KissMeData/347740/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	marginalRateClassCode	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	investmentCareful	shortOverheated
2	20231130	161238	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2490	-5	5	-0.20	304073850	121410	56.98	2480	2620	2480	3240	1750	2495	2504.52	0.67	17136	2618	2556	2503	2441	2388	2530	2415	150	745	500	1790	5	1	30010576	747	10.46	1.06	12	0.40	238.00	2359.00	4360	20230302	-42.89	2225	20231031	11.91	4360	-42.89	20230302	2225	11.91	20231031	4360	-42.89	20230302	2225	11.91	20231031	2.85	N	347740	500	150 억	201825	N	N	N	N
3	20231130	151236	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2485	-10	5	-0.40	285753925	114050	53.52	2480	2620	2480	3240	1750	2495	2505.51	0.67	17129	2618	2556	2503	2441	2388	2530	2415	150	745	500	1790	5	1	30010576	746	10.44	1.05	12	0.38	238.00	2359.00	4360	20230302	-43.00	2225	20231031	11.69	4360	-43.00	20230302	2225	11.69	20231031	4360	-43.00	20230302	2225	11.69	20231031	2.85	N	347740	500	150 억	201825	N	N	N	N
4	20231130	141232	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2490	-5	5	-0.20	249064770	99309	46.61	2480	2620	2480	3240	1750	2495	2507.98	0.67	17797	2618	2556	2503	2441	2388	2530	2415	150	745	500	1790	5	1	30010576	747	10.46	1.06	12	0.33	238.00	2359.00	4360	20230302	-42.89	2225	20231031	11.91	4360	-42.89	20230302	2225	11.91	20231031	4360	-42.89	20230302	2225	11.91	20231031	2.85	N	347740	500	150 억	201825	N	N	N	N
5	20231130	131232	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2485	-10	5	-0.40	220112940	87675	41.15	2480	2620	2480	3240	1750	2495	2510.56	0.67	17586	2618	2556	2503	2441	2388	2530	2415	150	745	500	1790	5	1	30010576	746	10.44	1.05	12	0.29	238.00	2359.00	4360	20230302	-43.00	2225	20231031	11.69	4360	-43.00	20230302	2225	11.69	20231031	4360	-43.00	20230302	2225	11.69	20231031	2.85	N	347740	500	150 억	201825	N	N	N	N
6	20231130	121247	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2485	-10	5	-0.40	190511720	75768	35.56	2480	2620	2480	3240	1750	2495	2514.41	0.67	17307	2618	2556	2503	2441	2388	2530	2415	150	745	500	1790	5	1	30010576	746	10.44	1.05	12	0.25	238.00	2359.00	4360	20230302	-43.00	2225	20231031	11.69	4360	-43.00	20230302	2225	11.69	20231031	4360	-43.00	20230302	2225	11.69	20231031	2.85	N	347740	500	150 억	201825	N	N	N	N
7	20231130	111240	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2500	5	2	0.20	164728855	65424	30.70	2480	2620	2480	3240	1750	2495	2517.87	0.67	18492	2618	2556	2503	2441	2388	2530	2415	150	745	500	1790	5	1	30010576	750	10.50	1.06	12	0.22	238.00	2359.00	4360	20230302	-42.66	2225	20231031	12.36	4360	-42.66	20230302	2225	12.36	20231031	4360	-42.66	20230302	2225	12.36	20231031	2.85	N	347740	500	150 억	201825	N	N	N	N
8	20231130	101233	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2500	5	2	0.20	142023705	56366	26.45	2480	2620	2480	3240	1750	2495	2519.67	0.67	18454	2618	2556	2503	2441	2388	2530	2415	150	745	500	1790	5	1	30010576	750	10.50	1.06	12	0.19	238.00	2359.00	4360	20230302	-42.66	2225	20231031	12.36	4360	-42.66	20230302	2225	12.36	20231031	4360	-42.66	20230302	2225	12.36	20231031	2.85	N	347740	500	150 억	201825	N	N	N	N
9	20231130	091233	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2520	25	2	1.00	99619755	39420	18.50	2480	2620	2480	3240	1750	2495	2527.14	0.67	14268	2618	2556	2503	2441	2388	2530	2415	150	745	500	1790	5	1	30010576	756	10.59	1.07	12	0.13	238.00	2359.00	4360	20230302	-42.20	2225	20231031	13.26	4360	-42.20	20230302	2225	13.26	20231031	4360	-42.20	20230302	2225	13.26	20231031	2.85	N	347740	500	150 억	201825	N	N	N	N
10	20231129	161227	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2495	-35	5	-1.38	525325590	210858	87.99	2530	2565	2450	3285	1775	2530	2491.37	0.63	-56848	2653	2591	2553	2491	2453	2572	2472	150	755	500	1820	5	1	30010576	749	10.48	1.06	12	0.70	238.00	2359.00	4360	20230302	-42.78	2225	20231031	12.13	4360	-42.78	20230302	2225	12.13	20231031	4360	-42.78	20230302	2225	12.13	20231031	2.66	N	347740	500	150 억	190258	N	N	N	N
11	20231129	151239	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2465	-65	5	-2.57	514872570	206649	86.23	2530	2565	2450	3285	1775	2530	2491.53	0.63	-55723	2653	2591	2553	2491	2453	2572	2472	150	755	500	1820	5	1	30010576	740	10.36	1.04	12	0.69	238.00	2359.00	4360	20230302	-43.46	2225	20231031	10.79	4360	-43.46	20230302	2225	10.79	20231031	4360	-43.46	20230302	2225	10.79	20231031	2.66	N	347740	500	150 억	190258	N	N	N	N
12	20231129	141231	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2490	-40	5	-1.58	304298625	121353	50.64	2530	2565	2485	3285	1775	2530	2507.55	0.63	-38997	2653	2591	2553	2491	2453	2572	2472	150	755	500	1820	5	1	30010576	747	10.46	1.06	12	0.40	238.00	2359.00	4360	20230302	-42.89	2225	20231031	11.91	4360	-42.89	20230302	2225	11.91	20231031	4360	-42.89	20230302	2225	11.91	20231031	2.66	N	347740	500	150 억	190258	N	N	N	N
13	20231129	131232	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2490	-40	5	-1.58	260960410	103970	43.38	2530	2565	2485	3285	1775	2530	2509.96	0.63	-31547	2653	2591	2553	2491	2453	2572	2472	150	755	500	1820	5	1	30010576	747	10.46	1.06	12	0.35	238.00	2359.00	4360	20230302	-42.89	2225	20231031	11.91	4360	-42.89	20230302	2225	11.91	20231031	4360	-42.89	20230302	2225	11.91	20231031	2.66	N	347740	500	150 억	190258	N	N	N	N
14	20231129	121234	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2495	-35	5	-1.38	231870185	92299	38.51	2530	2565	2485	3285	1775	2530	2512.16	0.63	-28325	2653	2591	2553	2491	2453	2572	2472	150	755	500	1820	5	1	30010576	749	10.48	1.06	12	0.31	238.00	2359.00	4360	20230302	-42.78	2225	20231031	12.13	4360	-42.78	20230302	2225	12.13	20231031	4360	-42.78	20230302	2225	12.13	20231031	2.66	N	347740	500	150 억	190258	N	N	N	N
15	20231129	111234	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2500	-30	5	-1.19	174992230	69499	29.00	2530	2565	2495	3285	1775	2530	2517.91	0.63	-19206	2653	2591	2553	2491	2453	2572	2472	150	755	500	1820	5	1	30010576	750	10.50	1.06	12	0.23	238.00	2359.00	4360	20230302	-42.66	2225	20231031	12.36	4360	-42.66	20230302	2225	12.36	20231031	4360	-42.66	20230302	2225	12.36	20231031	2.66	N	347740	500	150 억	190258	N	N	N	N
16	20231129	101232	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2515	-15	5	-0.59	95553430	37766	15.76	2530	2565	2510	3285	1775	2530	2530.14	0.63	-6919	2653	2591	2553	2491	2453	2572	2472	150	755	500	1820	5	1	30010576	755	10.57	1.07	12	0.13	238.00	2359.00	4360	20230302	-42.32	2225	20231031	13.03	4360	-42.32	20230302	2225	13.03	20231031	4360	-42.32	20230302	2225	13.03	20231031	2.66	N	347740	500	150 억	190258	N	N	N	N
17	20231129	091226	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2530	0	3	0.00	22308530	8832	3.69	2530	2545	2515	3285	1775	2530	2525.88	0.63	298	2653	2591	2553	2491	2453	2572	2472	150	755	500	1820	5	1	30010576	759	10.63	1.07	12	0.03	238.00	2359.00	4360	20230302	-41.97	2225	20231031	13.71	4360	-41.97	20230302	2225	13.71	20231031	4360	-41.97	20230302	2225	13.71	20231031	2.66	N	347740	500	150 억	190258	N	N	N	N
18	20231128	161226	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2530	-25	5	-0.98	598904415	234426	6.15	2555	2615	2515	3320	1790	2555	2554.81	0.48	44821	3038	2796	2638	2396	2238	2917	2517	150	765	500	1830	5	1	30010576	759	10.63	1.07	12	0.78	238.00	2359.00	4360	20230302	-41.97	2225	20231031	13.71	4360	-41.97	20230302	2225	13.71	20231031	4360	-41.97	20230302	2225	13.71	20231031	2.65	N	347740	500	150 억	144627	N	N	N	N
19	20231128	151103	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2535	-20	5	-0.78	541147055	211547	5.55	2555	2615	2525	3320	1790	2555	2558.05	0.48	43973	3038	2796	2638	2396	2238	2917	2517	150	765	500	1830	5	1	30010576	761	10.65	1.07	12	0.70	238.00	2359.00	4360	20230302	-41.86	2225	20231031	13.93	4360	-41.86	20230302	2225	13.93	20231031	4360	-41.86	20230302	2225	13.93	20231031	2.65	N	347740	500	150 억	144627	N	N	N	N
20	20231128	141224	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2530	-25	5	-0.98	504208875	196963	5.17	2555	2615	2525	3320	1790	2555	2559.92	0.48	44379	3038	2796	2638	2396	2238	2917	2517	150	765	500	1830	5	1	30010576	759	10.63	1.07	12	0.66	238.00	2359.00	4360	20230302	-41.97	2225	20231031	13.71	4360	-41.97	20230302	2225	13.71	20231031	4360	-41.97	20230302	2225	13.71	20231031	2.65	N	347740	500	150 억	144627	N	N	N	N
21	20231128	131218	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2530	-25	5	-0.98	477223370	186313	4.89	2555	2615	2525	3320	1790	2555	2561.41	0.48	44892	3038	2796	2638	2396	2238	2917	2517	150	765	500	1830	5	1	30010576	759	10.63	1.07	12	0.62	238.00	2359.00	4360	20230302	-41.97	2225	20231031	13.71	4360	-41.97	20230302	2225	13.71	20231031	4360	-41.97	20230302	2225	13.71	20231031	2.65	N	347740	500	150 억	144627	N	N	N	N
22	20231128	121225	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2545	-10	5	-0.39	453352955	176875	4.64	2555	2615	2530	3320	1790	2555	2563.13	0.48	44131	3038	2796	2638	2396	2238	2917	2517	150	765	500	1830	5	1	30010576	764	10.69	1.08	12	0.59	238.00	2359.00	4360	20230302	-41.63	2225	20231031	14.38	4360	-41.63	20230302	2225	14.38	20231031	4360	-41.63	20230302	2225	14.38	20231031	2.65	N	347740	500	150 억	144627	N	N	N	N
23	20231128	111226	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2545	-10	5	-0.39	330403505	128515	3.37	2555	2615	2530	3320	1790	2555	2570.93	0.48	26005	3038	2796	2638	2396	2238	2917	2517	150	765	500	1830	5	1	30010576	764	10.69	1.08	12	0.43	238.00	2359.00	4360	20230302	-41.63	2225	20231031	14.38	4360	-41.63	20230302	2225	14.38	20231031	4360	-41.63	20230302	2225	14.38	20231031	2.65	N	347740	500	150 억	144627	N	N	N	N
24	20231128	101220	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2550	-5	5	-0.20	285831885	111062	2.91	2555	2615	2530	3320	1790	2555	2573.62	0.48	16918	3038	2796	2638	2396	2238	2917	2517	150	765	500	1830	5	1	30010576	765	10.71	1.08	12	0.37	238.00	2359.00	4360	20230302	-41.51	2225	20231031	14.61	4360	-41.51	20230302	2225	14.61	20231031	4360	-41.51	20230302	2225	14.61	20231031	2.65	N	347740	500	150 억	144627	N	N	N	N
25	20231128	091221	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2610	55	2	2.15	126004410	48929	1.28	2555	2615	2530	3320	1790	2555	2575.25	0.48	4192	3038	2796	2638	2396	2238	2917	2517	150	765	500	1830	5	1	30010576	783	10.97	1.11	12	0.16	238.00	2359.00	4360	20230302	-40.14	2225	20231031	17.30	4360	-40.14	20230302	2225	17.30	20231031	4360	-40.14	20230302	2225	17.30	20231031	2.65	N	347740	500	150 억	144627	N	N	N	N
26	20231127	161212	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2555	45	2	1.79	10278922340	3800682	8899.02	2510	2880	2480	3260	1760	2510	2704.72	1.25	-231721	2586	2547	2526	2487	2466	2537	2477	150	750	500	1800	5	1	30010576	767	10.74	1.08	12	12.66	238.00	2359.00	4360	20230302	-41.40	2225	20231031	14.83	4360	-41.40	20230302	2225	14.83	20231031	4360	-41.40	20230302	2225	14.83	20231031	2.65	N	347740	500	150 억	376627	N	N	N	N
27	20231127	151226	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2555	45	2	1.79	10136116650	3744805	8768.19	2510	2880	2480	3260	1760	2510	2706.71	1.25	-233616	2586	2547	2526	2487	2466	2537	2477	150	750	500	1800	5	1	30010576	767	10.74	1.08	12	12.48	238.00	2359.00	4360	20230302	-41.40	2225	20231031	14.83	4360	-41.40	20230302	2225	14.83	20231031	4360	-41.40	20230302	2225	14.83	20231031	2.65	N	347740	500	150 억	376627	N	N	N	N
28	20231127	141222	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2620	110	2	4.38	9177375750	3377320	7907.75	2510	2880	2480	3260	1760	2510	2717.35	1.25	-242852	2586	2547	2526	2487	2466	2537	2477	150	750	500	1800	5	1	30010576	786	11.01	1.11	12	11.25	238.00	2359.00	4360	20230302	-39.91	2225	20231031	17.75	4360	-39.91	20230302	2225	17.75	20231031	4360	-39.91	20230302	2225	17.75	20231031	2.65	N	347740	500	150 억	376627	N	N	N	N
29	20231127	131226	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2630	120	2	4.78	7627181800	2791653	6536.45	2510	2880	2480	3260	1760	2510	2732.14	1.25	-217800	2586	2547	2526	2487	2466	2537	2477	150	750	500	1800	5	1	30010576	789	11.05	1.11	12	9.30	238.00	2359.00	4360	20230302	-39.68	2225	20231031	18.20	4360	-39.68	20230302	2225	18.20	20231031	4360	-39.68	20230302	2225	18.20	20231031	2.65	N	347740	500	150 억	376627	N	N	N	N
30	20231127	121231	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2500	-10	5	-0.40	200380115	79675	186.55	2510	2580	2480	3260	1760	2510	2514.97	1.25	-11610	2586	2547	2526	2487	2466	2537	2477	150	750	500	1800	5	1	30010576	750	10.50	1.06	12	0.27	238.00	2359.00	4360	20230302	-42.66	2225	20231031	12.36	4360	-42.66	20230302	2225	12.36	20231031	4360	-42.66	20230302	2225	12.36	20231031	2.65	N	347740	500	150 억	376627	N	N	N	N
31	20231127	111210	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2490	-20	5	-0.80	176544760	70154	164.26	2510	2580	2480	3260	1760	2510	2516.53	1.25	-9025	2586	2547	2526	2487	2466	2537	2477	150	750	500	1800	5	1	30010576	747	10.46	1.06	12	0.23	238.00	2359.00	4360	20230302	-42.89	2225	20231031	11.91	4360	-42.89	20230302	2225	11.91	20231031	4360	-42.89	20230302	2225	11.91	20231031	2.65	N	347740	500	150 억	376627	N	N	N	N
32	20231127	101207	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2490	-20	5	-0.80	158826610	63030	147.58	2510	2580	2480	3260	1760	2510	2519.86	1.25	-8001	2586	2547	2526	2487	2466	2537	2477	150	750	500	1800	5	1	30010576	747	10.46	1.06	12	0.21	238.00	2359.00	4360	20230302	-42.89	2225	20231031	11.91	4360	-42.89	20230302	2225	11.91	20231031	4360	-42.89	20230302	2225	11.91	20231031	2.65	N	347740	500	150 억	376627	N	N	N	N
33	20231127	091211	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2510	0	3	0.00	2756690	1102	2.58	2510	2520	2480	3260	1760	2510	2501.53	1.25	180	2586	2547	2526	2487	2466	2537	2477	150	750	500	1800	5	1	30010576	753	10.55	1.06	12	0.00	238.00	2359.00	4360	20230302	-42.43	2225	20231031	12.81	4360	-42.43	20230302	2225	12.81	20231031	4360	-42.43	20230302	2225	12.81	20231031	2.65	N	347740	500	150 억	376627	N	N	N	N
34	20231124	161205	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2510	-25	5	-0.99	107303540	42524	114.46	2525	2565	2505	3295	1775	2535	2523.37	1.27	-15488	2581	2557	2531	2507	2481	2570	2520	150	760	500	1820	5	1	30010576	753	10.55	1.06	12	0.14	238.00	2359.00	4360	20230302	-42.43	2225	20231031	12.81	4360	-42.43	20230302	2225	12.81	20231031	4360	-42.43	20230302	2225	12.81	20231031	2.67	N	347740	500	150 억	381317	N	N	N	N
35	20231124	151213	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2510	-25	5	-0.99	104278985	41319	111.22	2525	2565	2505	3295	1775	2535	2523.75	1.27	-14993	2581	2557	2531	2507	2481	2570	2520	150	760	500	1820	5	1	30010576	753	10.55	1.06	12	0.14	238.00	2359.00	4360	20230302	-42.43	2225	20231031	12.81	4360	-42.43	20230302	2225	12.81	20231031	4360	-42.43	20230302	2225	12.81	20231031	2.67	N	347740	500	150 억	381317	N	N	N	N
36	20231124	141209	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2520	-15	5	-0.59	81723290	32350	87.08	2525	2565	2505	3295	1775	2535	2526.22	1.27	-10687	2581	2557	2531	2507	2481	2570	2520	150	760	500	1820	5	1	30010576	756	10.59	1.07	12	0.11	238.00	2359.00	4360	20230302	-42.20	2225	20231031	13.26	4360	-42.20	20230302	2225	13.26	20231031	4360	-42.20	20230302	2225	13.26	20231031	2.67	N	347740	500	150 억	381317	N	N	N	N
37	20231124	131206	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2520	-15	5	-0.59	71024175	28114	75.67	2525	2565	2505	3295	1775	2535	2526.29	1.27	-8736	2581	2557	2531	2507	2481	2570	2520	150	760	500	1820	5	1	30010576	756	10.59	1.07	12	0.09	238.00	2359.00	4360	20230302	-42.20	2225	20231031	13.26	4360	-42.20	20230302	2225	13.26	20231031	4360	-42.20	20230302	2225	13.26	20231031	2.67	N	347740	500	150 억	381317	N	N	N	N
38	20231124	121214	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2510	-25	5	-0.99	64298135	25438	68.47	2525	2565	2505	3295	1775	2535	2527.64	1.27	-6883	2581	2557	2531	2507	2481	2570	2520	150	760	500	1820	5	1	30010576	753	10.55	1.06	12	0.08	238.00	2359.00	4360	20230302	-42.43	2225	20231031	12.81	4360	-42.43	20230302	2225	12.81	20231031	4360	-42.43	20230302	2225	12.81	20231031	2.67	N	347740	500	150 억	381317	N	N	N	N
39	20231124	111210	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2525	-10	5	-0.39	45966025	18149	48.85	2525	2565	2520	3295	1775	2535	2532.70	1.27	-5068	2581	2557	2531	2507	2481	2570	2520	150	760	500	1820	5	1	30010576	758	10.61	1.07	12	0.06	238.00	2359.00	4360	20230302	-42.09	2225	20231031	13.48	4360	-42.09	20230302	2225	13.48	20231031	4360	-42.09	20230302	2225	13.48	20231031	2.67	N	347740	500	150 억	381317	N	N	N	N
40	20231124	101213	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2530	-5	5	-0.20	27077730	10667	28.71	2525	2565	2525	3295	1775	2535	2538.46	1.27	-3241	2581	2557	2531	2507	2481	2570	2520	150	760	500	1820	5	1	30010576	759	10.63	1.07	12	0.04	238.00	2359.00	4360	20230302	-41.97	2225	20231031	13.71	4360	-41.97	20230302	2225	13.71	20231031	4360	-41.97	20230302	2225	13.71	20231031	2.67	N	347740	500	150 억	381317	N	N	N	N
41	20231124	091205	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2545	10	2	0.39	6228090	2456	6.61	2525	2565	2525	3295	1775	2535	2535.87	1.27	230	2581	2557	2531	2507	2481	2570	2520	150	760	500	1820	5	1	30010576	764	10.69	1.08	12	0.01	238.00	2359.00	4360	20230302	-41.63	2225	20231031	14.38	4360	-41.63	20230302	2225	14.38	20231031	4360	-41.63	20230302	2225	14.38	20231031	2.67	N	347740	500	150 억	381317	N	N	N	N
42	20231123	161149	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2535	20	2	0.80	93402620	36960	67.48	2515	2555	2505	3265	1765	2515	2527.12	1.26	-8657	2558	2536	2518	2496	2478	2527	2487	150	750	500	1810	5	1	30010576	761	10.65	1.07	12	0.12	238.00	2359.00	4360	20230302	-41.86	2225	20231031	13.93	4360	-41.86	20230302	2225	13.93	20231031	4360	-41.86	20230302	2225	13.93	20231031	2.69	N	347740	500	150 억	378952	N	N	N	N
43	20231123	151231	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2525	10	2	0.40	87675575	34692	63.34	2515	2555	2505	3265	1765	2515	2527.26	1.26	-8240	2558	2536	2518	2496	2478	2527	2487	150	750	500	1810	5	1	30010576	758	10.61	1.07	12	0.12	238.00	2359.00	4360	20230302	-42.09	2225	20231031	13.48	4360	-42.09	20230302	2225	13.48	20231031	4360	-42.09	20230302	2225	13.48	20231031	2.69	N	347740	500	150 억	378952	N	N	N	N
44	20231123	141232	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2525	10	2	0.40	80478625	31842	58.14	2515	2555	2505	3265	1765	2515	2527.44	1.26	-7114	2558	2536	2518	2496	2478	2527	2487	150	750	500	1810	5	1	30010576	758	10.61	1.07	12	0.11	238.00	2359.00	4360	20230302	-42.09	2225	20231031	13.48	4360	-42.09	20230302	2225	13.48	20231031	4360	-42.09	20230302	2225	13.48	20231031	2.69	N	347740	500	150 억	378952	N	N	N	N
45	20231123	131230	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2530	15	2	0.60	54568785	21617	39.47	2515	2550	2505	3265	1765	2515	2524.35	1.26	-4646	2558	2536	2518	2496	2478	2527	2487	150	750	500	1810	5	1	30010576	759	10.63	1.07	12	0.07	238.00	2359.00	4360	20230302	-41.97	2225	20231031	13.71	4360	-41.97	20230302	2225	13.71	20231031	4360	-41.97	20230302	2225	13.71	20231031	2.69	N	347740	500	150 억	378952	N	N	N	N
46	20231123	121208	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2530	15	2	0.60	47796455	18931	34.56	2515	2550	2505	3265	1765	2515	2524.77	1.26	-3093	2558	2536	2518	2496	2478	2527	2487	150	750	500	1810	5	1	30010576	759	10.63	1.07	12	0.06	238.00	2359.00	4360	20230302	-41.97	2225	20231031	13.71	4360	-41.97	20230302	2225	13.71	20231031	4360	-41.97	20230302	2225	13.71	20231031	2.69	N	347740	500	150 억	378952	N	N	N	N
47	20231123	111241	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2530	15	2	0.60	33538265	13302	24.29	2515	2540	2505	3265	1765	2515	2521.29	1.26	-2195	2558	2536	2518	2496	2478	2527	2487	150	750	500	1810	5	1	30010576	759	10.63	1.07	12	0.04	238.00	2359.00	4360	20230302	-41.97	2225	20231031	13.71	4360	-41.97	20230302	2225	13.71	20231031	4360	-41.97	20230302	2225	13.71	20231031	2.69	N	347740	500	150 억	378952	N	N	N	N
48	20231123	101215	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2535	20	2	0.80	13729845	5443	9.94	2515	2540	2505	3265	1765	2515	2522.48	1.26	-402	2558	2536	2518	2496	2478	2527	2487	150	750	500	1810	5	1	30010576	761	10.65	1.07	12	0.02	238.00	2359.00	4360	20230302	-41.86	2225	20231031	13.93	4360	-41.86	20230302	2225	13.93	20231031	4360	-41.86	20230302	2225	13.93	20231031	2.69	N	347740	500	150 억	378952	N	N	N	N
49	20231123	091208	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2535	20	2	0.80	4215760	1675	3.06	2515	2540	2505	3265	1765	2515	2516.87	1.26	-185	2558	2536	2518	2496	2478	2527	2487	150	750	500	1810	5	1	30010576	761	10.65	1.07	12	0.01	238.00	2359.00	4360	20230302	-41.86	2225	20231031	13.93	4360	-41.86	20230302	2225	13.93	20231031	4360	-41.86	20230302	2225	13.93	20231031	2.69	N	347740	500	150 억	378952	N	N	N	N
50	20231122	161124	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2515	-10	5	-0.40	137443510	54595	68.01	2525	2540	2500	3280	1770	2525	2517.51	1.29	-19090	2578	2551	2508	2481	2438	2565	2495	150	755	500	1810	5	1	30010576	755	10.57	1.07	12	0.18	238.00	2359.00	4360	20230302	-42.32	2225	20231031	13.03	4360	-42.32	20230302	2225	13.03	20231031	4360	-42.32	20230302	2225	13.03	20231031	2.71	N	347740	500	150 억	387244	N	N	N	N
51	20231122	151149	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2515	-10	5	-0.40	127594845	50669	63.12	2525	2540	2500	3280	1770	2525	2518.20	1.29	-17068	2578	2551	2508	2481	2438	2565	2495	150	755	500	1810	5	1	30010576	755	10.57	1.07	12	0.17	238.00	2359.00	4360	20230302	-42.32	2225	20231031	13.03	4360	-42.32	20230302	2225	13.03	20231031	4360	-42.32	20230302	2225	13.03	20231031	2.71	N	347740	500	150 억	387244	N	N	N	N
52	20231122	141139	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2515	-10	5	-0.40	116746700	46360	57.75	2525	2540	2500	3280	1770	2525	2518.26	1.29	-14762	2578	2551	2508	2481	2438	2565	2495	150	755	500	1810	5	1	30010576	755	10.57	1.07	12	0.15	238.00	2359.00	4360	20230302	-42.32	2225	20231031	13.03	4360	-42.32	20230302	2225	13.03	20231031	4360	-42.32	20230302	2225	13.03	20231031	2.71	N	347740	500	150 억	387244	N	N	N	N
53	20231122	131217	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2515	-10	5	-0.40	107379975	42632	53.10	2525	2540	2500	3280	1770	2525	2518.76	1.29	-13548	2578	2551	2508	2481	2438	2565	2495	150	755	500	1810	5	1	30010576	755	10.57	1.07	12	0.14	238.00	2359.00	4360	20230302	-42.32	2225	20231031	13.03	4360	-42.32	20230302	2225	13.03	20231031	4360	-42.32	20230302	2225	13.03	20231031	2.71	N	347740	500	150 억	387244	N	N	N	N
54	20231122	121225	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2505	-20	5	-0.79	87818120	34833	43.39	2525	2540	2500	3280	1770	2525	2521.12	1.29	-10670	2578	2551	2508	2481	2438	2565	2495	150	755	500	1810	5	1	30010576	752	10.53	1.06	12	0.12	238.00	2359.00	4360	20230302	-42.55	2225	20231031	12.58	4360	-42.55	20230302	2225	12.58	20231031	4360	-42.55	20230302	2225	12.58	20231031	2.71	N	347740	500	150 억	387244	N	N	N	N
55	20231122	111316	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2505	-20	5	-0.79	78057285	30938	38.54	2525	2540	2500	3280	1770	2525	2523.02	1.29	-7372	2578	2551	2508	2481	2438	2565	2495	150	755	500	1810	5	1	30010576	752	10.53	1.06	12	0.10	238.00	2359.00	4360	20230302	-42.55	2225	20231031	12.58	4360	-42.55	20230302	2225	12.58	20231031	4360	-42.55	20230302	2225	12.58	20231031	2.71	N	347740	500	150 억	387244	N	N	N	N
56	20231122	101237	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2520	-5	5	-0.20	67280125	26648	33.19	2525	2540	2500	3280	1770	2525	2524.77	1.29	-5509	2578	2551	2508	2481	2438	2565	2495	150	755	500	1810	5	1	30010576	756	10.59	1.07	12	0.09	238.00	2359.00	4360	20230302	-42.20	2225	20231031	13.26	4360	-42.20	20230302	2225	13.26	20231031	4360	-42.20	20230302	2225	13.26	20231031	2.71	N	347740	500	150 억	387244	N	N	N	N
57	20231122	091144	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2530	5	2	0.20	32797150	12987	16.18	2525	2535	2520	3280	1770	2525	2525.38	1.29	-1114	2578	2551	2508	2481	2438	2565	2495	150	755	500	1810	5	1	30010576	759	10.63	1.07	12	0.04	238.00	2359.00	4360	20230302	-41.97	2225	20231031	13.71	4360	-41.97	20230302	2225	13.71	20231031	4360	-41.97	20230302	2225	13.71	20231031	2.71	N	347740	500	150 억	387244	N	N	N	N
58	20231121	161139	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2525	35	2	1.41	200799920	80279	169.85	2485	2535	2465	3235	1745	2490	2501.27	1.27	7408	2550	2520	2480	2450	2410	2535	2465	150	745	500	1790	5	1	30010576	758	10.61	1.07	12	0.27	238.00	2359.00	4360	20230302	-42.09	2225	20231031	13.48	4360	-42.09	20230302	2225	13.48	20231031	4360	-42.09	20230302	2225	13.48	20231031	2.73	N	347740	500	150 억	379836	N	N	N	N
59	20231121	151144	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2500	10	2	0.40	188792460	75514	159.77	2485	2535	2465	3235	1745	2490	2500.10	1.27	8213	2550	2520	2480	2450	2410	2535	2465	150	745	500	1790	5	1	30010576	750	10.50	1.06	12	0.25	238.00	2359.00	4360	20230302	-42.66	2225	20231031	12.36	4360	-42.66	20230302	2225	12.36	20231031	4360	-42.66	20230302	2225	12.36	20231031	2.73	N	347740	500	150 억	379836	N	N	N	N
60	20231121	141126	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2515	25	2	1.00	156696655	62753	132.77	2485	2525	2465	3235	1745	2490	2497.04	1.27	7275	2550	2520	2480	2450	2410	2535	2465	150	745	500	1790	5	1	30010576	755	10.57	1.07	12	0.21	238.00	2359.00	4360	20230302	-42.32	2225	20231031	13.03	4360	-42.32	20230302	2225	13.03	20231031	4360	-42.32	20230302	2225	13.03	20231031	2.73	N	347740	500	150 억	379836	N	N	N	N
61	20231121	131116	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2500	10	2	0.40	109304600	43800	92.67	2485	2515	2465	3235	1745	2490	2495.54	1.27	6944	2550	2520	2480	2450	2410	2535	2465	150	745	500	1790	5	1	30010576	750	10.50	1.06	12	0.15	238.00	2359.00	4360	20230302	-42.66	2225	20231031	12.36	4360	-42.66	20230302	2225	12.36	20231031	4360	-42.66	20230302	2225	12.36	20231031	2.73	N	347740	500	150 억	379836	N	N	N	N
62	20231121	121118	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2505	15	2	0.60	98560115	39515	83.60	2485	2515	2465	3235	1745	2490	2494.25	1.27	6301	2550	2520	2480	2450	2410	2535	2465	150	745	500	1790	5	1	30010576	752	10.53	1.06	12	0.13	238.00	2359.00	4360	20230302	-42.55	2225	20231031	12.58	4360	-42.55	20230302	2225	12.58	20231031	4360	-42.55	20230302	2225	12.58	20231031	2.73	N	347740	500	150 억	379836	N	N	N	N
63	20231121	111111	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2505	15	2	0.60	90966065	36487	77.20	2485	2515	2465	3235	1745	2490	2493.11	1.27	5129	2550	2520	2480	2450	2410	2535	2465	150	745	500	1790	5	1	30010576	752	10.53	1.06	12	0.12	238.00	2359.00	4360	20230302	-42.55	2225	20231031	12.58	4360	-42.55	20230302	2225	12.58	20231031	4360	-42.55	20230302	2225	12.58	20231031	2.73	N	347740	500	150 억	379836	N	N	N	N
64	20231121	101044	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2490	0	3	0.00	21881855	8836	18.69	2485	2505	2465	3235	1745	2490	2476.44	1.27	-510	2550	2520	2480	2450	2410	2535	2465	150	745	500	1790	5	1	30010576	747	10.46	1.06	12	0.03	238.00	2359.00	4360	20230302	-42.89	2225	20231031	11.91	4360	-42.89	20230302	2225	11.91	20231031	4360	-42.89	20230302	2225	11.91	20231031	2.73	N	347740	500	150 억	379836	N	N	N	N
65	20231121	091102	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2485	-5	5	-0.20	2378880	957	2.02	2485	2505	2485	3235	1745	2490	2485.77	1.27	-700	2550	2520	2480	2450	2410	2535	2465	150	745	500	1790	5	1	30010576	746	10.44	1.05	12	0.00	238.00	2359.00	4360	20230302	-43.00	2225	20231031	11.69	4360	-43.00	20230302	2225	11.69	20231031	4360	-43.00	20230302	2225	11.69	20231031	2.73	N	347740	500	150 억	379836	N	N	N	N
66	20231120	161107	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2490	15	2	0.61	117253865	47228	84.47	2475	2510	2440	3215	1735	2475	2482.71	1.25	3254	2581	2527	2486	2432	2391	2507	2412	150	740	500	1780	5	1	30010576	747	10.46	1.06	12	0.16	238.00	2359.00	4360	20230302	-42.89	2225	20231031	11.91	4360	-42.89	20230302	2225	11.91	20231031	4360	-42.89	20230302	2225	11.91	20231031	2.71	N	347740	500	150 억	376582	N	N	N	N
67	20231120	151119	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2485	10	2	0.40	116043855	46741	83.60	2475	2510	2440	3215	1735	2475	2482.70	1.25	3117	2581	2527	2486	2432	2391	2507	2412	150	740	500	1780	5	1	30010576	746	10.44	1.05	12	0.16	238.00	2359.00	4360	20230302	-43.00	2225	20231031	11.69	4360	-43.00	20230302	2225	11.69	20231031	4360	-43.00	20230302	2225	11.69	20231031	2.71	N	347740	500	150 억	376582	N	N	N	N
68	20231120	141119	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2480	5	2	0.20	103068750	41533	74.28	2475	2510	2440	3215	1735	2475	2481.61	1.25	2680	2581	2527	2486	2432	2391	2507	2412	150	740	500	1780	5	1	30010576	744	10.42	1.05	12	0.14	238.00	2359.00	4360	20230302	-43.12	2225	20231031	11.46	4360	-43.12	20230302	2225	11.46	20231031	4360	-43.12	20230302	2225	11.46	20231031	2.71	N	347740	500	150 억	376582	N	N	N	N
69	20231120	131108	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2475	0	3	0.00	89455610	36046	64.47	2475	2510	2440	3215	1735	2475	2481.71	1.25	1842	2581	2527	2486	2432	2391	2507	2412	150	740	500	1780	5	1	30010576	743	10.40	1.05	12	0.12	238.00	2359.00	4360	20230302	-43.23	2225	20231031	11.24	4360	-43.23	20230302	2225	11.24	20231031	4360	-43.23	20230302	2225	11.24	20231031	2.71	N	347740	500	150 억	376582	N	N	N	N
70	20231120	121115	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2475	0	3	0.00	74423075	29958	53.58	2475	2510	2440	3215	1735	2475	2484.25	1.25	127	2581	2527	2486	2432	2391	2507	2412	150	740	500	1780	5	1	30010576	743	10.40	1.05	12	0.10	238.00	2359.00	4360	20230302	-43.23	2225	20231031	11.24	4360	-43.23	20230302	2225	11.24	20231031	4360	-43.23	20230302	2225	11.24	20231031	2.71	N	347740	500	150 억	376582	N	N	N	N
71	20231120	111107	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2485	10	2	0.40	56983275	22928	41.01	2475	2510	2440	3215	1735	2475	2485.31	1.25	-488	2581	2527	2486	2432	2391	2507	2412	150	740	500	1780	5	1	30010576	746	10.44	1.05	12	0.08	238.00	2359.00	4360	20230302	-43.00	2225	20231031	11.69	4360	-43.00	20230302	2225	11.69	20231031	4360	-43.00	20230302	2225	11.69	20231031	2.71	N	347740	500	150 억	376582	N	N	N	N
72	20231120	101106	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2495	20	2	0.81	45021270	18131	32.43	2475	2510	2440	3215	1735	2475	2483.11	1.25	737	2581	2527	2486	2432	2391	2507	2412	150	740	500	1780	5	1	30010576	749	10.48	1.06	12	0.06	238.00	2359.00	4360	20230302	-42.78	2225	20231031	12.13	4360	-42.78	20230302	2225	12.13	20231031	4360	-42.78	20230302	2225	12.13	20231031	2.71	N	347740	500	150 억	376582	N	N	N	N
73	20231120	091118	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2475	0	3	0.00	15446920	6277	11.23	2475	2475	2440	3215	1735	2475	2460.88	1.25	-481	2581	2527	2486	2432	2391	2507	2412	150	740	500	1780	5	1	30010576	743	10.40	1.05	12	0.02	238.00	2359.00	4360	20230302	-43.23	2225	20231031	11.24	4360	-43.23	20230302	2225	11.24	20231031	4360	-43.23	20230302	2225	11.24	20231031	2.71	N	347740	500	150 억	376582	N	N	N	N
74	20231117	161141	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2475	-50	5	-1.98	137643815	55883	55.11	2540	2540	2445	3280	1770	2525	2462.96	1.31	-27840	2635	2580	2530	2475	2425	2607	2502	150	755	500	1810	5	1	30010576	743	10.40	1.05	12	0.19	238.00	2359.00	4360	20230302	-43.23	2225	20231031	11.24	4360	-43.23	20230302	2225	11.24	20231031	4360	-43.23	20230302	2225	11.24	20231031	2.73	N	347740	500	150 억	393364	N	N	N	N
75	20231117	151148	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2450	-75	5	-2.97	134597535	54650	53.89	2540	2540	2445	3280	1770	2525	2462.90	1.31	-27475	2635	2580	2530	2475	2425	2607	2502	150	755	500	1810	5	1	30010576	735	10.29	1.04	12	0.18	238.00	2359.00	4360	20230302	-43.81	2225	20231031	10.11	4360	-43.81	20230302	2225	10.11	20231031	4360	-43.81	20230302	2225	10.11	20231031	2.73	N	347740	500	150 억	393364	N	N	N	N
76	20231117	141141	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2450	-75	5	-2.97	113676925	46134	45.50	2540	2540	2445	3280	1770	2525	2464.06	1.31	-21201	2635	2580	2530	2475	2425	2607	2502	150	755	500	1810	5	1	30010576	735	10.29	1.04	12	0.15	238.00	2359.00	4360	20230302	-43.81	2225	20231031	10.11	4360	-43.81	20230302	2225	10.11	20231031	4360	-43.81	20230302	2225	10.11	20231031	2.73	N	347740	500	150 억	393364	N	N	N	N
77	20231117	131139	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2455	-70	5	-2.77	103438275	41960	41.38	2540	2540	2445	3280	1770	2525	2465.16	1.31	-18700	2635	2580	2530	2475	2425	2607	2502	150	755	500	1810	5	1	30010576	737	10.32	1.04	12	0.14	238.00	2359.00	4360	20230302	-43.69	2225	20231031	10.34	4360	-43.69	20230302	2225	10.34	20231031	4360	-43.69	20230302	2225	10.34	20231031	2.73	N	347740	500	150 억	393364	N	N	N	N
78	20231117	121141	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2450	-75	5	-2.97	79416535	32164	31.72	2540	2540	2450	3280	1770	2525	2469.11	1.31	-14426	2635	2580	2530	2475	2425	2607	2502	150	755	500	1810	5	1	30010576	735	10.29	1.04	12	0.11	238.00	2359.00	4360	20230302	-43.81	2225	20231031	10.11	4360	-43.81	20230302	2225	10.11	20231031	4360	-43.81	20230302	2225	10.11	20231031	2.73	N	347740	500	150 억	393364	N	N	N	N
79	20231117	111149	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2460	-65	5	-2.57	69088080	27964	27.58	2540	2540	2450	3280	1770	2525	2470.61	1.31	-10860	2635	2580	2530	2475	2425	2607	2502	150	755	500	1810	5	1	30010576	738	10.34	1.04	12	0.09	238.00	2359.00	4360	20230302	-43.58	2225	20231031	10.56	4360	-43.58	20230302	2225	10.56	20231031	4360	-43.58	20230302	2225	10.56	20231031	2.73	N	347740	500	150 억	393364	N	N	N	N
80	20231117	101144	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2465	-60	5	-2.38	49651460	20057	19.78	2540	2540	2455	3280	1770	2525	2475.52	1.31	-9680	2635	2580	2530	2475	2425	2607	2502	150	755	500	1810	5	1	30010576	740	10.36	1.04	12	0.07	238.00	2359.00	4360	20230302	-43.46	2225	20231031	10.79	4360	-43.46	20230302	2225	10.79	20231031	4360	-43.46	20230302	2225	10.79	20231031	2.73	N	347740	500	150 억	393364	N	N	N	N
81	20231117	091144	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2470	-55	5	-2.18	17246040	6932	6.84	2540	2540	2470	3280	1770	2525	2487.89	1.31	-4000	2635	2580	2530	2475	2425	2607	2502	150	755	500	1810	5	1	30010576	741	10.38	1.05	12	0.02	238.00	2359.00	4360	20230302	-43.35	2225	20231031	11.01	4360	-43.35	20230302	2225	11.01	20231031	4360	-43.35	20230302	2225	11.01	20231031	2.73	N	347740	500	150 억	393364	N	N	N	N
82	20231116	161141	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2500	15	2	0.60	241340705	95663	100.59	2495	2585	2480	3230	1740	2485	2522.82	1.35	-21187	2555	2520	2450	2415	2345	2537	2432	150	745	500	1780	5	1	30010576	750	10.50	1.06	12	0.32	238.00	2359.00	4360	20230302	-42.66	2225	20231031	12.36	4360	-42.66	20230302	2225	12.36	20231031	4360	-42.66	20230302	2225	12.36	20231031	2.74	N	347740	500	150 억	403831	N	N	N	N
83	20231116	151135	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2510	25	2	1.01	220403835	87340	91.84	2495	2585	2480	3230	1740	2485	2523.52	1.35	-18169	2555	2520	2450	2415	2345	2537	2432	150	745	500	1780	5	1	30010576	753	10.55	1.06	12	0.29	238.00	2359.00	4360	20230302	-42.43	2225	20231031	12.81	4360	-42.43	20230302	2225	12.81	20231031	4360	-42.43	20230302	2225	12.81	20231031	2.74	N	347740	500	150 억	403831	N	N	N	N
84	20231116	141111	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2505	20	2	0.80	210351835	83320	87.61	2495	2585	2480	3230	1740	2485	2524.63	1.35	-16952	2555	2520	2450	2415	2345	2537	2432	150	745	500	1780	5	1	30010576	752	10.53	1.06	12	0.28	238.00	2359.00	4360	20230302	-42.55	2225	20231031	12.58	4360	-42.55	20230302	2225	12.58	20231031	4360	-42.55	20230302	2225	12.58	20231031	2.74	N	347740	500	150 억	403831	N	N	N	N
85	20231116	131135	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2505	20	2	0.80	186391250	73721	77.52	2495	2585	2480	3230	1740	2485	2528.33	1.35	-16435	2555	2520	2450	2415	2345	2537	2432	150	745	500	1780	5	1	30010576	752	10.53	1.06	12	0.25	238.00	2359.00	4360	20230302	-42.55	2225	20231031	12.58	4360	-42.55	20230302	2225	12.58	20231031	4360	-42.55	20230302	2225	12.58	20231031	2.74	N	347740	500	150 억	403831	N	N	N	N
86	20231116	121136	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2490	5	2	0.20	168329655	66507	69.94	2495	2585	2480	3230	1740	2485	2531.01	1.35	-10702	2555	2520	2450	2415	2345	2537	2432	150	745	500	1780	5	1	30010576	747	10.46	1.06	12	0.22	238.00	2359.00	4360	20230302	-42.89	2225	20231031	11.91	4360	-42.89	20230302	2225	11.91	20231031	4360	-42.89	20230302	2225	11.91	20231031	2.74	N	347740	500	150 억	403831	N	N	N	N
87	20231116	111135	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2505	20	2	0.80	151460350	59742	62.82	2495	2585	2480	3230	1740	2485	2535.24	1.35	-9860	2555	2520	2450	2415	2345	2537	2432	150	745	500	1780	5	1	30010576	752	10.53	1.06	12	0.20	238.00	2359.00	4360	20230302	-42.55	2225	20231031	12.58	4360	-42.55	20230302	2225	12.58	20231031	4360	-42.55	20230302	2225	12.58	20231031	2.74	N	347740	500	150 억	403831	N	N	N	N
88	20231116	101134	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2485	0	3	0.00	16026410	6431	6.76	2495	2500	2480	3230	1740	2485	2492.06	1.35	-1786	2555	2520	2450	2415	2345	2537	2432	150	745	500	1780	5	1	30010576	746	10.44	1.05	12	0.02	238.00	2359.00	4360	20230302	-43.00	2225	20231031	11.69	4360	-43.00	20230302	2225	11.69	20231031	4360	-43.00	20230302	2225	11.69	20231031	2.74	N	347740	500	150 억	403831	N	N	N	N
89	20231116	091141	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	1.35	0	2555	2520	2450	2415	2345	2537	2432	150	745	500	1780	5	1	30010576	746	10.44	1.05	12	0.00	238.00	2359.00	4360	20230302	-43.00	2225	20231031	11.69	4360	-43.00	20230302	2225	11.69	20231031	4360	-43.00	20230302	2225	11.69	20231031	2.74	N	347740	500	150 억	403831	N	N	N	N
90	20231115	161015	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2485	120	2	5.07	229981605	93869	309.42	2380	2485	2380	3070	1660	2365	2449.82	1.33	-1617	2415	2390	2355	2330	2295	2402	2342	150	705	500	1700	5	1	30010576	746	10.44	1.05	12	0.31	238.00	2359.00	4360	20230302	-43.00	2225	20231031	11.69	4360	-43.00	20230302	2225	11.69	20231031	4360	-43.00	20230302	2225	11.69	20231031	2.78	N	347740	500	150 억	400289	N	N	N	N
91	20231115	151156	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2480	115	2	4.86	222166530	90722	299.05	2380	2480	2380	3070	1660	2365	2448.87	1.33	-1738	2415	2390	2355	2330	2295	2402	2342	150	705	500	1700	5	1	30010576	744	10.42	1.05	12	0.30	238.00	2359.00	4360	20230302	-43.12	2225	20231031	11.46	4360	-43.12	20230302	2225	11.46	20231031	4360	-43.12	20230302	2225	11.46	20231031	2.78	N	347740	500	150 억	400289	N	N	N	N
92	20231115	141152	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2455	90	2	3.81	158790225	65032	214.37	2380	2480	2380	3070	1660	2365	2441.72	1.33	-7534	2415	2390	2355	2330	2295	2402	2342	150	705	500	1700	5	1	30010576	737	10.32	1.04	12	0.22	238.00	2359.00	4360	20230302	-43.69	2225	20231031	10.34	4360	-43.69	20230302	2225	10.34	20231031	4360	-43.69	20230302	2225	10.34	20231031	2.78	N	347740	500	150 억	400289	N	N	N	N
93	20231115	131153	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2450	85	2	3.59	135021045	55338	182.41	2380	2480	2380	3070	1660	2365	2439.93	1.33	-10186	2415	2390	2355	2330	2295	2402	2342	150	705	500	1700	5	1	30010576	735	10.29	1.04	12	0.18	238.00	2359.00	4360	20230302	-43.81	2225	20231031	10.11	4360	-43.81	20230302	2225	10.11	20231031	4360	-43.81	20230302	2225	10.11	20231031	2.78	N	347740	500	150 억	400289	N	N	N	N
94	20231115	121154	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2440	75	2	3.17	120618355	49451	163.01	2380	2480	2380	3070	1660	2365	2439.15	1.33	-10355	2415	2390	2355	2330	2295	2402	2342	150	705	500	1700	5	1	30010576	732	10.25	1.03	12	0.16	238.00	2359.00	4360	20230302	-44.04	2225	20231031	9.66	4360	-44.04	20230302	2225	9.66	20231031	4360	-44.04	20230302	2225	9.66	20231031	2.78	N	347740	500	150 억	400289	N	N	N	N
95	20231115	111208	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2435	70	2	2.96	112428090	46087	151.92	2380	2480	2380	3070	1660	2365	2439.48	1.33	-10698	2415	2390	2355	2330	2295	2402	2342	150	705	500	1700	5	1	30010576	731	10.23	1.03	12	0.15	238.00	2359.00	4360	20230302	-44.15	2225	20231031	9.44	4360	-44.15	20230302	2225	9.44	20231031	4360	-44.15	20230302	2225	9.44	20231031	2.78	N	347740	500	150 억	400289	N	N	N	N
96	20231115	101158	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2445	80	2	3.38	87913260	36030	118.77	2380	2480	2380	3070	1660	2365	2440.00	1.33	-9721	2415	2390	2355	2330	2295	2402	2342	150	705	500	1700	5	1	30010576	734	10.27	1.04	12	0.12	238.00	2359.00	4360	20230302	-43.92	2225	20231031	9.89	4360	-43.92	20230302	2225	9.89	20231031	4360	-43.92	20230302	2225	9.89	20231031	2.78	N	347740	500	150 억	400289	N	N	N	N
97	20231115	091148	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2385	20	2	0.85	7750675	3250	10.71	2380	2395	2380	3070	1660	2365	2384.82	1.33	845	2415	2390	2355	2330	2295	2402	2342	150	705	500	1700	5	1	30010576	716	10.02	1.01	12	0.01	238.00	2359.00	4360	20230302	-45.30	2225	20231031	7.19	4360	-45.30	20230302	2225	7.19	20231031	4360	-45.30	20230302	2225	7.19	20231031	2.78	N	347740	500	150 억	400289	N	N	N	N
98	20231114	161130	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2365	25	2	1.07	68891835	29172	56.17	2320	2380	2320	3040	1640	2340	2361.65	1.27	17715	2450	2395	2355	2300	2260	2375	2280	150	700	500	1680	5	1	30010576	710	9.94	1.00	12	0.10	238.00	2359.00	4360	20230302	-45.76	2225	20231031	6.29	4360	-45.76	20230302	2225	6.29	20231031	4360	-45.76	20230302	2225	6.29	20231031	2.77	N	347740	500	150 억	382574	N	N	N	N
99	20231114	151137	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2365	25	2	1.07	63426640	26857	51.72	2320	2380	2320	3040	1640	2340	2361.64	1.27	16679	2450	2395	2355	2300	2260	2375	2280	150	700	500	1680	5	1	30010576	710	9.94	1.00	12	0.09	238.00	2359.00	4360	20230302	-45.76	2225	20231031	6.29	4360	-45.76	20230302	2225	6.29	20231031	4360	-45.76	20230302	2225	6.29	20231031	2.77	N	347740	500	150 억	382574	N	N	N	N
100	20231114	141133	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2350	10	2	0.43	47327520	20033	38.58	2320	2380	2320	3040	1640	2340	2362.48	1.27	10915	2450	2395	2355	2300	2260	2375	2280	150	700	500	1680	5	1	30010576	705	9.87	1.00	12	0.07	238.00	2359.00	4360	20230302	-46.10	2225	20231031	5.62	4360	-46.10	20230302	2225	5.62	20231031	4360	-46.10	20230302	2225	5.62	20231031	2.77	N	347740	500	150 억	382574	N	N	N	N
101	20231114	131135	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2365	25	2	1.07	37889200	16029	30.87	2320	2380	2320	3040	1640	2340	2363.79	1.27	9389	2450	2395	2355	2300	2260	2375	2280	150	700	500	1680	5	1	30010576	710	9.94	1.00	12	0.05	238.00	2359.00	4360	20230302	-45.76	2225	20231031	6.29	4360	-45.76	20230302	2225	6.29	20231031	4360	-45.76	20230302	2225	6.29	20231031	2.77	N	347740	500	150 억	382574	N	N	N	N
102	20231114	121138	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2375	35	2	1.50	29257170	12382	23.84	2320	2380	2320	3040	1640	2340	2362.88	1.27	8112	2450	2395	2355	2300	2260	2375	2280	150	700	500	1680	5	1	30010576	713	9.98	1.01	12	0.04	238.00	2359.00	4360	20230302	-45.53	2225	20231031	6.74	4360	-45.53	20230302	2225	6.74	20231031	4360	-45.53	20230302	2225	6.74	20231031	2.77	N	347740	500	150 억	382574	N	N	N	N
103	20231114	111148	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2370	30	2	1.28	28589715	12100	23.30	2320	2380	2320	3040	1640	2340	2362.79	1.27	7884	2450	2395	2355	2300	2260	2375	2280	150	700	500	1680	5	1	30010576	711	9.96	1.00	12	0.04	238.00	2359.00	4360	20230302	-45.64	2225	20231031	6.52	4360	-45.64	20230302	2225	6.52	20231031	4360	-45.64	20230302	2225	6.52	20231031	2.77	N	347740	500	150 억	382574	N	N	N	N
104	20231114	101136	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2365	25	2	1.07	12522825	5320	10.24	2320	2375	2320	3040	1640	2340	2353.91	1.27	2191	2450	2395	2355	2300	2260	2375	2280	150	700	500	1680	5	1	30010576	710	9.94	1.00	12	0.02	238.00	2359.00	4360	20230302	-45.76	2225	20231031	6.29	4360	-45.76	20230302	2225	6.29	20231031	4360	-45.76	20230302	2225	6.29	20231031	2.77	N	347740	500	150 억	382574	N	N	N	N
105	20231114	091122	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2360	20	2	0.85	4644865	1990	3.83	2320	2360	2320	3040	1640	2340	2334.10	1.27	994	2450	2395	2355	2300	2260	2375	2280	150	700	500	1680	5	1	30010576	708	9.92	1.00	12	0.01	238.00	2359.00	4360	20230302	-45.87	2225	20231031	6.07	4360	-45.87	20230302	2225	6.07	20231031	4360	-45.87	20230302	2225	6.07	20231031	2.77	N	347740	500	150 억	382574	N	N	N	N
106	20231113	161114	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2340	-35	5	-1.47	121658930	51786	112.93	2390	2410	2315	3085	1665	2375	2349.26	1.30	-7879	2461	2417	2381	2337	2301	2400	2320	150	710	500	1710	5	1	30010576	702	9.83	0.99	12	0.17	238.00	2359.00	4360	20230302	-46.33	2225	20231031	5.17	4360	-46.33	20230302	2225	5.17	20231031	4360	-46.33	20230302	2225	5.17	20231031	2.78	N	347740	500	150 억	390454	N	N	N	N
107	20231113	151108	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2325	-50	5	-2.11	99580725	42371	92.40	2390	2410	2315	3085	1665	2375	2350.21	1.30	-3374	2461	2417	2381	2337	2301	2400	2320	150	710	500	1710	5	1	30010576	698	9.77	0.99	12	0.14	238.00	2359.00	4360	20230302	-46.67	2225	20231031	4.49	4360	-46.67	20230302	2225	4.49	20231031	4360	-46.67	20230302	2225	4.49	20231031	2.78	N	347740	500	150 억	390454	N	N	N	N
108	20231113	141109	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2330	-45	5	-1.89	85892640	36491	79.58	2390	2410	2325	3085	1665	2375	2353.80	1.30	-2186	2461	2417	2381	2337	2301	2400	2320	150	710	500	1710	5	1	30010576	699	9.79	0.99	12	0.12	238.00	2359.00	4360	20230302	-46.56	2225	20231031	4.72	4360	-46.56	20230302	2225	4.72	20231031	4360	-46.56	20230302	2225	4.72	20231031	2.78	N	347740	500	150 억	390454	N	N	N	N
109	20231113	131108	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2345	-30	5	-1.26	55099185	23301	50.81	2390	2410	2340	3085	1665	2375	2364.67	1.30	-1197	2461	2417	2381	2337	2301	2400	2320	150	710	500	1710	5	1	30010576	704	9.85	0.99	12	0.08	238.00	2359.00	4360	20230302	-46.22	2225	20231031	5.39	4360	-46.22	20230302	2225	5.39	20231031	4360	-46.22	20230302	2225	5.39	20231031	2.78	N	347740	500	150 억	390454	N	N	N	N
110	20231113	121112	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2345	-30	5	-1.26	50640505	21401	46.67	2390	2410	2340	3085	1665	2375	2366.27	1.30	-1252	2461	2417	2381	2337	2301	2400	2320	150	710	500	1710	5	1	30010576	704	9.85	0.99	12	0.07	238.00	2359.00	4360	20230302	-46.22	2225	20231031	5.39	4360	-46.22	20230302	2225	5.39	20231031	4360	-46.22	20230302	2225	5.39	20231031	2.78	N	347740	500	150 억	390454	N	N	N	N
111	20231113	111106	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2365	-10	5	-0.42	35743925	15074	32.87	2390	2410	2340	3085	1665	2375	2371.23	1.30	812	2461	2417	2381	2337	2301	2400	2320	150	710	500	1710	5	1	30010576	710	9.94	1.00	12	0.05	238.00	2359.00	4360	20230302	-45.76	2225	20231031	6.29	4360	-45.76	20230302	2225	6.29	20231031	4360	-45.76	20230302	2225	6.29	20231031	2.78	N	347740	500	150 억	390454	N	N	N	N
112	20231113	101104	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2375	0	3	0.00	13838585	5811	12.67	2390	2400	2375	3085	1665	2375	2381.45	1.30	-448	2461	2417	2381	2337	2301	2400	2320	150	710	500	1710	5	1	30010576	713	9.98	1.01	12	0.02	238.00	2359.00	4360	20230302	-45.53	2225	20231031	6.74	4360	-45.53	20230302	2225	6.74	20231031	4360	-45.53	20230302	2225	6.74	20231031	2.78	N	347740	500	150 억	390454	N	N	N	N
113	20231113	091113	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2390	15	2	0.63	606705	254	0.55	2390	2390	2385	3085	1665	2375	2388.60	1.30	127	2461	2417	2381	2337	2301	2400	2320	150	710	500	1710	5	1	30010576	717	10.04	1.01	12	0.00	238.00	2359.00	4360	20230302	-45.18	2225	20231031	7.42	4360	-45.18	20230302	2225	7.42	20231031	4360	-45.18	20230302	2225	7.42	20231031	2.78	N	347740	500	150 억	390454	N	N	N	N
114	20231110	161126	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2375	-40	5	-1.66	108845320	45845	134.64	2425	2425	2345	3135	1695	2415	2373.83	1.35	-21257	2478	2446	2418	2386	2358	2432	2372	150	720	500	1730	5	1	30010576	713	9.98	1.01	12	0.15	238.00	2359.00	4360	20230302	-45.53	2225	20231031	6.74	4360	-45.53	20230302	2225	6.74	20231031	4360	-45.53	20230302	2225	6.74	20231031	2.78	N	347740	500	150 억	404916	N	N	N	N
115	20231110	151131	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2370	-45	5	-1.86	97358020	41012	120.45	2425	2425	2345	3135	1695	2415	2373.47	1.35	-18127	2478	2446	2418	2386	2358	2432	2372	150	720	500	1730	5	1	30010576	711	9.96	1.00	12	0.14	238.00	2359.00	4360	20230302	-45.64	2225	20231031	6.52	4360	-45.64	20230302	2225	6.52	20231031	4360	-45.64	20230302	2225	6.52	20231031	2.78	N	347740	500	150 억	404916	N	N	N	N
116	20231110	141117	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2375	-40	5	-1.66	85876340	36154	106.18	2425	2425	2345	3135	1695	2415	2374.83	1.35	-15933	2478	2446	2418	2386	2358	2432	2372	150	720	500	1730	5	1	30010576	713	9.98	1.01	12	0.12	238.00	2359.00	4360	20230302	-45.53	2225	20231031	6.74	4360	-45.53	20230302	2225	6.74	20231031	4360	-45.53	20230302	2225	6.74	20231031	2.78	N	347740	500	150 억	404916	N	N	N	N
117	20231110	131118	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2380	-35	5	-1.45	81694790	34385	100.98	2425	2425	2345	3135	1695	2415	2375.41	1.35	-15308	2478	2446	2418	2386	2358	2432	2372	150	720	500	1730	5	1	30010576	714	10.00	1.01	12	0.11	238.00	2359.00	4360	20230302	-45.41	2225	20231031	6.97	4360	-45.41	20230302	2225	6.97	20231031	4360	-45.41	20230302	2225	6.97	20231031	2.78	N	347740	500	150 억	404916	N	N	N	N
118	20231110	121126	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2380	-35	5	-1.45	74907100	31515	92.56	2425	2425	2345	3135	1695	2415	2376.36	1.35	-12591	2478	2446	2418	2386	2358	2432	2372	150	720	500	1730	5	1	30010576	714	10.00	1.01	12	0.11	238.00	2359.00	4360	20230302	-45.41	2225	20231031	6.97	4360	-45.41	20230302	2225	6.97	20231031	4360	-45.41	20230302	2225	6.97	20231031	2.78	N	347740	500	150 억	404916	N	N	N	N
119	20231110	111104	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2360	-55	5	-2.28	71152625	29926	87.89	2425	2425	2345	3135	1695	2415	2377.09	1.35	-12803	2478	2446	2418	2386	2358	2432	2372	150	720	500	1730	5	1	30010576	708	9.92	1.00	12	0.10	238.00	2359.00	4360	20230302	-45.87	2225	20231031	6.07	4360	-45.87	20230302	2225	6.07	20231031	4360	-45.87	20230302	2225	6.07	20231031	2.78	N	347740	500	150 억	404916	N	N	N	N
120	20231110	101117	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2360	-55	5	-2.28	42732330	17885	52.53	2425	2425	2345	3135	1695	2415	2388.67	1.35	-10975	2478	2446	2418	2386	2358	2432	2372	150	720	500	1730	5	1	30010576	708	9.92	1.00	12	0.06	238.00	2359.00	4360	20230302	-45.87	2225	20231031	6.07	4360	-45.87	20230302	2225	6.07	20231031	4360	-45.87	20230302	2225	6.07	20231031	2.78	N	347740	500	150 억	404916	N	N	N	N
121	20231110	091058	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2400	-15	5	-0.62	17759885	7340	21.56	2425	2425	2400	3135	1695	2415	2419.88	1.35	-4904	2478	2446	2418	2386	2358	2432	2372	150	720	500	1730	5	1	30010576	720	10.08	1.02	12	0.02	238.00	2359.00	4360	20230302	-44.95	2225	20231031	7.87	4360	-44.95	20230302	2225	7.87	20231031	4360	-44.95	20230302	2225	7.87	20231031	2.78	N	347740	500	150 억	404916	N	N	N	N
122	20231109	161051	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2415	-35	5	-1.43	82000595	34050	62.51	2450	2450	2390	3185	1715	2450	2408.24	1.40	-16606	2530	2490	2450	2410	2370	2510	2430	150	735	500	1760	5	1	30010576	725	10.15	1.02	12	0.11	238.00	2359.00	4360	20230302	-44.61	2225	20231031	8.54	4360	-44.61	20230302	2225	8.54	20231031	4360	-44.61	20230302	2225	8.54	20231031	2.78	N	347740	500	150 억	421443	N	N	N	N
123	20231109	151051	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2405	-45	5	-1.84	78383385	32545	59.75	2450	2450	2390	3185	1715	2450	2408.46	1.40	-16540	2530	2490	2450	2410	2370	2510	2430	150	735	500	1760	5	1	30010576	722	10.11	1.02	12	0.11	238.00	2359.00	4360	20230302	-44.84	2225	20231031	8.09	4360	-44.84	20230302	2225	8.09	20231031	4360	-44.84	20230302	2225	8.09	20231031	2.78	N	347740	500	150 억	421443	N	N	N	N
124	20231109	141046	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2400	-50	5	-2.04	65169300	27059	49.68	2450	2450	2390	3185	1715	2450	2408.41	1.40	-12249	2530	2490	2450	2410	2370	2510	2430	150	735	500	1760	5	1	30010576	720	10.08	1.02	12	0.09	238.00	2359.00	4360	20230302	-44.95	2225	20231031	7.87	4360	-44.95	20230302	2225	7.87	20231031	4360	-44.95	20230302	2225	7.87	20231031	2.78	N	347740	500	150 억	421443	N	N	N	N
125	20231109	131050	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2410	-40	5	-1.63	51586785	21405	39.30	2450	2450	2390	3185	1715	2450	2410.03	1.40	-11545	2530	2490	2450	2410	2370	2510	2430	150	735	500	1760	5	1	30010576	723	10.13	1.02	12	0.07	238.00	2359.00	4360	20230302	-44.72	2225	20231031	8.31	4360	-44.72	20230302	2225	8.31	20231031	4360	-44.72	20230302	2225	8.31	20231031	2.78	N	347740	500	150 억	421443	N	N	N	N
126	20231109	121054	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2425	-25	5	-1.02	46175560	19158	35.17	2450	2450	2390	3185	1715	2450	2410.25	1.40	-10145	2530	2490	2450	2410	2370	2510	2430	150	735	500	1760	5	1	30010576	728	10.19	1.03	12	0.06	238.00	2359.00	4360	20230302	-44.38	2225	20231031	8.99	4360	-44.38	20230302	2225	8.99	20231031	4360	-44.38	20230302	2225	8.99	20231031	2.78	N	347740	500	150 억	421443	N	N	N	N
127	20231109	111049	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2435	-15	5	-0.61	44835705	18606	34.16	2450	2450	2390	3185	1715	2450	2409.74	1.40	-9593	2530	2490	2450	2410	2370	2510	2430	150	735	500	1760	5	1	30010576	731	10.23	1.03	12	0.06	238.00	2359.00	4360	20230302	-44.15	2225	20231031	9.44	4360	-44.15	20230302	2225	9.44	20231031	4360	-44.15	20230302	2225	9.44	20231031	2.78	N	347740	500	150 억	421443	N	N	N	N
128	20231109	101044	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2400	-50	5	-2.04	42339855	17568	32.25	2450	2450	2390	3185	1715	2450	2410.06	1.40	-9486	2530	2490	2450	2410	2370	2510	2430	150	735	500	1760	5	1	30010576	720	10.08	1.02	12	0.06	238.00	2359.00	4360	20230302	-44.95	2225	20231031	7.87	4360	-44.95	20230302	2225	7.87	20231031	4360	-44.95	20230302	2225	7.87	20231031	2.78	N	347740	500	150 억	421443	N	N	N	N
129	20231109	091051	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2420	-30	5	-1.22	3963020	1632	3.00	2450	2450	2420	3185	1715	2450	2428.32	1.40	-49	2530	2490	2450	2410	2370	2510	2430	150	735	500	1760	5	1	30010576	726	10.17	1.03	12	0.01	238.00	2359.00	4360	20230302	-44.50	2225	20231031	8.76	4360	-44.50	20230302	2225	8.76	20231031	4360	-44.50	20230302	2225	8.76	20231031	2.78	N	347740	500	150 억	421443	N	N	N	N
130	20231108	161042	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2450	25	2	1.03	132821795	54323	210.06	2410	2490	2410	3150	1700	2425	2445.01	1.38	8657	2495	2460	2410	2375	2325	2477	2392	150	725	500	1740	5	1	30010576	735	10.29	1.04	12	0.18	238.00	2359.00	4360	20230302	-43.81	2225	20231031	10.11	4360	-43.81	20230302	2225	10.11	20231031	4360	-43.81	20230302	2225	10.11	20231031	2.79	N	347740	500	150 억	412845	N	N	N	N
131	20231108	151047	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2435	10	2	0.41	124215025	50807	196.46	2410	2490	2410	3150	1700	2425	2444.84	1.38	8315	2495	2460	2410	2375	2325	2477	2392	150	725	500	1740	5	1	30010576	731	10.23	1.03	12	0.17	238.00	2359.00	4360	20230302	-44.15	2225	20231031	9.44	4360	-44.15	20230302	2225	9.44	20231031	4360	-44.15	20230302	2225	9.44	20231031	2.79	N	347740	500	150 억	412845	N	N	N	N
132	20231108	141040	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2450	25	2	1.03	100842335	41234	159.44	2410	2490	2410	3150	1700	2425	2445.61	1.38	6410	2495	2460	2410	2375	2325	2477	2392	150	725	500	1740	5	1	30010576	735	10.29	1.04	12	0.14	238.00	2359.00	4360	20230302	-43.81	2225	20231031	10.11	4360	-43.81	20230302	2225	10.11	20231031	4360	-43.81	20230302	2225	10.11	20231031	2.79	N	347740	500	150 억	412845	N	N	N	N
133	20231108	131038	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2455	30	2	1.24	71421900	29262	113.15	2410	2465	2410	3150	1700	2425	2440.77	1.38	4756	2495	2460	2410	2375	2325	2477	2392	150	725	500	1740	5	1	30010576	737	10.32	1.04	12	0.10	238.00	2359.00	4360	20230302	-43.69	2225	20231031	10.34	4360	-43.69	20230302	2225	10.34	20231031	4360	-43.69	20230302	2225	10.34	20231031	2.79	N	347740	500	150 억	412845	N	N	N	N
134	20231108	121034	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2445	20	2	0.82	64503645	26433	102.21	2410	2465	2410	3150	1700	2425	2440.27	1.38	4963	2495	2460	2410	2375	2325	2477	2392	150	725	500	1740	5	1	30010576	734	10.27	1.04	12	0.09	238.00	2359.00	4360	20230302	-43.92	2225	20231031	9.89	4360	-43.92	20230302	2225	9.89	20231031	4360	-43.92	20230302	2225	9.89	20231031	2.79	N	347740	500	150 억	412845	N	N	N	N
135	20231108	111043	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2445	20	2	0.82	55275090	22669	87.66	2410	2455	2410	3150	1700	2425	2438.36	1.38	3196	2495	2460	2410	2375	2325	2477	2392	150	725	500	1740	5	1	30010576	734	10.27	1.04	12	0.08	238.00	2359.00	4360	20230302	-43.92	2225	20231031	9.89	4360	-43.92	20230302	2225	9.89	20231031	4360	-43.92	20230302	2225	9.89	20231031	2.79	N	347740	500	150 억	412845	N	N	N	N
136	20231108	101041	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2435	10	2	0.41	47885650	19636	75.93	2410	2455	2410	3150	1700	2425	2438.67	1.38	2871	2495	2460	2410	2375	2325	2477	2392	150	725	500	1740	5	1	30010576	731	10.23	1.03	12	0.07	238.00	2359.00	4360	20230302	-44.15	2225	20231031	9.44	4360	-44.15	20230302	2225	9.44	20231031	4360	-44.15	20230302	2225	9.44	20231031	2.79	N	347740	500	150 억	412845	N	N	N	N
137	20231108	091039	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2430	5	2	0.21	19485385	8027	31.04	2410	2450	2410	3150	1700	2425	2427.48	1.38	79	2495	2460	2410	2375	2325	2477	2392	150	725	500	1740	5	1	30010576	729	10.21	1.03	12	0.03	238.00	2359.00	4360	20230302	-44.27	2225	20231031	9.21	4360	-44.27	20230302	2225	9.21	20231031	4360	-44.27	20230302	2225	9.21	20231031	2.79	N	347740	500	150 억	412845	N	N	N	N
138	20231107	161040	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2425	-10	5	-0.41	62220925	25861	57.65	2420	2445	2360	3165	1705	2435	2405.98	1.38	-246	2518	2476	2418	2376	2318	2497	2397	150	730	500	1750	5	1	30010576	728	10.19	1.03	12	0.09	238.00	2359.00	4360	20230302	-44.38	2225	20231031	8.99	4360	-44.38	20230302	2225	8.99	20231031	4360	-44.38	20230302	2225	8.99	20231031	2.82	N	347740	500	150 억	413094	N	N	N	N
139	20231107	151043	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2420	-15	5	-0.62	55627950	23138	51.58	2420	2445	2360	3165	1705	2435	2404.18	1.38	-588	2518	2476	2418	2376	2318	2497	2397	150	730	500	1750	5	1	30010576	726	10.17	1.03	12	0.08	238.00	2359.00	4360	20230302	-44.50	2225	20231031	8.76	4360	-44.50	20230302	2225	8.76	20231031	4360	-44.50	20230302	2225	8.76	20231031	2.82	N	347740	500	150 억	413094	N	N	N	N
140	20231107	141043	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2420	-15	5	-0.62	54006550	22468	50.09	2420	2445	2360	3165	1705	2435	2403.71	1.38	-292	2518	2476	2418	2376	2318	2497	2397	150	730	500	1750	5	1	30010576	726	10.17	1.03	12	0.07	238.00	2359.00	4360	20230302	-44.50	2225	20231031	8.76	4360	-44.50	20230302	2225	8.76	20231031	4360	-44.50	20230302	2225	8.76	20231031	2.82	N	347740	500	150 억	413094	N	N	N	N
141	20231107	131045	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2420	-15	5	-0.62	50083935	20837	46.45	2420	2445	2360	3165	1705	2435	2403.61	1.38	-391	2518	2476	2418	2376	2318	2497	2397	150	730	500	1750	5	1	30010576	726	10.17	1.03	12	0.07	238.00	2359.00	4360	20230302	-44.50	2225	20231031	8.76	4360	-44.50	20230302	2225	8.76	20231031	4360	-44.50	20230302	2225	8.76	20231031	2.82	N	347740	500	150 억	413094	N	N	N	N
142	20231107	121038	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2400	-35	5	-1.44	43186180	17957	40.03	2420	2445	2360	3165	1705	2435	2404.98	1.38	1186	2518	2476	2418	2376	2318	2497	2397	150	730	500	1750	5	1	30010576	720	10.08	1.02	12	0.06	238.00	2359.00	4360	20230302	-44.95	2225	20231031	7.87	4360	-44.95	20230302	2225	7.87	20231031	4360	-44.95	20230302	2225	7.87	20231031	2.82	N	347740	500	150 억	413094	N	N	N	N
143	20231107	111039	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2435	0	3	0.00	35813775	14902	33.22	2420	2445	2360	3165	1705	2435	2403.29	1.38	2055	2518	2476	2418	2376	2318	2497	2397	150	730	500	1750	5	1	30010576	731	10.23	1.03	12	0.05	238.00	2359.00	4360	20230302	-44.15	2225	20231031	9.44	4360	-44.15	20230302	2225	9.44	20231031	4360	-44.15	20230302	2225	9.44	20231031	2.82	N	347740	500	150 억	413094	N	N	N	N
144	20231107	101051	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2415	-20	5	-0.82	17946465	7443	16.59	2420	2445	2360	3165	1705	2435	2411.19	1.38	-1304	2518	2476	2418	2376	2318	2497	2397	150	730	500	1750	5	1	30010576	725	10.15	1.02	12	0.02	238.00	2359.00	4360	20230302	-44.61	2225	20231031	8.54	4360	-44.61	20230302	2225	8.54	20231031	4360	-44.61	20230302	2225	8.54	20231031	2.82	N	347740	500	150 억	413094	N	N	N	N
145	20231107	091027	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2410	-25	5	-1.03	7631990	3190	7.11	2420	2420	2360	3165	1705	2435	2392.47	1.38	327	2518	2476	2418	2376	2318	2497	2397	150	730	500	1750	5	1	30010576	723	10.13	1.02	12	0.01	238.00	2359.00	4360	20230302	-44.72	2225	20231031	8.31	4360	-44.72	20230302	2225	8.31	20231031	4360	-44.72	20230302	2225	8.31	20231031	2.82	N	347740	500	150 억	413094	N	N	N	N
146	20231106	161015	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2435	55	2	2.31	108643540	44799	230.57	2390	2460	2360	3090	1670	2380	2425.13	1.37	1939	2413	2396	2373	2356	2333	2400	2360	150	710	500	1710	5	1	30010576	731	10.23	1.03	12	0.15	238.00	2359.00	4360	20230302	-44.15	2225	20231031	9.44	4360	-44.15	20230302	2225	9.44	20231031	4360	-44.15	20230302	2225	9.44	20231031	2.84	N	347740	500	150 억	411155	N	N	N	N
147	20231106	151022	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2435	55	2	2.31	104440605	43074	221.69	2390	2460	2360	3090	1670	2380	2424.68	1.37	1777	2413	2396	2373	2356	2333	2400	2360	150	710	500	1710	5	1	30010576	731	10.23	1.03	12	0.14	238.00	2359.00	4360	20230302	-44.15	2225	20231031	9.44	4360	-44.15	20230302	2225	9.44	20231031	4360	-44.15	20230302	2225	9.44	20231031	2.84	N	347740	500	150 억	411155	N	N	N	N
148	20231106	141016	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2445	65	2	2.73	99340610	40980	210.91	2390	2460	2360	3090	1670	2380	2424.12	1.37	1350	2413	2396	2373	2356	2333	2400	2360	150	710	500	1710	5	1	30010576	734	10.27	1.04	12	0.14	238.00	2359.00	4360	20230302	-43.92	2225	20231031	9.89	4360	-43.92	20230302	2225	9.89	20231031	4360	-43.92	20230302	2225	9.89	20231031	2.84	N	347740	500	150 억	411155	N	N	N	N
149	20231106	131025	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2435	55	2	2.31	75369295	31142	160.28	2390	2460	2360	3090	1670	2380	2420.18	1.37	1283	2413	2396	2373	2356	2333	2400	2360	150	710	500	1710	5	1	30010576	731	10.23	1.03	12	0.10	238.00	2359.00	4360	20230302	-44.15	2225	20231031	9.44	4360	-44.15	20230302	2225	9.44	20231031	4360	-44.15	20230302	2225	9.44	20231031	2.84	N	347740	500	150 억	411155	N	N	N	N
150	20231106	121023	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2425	45	2	1.89	65241320	26976	138.84	2390	2460	2360	3090	1670	2380	2418.49	1.37	-631	2413	2396	2373	2356	2333	2400	2360	150	710	500	1710	5	1	30010576	728	10.19	1.03	12	0.09	238.00	2359.00	4360	20230302	-44.38	2225	20231031	8.99	4360	-44.38	20230302	2225	8.99	20231031	4360	-44.38	20230302	2225	8.99	20231031	2.84	N	347740	500	150 억	411155	N	N	N	N
151	20231106	111020	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2420	40	2	1.68	53254280	22037	113.42	2390	2460	2360	3090	1670	2380	2416.58	1.37	-1229	2413	2396	2373	2356	2333	2400	2360	150	710	500	1710	5	1	30010576	726	10.17	1.03	12	0.07	238.00	2359.00	4360	20230302	-44.50	2225	20231031	8.76	4360	-44.50	20230302	2225	8.76	20231031	4360	-44.50	20230302	2225	8.76	20231031	2.84	N	347740	500	150 억	411155	N	N	N	N
152	20231106	100954	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2415	35	2	1.47	31079125	12861	66.19	2390	2460	2360	3090	1670	2380	2416.54	1.37	-2025	2413	2396	2373	2356	2333	2400	2360	150	710	500	1710	5	1	30010576	725	10.15	1.02	12	0.04	238.00	2359.00	4360	20230302	-44.61	2225	20231031	8.54	4360	-44.61	20230302	2225	8.54	20231031	4360	-44.61	20230302	2225	8.54	20231031	2.84	N	347740	500	150 억	411155	N	N	N	N
153	20231106	091019	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2380	0	3	0.00	6187500	2594	13.35	2390	2395	2380	3090	1670	2380	2385.31	1.37	-1194	2413	2396	2373	2356	2333	2400	2360	150	710	500	1710	5	1	30010576	714	10.00	1.01	12	0.01	238.00	2359.00	4360	20230302	-45.41	2225	20231031	6.97	4360	-45.41	20230302	2225	6.97	20231031	4360	-45.41	20230302	2225	6.97	20231031	2.84	N	347740	500	150 억	411155	N	N	N	N
154	20231103	161008	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2380	10	2	0.42	46061785	19425	56.68	2380	2390	2350	3080	1660	2370	2371.26	1.36	1741	2453	2411	2348	2306	2243	2432	2327	150	710	500	1700	5	1	30010576	714	10.00	1.01	12	0.06	238.00	2359.00	4360	20230302	-45.41	2225	20231031	6.97	4360	-45.41	20230302	2225	6.97	20231031	4360	-45.41	20230302	2225	6.97	20231031	2.84	N	347740	500	150 억	409414	N	N	N	N
155	20231103	151003	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2375	5	2	0.21	40698295	17168	50.09	2380	2390	2350	3080	1660	2370	2370.59	1.36	1489	2453	2411	2348	2306	2243	2432	2327	150	710	500	1700	5	1	30010576	713	9.98	1.01	12	0.06	238.00	2359.00	4360	20230302	-45.53	2225	20231031	6.74	4360	-45.53	20230302	2225	6.74	20231031	4360	-45.53	20230302	2225	6.74	20231031	2.84	N	347740	500	150 억	409414	N	N	N	N
156	20231103	141004	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2380	10	2	0.42	29430470	12418	36.23	2380	2390	2350	3080	1660	2370	2369.98	1.36	1065	2453	2411	2348	2306	2243	2432	2327	150	710	500	1700	5	1	30010576	714	10.00	1.01	12	0.04	238.00	2359.00	4360	20230302	-45.41	2225	20231031	6.97	4360	-45.41	20230302	2225	6.97	20231031	4360	-45.41	20230302	2225	6.97	20231031	2.84	N	347740	500	150 억	409414	N	N	N	N
157	20231103	131003	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2380	10	2	0.42	26608745	11233	32.78	2380	2385	2350	3080	1660	2370	2368.80	1.36	505	2453	2411	2348	2306	2243	2432	2327	150	710	500	1700	5	1	30010576	714	10.00	1.01	12	0.04	238.00	2359.00	4360	20230302	-45.41	2225	20231031	6.97	4360	-45.41	20230302	2225	6.97	20231031	4360	-45.41	20230302	2225	6.97	20231031	2.84	N	347740	500	150 억	409414	N	N	N	N
158	20231103	121001	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2375	5	2	0.21	25571270	10797	31.50	2380	2385	2350	3080	1660	2370	2368.37	1.36	505	2453	2411	2348	2306	2243	2432	2327	150	710	500	1700	5	1	30010576	713	9.98	1.01	12	0.04	238.00	2359.00	4360	20230302	-45.53	2225	20231031	6.74	4360	-45.53	20230302	2225	6.74	20231031	4360	-45.53	20230302	2225	6.74	20231031	2.84	N	347740	500	150 억	409414	N	N	N	N
159	20231103	111010	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2375	5	2	0.21	16355335	6922	20.20	2380	2380	2350	3080	1660	2370	2362.80	1.36	-464	2453	2411	2348	2306	2243	2432	2327	150	710	500	1700	5	1	30010576	713	9.98	1.01	12	0.02	238.00	2359.00	4360	20230302	-45.53	2225	20231031	6.74	4360	-45.53	20230302	2225	6.74	20231031	4360	-45.53	20230302	2225	6.74	20231031	2.84	N	347740	500	150 억	409414	N	N	N	N
160	20231103	100951	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2375	5	2	0.21	13292670	5631	16.43	2380	2380	2350	3080	1660	2370	2360.62	1.36	-1040	2453	2411	2348	2306	2243	2432	2327	150	710	500	1700	5	1	30010576	713	9.98	1.01	12	0.02	238.00	2359.00	4360	20230302	-45.53	2225	20231031	6.74	4360	-45.53	20230302	2225	6.74	20231031	4360	-45.53	20230302	2225	6.74	20231031	2.84	N	347740	500	150 억	409414	N	N	N	N
161	20231103	090956	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2360	-10	5	-0.42	2065715	868	2.53	2380	2380	2360	3080	1660	2370	2379.86	1.36	-140	2453	2411	2348	2306	2243	2432	2327	150	710	500	1700	5	1	30010576	708	9.92	1.00	12	0.00	238.00	2359.00	4360	20230302	-45.87	2225	20231031	6.07	4360	-45.87	20230302	2225	6.07	20231031	4360	-45.87	20230302	2225	6.07	20231031	2.84	N	347740	500	150 억	409414	N	N	N	N
162	20231102	160956	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2370	60	2	2.60	79718540	34021	87.46	2325	2390	2285	3000	1620	2310	2343.22	1.32	12086	2343	2326	2303	2286	2263	2335	2295	150	690	500	1660	5	1	30010576	711	9.96	1.00	12	0.11	238.00	2359.00	4360	20230302	-45.64	2225	20231031	6.52	4360	-45.64	20230302	2225	6.52	20231031	4360	-45.64	20230302	2225	6.52	20231031	2.83	N	347740	500	150 억	397328	N	N	N	N
163	20231102	151007	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2360	50	2	2.16	76417260	32623	83.87	2325	2390	2285	3000	1620	2310	2342.44	1.32	11566	2343	2326	2303	2286	2263	2335	2295	150	690	500	1660	5	1	30010576	708	9.92	1.00	12	0.11	238.00	2359.00	4360	20230302	-45.87	2225	20231031	6.07	4360	-45.87	20230302	2225	6.07	20231031	4360	-45.87	20230302	2225	6.07	20231031	2.83	N	347740	500	150 억	397328	N	N	N	N
164	20231102	140953	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2335	25	2	1.08	66091590	28258	72.64	2325	2380	2285	3000	1620	2310	2338.86	1.32	11210	2343	2326	2303	2286	2263	2335	2295	150	690	500	1660	5	1	30010576	701	9.81	0.99	12	0.09	238.00	2359.00	4360	20230302	-46.44	2225	20231031	4.94	4360	-46.44	20230302	2225	4.94	20231031	4360	-46.44	20230302	2225	4.94	20231031	2.83	N	347740	500	150 억	397328	N	N	N	N
165	20231102	130954	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2335	25	2	1.08	57789480	24711	63.53	2325	2380	2285	3000	1620	2310	2338.61	1.32	9783	2343	2326	2303	2286	2263	2335	2295	150	690	500	1660	5	1	30010576	701	9.81	0.99	12	0.08	238.00	2359.00	4360	20230302	-46.44	2225	20231031	4.94	4360	-46.44	20230302	2225	4.94	20231031	4360	-46.44	20230302	2225	4.94	20231031	2.83	N	347740	500	150 억	397328	N	N	N	N
166	20231102	120953	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2330	20	2	0.87	47238640	20242	52.04	2325	2350	2285	3000	1620	2310	2333.69	1.32	8929	2343	2326	2303	2286	2263	2335	2295	150	690	500	1660	5	1	30010576	699	9.79	0.99	12	0.07	238.00	2359.00	4360	20230302	-46.56	2225	20231031	4.72	4360	-46.56	20230302	2225	4.72	20231031	4360	-46.56	20230302	2225	4.72	20231031	2.83	N	347740	500	150 억	397328	N	N	N	N
167	20231102	110951	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2345	35	2	1.52	23173165	9938	25.55	2325	2350	2285	3000	1620	2310	2331.77	1.32	4022	2343	2326	2303	2286	2263	2335	2295	150	690	500	1660	5	1	30010576	704	9.85	0.99	12	0.03	238.00	2359.00	4360	20230302	-46.22	2225	20231031	5.39	4360	-46.22	20230302	2225	5.39	20231031	4360	-46.22	20230302	2225	5.39	20231031	2.83	N	347740	500	150 억	397328	N	N	N	N
168	20231102	100952	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2330	20	2	0.87	16787575	7214	18.55	2325	2350	2285	3000	1620	2310	2327.08	1.32	2693	2343	2326	2303	2286	2263	2335	2295	150	690	500	1660	5	1	30010576	699	9.79	0.99	12	0.02	238.00	2359.00	4360	20230302	-46.56	2225	20231031	4.72	4360	-46.56	20230302	2225	4.72	20231031	4360	-46.56	20230302	2225	4.72	20231031	2.83	N	347740	500	150 억	397328	N	N	N	N
169	20231102	090958	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2330	20	2	0.87	1772100	760	1.95	2325	2340	2325	3000	1620	2310	2331.71	1.32	356	2343	2326	2303	2286	2263	2335	2295	150	690	500	1660	5	1	30010576	699	9.79	0.99	12	0.00	238.00	2359.00	4360	20230302	-46.56	2225	20231031	4.72	4360	-46.56	20230302	2225	4.72	20231031	4360	-46.56	20230302	2225	4.72	20231031	2.83	N	347740	500	150 억	397328	N	N	N	N
170	20231101	160949	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2310	25	2	1.09	89465010	38831	56.14	2280	2320	2280	2970	1600	2285	2303.92	1.27	16318	2411	2347	2286	2222	2161	2317	2192	150	685	500	1640	5	1	30010576	693	9.71	0.98	12	0.13	238.00	2359.00	4360	20230302	-47.02	2225	20231031	3.82	4360	-47.02	20230302	2225	3.82	20231031	4360	-47.02	20230302	2225	3.82	20231031	2.85	N	347740	500	150 억	381010	N	N	N	N
171	20231101	150950	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2300	15	2	0.66	83121310	36077	52.16	2280	2320	2280	2970	1600	2285	2304.00	1.27	15736	2411	2347	2286	2222	2161	2317	2192	150	685	500	1640	5	1	30010576	690	9.66	0.97	12	0.12	238.00	2359.00	4360	20230302	-47.25	2225	20231031	3.37	4360	-47.25	20230302	2225	3.37	20231031	4360	-47.25	20230302	2225	3.37	20231031	2.85	N	347740	500	150 억	381010	N	N	N	N
172	20231101	140941	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2300	15	2	0.66	79600125	34546	49.95	2280	2320	2280	2970	1600	2285	2304.18	1.27	15288	2411	2347	2286	2222	2161	2317	2192	150	685	500	1640	5	1	30010576	690	9.66	0.97	12	0.12	238.00	2359.00	4360	20230302	-47.25	2225	20231031	3.37	4360	-47.25	20230302	2225	3.37	20231031	4360	-47.25	20230302	2225	3.37	20231031	2.85	N	347740	500	150 억	381010	N	N	N	N
173	20231101	130949	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2300	15	2	0.66	67546845	29300	42.36	2280	2320	2280	2970	1600	2285	2305.35	1.27	14199	2411	2347	2286	2222	2161	2317	2192	150	685	500	1640	5	1	30010576	690	9.66	0.97	12	0.10	238.00	2359.00	4360	20230302	-47.25	2225	20231031	3.37	4360	-47.25	20230302	2225	3.37	20231031	4360	-47.25	20230302	2225	3.37	20231031	2.85	N	347740	500	150 억	381010	N	N	N	N
174	20231101	121013	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2300	15	2	0.66	60663285	26310	38.04	2280	2320	2280	2970	1600	2285	2305.71	1.27	13278	2411	2347	2286	2222	2161	2317	2192	150	685	500	1640	5	1	30010576	690	9.66	0.97	12	0.09	238.00	2359.00	4360	20230302	-47.25	2225	20231031	3.37	4360	-47.25	20230302	2225	3.37	20231031	4360	-47.25	20230302	2225	3.37	20231031	2.85	N	347740	500	150 억	381010	N	N	N	N
175	20231101	111020	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2285	0	3	0.00	57260100	24826	35.89	2280	2320	2280	2970	1600	2285	2306.46	1.27	13018	2411	2347	2286	2222	2161	2317	2192	150	685	500	1640	5	1	30010576	686	9.60	0.97	12	0.08	238.00	2359.00	4360	20230302	-47.59	2225	20231031	2.70	4360	-47.59	20230302	2225	2.70	20231031	4360	-47.59	20230302	2225	2.70	20231031	2.85	N	347740	500	150 억	381010	N	N	N	N
176	20231101	101004	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2320	35	2	1.53	49321335	21366	30.89	2280	2320	2280	2970	1600	2285	2308.40	1.27	13252	2411	2347	2286	2222	2161	2317	2192	150	685	500	1640	5	1	30010576	696	9.75	0.98	12	0.07	238.00	2359.00	4360	20230302	-46.79	2225	20231031	4.27	4360	-46.79	20230302	2225	4.27	20231031	4360	-46.79	20230302	2225	4.27	20231031	2.85	N	347740	500	150 억	381010	N	N	N	N
177	20231101	091006	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2300	15	2	0.66	3144865	1373	1.99	2280	2300	2280	2970	1600	2285	2290.51	1.27	121	2411	2347	2286	2222	2161	2317	2192	150	685	500	1640	5	1	30010576	690	9.66	0.97	12	0.00	238.00	2359.00	4360	20230302	-47.25	2225	20231031	3.37	4360	-47.25	20230302	2225	3.37	20231031	4360	-47.25	20230302	2225	3.37	20231031	2.85	N	347740	500	150 억	381010	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History