	90	229	100	530	1	1	90011374	697	-2.18	1.80	12	0.03	-355.00	429.00	2154	20221118	-64.07	675	20231101	14.67	2085	-62.88	20230412	675	14.67	20231101	2345	-66.99	20221118	675	14.67	20231101	0.72	N	245620	100	90 억	6917470	N	N	1	N	N
154	20231103	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	765	9	2	1.19	248201385	325807	84.10	757	780	743	982	530	756	761.80	7.59	0	83945	792	773	747	728	702	783	738	90	226	100	520	1	1	90011374	689	-2.15	1.78	12	0.36	-355.00	429.00	2154	20221118	-64.48	675	20231101	13.33	2085	-63.31	20230412	675	13.33	20231101	2345	-67.38	20221118	675	13.33	20231101	0.72	N	245620	100	90 억	6832276	N	N	1	N	N
155	20231103	150847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	766	10	2	1.32	234168227	307379	79.34	757	780	743	982	530	756	761.82	7.59	0	81220	792	773	747	728	702	783	738	90	226	100	520	1	1	90011374	689	-2.16	1.79	12	0.34	-355.00	429.00	2154	20221118	-64.44	675	20231101	13.48	2085	-63.26	20230412	675	13.48	20231101	2345	-67.33	20221118	675	13.48	20231101	0.72	N	245620	100	90 억	6832276	N	N	0	N	N
156	20231103	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	769	13	2	1.72	199944039	262526	67.77	757	780	743	982	530	756	761.62	7.59	0	62023	792	773	747	728	702	783	738	90	226	100	520	1	1	90011374	692	-2.17	1.79	12	0.29	-355.00	429.00	2154	20221118	-64.30	675	20231101	13.93	2085	-63.12	20230412	675	13.93	20231101	2345	-67.21	20221118	675	13.93	20231101	0.72	N	245620	100	90 억	6832276	N	N	0	N	N
157	20231103	130849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	772	16	2	2.12	175163403	230249	59.44	757	780	743	982	530	756	760.76	7.59	0	52190	792	773	747	728	702	783	738	90	226	100	520	1	1	90011374	695	-2.17	1.80	12	0.26	-355.00	429.00	2154	20221118	-64.16	675	20231101	14.37	2085	-62.97	20230412	675	14.37	20231101	2345	-67.08	20221118	675	14.37	20231101	0.72	N	245620	100	90 억	6832276	N	N	0	N	N
158	20231103	120846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	773	17	2	2.25	155423579	204579	52.81	757	780	743	982	530	756	759.72	7.59	0	51386	792	773	747	728	702	783	738	90	226	100	520	1	1	90011374	696	-2.18	1.80	12	0.23	-355.00	429.00	2154	20221118	-64.11	675	20231101	14.52	2085	-62.93	20230412	675	14.52	20231101	2345	-67.04	20221118	675	14.52	20231101	0.72	N	245620	100	90 억	6832276	N	N	0	N	N
159	20231103	110855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	771	15	2	1.98	125136928	165576	42.74	757	780	743	982	530	756	755.77	7.59	0	39231	792	773	747	728	702	783	738	90	226	100	520	1	1	90011374	694	-2.17	1.80	12	0.18	-355.00	429.00	2154	20221118	-64.21	675	20231101	14.22	2085	-63.02	20230412	675	14.22	20231101	2345	-67.12	20221118	675	14.22	20231101	0.72	N	245620	100	90 억	6832276	N	N	0	N	N
160	20231103	100837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	760	4	2	0.53	89829413	119672	30.89	757	768	743	982	530	756	750.63	7.59	0	22357	792	773	747	728	702	783	738	90	226	100	520	1	1	90011374	684	-2.14	1.77	12	0.13	-355.00	429.00	2154	20221118	-64.72	675	20231101	12.59	2085	-63.55	20230412	675	12.59	20231101	2345	-67.59	20221118	675	12.59	20231101	0.72	N	245620	100	90 억	6832276	N	N	0	N	N
161	20231103	090843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	753	-3	5	-0.40	14883023	19713	5.09	757	768	749	982	530	756	754.99	7.59	0	-566	792	773	747	728	702	783	738	90	226	100	520	1	1	90011374	678	-2.12	1.76	12	0.02	-355.00	429.00	2154	20221118	-65.04	675	20231101	11.56	2085	-63.88	20230412	675	11.56	20231101	2345	-67.89	20221118	675	11.56	20231101	0.72	N	245620	100	90 억	6832276	N	N	0	N	N
162	20231102	160842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	756	32	2	4.42	291717149	386916	67.42	721	766	721	941	507	724	753.95	7.32	0	239873	826	775	725	674	624	750	649	90	217	100	500	1	1	90011374	680	-2.13	1.76	12	0.43	-355.00	429.00	2154	20221118	-64.90	675	20231101	12.00	2085	-63.74	20230412	675	12.00	20231101	2345	-67.76	20221118	675	12.00	20231101	0.72	N	245620	100	90 억	6588478	N	N	1	N	N
163	20231102	150851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	759	35	2	4.83	266842647	354162	61.71	721	766	721	941	507	724	753.45	7.32	0	214070	826	775	725	674	624	750	649	90	217	100	500	1	1	90011374	683	-2.14	1.77	12	0.39	-355.00	429.00	2154	20221118	-64.76	675	20231101	12.44	2085	-63.60	20230412	675	12.44	20231101	2345	-67.63	20221118	675	12.44	20231101	0.72	N	245620	100	90 억	6588478	N	N	1	N	N
164	20231102	140837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	761	37	2	5.11	243812684	323854	56.43	721	766	721	941	507	724	752.85	7.32	0	199266	826	775	725	674	624	750	649	90	217	100	500	1	1	90011374	685	-2.14	1.77	12	0.36	-355.00	429.00	2154	20221118	-64.67	675	20231101	12.74	2085	-63.50	20230412	675	12.74	20231101	2345	-67.55	20221118	675	12.74	20231101	0.72	N	245620	100	90 억	6588478	N	N	1	N	N
165	20231102	130841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	761	37	2	5.11	218536555	290517	50.62	721	766	721	941	507	724	752.23	7.32	0	190321	826	775	725	674	624	750	649	90	217	100	500	1	1	90011374	685	-2.14	1.77	12	0.32	-355.00	429.00	2154	20221118	-64.67	675	20231101	12.74	2085	-63.50	20230412	675	12.74	20231101	2345	-67.55	20221118	675	12.74	20231101	0.72	N	245620	100	90 억	6588478	N	N	1	N	N
166	20231102	120839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	760	36	2	4.97	176601107	235341	41.01	721	766	721	941	507	724	750.41	7.32	0	147727	826	775	725	674	624	750	649	90	217	100	500	1	1	90011374	684	-2.14	1.77	12	0.26	-355.00	429.00	2154	20221118	-64.72	675	20231101	12.59	2085	-63.55	20230412	675	12.59	20231101	2345	-67.59	20221118	675	12.59	20231101	0.72	N	245620	100	90 억	6588478	N	N	1	N	N
167	20231102	110837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	757	33	2	4.56	127295871	170532	29.72	721	765	721	941	507	724	746.46	7.32	0	91940	826	775	725	674	624	750	649	90	217	100	500	1	1	90011374	681	-2.13	1.76	12	0.19	-355.00	429.00	2154	20221118	-64.86	675	20231101	12.15	2085	-63.69	20230412	675	12.15	20231101	2345	-67.72	20221118	675	12.15	20231101	0.72	N	245620	100	90 억	6588478	N	N	1	N	N
168	20231102	100839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	743	19	2	2.62	57534080	78264	13.64	721	747	721	941	507	724	735.13	7.32	0	47494	826	775	725	674	624	750	649	90	217	100	500	1	1	90011374	669	-2.09	1.73	12	0.09	-355.00	429.00	2154	20221118	-65.51	675	20231101	10.07	2085	-64.36	20230412	675	10.07	20231101	2345	-68.32	20221118	675	10.07	20231101	0.72	N	245620	100	90 억	6588478	N	N	1	N	N
169	20231102	090845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	725	1	2	0.14	13424284	18473	3.22	721	731	721	941	507	724	726.70	7.32	0	8020	826	775	725	674	624	750	649	90	217	100	500	1	1	90011374	653	-2.04	1.69	12	0.02	-355.00	429.00	2154	20221118	-66.34	675	20231101	7.41	2085	-65.23	20230412	675	7.41	20231101	2345	-69.08	20221118	675	7.41	20231101	0.72	N	245620	100	90 억	6588478	N	N	1	N	N
170	20231101	160836	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	724	-28	5	-3.72	418552643	573487	191.44	749	776	675	977	527	752	729.84	7.28	0	34779	802	776	763	737	724	770	731	90	225	100	520	1	1	90011374	652	-2.04	1.69	12	0.64	-355.00	429.00	2154	20221118	-66.39	675	20231101	7.26	2085	-65.28	20230412	675	7.26	20231101	2345	-69.13	20221118	675	7.26	20231101	0.72	N	245620	100	90 억	6553062	N	N	1	N	N
171	20231101	150837	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	723	-29	5	-3.86	407424043	558106	186.30	749	776	675	977	527	752	730.01	7.28	0	27456	802	776	763	737	724	770	731	90	225	100	520	1	1	90011374	651	-2.04	1.69	12	0.62	-355.00	429.00	2154	20221118	-66.43	675	20231101	7.11	2085	-65.32	20230412	675	7.11	20231101	2345	-69.17	20221118	675	7.11	20231101	0.72	N	245620	100	90 억	6553062	N	N	0	N	N
172	20231101	140829	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	718	-34	5	-4.52	354666339	485075	161.93	749	776	675	977	527	752	731.16	7.28	0	-14103	802	776	763	737	724	770	731	90	225	100	520	1	1	90011374	646	-2.02	1.67	12	0.54	-355.00	429.00	2154	20221118	-66.67	675	20231101	6.37	2085	-65.56	20230412	675	6.37	20231101	2345	-69.38	20221118	675	6.37	20231101	0.72	N	245620	100	90 억	6553062	N	N	0	N	N
173	20231101	130837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	729	-23	5	-3.06	214345619	288730	96.38	749	776	726	977	527	752	742.37	7.28	0	-41915	802	776	763	737	724	770	731	90	225	100	520	1	1	90011374	656	-2.05	1.70	12	0.32	-355.00	429.00	2154	20221118	-66.16	694	20231024	5.04	2085	-65.04	20230412	694	5.04	20231024	2345	-68.91	20221118	694	5.04	20231024	0.72	N	245620	100	90 억	6553062	N	N	0	N	N
174	20231101	120855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	736	-16	5	-2.13	143289650	191674	63.98	749	776	731	977	527	752	747.57	7.28	0	-14217	802	776	763	737	724	770	731	90	225	100	520	1	1	90011374	662	-2.07	1.72	12	0.21	-355.00	429.00	2154	20221118	-65.83	694	20231024	6.05	2085	-64.70	20230412	694	6.05	20231024	2345	-68.61	20221118	694	6.05	20231024	0.72	N	245620	100	90 억	6553062	N	N	0	N	N
175	20231101	110902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	741	-11	5	-1.46	90913047	120498	40.22	749	776	740	977	527	752	754.48	7.28	0	-9909	802	776	763	737	724	770	731	90	225	100	520	1	1	90011374	667	-2.09	1.73	12	0.13	-355.00	429.00	2154	20221118	-65.60	694	20231024	6.77	2085	-64.46	20230412	694	6.77	20231024	2345	-68.40	20221118	694	6.77	20231024	0.72	N	245620	100	90 억	6553062	N	N	0	N	N
176	20231101	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	762	10	2	1.33	34308174	44971	15.01	749	776	749	977	527	752	762.90	7.28	0	14519	802	776	763	737	724	770	731	90	225	100	520	1	1	90011374	686	-2.15	1.78	12	0.05	-355.00	429.00	2154	20221118	-64.62	694	20231024	9.80	2085	-63.45	20230412	694	9.80	20231024	2345	-67.51	20221118	694	9.80	20231024	0.72	N	245620	100	90 억	6553062	N	N	0	N	N
177	20231101	090850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	755	3	2	0.40	4768713	6332	2.11	749	762	749	977	527	752	753.11	7.28	0	4092	802	776	763	737	724	770	731	90	225	100	520	1	1	90011374	680	-2.13	1.76	12	0.01	-355.00	429.00	2154	20221118	-64.95	694	20231024	8.79	2085	-63.79	20230412	694	8.79	20231024	2345	-67.80	20221118	694	8.79	20231024	0.72	N	245620	100	90 억	6553062	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History