KissMeData/185490/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

74 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	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	160947	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2980	0	3	0.00	190115900	64022	346.46	3030	3050	2930	3870	2090	2980	2969.54	1.43	-16292	3010	2995	2985	2970	2960	2992	2967	107	890	500	2020	5	1	21478340	640	-2.46	0.96	12	0.30	-1210.00	3107.00	7000	20230203	-57.43	2930	20231130	1.71	7000	-57.43	20230203	2930	1.71	20231130	7000	-57.43	20230203	2930	1.71	20231130	0.17	N	185490	500	107 억	308175	N	N	N	N
3	20231130	150946	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2975	-5	5	-0.17	182922940	61605	333.38	3030	3050	2930	3870	2090	2980	2969.29	1.43	-14961	3010	2995	2985	2970	2960	2992	2967	107	890	500	2020	5	1	21478340	639	-2.46	0.96	12	0.29	-1210.00	3107.00	7000	20230203	-57.50	2930	20231130	1.54	7000	-57.50	20230203	2930	1.54	20231130	7000	-57.50	20230203	2930	1.54	20231130	0.17	N	185490	500	107 억	308175	N	N	N	N
4	20231130	140943	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2950	-30	5	-1.01	156943670	52831	285.90	3030	3050	2930	3870	2090	2980	2970.67	1.43	-9981	3010	2995	2985	2970	2960	2992	2967	107	890	500	2020	5	1	21478340	634	-2.44	0.95	12	0.25	-1210.00	3107.00	7000	20230203	-57.86	2930	20231130	0.68	7000	-57.86	20230203	2930	0.68	20231130	7000	-57.86	20230203	2930	0.68	20231130	0.17	N	185490	500	107 억	308175	N	N	N	N
5	20231130	130941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2985	5	2	0.17	77051215	25837	139.82	3030	3050	2975	3870	2090	2980	2982.20	1.43	-8398	3010	2995	2985	2970	2960	2992	2967	107	890	500	2020	5	1	21478340	641	-2.47	0.96	12	0.12	-1210.00	3107.00	7000	20230203	-57.36	2935	20231113	1.70	7000	-57.36	20230203	2935	1.70	20231113	7000	-57.36	20230203	2935	1.70	20231113	0.17	N	185490	500	107 억	308175	N	N	N	N
6	20231130	120954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	10	2	0.34	66664775	22348	120.94	3030	3050	2975	3870	2090	2980	2983.03	1.43	-6466	3010	2995	2985	2970	2960	2992	2967	107	890	500	2020	5	1	21478340	642	-2.47	0.96	12	0.10	-1210.00	3107.00	7000	20230203	-57.29	2935	20231113	1.87	7000	-57.29	20230203	2935	1.87	20231113	7000	-57.29	20230203	2935	1.87	20231113	0.17	N	185490	500	107 억	308175	N	N	N	N
7	20231130	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2975	-5	5	-0.17	63407700	21255	115.02	3030	3050	2975	3870	2090	2980	2983.19	1.43	-6306	3010	2995	2985	2970	2960	2992	2967	107	890	500	2020	5	1	21478340	639	-2.46	0.96	12	0.10	-1210.00	3107.00	7000	20230203	-57.50	2935	20231113	1.36	7000	-57.50	20230203	2935	1.36	20231113	7000	-57.50	20230203	2935	1.36	20231113	0.17	N	185490	500	107 억	308175	N	N	N	N
8	20231130	100942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2985	5	2	0.17	27125210	9065	49.06	3030	3050	2980	3870	2090	2980	2992.30	1.43	-6295	3010	2995	2985	2970	2960	2992	2967	107	890	500	2020	5	1	21478340	641	-2.47	0.96	12	0.04	-1210.00	3107.00	7000	20230203	-57.36	2935	20231113	1.70	7000	-57.36	20230203	2935	1.70	20231113	7000	-57.36	20230203	2935	1.70	20231113	0.17	N	185490	500	107 억	308175	N	N	N	N
9	20231130	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	55	2	1.85	591575	195	1.06	3030	3050	3025	3870	2090	2980	3033.72	1.43	-46	3010	2995	2985	2970	2960	2992	2967	107	890	500	2020	5	1	21478340	652	-2.51	0.98	12	0.00	-1210.00	3107.00	7000	20230203	-56.64	2935	20231113	3.41	7000	-56.64	20230203	2935	3.41	20231113	7000	-56.64	20230203	2935	3.41	20231113	0.17	N	185490	500	107 억	308175	N	N	N	N
10	20231129	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	5	2	0.17	55065670	18436	31.71	2980	3000	2975	3865	2085	2975	2986.86	1.45	-3252	3055	3015	2990	2950	2925	3002	2937	107	890	500	2020	5	1	21478340	640	-2.46	0.96	12	0.09	-1210.00	3107.00	7000	20230203	-57.43	2935	20231113	1.53	7000	-57.43	20230203	2935	1.53	20231113	7000	-57.43	20230203	2935	1.53	20231113	0.17	N	185490	500	107 억	311427	N	N	N	N
11	20231129	150948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2985	10	2	0.34	48006055	16074	27.65	2980	3000	2975	3865	2085	2975	2986.57	1.45	-2949	3055	3015	2990	2950	2925	3002	2937	107	890	500	2020	5	1	21478340	641	-2.47	0.96	12	0.07	-1210.00	3107.00	7000	20230203	-57.36	2935	20231113	1.70	7000	-57.36	20230203	2935	1.70	20231113	7000	-57.36	20230203	2935	1.70	20231113	0.17	N	185490	500	107 억	311427	N	N	N	N
12	20231129	140941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	25	2	0.84	41257225	13809	23.75	2980	3000	2980	3865	2085	2975	2987.71	1.45	-1950	3055	3015	2990	2950	2925	3002	2937	107	890	500	2020	5	1	21478340	644	-2.48	0.97	12	0.06	-1210.00	3107.00	7000	20230203	-57.14	2935	20231113	2.21	7000	-57.14	20230203	2935	2.21	20231113	7000	-57.14	20230203	2935	2.21	20231113	0.17	N	185490	500	107 억	311427	N	N	N	N
13	20231129	130941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	20	2	0.67	31850465	10660	18.34	2980	3000	2980	3865	2085	2975	2987.85	1.45	-562	3055	3015	2990	2950	2925	3002	2937	107	890	500	2020	5	1	21478340	643	-2.48	0.96	12	0.05	-1210.00	3107.00	7000	20230203	-57.21	2935	20231113	2.04	7000	-57.21	20230203	2935	2.04	20231113	7000	-57.21	20230203	2935	2.04	20231113	0.17	N	185490	500	107 억	311427	N	N	N	N
14	20231129	120944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	20	2	0.67	19064170	6385	10.98	2980	3000	2980	3865	2085	2975	2985.77	1.45	-514	3055	3015	2990	2950	2925	3002	2937	107	890	500	2020	5	1	21478340	643	-2.48	0.96	12	0.03	-1210.00	3107.00	7000	20230203	-57.21	2935	20231113	2.04	7000	-57.21	20230203	2935	2.04	20231113	7000	-57.21	20230203	2935	2.04	20231113	0.17	N	185490	500	107 억	311427	N	N	N	N
15	20231129	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2985	10	2	0.34	15230985	5102	8.78	2980	3000	2980	3865	2085	2975	2985.30	1.45	-510	3055	3015	2990	2950	2925	3002	2937	107	890	500	2020	5	1	21478340	641	-2.47	0.96	12	0.02	-1210.00	3107.00	7000	20230203	-57.36	2935	20231113	1.70	7000	-57.36	20230203	2935	1.70	20231113	7000	-57.36	20230203	2935	1.70	20231113	0.17	N	185490	500	107 억	311427	N	N	N	N
16	20231129	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	5	2	0.17	9503860	3182	5.47	2980	3000	2980	3865	2085	2975	2986.76	1.45	-465	3055	3015	2990	2950	2925	3002	2937	107	890	500	2020	5	1	21478340	640	-2.46	0.96	12	0.01	-1210.00	3107.00	7000	20230203	-57.43	2935	20231113	1.53	7000	-57.43	20230203	2935	1.53	20231113	7000	-57.43	20230203	2935	1.53	20231113	0.17	N	185490	500	107 억	311427	N	N	N	N
17	20231129	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	15	2	0.50	1216045	408	0.70	2980	3000	2980	3865	2085	2975	2980.50	1.45	-362	3055	3015	2990	2950	2925	3002	2937	107	890	500	2020	5	1	21478340	642	-2.47	0.96	12	0.00	-1210.00	3107.00	7000	20230203	-57.29	2935	20231113	1.87	7000	-57.29	20230203	2935	1.87	20231113	7000	-57.29	20230203	2935	1.87	20231113	0.17	N	185490	500	107 억	311427	N	N	N	N
18	20231128	160938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2975	-15	5	-0.50	173812830	58067	113.49	2995	3030	2965	3885	2095	2990	2993.32	1.44	1077	3033	3011	2988	2966	2943	3000	2955	107	895	500	2030	5	1	21478340	639	-2.46	0.96	12	0.27	-1210.00	3107.00	7000	20230203	-57.50	2935	20231113	1.36	7000	-57.50	20230203	2935	1.36	20231113	7000	-57.50	20230203	2935	1.36	20231113	0.17	N	185490	500	107 억	310350	N	N	N	N
19	20231128	150836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	0	3	0.00	170516970	56960	111.33	2995	3030	2965	3885	2095	2990	2993.63	1.44	1880	3033	3011	2988	2966	2943	3000	2955	107	895	500	2030	5	1	21478340	642	-2.47	0.96	12	0.27	-1210.00	3107.00	7000	20230203	-57.29	2935	20231113	1.87	7000	-57.29	20230203	2935	1.87	20231113	7000	-57.29	20230203	2935	1.87	20231113	0.17	N	185490	500	107 억	310350	N	N	N	N
20	20231128	140938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	10	2	0.33	127166440	42404	82.88	2995	3030	2965	3885	2095	2990	2998.93	1.44	1565	3033	3011	2988	2966	2943	3000	2955	107	895	500	2030	5	1	21478340	644	-2.48	0.97	12	0.20	-1210.00	3107.00	7000	20230203	-57.14	2935	20231113	2.21	7000	-57.14	20230203	2935	2.21	20231113	7000	-57.14	20230203	2935	2.21	20231113	0.17	N	185490	500	107 억	310350	N	N	N	N
21	20231128	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	5	2	0.17	74227830	24801	48.47	2995	3015	2965	3885	2095	2990	2992.94	1.44	-2934	3033	3011	2988	2966	2943	3000	2955	107	895	500	2030	5	1	21478340	643	-2.48	0.96	12	0.12	-1210.00	3107.00	7000	20230203	-57.21	2935	20231113	2.04	7000	-57.21	20230203	2935	2.04	20231113	7000	-57.21	20230203	2935	2.04	20231113	0.17	N	185490	500	107 억	310350	N	N	N	N
22	20231128	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	5	2	0.17	56997830	19039	37.21	2995	3015	2965	3885	2095	2990	2993.74	1.44	-3248	3033	3011	2988	2966	2943	3000	2955	107	895	500	2030	5	1	21478340	643	-2.48	0.96	12	0.09	-1210.00	3107.00	7000	20230203	-57.21	2935	20231113	2.04	7000	-57.21	20230203	2935	2.04	20231113	7000	-57.21	20230203	2935	2.04	20231113	0.17	N	185490	500	107 억	310350	N	N	N	N
23	20231128	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	10	2	0.33	36148125	12087	23.62	2995	3015	2965	3885	2095	2990	2990.66	1.44	-3395	3033	3011	2988	2966	2943	3000	2955	107	895	500	2030	5	1	21478340	644	-2.48	0.97	12	0.06	-1210.00	3107.00	7000	20230203	-57.14	2935	20231113	2.21	7000	-57.14	20230203	2935	2.21	20231113	7000	-57.14	20230203	2935	2.21	20231113	0.17	N	185490	500	107 억	310350	N	N	N	N
24	20231128	100932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2965	-25	5	-0.84	19547800	6541	12.78	2995	3015	2965	3885	2095	2990	2988.50	1.44	-2777	3033	3011	2988	2966	2943	3000	2955	107	895	500	2030	5	1	21478340	637	-2.45	0.95	12	0.03	-1210.00	3107.00	7000	20230203	-57.64	2935	20231113	1.02	7000	-57.64	20230203	2935	1.02	20231113	7000	-57.64	20230203	2935	1.02	20231113	0.17	N	185490	500	107 억	310350	N	N	N	N
25	20231128	090934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3010	20	2	0.67	1271455	423	0.83	2995	3015	2995	3885	2095	2990	3005.80	1.44	-32	3033	3011	2988	2966	2943	3000	2955	107	895	500	2030	5	1	21478340	646	-2.49	0.97	12	0.00	-1210.00	3107.00	7000	20230203	-57.00	2935	20231113	2.56	7000	-57.00	20230203	2935	2.56	20231113	7000	-57.00	20230203	2935	2.56	20231113	0.17	N	185490	500	107 억	310350	N	N	N	N
26	20231127	160927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	0	3	0.00	151910070	50947	94.45	3010	3010	2965	3885	2095	2990	2981.72	1.47	-4962	3046	3017	2986	2957	2926	3032	2972	107	895	500	2030	5	1	21478340	642	-2.47	0.96	12	0.24	-1210.00	3107.00	7000	20230203	-57.29	2935	20231113	1.87	7000	-57.29	20230203	2935	1.87	20231113	7000	-57.29	20230203	2935	1.87	20231113	0.12	N	185490	500	107 억	315312	N	N	N	N
27	20231127	150936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	-10	5	-0.33	148935095	49951	92.61	3010	3010	2965	3885	2095	2990	2981.62	1.47	-4951	3046	3017	2986	2957	2926	3032	2972	107	895	500	2030	5	1	21478340	640	-2.46	0.96	12	0.23	-1210.00	3107.00	7000	20230203	-57.43	2935	20231113	1.53	7000	-57.43	20230203	2935	1.53	20231113	7000	-57.43	20230203	2935	1.53	20231113	0.12	N	185490	500	107 억	315312	N	N	N	N
28	20231127	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2985	-5	5	-0.17	110941265	37168	68.91	3010	3010	2965	3885	2095	2990	2984.86	1.47	-5098	3046	3017	2986	2957	2926	3032	2972	107	895	500	2030	5	1	21478340	641	-2.47	0.96	12	0.17	-1210.00	3107.00	7000	20230203	-57.36	2935	20231113	1.70	7000	-57.36	20230203	2935	1.70	20231113	7000	-57.36	20230203	2935	1.70	20231113	0.12	N	185490	500	107 억	315312	N	N	N	N
29	20231127	130937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	5	2	0.17	89292985	29896	55.43	3010	3010	2965	3885	2095	2990	2986.79	1.47	-6401	3046	3017	2986	2957	2926	3032	2972	107	895	500	2030	5	1	21478340	643	-2.48	0.96	12	0.14	-1210.00	3107.00	7000	20230203	-57.21	2935	20231113	2.04	7000	-57.21	20230203	2935	2.04	20231113	7000	-57.21	20230203	2935	2.04	20231113	0.12	N	185490	500	107 억	315312	N	N	N	N
30	20231127	120941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	5	2	0.17	68444460	22914	42.48	3010	3010	2965	3885	2095	2990	2987.01	1.47	-6333	3046	3017	2986	2957	2926	3032	2972	107	895	500	2030	5	1	21478340	643	-2.48	0.96	12	0.11	-1210.00	3107.00	7000	20230203	-57.21	2935	20231113	2.04	7000	-57.21	20230203	2935	2.04	20231113	7000	-57.21	20230203	2935	2.04	20231113	0.12	N	185490	500	107 억	315312	N	N	N	N
31	20231127	110925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	10	2	0.33	56372950	18881	35.01	3010	3010	2965	3885	2095	2990	2985.70	1.47	-5785	3046	3017	2986	2957	2926	3032	2972	107	895	500	2030	5	1	21478340	644	-2.48	0.97	12	0.09	-1210.00	3107.00	7000	20230203	-57.14	2935	20231113	2.21	7000	-57.14	20230203	2935	2.21	20231113	7000	-57.14	20230203	2935	2.21	20231113	0.12	N	185490	500	107 억	315312	N	N	N	N
32	20231127	100924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	0	3	0.00	39282105	13184	24.44	3010	3010	2965	3885	2095	2990	2979.53	1.47	-5261	3046	3017	2986	2957	2926	3032	2972	107	895	500	2030	5	1	21478340	642	-2.47	0.96	12	0.06	-1210.00	3107.00	7000	20230203	-57.29	2935	20231113	1.87	7000	-57.29	20230203	2935	1.87	20231113	7000	-57.29	20230203	2935	1.87	20231113	0.12	N	185490	500	107 억	315312	N	N	N	N
33	20231127	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	10	2	0.33	8464395	2829	5.24	3010	3010	2975	3885	2095	2990	2992.01	1.47	-565	3046	3017	2986	2957	2926	3032	2972	107	895	500	2030	5	1	21478340	644	-2.48	0.97	12	0.01	-1210.00	3107.00	7000	20230203	-57.14	2935	20231113	2.21	7000	-57.14	20230203	2935	2.21	20231113	7000	-57.14	20230203	2935	2.21	20231113	0.12	N	185490	500	107 억	315312	N	N	N	N
34	20231124	160919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	30	2	1.01	160349425	53886	47.31	2965	3015	2955	3845	2075	2960	2975.71	1.45	4611	3120	3040	2995	2915	2870	3017	2892	107	885	500	2010	5	1	21478340	642	-2.47	0.96	12	0.25	-1210.00	3107.00	7000	20230203	-57.29	2935	20231113	1.87	7000	-57.29	20230203	2935	1.87	20231113	7000	-57.29	20230203	2935	1.87	20231113	0.09	N	185490	500	107 억	310701	N	N	N	N
35	20231124	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2965	5	2	0.17	149174395	50122	44.00	2965	3015	2955	3845	2075	2960	2976.23	1.45	4451	3120	3040	2995	2915	2870	3017	2892	107	885	500	2010	5	1	21478340	637	-2.45	0.95	12	0.23	-1210.00	3107.00	7000	20230203	-57.64	2935	20231113	1.02	7000	-57.64	20230203	2935	1.02	20231113	7000	-57.64	20230203	2935	1.02	20231113	0.09	N	185490	500	107 억	310701	N	N	N	N
36	20231124	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	20	2	0.68	88617080	29710	26.08	2965	3015	2965	3845	2075	2960	2982.74	1.45	5044	3120	3040	2995	2915	2870	3017	2892	107	885	500	2010	5	1	21478340	640	-2.46	0.96	12	0.14	-1210.00	3107.00	7000	20230203	-57.43	2935	20231113	1.53	7000	-57.43	20230203	2935	1.53	20231113	7000	-57.43	20230203	2935	1.53	20231113	0.09	N	185490	500	107 억	310701	N	N	N	N
37	20231124	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2985	25	2	0.84	81014490	27157	23.84	2965	3015	2965	3845	2075	2960	2983.19	1.45	5081	3120	3040	2995	2915	2870	3017	2892	107	885	500	2010	5	1	21478340	641	-2.47	0.96	12	0.13	-1210.00	3107.00	7000	20230203	-57.36	2935	20231113	1.70	7000	-57.36	20230203	2935	1.70	20231113	7000	-57.36	20230203	2935	1.70	20231113	0.09	N	185490	500	107 억	310701	N	N	N	N
38	20231124	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	35	2	1.18	31747175	10611	9.32	2965	3015	2965	3845	2075	2960	2991.91	1.45	-53	3120	3040	2995	2915	2870	3017	2892	107	885	500	2010	5	1	21478340	643	-2.48	0.96	12	0.05	-1210.00	3107.00	7000	20230203	-57.21	2935	20231113	2.04	7000	-57.21	20230203	2935	2.04	20231113	7000	-57.21	20230203	2935	2.04	20231113	0.09	N	185490	500	107 억	310701	N	N	N	N
39	20231124	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	30	2	1.01	25668040	8580	7.53	2965	3015	2965	3845	2075	2960	2991.61	1.45	-493	3120	3040	2995	2915	2870	3017	2892	107	885	500	2010	5	1	21478340	642	-2.47	0.96	12	0.04	-1210.00	3107.00	7000	20230203	-57.29	2935	20231113	1.87	7000	-57.29	20230203	2935	1.87	20231113	7000	-57.29	20230203	2935	1.87	20231113	0.09	N	185490	500	107 억	310701	N	N	N	N
40	20231124	100926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	35	2	1.18	13347305	4463	3.92	2965	3015	2965	3845	2075	2960	2990.66	1.45	-1533	3120	3040	2995	2915	2870	3017	2892	107	885	500	2010	5	1	21478340	643	-2.48	0.96	12	0.02	-1210.00	3107.00	7000	20230203	-57.21	2935	20231113	2.04	7000	-57.21	20230203	2935	2.04	20231113	7000	-57.21	20230203	2935	2.04	20231113	0.09	N	185490	500	107 억	310701	N	N	N	N
41	20231124	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	20	2	0.68	1768925	594	0.52	2965	3015	2965	3845	2075	2960	2977.99	1.45	-275	3120	3040	2995	2915	2870	3017	2892	107	885	500	2010	5	1	21478340	640	-2.46	0.96	12	0.00	-1210.00	3107.00	7000	20230203	-57.43	2935	20231113	1.53	7000	-57.43	20230203	2935	1.53	20231113	7000	-57.43	20230203	2935	1.53	20231113	0.09	N	185490	500	107 억	310701	N	N	N	N
42	20231123	160912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	-80	5	-2.63	340223980	113562	493.06	3015	3075	2950	3950	2130	3040	2996.32	1.42	6135	3080	3060	3030	3010	2980	3070	3020	107	910	500	2060	5	1	21478340	636	-2.45	0.95	12	0.53	-1210.00	3107.00	7000	20230203	-57.71	2935	20231113	0.85	7000	-57.71	20230203	2935	0.85	20231113	7000	-57.71	20230203	2935	0.85	20231113	0.08	N	185490	500	107 억	304843	N	N	N	N
43	20231123	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2975	-65	5	-2.14	319934605	106728	463.39	3015	3075	2950	3950	2130	3040	2997.66	1.42	9552	3080	3060	3030	3010	2980	3070	3020	107	910	500	2060	5	1	21478340	639	-2.46	0.96	12	0.50	-1210.00	3107.00	7000	20230203	-57.50	2935	20231113	1.36	7000	-57.50	20230203	2935	1.36	20231113	7000	-57.50	20230203	2935	1.36	20231113	0.08	N	185490	500	107 억	304843	N	N	N	N
44	20231123	140941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	-40	5	-1.32	173089850	57386	249.16	3015	3075	2975	3950	2130	3040	3016.24	1.42	7083	3080	3060	3030	3010	2980	3070	3020	107	910	500	2060	5	1	21478340	644	-2.48	0.97	12	0.27	-1210.00	3107.00	7000	20230203	-57.14	2935	20231113	2.21	7000	-57.14	20230203	2935	2.21	20231113	7000	-57.14	20230203	2935	2.21	20231113	0.08	N	185490	500	107 억	304843	N	N	N	N
45	20231123	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3055	15	2	0.49	62050165	20353	88.37	3015	3075	3015	3950	2130	3040	3048.70	1.42	1259	3080	3060	3030	3010	2980	3070	3020	107	910	500	2060	5	1	21478340	656	-2.52	0.98	12	0.09	-1210.00	3107.00	7000	20230203	-56.36	2935	20231113	4.09	7000	-56.36	20230203	2935	4.09	20231113	7000	-56.36	20230203	2935	4.09	20231113	0.08	N	185490	500	107 억	304843	N	N	N	N
46	20231123	120925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3045	5	2	0.16	51864840	17016	73.88	3015	3075	3015	3950	2130	3040	3048.00	1.42	527	3080	3060	3030	3010	2980	3070	3020	107	910	500	2060	5	1	21478340	654	-2.52	0.98	12	0.08	-1210.00	3107.00	7000	20230203	-56.50	2935	20231113	3.75	7000	-56.50	20230203	2935	3.75	20231113	7000	-56.50	20230203	2935	3.75	20231113	0.08	N	185490	500	107 억	304843	N	N	N	N
47	20231123	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	10	2	0.33	37817955	12409	53.88	3015	3075	3015	3950	2130	3040	3047.62	1.42	-126	3080	3060	3030	3010	2980	3070	3020	107	910	500	2060	5	1	21478340	655	-2.52	0.98	12	0.06	-1210.00	3107.00	7000	20230203	-56.43	2935	20231113	3.92	7000	-56.43	20230203	2935	3.92	20231113	7000	-56.43	20230203	2935	3.92	20231113	0.08	N	185490	500	107 억	304843	N	N	N	N
48	20231123	100928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3020	-20	5	-0.66	18262885	6016	26.12	3015	3065	3015	3950	2130	3040	3035.72	1.42	269	3080	3060	3030	3010	2980	3070	3020	107	910	500	2060	5	1	21478340	649	-2.50	0.97	12	0.03	-1210.00	3107.00	7000	20230203	-56.86	2935	20231113	2.90	7000	-56.86	20230203	2935	2.90	20231113	7000	-56.86	20230203	2935	2.90	20231113	0.08	N	185490	500	107 억	304843	N	N	N	N
49	20231123	090924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	0	3	0.00	4482555	1475	6.40	3015	3065	3015	3950	2130	3040	3039.02	1.42	-243	3080	3060	3030	3010	2980	3070	3020	107	910	500	2060	5	1	21478340	653	-2.51	0.98	12	0.01	-1210.00	3107.00	7000	20230203	-56.57	2935	20231113	3.58	7000	-56.57	20230203	2935	3.58	20231113	7000	-56.57	20230203	2935	3.58	20231113	0.08	N	185490	500	107 억	304843	N	N	N	N
50	20231122	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	30	2	1.00	69390275	23032	67.15	3015	3050	3000	3910	2110	3010	3012.73	1.43	-1242	3123	3066	3038	2981	2953	3052	2967	107	900	500	2040	5	1	21478340	653	-2.51	0.98	12	0.11	-1210.00	3107.00	7000	20230203	-56.57	2935	20231113	3.58	7000	-56.57	20230203	2935	3.58	20231113	7000	-56.57	20230203	2935	3.58	20231113	0.08	N	185490	500	107 억	307468	N	N	N	N
51	20231122	150908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3020	10	2	0.33	68430920	22715	66.22	3015	3050	3000	3910	2110	3010	3012.59	1.43	-1348	3123	3066	3038	2981	2953	3052	2967	107	900	500	2040	5	1	21478340	649	-2.50	0.97	12	0.11	-1210.00	3107.00	7000	20230203	-56.86	2935	20231113	2.90	7000	-56.86	20230203	2935	2.90	20231113	7000	-56.86	20230203	2935	2.90	20231113	0.08	N	185490	500	107 억	307468	N	N	N	N
52	20231122	140900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	20	2	0.66	65901045	21878	63.78	3015	3050	3000	3910	2110	3010	3012.21	1.43	-1691	3123	3066	3038	2981	2953	3052	2967	107	900	500	2040	5	1	21478340	651	-2.50	0.98	12	0.10	-1210.00	3107.00	7000	20230203	-56.71	2935	20231113	3.24	7000	-56.71	20230203	2935	3.24	20231113	7000	-56.71	20230203	2935	3.24	20231113	0.08	N	185490	500	107 억	307468	N	N	N	N
53	20231122	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3020	10	2	0.33	46489245	15449	45.04	3015	3050	3000	3910	2110	3010	3009.21	1.43	-1702	3123	3066	3038	2981	2953	3052	2967	107	900	500	2040	5	1	21478340	649	-2.50	0.97	12	0.07	-1210.00	3107.00	7000	20230203	-56.86	2935	20231113	2.90	7000	-56.86	20230203	2935	2.90	20231113	7000	-56.86	20230203	2935	2.90	20231113	0.08	N	185490	500	107 억	307468	N	N	N	N
54	20231122	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	-10	5	-0.33	32370545	10747	31.33	3015	3050	3000	3910	2110	3010	3012.05	1.43	-1754	3123	3066	3038	2981	2953	3052	2967	107	900	500	2040	5	1	21478340	644	-2.48	0.97	12	0.05	-1210.00	3107.00	7000	20230203	-57.14	2935	20231113	2.21	7000	-57.14	20230203	2935	2.21	20231113	7000	-57.14	20230203	2935	2.21	20231113	0.08	N	185490	500	107 억	307468	N	N	N	N
55	20231122	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3015	5	2	0.17	17190370	5694	16.60	3015	3050	3010	3910	2110	3010	3019.03	1.43	-453	3123	3066	3038	2981	2953	3052	2967	107	900	500	2040	5	1	21478340	648	-2.49	0.97	12	0.03	-1210.00	3107.00	7000	20230203	-56.93	2935	20231113	2.73	7000	-56.93	20230203	2935	2.73	20231113	7000	-56.93	20230203	2935	2.73	20231113	0.08	N	185490	500	107 억	307468	N	N	N	N
56	20231122	100947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	25	2	0.83	8801725	2911	8.49	3015	3050	3015	3910	2110	3010	3023.61	1.43	-126	3123	3066	3038	2981	2953	3052	2967	107	900	500	2040	5	1	21478340	652	-2.51	0.98	12	0.01	-1210.00	3107.00	7000	20230203	-56.64	2935	20231113	3.41	7000	-56.64	20230203	2935	3.41	20231113	7000	-56.64	20230203	2935	3.41	20231113	0.08	N	185490	500	107 억	307468	N	N	N	N
57	20231122	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3045	35	2	1.16	3814780	1265	3.69	3015	3045	3015	3910	2110	3010	3015.64	1.43	30	3123	3066	3038	2981	2953	3052	2967	107	900	500	2040	5	1	21478340	654	-2.52	0.98	12	0.01	-1210.00	3107.00	7000	20230203	-56.50	2935	20231113	3.75	7000	-56.50	20230203	2935	3.75	20231113	7000	-56.50	20230203	2935	3.75	20231113	0.08	N	185490	500	107 억	307468	N	N	N	N
58	20231121	160903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3010	-30	5	-0.99	104310660	34300	145.30	3045	3095	3010	3950	2130	3040	3041.13	1.42	2163	3076	3057	3041	3022	3006	3057	3022	107	910	500	2060	5	1	21478340	646	-2.49	0.97	12	0.16	-1210.00	3107.00	7000	20230203	-57.00	2935	20231113	2.56	7000	-57.00	20230203	2935	2.56	20231113	7000	-57.00	20230203	2935	2.56	20231113	0.06	N	185490	500	107 억	305305	N	N	N	N
59	20231121	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3065	25	2	0.82	56982155	18656	79.03	3045	3095	3025	3950	2130	3040	3054.36	1.42	1636	3076	3057	3041	3022	3006	3057	3022	107	910	500	2060	5	1	21478340	658	-2.53	0.99	12	0.09	-1210.00	3107.00	7000	20230203	-56.21	2935	20231113	4.43	7000	-56.21	20230203	2935	4.43	20231113	7000	-56.21	20230203	2935	4.43	20231113	0.06	N	185490	500	107 억	305305	N	N	N	N
60	20231121	140852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3045	5	2	0.16	49734765	16294	69.02	3045	3095	3025	3950	2130	3040	3052.34	1.42	461	3076	3057	3041	3022	3006	3057	3022	107	910	500	2060	5	1	21478340	654	-2.52	0.98	12	0.08	-1210.00	3107.00	7000	20230203	-56.50	2935	20231113	3.75	7000	-56.50	20230203	2935	3.75	20231113	7000	-56.50	20230203	2935	3.75	20231113	0.06	N	185490	500	107 억	305305	N	N	N	N
61	20231121	130845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	10	2	0.33	39344460	12885	54.58	3045	3095	3025	3950	2130	3040	3053.51	1.42	-724	3076	3057	3041	3022	3006	3057	3022	107	910	500	2060	5	1	21478340	655	-2.52	0.98	12	0.06	-1210.00	3107.00	7000	20230203	-56.43	2935	20231113	3.92	7000	-56.43	20230203	2935	3.92	20231113	7000	-56.43	20230203	2935	3.92	20231113	0.06	N	185490	500	107 억	305305	N	N	N	N
62	20231121	120846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3055	15	2	0.49	30999140	10153	43.01	3045	3095	3025	3950	2130	3040	3053.20	1.42	-801	3076	3057	3041	3022	3006	3057	3022	107	910	500	2060	5	1	21478340	656	-2.52	0.98	12	0.05	-1210.00	3107.00	7000	20230203	-56.36	2935	20231113	4.09	7000	-56.36	20230203	2935	4.09	20231113	7000	-56.36	20230203	2935	4.09	20231113	0.06	N	185490	500	107 억	305305	N	N	N	N
63	20231121	110842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	10	2	0.33	24391000	7990	33.85	3045	3095	3025	3950	2130	3040	3052.69	1.42	-798	3076	3057	3041	3022	3006	3057	3022	107	910	500	2060	5	1	21478340	655	-2.52	0.98	12	0.04	-1210.00	3107.00	7000	20230203	-56.43	2935	20231113	3.92	7000	-56.43	20230203	2935	3.92	20231113	7000	-56.43	20230203	2935	3.92	20231113	0.06	N	185490	500	107 억	305305	N	N	N	N
64	20231121	100821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3060	20	2	0.66	17505950	5728	24.26	3045	3095	3025	3950	2130	3040	3056.21	1.42	-1030	3076	3057	3041	3022	3006	3057	3022	107	910	500	2060	5	1	21478340	657	-2.53	0.98	12	0.03	-1210.00	3107.00	7000	20230203	-56.29	2935	20231113	4.26	7000	-56.29	20230203	2935	4.26	20231113	7000	-56.29	20230203	2935	4.26	20231113	0.06	N	185490	500	107 억	305305	N	N	N	N
65	20231121	090835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3065	25	2	0.82	4440450	1459	6.18	3045	3070	3025	3950	2130	3040	3043.49	1.42	-237	3076	3057	3041	3022	3006	3057	3022	107	910	500	2060	5	1	21478340	658	-2.53	0.99	12	0.01	-1210.00	3107.00	7000	20230203	-56.21	2935	20231113	4.43	7000	-56.21	20230203	2935	4.43	20231113	7000	-56.21	20230203	2935	4.43	20231113	0.06	N	185490	500	107 억	305305	N	N	N	N
66	20231120	160839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	10	2	0.33	71775380	23606	128.59	3040	3060	3025	3935	2125	3030	3040.56	1.41	2547	3106	3067	3031	2992	2956	3050	2975	107	905	500	2060	5	1	21478340	653	-2.51	0.98	12	0.11	-1210.00	3107.00	7030	20221116	-56.76	2935	20231113	3.58	7000	-56.57	20230203	2935	3.58	20231113	7000	-56.57	20230203	2935	3.58	20231113	0.06	N	185490	500	107 억	302758	N	N	N	N
67	20231120	150847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3045	15	2	0.50	68867760	22651	123.38	3040	3060	3025	3935	2125	3030	3040.38	1.41	2578	3106	3067	3031	2992	2956	3050	2975	107	905	500	2060	5	1	21478340	654	-2.52	0.98	12	0.11	-1210.00	3107.00	7030	20221116	-56.69	2935	20231113	3.75	7000	-56.50	20230203	2935	3.75	20231113	7000	-56.50	20230203	2935	3.75	20231113	0.06	N	185490	500	107 억	302758	N	N	N	N
68	20231120	140846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	10	2	0.33	60095930	19764	107.66	3040	3060	3025	3935	2125	3030	3040.68	1.41	2956	3106	3067	3031	2992	2956	3050	2975	107	905	500	2060	5	1	21478340	653	-2.51	0.98	12	0.09	-1210.00	3107.00	7030	20221116	-56.76	2935	20231113	3.58	7000	-56.57	20230203	2935	3.58	20231113	7000	-56.57	20230203	2935	3.58	20231113	0.06	N	185490	500	107 억	302758	N	N	N	N
69	20231120	130841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	20	2	0.66	49085140	16138	87.91	3040	3060	3025	3935	2125	3030	3041.59	1.41	2927	3106	3067	3031	2992	2956	3050	2975	107	905	500	2060	5	1	21478340	655	-2.52	0.98	12	0.08	-1210.00	3107.00	7030	20221116	-56.61	2935	20231113	3.92	7000	-56.43	20230203	2935	3.92	20231113	7000	-56.43	20230203	2935	3.92	20231113	0.06	N	185490	500	107 억	302758	N	N	N	N
70	20231120	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	20	2	0.66	35441305	11637	63.39	3040	3060	3025	3935	2125	3030	3045.57	1.41	2776	3106	3067	3031	2992	2956	3050	2975	107	905	500	2060	5	1	21478340	655	-2.52	0.98	12	0.05	-1210.00	3107.00	7030	20221116	-56.61	2935	20231113	3.92	7000	-56.43	20230203	2935	3.92	20231113	7000	-56.43	20230203	2935	3.92	20231113	0.06	N	185490	500	107 억	302758	N	N	N	N
71	20231120	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3060	30	2	0.99	24410060	8023	43.70	3040	3060	3025	3935	2125	3030	3042.51	1.41	1503	3106	3067	3031	2992	2956	3050	2975	107	905	500	2060	5	1	21478340	657	-2.53	0.98	12	0.04	-1210.00	3107.00	7030	20221116	-56.47	2935	20231113	4.26	7000	-56.29	20230203	2935	4.26	20231113	7000	-56.29	20230203	2935	4.26	20231113	0.06	N	185490	500	107 억	302758	N	N	N	N
72	20231120	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	20	2	0.66	14187100	4675	25.47	3040	3060	3025	3935	2125	3030	3034.67	1.41	394	3106	3067	3031	2992	2956	3050	2975	107	905	500	2060	5	1	21478340	655	-2.52	0.98	12	0.02	-1210.00	3107.00	7030	20221116	-56.61	2935	20231113	3.92	7000	-56.43	20230203	2935	3.92	20231113	7000	-56.43	20230203	2935	3.92	20231113	0.06	N	185490	500	107 억	302758	N	N	N	N
73	20231120	090846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	20	2	0.66	1114125	366	1.99	3040	3060	3040	3935	2125	3030	3044.06	1.41	-83	3106	3067	3031	2992	2956	3050	2975	107	905	500	2060	5	1	21478340	655	-2.52	0.98	12	0.00	-1210.00	3107.00	7030	20221116	-56.61	2935	20231113	3.92	7000	-56.43	20230203	2935	3.92	20231113	7000	-56.43	20230203	2935	3.92	20231113	0.06	N	185490	500	107 억	302758	N	N	N	N
74	20231117	160903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	0	3	0.00	55329705	18358	73.07	3070	3070	2995	3935	2125	3030	3013.92	1.42	-1943	3096	3062	3026	2992	2956	3080	3010	107	905	500	2060	5	1	21478340	651	-2.50	0.98	12	0.09	-1210.00	3107.00	7030	20221116	-56.90	2935	20231113	3.24	7000	-56.71	20230203	2935	3.24	20231113	7000	-56.71	20230203	2935	3.24	20231113	0.00	N	185490	500	107 억	305668	N	N	N	N
75	20231117	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3015	-15	5	-0.50	52557750	17443	69.42	3070	3070	2995	3935	2125	3030	3013.11	1.42	-1861	3096	3062	3026	2992	2956	3080	3010	107	905	500	2060	5	1	21478340	648	-2.49	0.97	12	0.08	-1210.00	3107.00	7030	20221116	-57.11	2935	20231113	2.73	7000	-56.93	20230203	2935	2.73	20231113	7000	-56.93	20230203	2935	2.73	20231113	0.00	N	185490	500	107 억	305668	N	N	N	N
76	20231117	140904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	0	3	0.00	19835720	6556	26.09	3070	3070	2995	3935	2125	3030	3025.58	1.42	-1063	3096	3062	3026	2992	2956	3080	3010	107	905	500	2060	5	1	21478340	651	-2.50	0.98	12	0.03	-1210.00	3107.00	7030	20221116	-56.90	2935	20231113	3.24	7000	-56.71	20230203	2935	3.24	20231113	7000	-56.71	20230203	2935	3.24	20231113	0.00	N	185490	500	107 억	305668	N	N	N	N
77	20231117	130902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	0	3	0.00	17645035	5832	23.21	3070	3070	2995	3935	2125	3030	3025.55	1.42	-1006	3096	3062	3026	2992	2956	3080	3010	107	905	500	2060	5	1	21478340	651	-2.50	0.98	12	0.03	-1210.00	3107.00	7030	20221116	-56.90	2935	20231113	3.24	7000	-56.71	20230203	2935	3.24	20231113	7000	-56.71	20230203	2935	3.24	20231113	0.00	N	185490	500	107 억	305668	N	N	N	N
78	20231117	120904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	0	3	0.00	16197245	5354	21.31	3070	3070	2995	3935	2125	3030	3025.26	1.42	-1006	3096	3062	3026	2992	2956	3080	3010	107	905	500	2060	5	1	21478340	651	-2.50	0.98	12	0.02	-1210.00	3107.00	7030	20221116	-56.90	2935	20231113	3.24	7000	-56.71	20230203	2935	3.24	20231113	7000	-56.71	20230203	2935	3.24	20231113	0.00	N	185490	500	107 억	305668	N	N	N	N
79	20231117	110908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	5	2	0.17	11083145	3662	14.58	3070	3070	2995	3935	2125	3030	3026.53	1.42	-630	3096	3062	3026	2992	2956	3080	3010	107	905	500	2060	5	1	21478340	652	-2.51	0.98	12	0.02	-1210.00	3107.00	7030	20221116	-56.83	2935	20231113	3.41	7000	-56.64	20230203	2935	3.41	20231113	7000	-56.64	20230203	2935	3.41	20231113	0.00	N	185490	500	107 억	305668	N	N	N	N
80	20231117	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3020	-10	5	-0.33	5135945	1702	6.77	3070	3070	2995	3935	2125	3030	3017.59	1.42	-297	3096	3062	3026	2992	2956	3080	3010	107	905	500	2060	5	1	21478340	649	-2.50	0.97	12	0.01	-1210.00	3107.00	7030	20221116	-57.04	2935	20231113	2.90	7000	-56.86	20230203	2935	2.90	20231113	7000	-56.86	20230203	2935	2.90	20231113	0.00	N	185490	500	107 억	305668	N	N	N	N
81	20231117	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3055	25	2	0.83	276290	91	0.36	3070	3070	3005	3935	2125	3030	3036.15	1.42	-3	3096	3062	3026	2992	2956	3080	3010	107	905	500	2060	5	1	21478340	656	-2.52	0.98	12	0.00	-1210.00	3107.00	7030	20221116	-56.54	2935	20231113	4.09	7000	-56.36	20230203	2935	4.09	20231113	7000	-56.36	20230203	2935	4.09	20231113	0.00	N	185490	500	107 억	305668	N	N	N	N
82	20231116	160904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	60	2	2.01	70312460	23260	40.69	3000	3055	2990	3885	2095	2990	3022.89	1.42	140	3076	3032	2991	2947	2906	3032	2947	107	895	500	2030	5	1	21478340	655	-2.52	0.98	12	0.11	-1210.00	3107.00	7030	20221116	-56.61	2935	20231113	3.92	7000	-56.43	20230203	2935	3.92	20231113	7030	-56.61	20221116	2935	3.92	20231113	0.00	N	185490	500	107 억	305693	N	N	N	N
83	20231116	150859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	45	2	1.51	61311715	20302	35.52	3000	3045	2990	3885	2095	2990	3019.98	1.42	128	3076	3032	2991	2947	2906	3032	2947	107	895	500	2030	5	1	21478340	652	-2.51	0.98	12	0.09	-1210.00	3107.00	7030	20221116	-56.83	2935	20231113	3.41	7000	-56.64	20230203	2935	3.41	20231113	7030	-56.83	20221116	2935	3.41	20231113	0.00	N	185490	500	107 억	305693	N	N	N	N
84	20231116	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	45	2	1.51	55524370	18398	32.18	3000	3045	2990	3885	2095	2990	3017.96	1.42	-544	3076	3032	2991	2947	2906	3032	2947	107	895	500	2030	5	1	21478340	652	-2.51	0.98	12	0.09	-1210.00	3107.00	7030	20221116	-56.83	2935	20231113	3.41	7000	-56.64	20230203	2935	3.41	20231113	7030	-56.83	20221116	2935	3.41	20231113	0.00	N	185490	500	107 억	305693	N	N	N	N
85	20231116	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3020	30	2	1.00	35172595	11678	20.43	3000	3045	2990	3885	2095	2990	3011.87	1.42	809	3076	3032	2991	2947	2906	3032	2947	107	895	500	2030	5	1	21478340	649	-2.50	0.97	12	0.05	-1210.00	3107.00	7030	20221116	-57.04	2935	20231113	2.90	7000	-56.86	20230203	2935	2.90	20231113	7030	-57.04	20221116	2935	2.90	20231113	0.00	N	185490	500	107 억	305693	N	N	N	N
86	20231116	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	45	2	1.51	28008080	9307	16.28	3000	3045	2990	3885	2095	2990	3009.36	1.42	309	3076	3032	2991	2947	2906	3032	2947	107	895	500	2030	5	1	21478340	652	-2.51	0.98	12	0.04	-1210.00	3107.00	7030	20221116	-56.83	2935	20231113	3.41	7000	-56.64	20230203	2935	3.41	20231113	7030	-56.83	20221116	2935	3.41	20231113	0.00	N	185490	500	107 억	305693	N	N	N	N
87	20231116	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3005	15	2	0.50	19713520	6561	11.48	3000	3030	2990	3885	2095	2990	3004.65	1.42	-70	3076	3032	2991	2947	2906	3032	2947	107	895	500	2030	5	1	21478340	645	-2.48	0.97	12	0.03	-1210.00	3107.00	7030	20221116	-57.25	2935	20231113	2.39	7000	-57.07	20230203	2935	2.39	20231113	7030	-57.25	20221116	2935	2.39	20231113	0.00	N	185490	500	107 억	305693	N	N	N	N
88	20231116	100859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	40	2	1.34	4821150	1602	2.80	3000	3030	3000	3885	2095	2990	3009.46	1.42	100	3076	3032	2991	2947	2906	3032	2947	107	895	500	2030	5	1	21478340	651	-2.50	0.98	12	0.01	-1210.00	3107.00	7030	20221116	-56.90	2935	20231113	3.24	7000	-56.71	20230203	2935	3.24	20231113	7030	-56.90	20221116	2935	3.24	20231113	0.00	N	185490	500	107 억	305693	N	N	N	N
89	20231116	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	0	3	0.00	0	0	0.00	0	0	0	3885	2095	2990	0.00	1.42	0	3076	3032	2991	2947	2906	3032	2947	107	895	500	2030	5	1	21478340	642	-2.47	0.96	12	0.00	-1210.00	3107.00	7030	20221116	-57.47	2935	20231113	1.87	7000	-57.29	20230203	2935	1.87	20231113	7030	-57.47	20221116	2935	1.87	20231113	0.00	N	185490	500	107 억	305693	N	N	N	N
90	20231115	160800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	20	2	0.67	169447465	56730	207.38	2990	3035	2950	3860	2080	2970	2986.91	1.35	15492	3043	3006	2988	2951	2933	2997	2942	107	890	500	2010	5	1	21478340	642	-2.47	0.96	12	0.26	-1210.00	3107.00	7030	20221116	-57.47	2935	20231113	1.87	7000	-57.29	20230203	2935	1.87	20231113	7030	-57.47	20221116	2935	1.87	20231113	0.00	N	185490	500	107 억	290201	N	N	N	N
91	20231115	150915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3010	40	2	1.35	130103850	43578	159.31	2990	3035	2950	3860	2080	2970	2985.54	1.35	14471	3043	3006	2988	2951	2933	2997	2942	107	890	500	2010	5	1	21478340	646	-2.49	0.97	12	0.20	-1210.00	3107.00	7030	20221116	-57.18	2935	20231113	2.56	7000	-57.00	20230203	2935	2.56	20231113	7030	-57.18	20221116	2935	2.56	20231113	0.00	N	185490	500	107 억	290201	N	N	N	N
92	20231115	140911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	20	2	0.67	99136465	33248	121.54	2990	3035	2950	3860	2080	2970	2981.73	1.35	4967	3043	3006	2988	2951	2933	2997	2942	107	890	500	2010	5	1	21478340	642	-2.47	0.96	12	0.15	-1210.00	3107.00	7030	20221116	-57.47	2935	20231113	1.87	7000	-57.29	20230203	2935	1.87	20231113	7030	-57.47	20221116	2935	1.87	20231113	0.00	N	185490	500	107 억	290201	N	N	N	N
93	20231115	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	30	2	1.01	80451710	26999	98.70	2990	3035	2950	3860	2080	2970	2979.80	1.35	2918	3043	3006	2988	2951	2933	2997	2942	107	890	500	2010	5	1	21478340	644	-2.48	0.97	12	0.13	-1210.00	3107.00	7030	20221116	-57.33	2935	20231113	2.21	7000	-57.14	20230203	2935	2.21	20231113	7030	-57.33	20221116	2935	2.21	20231113	0.00	N	185490	500	107 억	290201	N	N	N	N
94	20231115	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2985	15	2	0.51	41137800	13754	50.28	2990	3035	2960	3860	2080	2970	2990.97	1.35	742	3043	3006	2988	2951	2933	2997	2942	107	890	500	2010	5	1	21478340	641	-2.47	0.96	12	0.06	-1210.00	3107.00	7030	20221116	-57.54	2935	20231113	1.70	7000	-57.36	20230203	2935	1.70	20231113	7030	-57.54	20221116	2935	1.70	20231113	0.00	N	185490	500	107 억	290201	N	N	N	N
95	20231115	110924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	20	2	0.67	34664710	11588	42.36	2990	3035	2960	3860	2080	2970	2991.43	1.35	354	3043	3006	2988	2951	2933	2997	2942	107	890	500	2010	5	1	21478340	642	-2.47	0.96	12	0.05	-1210.00	3107.00	7030	20221116	-57.47	2935	20231113	1.87	7000	-57.29	20230203	2935	1.87	20231113	7030	-57.47	20221116	2935	1.87	20231113	0.00	N	185490	500	107 억	290201	N	N	N	N
96	20231115	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	30	2	1.01	25136855	8408	30.74	2990	3035	2960	3860	2080	2970	2989.64	1.35	853	3043	3006	2988	2951	2933	2997	2942	107	890	500	2010	5	1	21478340	644	-2.48	0.97	12	0.04	-1210.00	3107.00	7030	20221116	-57.33	2935	20231113	2.21	7000	-57.14	20230203	2935	2.21	20231113	7030	-57.33	20221116	2935	2.21	20231113	0.00	N	185490	500	107 억	290201	N	N	N	N
97	20231115	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	65	2	2.19	3438710	1144	4.18	2990	3035	2980	3860	2080	2970	3005.87	1.35	-68	3043	3006	2988	2951	2933	2997	2942	107	890	500	2010	5	1	21478340	652	-2.51	0.98	12	0.01	-1210.00	3107.00	7030	20221116	-56.83	2935	20231113	3.41	7000	-56.64	20230203	2935	3.41	20231113	7030	-56.83	20221116	2935	3.41	20231113	0.00	N	185490	500	107 억	290201	N	N	N	N
98	20231114	160855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	15	2	0.51	80608880	26907	53.22	3000	3025	2970	3840	2070	2955	2996.71	1.34	2435	3168	3061	2998	2891	2828	3030	2860	107	885	500	2000	5	1	21478340	638	-2.45	0.96	12	0.13	-1210.00	3107.00	7030	20221116	-57.75	2935	20231113	1.19	7000	-57.57	20230203	2935	1.19	20231113	7030	-57.75	20221116	2935	1.19	20231113	0.00	N	185490	500	107 억	287766	N	N	N	N
99	20231114	150859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3010	55	2	1.86	63692955	21219	41.97	3000	3025	2975	3840	2070	2955	3001.69	1.34	1554	3168	3061	2998	2891	2828	3030	2860	107	885	500	2000	5	1	21478340	646	-2.49	0.97	12	0.10	-1210.00	3107.00	7030	20221116	-57.18	2935	20231113	2.56	7000	-57.00	20230203	2935	2.56	20231113	7030	-57.18	20221116	2935	2.56	20231113	0.00	N	185490	500	107 억	287766	N	N	N	N
100	20231114	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3010	55	2	1.86	55085590	18353	36.30	3000	3025	2975	3840	2070	2955	3001.45	1.34	1353	3168	3061	2998	2891	2828	3030	2860	107	885	500	2000	5	1	21478340	646	-2.49	0.97	12	0.09	-1210.00	3107.00	7030	20221116	-57.18	2935	20231113	2.56	7000	-57.00	20230203	2935	2.56	20231113	7030	-57.18	20221116	2935	2.56	20231113	0.00	N	185490	500	107 억	287766	N	N	N	N
101	20231114	130859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	40	2	1.35	46291820	15428	30.51	3000	3025	2975	3840	2070	2955	3000.51	1.34	855	3168	3061	2998	2891	2828	3030	2860	107	885	500	2000	5	1	21478340	643	-2.48	0.96	12	0.07	-1210.00	3107.00	7030	20221116	-57.40	2935	20231113	2.04	7000	-57.21	20230203	2935	2.04	20231113	7030	-57.40	20221116	2935	2.04	20231113	0.00	N	185490	500	107 억	287766	N	N	N	N
102	20231114	120901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	45	2	1.52	42266635	14076	27.84	3000	3025	2975	3840	2070	2955	3002.74	1.34	482	3168	3061	2998	2891	2828	3030	2860	107	885	500	2000	5	1	21478340	644	-2.48	0.97	12	0.07	-1210.00	3107.00	7030	20221116	-57.33	2935	20231113	2.21	7000	-57.14	20230203	2935	2.21	20231113	7030	-57.33	20221116	2935	2.21	20231113	0.00	N	185490	500	107 억	287766	N	N	N	N
103	20231114	110911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2985	30	2	1.02	34492280	11484	22.71	3000	3025	2975	3840	2070	2955	3003.51	1.34	613	3168	3061	2998	2891	2828	3030	2860	107	885	500	2000	5	1	21478340	641	-2.47	0.96	12	0.05	-1210.00	3107.00	7030	20221116	-57.54	2935	20231113	1.70	7000	-57.36	20230203	2935	1.70	20231113	7030	-57.54	20221116	2935	1.70	20231113	0.00	N	185490	500	107 억	287766	N	N	N	N
104	20231114	100900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3010	55	2	1.86	19022455	6337	12.53	3000	3025	2975	3840	2070	2955	3001.81	1.34	180	3168	3061	2998	2891	2828	3030	2860	107	885	500	2000	5	1	21478340	646	-2.49	0.97	12	0.03	-1210.00	3107.00	7030	20221116	-57.18	2935	20231113	2.56	7000	-57.00	20230203	2935	2.56	20231113	7030	-57.18	20221116	2935	2.56	20231113	0.00	N	185490	500	107 억	287766	N	N	N	N
105	20231114	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3010	55	2	1.86	4231860	1412	2.79	3000	3010	2975	3840	2070	2955	2997.07	1.34	938	3168	3061	2998	2891	2828	3030	2860	107	885	500	2000	5	1	21478340	646	-2.49	0.97	12	0.01	-1210.00	3107.00	7030	20221116	-57.18	2935	20231113	2.56	7000	-57.00	20230203	2935	2.56	20231113	7030	-57.18	20221116	2935	2.56	20231113	0.00	N	185490	500	107 억	287766	N	N	N	N
106	20231113	160844	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2955	-65	5	-2.15	150658470	50417	227.17	3105	3105	2935	3925	2115	3020	2988.25	1.42	-17406	3103	3061	3028	2986	2953	3082	3007	107	905	500	2050	5	1	21478340	635	-2.44	0.95	12	0.23	-1210.00	3107.00	7030	20221116	-57.97	2935	20231113	0.68	7000	-57.79	20230203	2935	0.68	20231113	7030	-57.97	20221116	2935	0.68	20231113	0.00	N	185490	500	107 억	305174	N	N	N	N
107	20231113	150841	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2985	-35	5	-1.16	142273980	47596	214.45	3105	3105	2935	3925	2115	3020	2989.20	1.42	-17295	3103	3061	3028	2986	2953	3082	3007	107	905	500	2050	5	1	21478340	641	-2.47	0.96	12	0.22	-1210.00	3107.00	7030	20221116	-57.54	2935	20231113	1.70	7000	-57.36	20230203	2935	1.70	20231113	7030	-57.54	20221116	2935	1.70	20231113	0.00	N	185490	500	107 억	305174	N	N	N	N
108	20231113	140840	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2980	-40	5	-1.32	118985305	39759	179.14	3105	3105	2935	3925	2115	3020	2992.66	1.42	-16771	3103	3061	3028	2986	2953	3082	3007	107	905	500	2050	5	1	21478340	640	-2.46	0.96	12	0.19	-1210.00	3107.00	7030	20221116	-57.61	2935	20231113	1.53	7000	-57.43	20230203	2935	1.53	20231113	7030	-57.61	20221116	2935	1.53	20231113	0.00	N	185490	500	107 억	305174	N	N	N	N
109	20231113	130838	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2970	-50	5	-1.66	113331880	37858	170.58	3105	3105	2935	3925	2115	3020	2993.60	1.42	-16372	3103	3061	3028	2986	2953	3082	3007	107	905	500	2050	5	1	21478340	638	-2.45	0.96	12	0.18	-1210.00	3107.00	7030	20221116	-57.75	2935	20231113	1.19	7000	-57.57	20230203	2935	1.19	20231113	7030	-57.75	20221116	2935	1.19	20231113	0.00	N	185490	500	107 억	305174	N	N	N	N
110	20231113	120841	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2970	-50	5	-1.66	105981455	35387	159.44	3105	3105	2935	3925	2115	3020	2994.93	1.42	-15810	3103	3061	3028	2986	2953	3082	3007	107	905	500	2050	5	1	21478340	638	-2.45	0.96	12	0.16	-1210.00	3107.00	7030	20221116	-57.75	2935	20231113	1.19	7000	-57.57	20230203	2935	1.19	20231113	7030	-57.75	20221116	2935	1.19	20231113	0.00	N	185490	500	107 억	305174	N	N	N	N
111	20231113	110837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	-20	5	-0.66	40507500	13474	60.71	3105	3105	2980	3925	2115	3020	3006.35	1.42	-7574	3103	3061	3028	2986	2953	3082	3007	107	905	500	2050	5	1	21478340	644	-2.48	0.97	12	0.06	-1210.00	3107.00	7030	20221116	-57.33	2940	20230925	2.04	7000	-57.14	20230203	2940	2.04	20230925	7030	-57.33	20221116	2940	2.04	20230925	0.00	N	185490	500	107 억	305174	N	N	N	N
112	20231113	100835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3010	-10	5	-0.33	27756930	9211	41.50	3105	3105	2985	3925	2115	3020	3013.45	1.42	-5066	3103	3061	3028	2986	2953	3082	3007	107	905	500	2050	5	1	21478340	646	-2.49	0.97	12	0.04	-1210.00	3107.00	7030	20221116	-57.18	2940	20230925	2.38	7000	-57.00	20230203	2940	2.38	20230925	7030	-57.18	20221116	2940	2.38	20230925	0.00	N	185490	500	107 억	305174	N	N	N	N
113	20231113	090842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	20	2	0.66	840865	271	1.22	3105	3105	3040	3925	2115	3020	3102.82	1.42	-19	3103	3061	3028	2986	2953	3082	3007	107	905	500	2050	5	1	21478340	653	-2.51	0.98	12	0.00	-1210.00	3107.00	7030	20221116	-56.76	2940	20230925	3.40	7000	-56.57	20230203	2940	3.40	20230925	7030	-56.76	20221116	2940	3.40	20230925	0.00	N	185490	500	107 억	305174	N	N	N	N
114	20231110	160855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3020	10	2	0.33	66710930	22093	36.22	3000	3070	2995	3910	2110	3010	3019.55	1.42	41	3196	3102	3051	2957	2906	3077	2932	107	900	500	2040	5	1	21478340	649	-2.50	0.97	12	0.10	-1210.00	3107.00	7030	20221116	-57.04	2940	20230925	2.72	7000	-56.86	20230203	2940	2.72	20230925	7030	-57.04	20221116	2940	2.72	20230925	0.00	N	185490	500	107 억	305133	N	N	N	N
115	20231110	150856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3020	10	2	0.33	57394215	19008	31.16	3000	3070	2995	3910	2110	3010	3019.48	1.42	42	3196	3102	3051	2957	2906	3077	2932	107	900	500	2040	5	1	21478340	649	-2.50	0.97	12	0.09	-1210.00	3107.00	7030	20221116	-57.04	2940	20230925	2.72	7000	-56.86	20230203	2940	2.72	20230925	7030	-57.04	20221116	2940	2.72	20230925	0.00	N	185490	500	107 억	305133	N	N	N	N
116	20231110	140846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	30	2	1.00	50729810	16809	27.56	3000	3070	2995	3910	2110	3010	3018.01	1.42	905	3196	3102	3051	2957	2906	3077	2932	107	900	500	2040	5	1	21478340	653	-2.51	0.98	12	0.08	-1210.00	3107.00	7030	20221116	-56.76	2940	20230925	3.40	7000	-56.57	20230203	2940	3.40	20230925	7030	-56.76	20221116	2940	3.40	20230925	0.00	N	185490	500	107 억	305133	N	N	N	N
117	20231110	130847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3020	10	2	0.33	48681430	16133	26.45	3000	3070	2995	3910	2110	3010	3017.51	1.42	1000	3196	3102	3051	2957	2906	3077	2932	107	900	500	2040	5	1	21478340	649	-2.50	0.97	12	0.08	-1210.00	3107.00	7030	20221116	-57.04	2940	20230925	2.72	7000	-56.86	20230203	2940	2.72	20230925	7030	-57.04	20221116	2940	2.72	20230925	0.00	N	185490	500	107 억	305133	N	N	N	N
118	20231110	120851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3025	15	2	0.50	43444315	14400	23.61	3000	3070	2995	3910	2110	3010	3016.97	1.42	1756	3196	3102	3051	2957	2906	3077	2932	107	900	500	2040	5	1	21478340	650	-2.50	0.97	12	0.07	-1210.00	3107.00	7030	20221116	-56.97	2940	20230925	2.89	7000	-56.79	20230203	2940	2.89	20230925	7030	-56.97	20221116	2940	2.89	20230925	0.00	N	185490	500	107 억	305133	N	N	N	N
119	20231110	110837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3045	35	2	1.16	39891030	13223	21.68	3000	3070	2995	3910	2110	3010	3016.79	1.42	2096	3196	3102	3051	2957	2906	3077	2932	107	900	500	2040	5	1	21478340	654	-2.52	0.98	12	0.06	-1210.00	3107.00	7030	20221116	-56.69	2940	20230925	3.57	7000	-56.50	20230203	2940	3.57	20230925	7030	-56.69	20221116	2940	3.57	20230925	0.00	N	185490	500	107 억	305133	N	N	N	N
120	20231110	100847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3015	5	2	0.17	25905185	8581	14.07	3000	3070	2995	3910	2110	3010	3018.90	1.42	-1083	3196	3102	3051	2957	2906	3077	2932	107	900	500	2040	5	1	21478340	648	-2.49	0.97	12	0.04	-1210.00	3107.00	7030	20221116	-57.11	2940	20230925	2.55	7000	-56.93	20230203	2940	2.55	20230925	7030	-57.11	20221116	2940	2.55	20230925	0.00	N	185490	500	107 억	305133	N	N	N	N
121	20231110	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	40	2	1.33	1771070	586	0.96	3000	3060	3000	3910	2110	3010	3022.30	1.42	-146	3196	3102	3051	2957	2906	3077	2932	107	900	500	2040	5	1	21478340	655	-2.52	0.98	12	0.00	-1210.00	3107.00	7030	20221116	-56.61	2940	20230925	3.74	7000	-56.43	20230203	2940	3.74	20230925	7030	-56.61	20221116	2940	3.74	20230925	0.00	N	185490	500	107 억	305133	N	N	N	N
122	20231109	160826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3010	-85	5	-2.75	184862495	60634	141.71	3095	3145	3000	4020	2170	3095	3048.83	1.48	-13409	3311	3202	3141	3032	2971	3172	3002	107	925	500	2100	5	1	21478340	646	-2.49	0.97	12	0.28	-1210.00	3107.00	7030	20221116	-57.18	2940	20230925	2.38	7000	-57.00	20230203	2940	2.38	20230925	7030	-57.18	20221116	2940	2.38	20230925	0.00	N	185490	500	107 억	318358	N	N	N	N
123	20231109	150825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3025	-70	5	-2.26	171631070	56241	131.45	3095	3145	3000	4020	2170	3095	3051.71	1.48	-13327	3311	3202	3141	3032	2971	3172	3002	107	925	500	2100	5	1	21478340	650	-2.50	0.97	12	0.26	-1210.00	3107.00	7030	20221116	-56.97	2940	20230925	2.89	7000	-56.79	20230203	2940	2.89	20230925	7030	-56.97	20221116	2940	2.89	20230925	0.00	N	185490	500	107 억	318358	N	N	N	N
124	20231109	140822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	-55	5	-1.78	158225550	51813	121.10	3095	3145	3000	4020	2170	3095	3053.78	1.48	-14050	3311	3202	3141	3032	2971	3172	3002	107	925	500	2100	5	1	21478340	653	-2.51	0.98	12	0.24	-1210.00	3107.00	7030	20221116	-56.76	2940	20230925	3.40	7000	-56.57	20230203	2940	3.40	20230925	7030	-56.76	20221116	2940	3.40	20230925	0.00	N	185490	500	107 억	318358	N	N	N	N
125	20231109	130826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3020	-75	5	-2.42	146577350	47966	112.11	3095	3145	3000	4020	2170	3095	3055.86	1.48	-13103	3311	3202	3141	3032	2971	3172	3002	107	925	500	2100	5	1	21478340	649	-2.50	0.97	12	0.22	-1210.00	3107.00	7030	20221116	-57.04	2940	20230925	2.72	7000	-56.86	20230203	2940	2.72	20230925	7030	-57.04	20221116	2940	2.72	20230925	0.00	N	185490	500	107 억	318358	N	N	N	N
126	20231109	120829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3080	-15	5	-0.48	108127120	35240	82.36	3095	3145	3000	4020	2170	3095	3068.31	1.48	-14108	3311	3202	3141	3032	2971	3172	3002	107	925	500	2100	5	1	21478340	662	-2.55	0.99	12	0.16	-1210.00	3107.00	7030	20221116	-56.19	2940	20230925	4.76	7000	-56.00	20230203	2940	4.76	20230925	7030	-56.19	20221116	2940	4.76	20230925	0.00	N	185490	500	107 억	318358	N	N	N	N
127	20231109	110825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	-25	5	-0.81	100768955	32841	76.76	3095	3145	3000	4020	2170	3095	3068.39	1.48	-13231	3311	3202	3141	3032	2971	3172	3002	107	925	500	2100	5	1	21478340	659	-2.54	0.99	12	0.15	-1210.00	3107.00	7030	20221116	-56.33	2940	20230925	4.42	7000	-56.14	20230203	2940	4.42	20230925	7030	-56.33	20221116	2940	4.42	20230925	0.00	N	185490	500	107 억	318358	N	N	N	N
128	20231109	100820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3075	-20	5	-0.65	42247680	13670	31.95	3095	3145	3070	4020	2170	3095	3090.54	1.48	-11804	3311	3202	3141	3032	2971	3172	3002	107	925	500	2100	5	1	21478340	660	-2.54	0.99	12	0.06	-1210.00	3107.00	7030	20221116	-56.26	2940	20230925	4.59	7000	-56.07	20230203	2940	4.59	20230925	7030	-56.26	20221116	2940	4.59	20230925	0.00	N	185490	500	107 억	318358	N	N	N	N
129	20231109	090827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3085	-10	5	-0.32	704790	228	0.53	3095	3125	3085	4020	2170	3095	3091.18	1.48	-125	3311	3202	3141	3032	2971	3172	3002	107	925	500	2100	5	1	21478340	663	-2.55	0.99	12	0.00	-1210.00	3107.00	7030	20221116	-56.12	2940	20230925	4.93	7000	-55.93	20230203	2940	4.93	20230925	7030	-56.12	20221116	2940	4.93	20230925	0.00	N	185490	500	107 억	318358	N	N	N	N
130	20231108	160817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3095	-80	5	-2.52	133791165	42608	128.69	3185	3250	3080	4125	2225	3175	3140.05	1.48	-852	3285	3230	3185	3130	3085	3207	3107	107	950	500	2150	5	1	21478340	665	-2.56	1.00	12	0.20	-1210.00	3107.00	7030	20221116	-55.97	2940	20230925	5.27	7000	-55.79	20230203	2940	5.27	20230925	7030	-55.97	20221116	2940	5.27	20230925	0.00	N	185490	500	107 억	318582	N	N	N	N
131	20231108	150823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3095	-80	5	-2.52	130482145	41539	125.46	3185	3250	3080	4125	2225	3175	3141.20	1.48	133	3285	3230	3185	3130	3085	3207	3107	107	950	500	2150	5	1	21478340	665	-2.56	1.00	12	0.19	-1210.00	3107.00	7030	20221116	-55.97	2940	20230925	5.27	7000	-55.79	20230203	2940	5.27	20230925	7030	-55.97	20221116	2940	5.27	20230925	0.00	N	185490	500	107 억	318582	N	N	N	N
132	20231108	140819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3115	-60	5	-1.89	106557470	33842	102.21	3185	3250	3095	4125	2225	3175	3148.68	1.48	2934	3285	3230	3185	3130	3085	3207	3107	107	950	500	2150	5	1	21478340	669	-2.57	1.00	12	0.16	-1210.00	3107.00	7030	20221116	-55.69	2940	20230925	5.95	7000	-55.50	20230203	2940	5.95	20230925	7030	-55.69	20221116	2940	5.95	20230925	0.00	N	185490	500	107 억	318582	N	N	N	N
133	20231108	130816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3145	-30	5	-0.94	69166100	21838	65.96	3185	3250	3125	4125	2225	3175	3167.24	1.48	957	3285	3230	3185	3130	3085	3207	3107	107	950	500	2150	5	1	21478340	675	-2.60	1.01	12	0.10	-1210.00	3107.00	7030	20221116	-55.26	2940	20230925	6.97	7000	-55.07	20230203	2940	6.97	20230925	7030	-55.26	20221116	2940	6.97	20230925	0.00	N	185490	500	107 억	318582	N	N	N	N
134	20231108	120812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3140	-35	5	-1.10	65871900	20789	62.79	3185	3250	3125	4125	2225	3175	3168.59	1.48	1396	3285	3230	3185	3130	3085	3207	3107	107	950	500	2150	5	1	21478340	674	-2.60	1.01	12	0.10	-1210.00	3107.00	7030	20221116	-55.33	2940	20230925	6.80	7000	-55.14	20230203	2940	6.80	20230925	7030	-55.33	20221116	2940	6.80	20230925	0.00	N	185490	500	107 억	318582	N	N	N	N
135	20231108	110820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3190	15	2	0.47	36176500	11361	34.31	3185	3250	3165	4125	2225	3175	3184.27	1.48	-2603	3285	3230	3185	3130	3085	3207	3107	107	950	500	2150	5	1	21478340	685	-2.64	1.03	12	0.05	-1210.00	3107.00	7030	20221116	-54.62	2940	20230925	8.50	7000	-54.43	20230203	2940	8.50	20230925	7030	-54.62	20221116	2940	8.50	20230925	0.00	N	185490	500	107 억	318582	N	N	N	N
136	20231108	100819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3175	0	3	0.00	23171870	7260	21.93	3185	3250	3165	4125	2225	3175	3191.72	1.48	-2388	3285	3230	3185	3130	3085	3207	3107	107	950	500	2150	5	1	21478340	682	-2.62	1.02	12	0.03	-1210.00	3107.00	7030	20221116	-54.84	2940	20230925	7.99	7000	-54.64	20230203	2940	7.99	20230925	7030	-54.84	20221116	2940	7.99	20230925	0.00	N	185490	500	107 억	318582	N	N	N	N
137	20231108	090815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3210	35	2	1.10	3710650	1157	3.49	3185	3210	3185	4125	2225	3175	3207.13	1.48	13	3285	3230	3185	3130	3085	3207	3107	107	950	500	2150	5	1	21478340	689	-2.65	1.03	12	0.01	-1210.00	3107.00	7030	20221116	-54.34	2940	20230925	9.18	7000	-54.14	20230203	2940	9.18	20230925	7030	-54.34	20221116	2940	9.18	20230925	0.00	N	185490	500	107 억	318582	N	N	N	N
138	20231107	160818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3175	-45	5	-1.40	104924985	33034	39.16	3220	3240	3140	4185	2255	3220	3176.27	1.47	3254	3300	3260	3190	3150	3080	3280	3170	107	965	500	2180	5	1	21478340	682	-2.62	1.02	12	0.15	-1210.00	3107.00	7030	20221116	-54.84	2940	20230925	7.99	7000	-54.64	20230203	2940	7.99	20230925	7030	-54.84	20221116	2940	7.99	20230925	0.00	N	185490	500	107 억	315050	N	N	N	N
139	20231107	150819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3175	-45	5	-1.40	90203820	28375	33.64	3220	3240	3140	4185	2255	3220	3178.99	1.47	2960	3300	3260	3190	3150	3080	3280	3170	107	965	500	2180	5	1	21478340	682	-2.62	1.02	12	0.13	-1210.00	3107.00	7030	20221116	-54.84	2940	20230925	7.99	7000	-54.64	20230203	2940	7.99	20230925	7030	-54.84	20221116	2940	7.99	20230925	0.00	N	185490	500	107 억	315050	N	N	N	N
140	20231107	140823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3165	-55	5	-1.71	87373395	27482	32.58	3220	3240	3140	4185	2255	3220	3179.30	1.47	2874	3300	3260	3190	3150	3080	3280	3170	107	965	500	2180	5	1	21478340	680	-2.62	1.02	12	0.13	-1210.00	3107.00	7030	20221116	-54.98	2940	20230925	7.65	7000	-54.79	20230203	2940	7.65	20230925	7030	-54.98	20221116	2940	7.65	20230925	0.00	N	185490	500	107 억	315050	N	N	N	N
141	20231107	130821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3175	-45	5	-1.40	62204525	19499	23.12	3220	3240	3150	4185	2255	3220	3190.14	1.47	3153	3300	3260	3190	3150	3080	3280	3170	107	965	500	2180	5	1	21478340	682	-2.62	1.02	12	0.09	-1210.00	3107.00	7030	20221116	-54.84	2940	20230925	7.99	7000	-54.64	20230203	2940	7.99	20230925	7030	-54.84	20221116	2940	7.99	20230925	0.00	N	185490	500	107 억	315050	N	N	N	N
142	20231107	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3195	-25	5	-0.78	55648610	17426	20.66	3220	3240	3150	4185	2255	3220	3193.42	1.47	2626	3300	3260	3190	3150	3080	3280	3170	107	965	500	2180	5	1	21478340	686	-2.64	1.03	12	0.08	-1210.00	3107.00	7030	20221116	-54.55	2940	20230925	8.67	7000	-54.36	20230203	2940	8.67	20230925	7030	-54.55	20221116	2940	8.67	20230925	0.00	N	185490	500	107 억	315050	N	N	N	N
143	20231107	110816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3215	-5	5	-0.16	54432620	17047	20.21	3220	3240	3150	4185	2255	3220	3193.09	1.47	2788	3300	3260	3190	3150	3080	3280	3170	107	965	500	2180	5	1	21478340	691	-2.66	1.03	12	0.08	-1210.00	3107.00	7030	20221116	-54.27	2940	20230925	9.35	7000	-54.07	20230203	2940	9.35	20230925	7030	-54.27	20221116	2940	9.35	20230925	0.00	N	185490	500	107 억	315050	N	N	N	N
144	20231107	100826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3200	-20	5	-0.62	38503635	12074	14.31	3220	3240	3150	4185	2255	3220	3188.97	1.47	2780	3300	3260	3190	3150	3080	3280	3170	107	965	500	2180	5	1	21478340	687	-2.64	1.03	12	0.06	-1210.00	3107.00	7030	20221116	-54.48	2940	20230925	8.84	7000	-54.29	20230203	2940	8.84	20230925	7030	-54.48	20221116	2940	8.84	20230925	0.00	N	185490	500	107 억	315050	N	N	N	N
145	20231107	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3200	-20	5	-0.62	7492770	2356	2.79	3220	3220	3155	4185	2255	3220	3180.29	1.47	-1292	3300	3260	3190	3150	3080	3280	3170	107	965	500	2180	5	1	21478340	687	-2.64	1.03	12	0.01	-1210.00	3107.00	7030	20221116	-54.48	2940	20230925	8.84	7000	-54.29	20230203	2940	8.84	20230925	7030	-54.48	20221116	2940	8.84	20230925	0.00	N	185490	500	107 억	315050	N	N	N	N
146	20231106	160759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3220	80	2	2.55	267191350	84355	349.83	3190	3230	3120	4080	2200	3140	3167.45	1.36	22473	3226	3182	3146	3102	3066	3205	3125	107	940	500	2130	5	1	21478340	692	-2.66	1.04	12	0.39	-1210.00	3107.00	7030	20221116	-54.20	2940	20230925	9.52	7000	-54.00	20230203	2940	9.52	20230925	7030	-54.20	20221116	2940	9.52	20230925	0.00	N	185490	500	107 억	291336	N	N	N	N
147	20231106	150803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3200	60	2	1.91	257616035	81369	337.45	3190	3230	3120	4080	2200	3140	3166.02	1.36	22141	3226	3182	3146	3102	3066	3205	3125	107	940	500	2130	5	1	21478340	687	-2.64	1.03	12	0.38	-1210.00	3107.00	7030	20221116	-54.48	2940	20230925	8.84	7000	-54.29	20230203	2940	8.84	20230925	7030	-54.48	20221116	2940	8.84	20230925	0.00	N	185490	500	107 억	291336	N	N	N	N
148	20231106	140759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3225	85	2	2.71	234374580	74138	307.46	3190	3225	3120	4080	2200	3140	3161.33	1.36	20541	3226	3182	3146	3102	3066	3205	3125	107	940	500	2130	5	1	21478340	693	-2.67	1.04	12	0.35	-1210.00	3107.00	7030	20221116	-54.13	2940	20230925	9.69	7000	-53.93	20230203	2940	9.69	20230925	7030	-54.13	20221116	2940	9.69	20230925	0.00	N	185490	500	107 억	291336	N	N	N	N
149	20231106	130807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3160	20	2	0.64	161843375	51377	213.07	3190	3195	3120	4080	2200	3140	3150.11	1.36	13364	3226	3182	3146	3102	3066	3205	3125	107	940	500	2130	5	1	21478340	679	-2.61	1.02	12	0.24	-1210.00	3107.00	7030	20221116	-55.05	2940	20230925	7.48	7000	-54.86	20230203	2940	7.48	20230925	7030	-55.05	20221116	2940	7.48	20230925	0.00	N	185490	500	107 억	291336	N	N	N	N
150	20231106	120804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3140	0	3	0.00	126189305	39994	165.86	3190	3195	3120	4080	2200	3140	3155.21	1.36	12985	3226	3182	3146	3102	3066	3205	3125	107	940	500	2130	5	1	21478340	674	-2.60	1.01	12	0.19	-1210.00	3107.00	7030	20221116	-55.33	2940	20230925	6.80	7000	-55.14	20230203	2940	6.80	20230925	7030	-55.33	20221116	2940	6.80	20230925	0.00	N	185490	500	107 억	291336	N	N	N	N
151	20231106	110803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3145	5	2	0.16	68021840	21584	89.51	3190	3195	3120	4080	2200	3140	3151.49	1.36	5469	3226	3182	3146	3102	3066	3205	3125	107	940	500	2130	5	1	21478340	675	-2.60	1.01	12	0.10	-1210.00	3107.00	7030	20221116	-55.26	2940	20230925	6.97	7000	-55.07	20230203	2940	6.97	20230925	7030	-55.26	20221116	2940	6.97	20230925	0.00	N	185490	500	107 억	291336	N	N	N	N
152	20231106	100740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3170	30	2	0.96	22809380	7166	29.72	3190	3195	3155	4080	2200	3140	3183.00	1.36	1297	3226	3182	3146	3102	3066	3205	3125	107	940	500	2130	5	1	21478340	681	-2.62	1.02	12	0.03	-1210.00	3107.00	7030	20221116	-54.91	2940	20230925	7.82	7000	-54.71	20230203	2940	7.82	20230925	7030	-54.91	20221116	2940	7.82	20230925	0.00	N	185490	500	107 억	291336	N	N	N	N
153	20231106	090803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3190	50	2	1.59	92510	29	0.12	3190	3190	3190	4080	2200	3140	3190.00	1.36	-3	3226	3182	3146	3102	3066	3205	3125	107	940	500	2130	5	1	21478340	685	-2.64	1.03	12	0.00	-1210.00	3107.00	7030	20221116	-54.62	2940	20230925	8.50	7000	-54.43	20230203	2940	8.50	20230925	7030	-54.62	20221116	2940	8.50	20230925	0.00	N	185490	500	107 억	291336	N	N	N	N
154	20231103	160754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3140	15	2	0.48	75341125	23924	135.27	3135	3190	3110	4060	2190	3125	3149.19	1.36	-260	3205	3165	3135	3095	3065	3150	3080	107	935	500	2120	5	1	21478340	674	-2.60	1.01	12	0.11	-1210.00	3107.00	7030	20221116	-55.33	2940	20230925	6.80	7000	-55.14	20230203	2940	6.80	20230925	7030	-55.33	20221116	2940	6.80	20230925	0.00	N	185490	500	107 억	291477	N	N	N	N
155	20231103	150751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3120	-5	5	-0.16	73973550	23488	132.81	3135	3190	3110	4060	2190	3125	3149.42	1.36	-294	3205	3165	3135	3095	3065	3150	3080	107	935	500	2120	5	1	21478340	670	-2.58	1.00	12	0.11	-1210.00	3107.00	7030	20221116	-55.62	2940	20230925	6.12	7000	-55.43	20230203	2940	6.12	20230925	7030	-55.62	20221116	2940	6.12	20230925	0.00	N	185490	500	107 억	291477	N	N	N	N
156	20231103	140749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	25	2	0.80	49569895	15684	88.68	3135	3190	3130	4060	2190	3125	3160.54	1.36	-484	3205	3165	3135	3095	3065	3150	3080	107	935	500	2120	5	1	21478340	677	-2.60	1.01	12	0.07	-1210.00	3107.00	7030	20221116	-55.19	2940	20230925	7.14	7000	-55.00	20230203	2940	7.14	20230925	7030	-55.19	20221116	2940	7.14	20230925	0.00	N	185490	500	107 억	291477	N	N	N	N
157	20231103	130751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3170	45	2	1.44	42840690	13560	76.67	3135	3190	3130	4060	2190	3125	3159.34	1.36	644	3205	3165	3135	3095	3065	3150	3080	107	935	500	2120	5	1	21478340	681	-2.62	1.02	12	0.06	-1210.00	3107.00	7030	20221116	-54.91	2940	20230925	7.82	7000	-54.71	20230203	2940	7.82	20230925	7030	-54.91	20221116	2940	7.82	20230925	0.00	N	185490	500	107 억	291477	N	N	N	N
158	20231103	120749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3170	45	2	1.44	37868360	11984	67.76	3135	3190	3130	4060	2190	3125	3159.91	1.36	316	3205	3165	3135	3095	3065	3150	3080	107	935	500	2120	5	1	21478340	681	-2.62	1.02	12	0.06	-1210.00	3107.00	7030	20221116	-54.91	2940	20230925	7.82	7000	-54.71	20230203	2940	7.82	20230925	7030	-54.91	20221116	2940	7.82	20230925	0.00	N	185490	500	107 억	291477	N	N	N	N
159	20231103	110757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3180	55	2	1.76	30504370	9663	54.64	3135	3190	3130	4060	2190	3125	3156.82	1.36	10	3205	3165	3135	3095	3065	3150	3080	107	935	500	2120	5	1	21478340	683	-2.63	1.02	12	0.04	-1210.00	3107.00	7030	20221116	-54.77	2940	20230925	8.16	7000	-54.57	20230203	2940	8.16	20230925	7030	-54.77	20221116	2940	8.16	20230925	0.00	N	185490	500	107 억	291477	N	N	N	N
160	20231103	100741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3145	20	2	0.64	13041255	4151	23.47	3135	3155	3130	4060	2190	3125	3141.71	1.36	-44	3205	3165	3135	3095	3065	3150	3080	107	935	500	2120	5	1	21478340	675	-2.60	1.01	12	0.02	-1210.00	3107.00	7030	20221116	-55.26	2940	20230925	6.97	7000	-55.07	20230203	2940	6.97	20230925	7030	-55.26	20221116	2940	6.97	20230925	0.00	N	185490	500	107 억	291477	N	N	N	N
161	20231103	090745	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3155	30	2	0.96	1265420	402	2.27	3135	3155	3135	4060	2190	3125	3147.81	1.36	-113	3205	3165	3135	3095	3065	3150	3080	107	935	500	2120	5	1	21478340	678	-2.61	1.02	12	0.00	-1210.00	3107.00	7030	20221116	-55.12	2940	20230925	7.31	7000	-54.93	20230203	2940	7.31	20230925	7030	-55.12	20221116	2940	7.31	20230925	0.00	N	185490	500	107 억	291477	N	N	N	N
162	20231102	160746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3125	0	3	0.00	55652960	17685	109.01	3175	3175	3105	4060	2190	3125	3146.91	1.36	-192	3215	3170	3135	3090	3055	3152	3072	107	935	500	2120	5	1	21478340	671	-2.58	1.01	12	0.08	-1210.00	3107.00	7030	20221116	-55.55	2940	20230925	6.29	7000	-55.36	20230203	2940	6.29	20230925	7030	-55.55	20221116	2940	6.29	20230925	0.00	N	185490	500	107 억	291607	N	N	N	N
163	20231102	150754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	25	2	0.80	50547130	16054	98.96	3175	3175	3105	4060	2190	3125	3148.57	1.36	-206	3215	3170	3135	3090	3055	3152	3072	107	935	500	2120	5	1	21478340	677	-2.60	1.01	12	0.07	-1210.00	3107.00	7030	20221116	-55.19	2940	20230925	7.14	7000	-55.00	20230203	2940	7.14	20230925	7030	-55.19	20221116	2940	7.14	20230925	0.00	N	185490	500	107 억	291607	N	N	N	N
164	20231102	140740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	25	2	0.80	41678115	13230	81.55	3175	3175	3105	4060	2190	3125	3150.27	1.36	-169	3215	3170	3135	3090	3055	3152	3072	107	935	500	2120	5	1	21478340	677	-2.60	1.01	12	0.06	-1210.00	3107.00	7030	20221116	-55.19	2940	20230925	7.14	7000	-55.00	20230203	2940	7.14	20230925	7030	-55.19	20221116	2940	7.14	20230925	0.00	N	185490	500	107 억	291607	N	N	N	N
165	20231102	130745	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3155	30	2	0.96	41438495	13154	81.08	3175	3175	3105	4060	2190	3125	3150.26	1.36	-164	3215	3170	3135	3090	3055	3152	3072	107	935	500	2120	5	1	21478340	678	-2.61	1.02	12	0.06	-1210.00	3107.00	7030	20221116	-55.12	2940	20230925	7.31	7000	-54.93	20230203	2940	7.31	20230925	7030	-55.12	20221116	2940	7.31	20230925	0.00	N	185490	500	107 억	291607	N	N	N	N
166	20231102	120743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3160	35	2	1.12	37652775	11949	73.65	3175	3175	3105	4060	2190	3125	3151.12	1.36	-154	3215	3170	3135	3090	3055	3152	3072	107	935	500	2120	5	1	21478340	679	-2.61	1.02	12	0.06	-1210.00	3107.00	7030	20221116	-55.05	2940	20230925	7.48	7000	-54.86	20230203	2940	7.48	20230925	7030	-55.05	20221116	2940	7.48	20230925	0.00	N	185490	500	107 억	291607	N	N	N	N
167	20231102	110741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3155	30	2	0.96	24458565	7762	47.85	3175	3175	3105	4060	2190	3125	3151.06	1.36	-749	3215	3170	3135	3090	3055	3152	3072	107	935	500	2120	5	1	21478340	678	-2.61	1.02	12	0.04	-1210.00	3107.00	7030	20221116	-55.12	2940	20230925	7.31	7000	-54.93	20230203	2940	7.31	20230925	7030	-55.12	20221116	2940	7.31	20230925	0.00	N	185490	500	107 억	291607	N	N	N	N
168	20231102	100743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3165	40	2	1.28	17383885	5522	34.04	3175	3175	3105	4060	2190	3125	3148.11	1.36	-744	3215	3170	3135	3090	3055	3152	3072	107	935	500	2120	5	1	21478340	680	-2.62	1.02	12	0.03	-1210.00	3107.00	7030	20221116	-54.98	2940	20230925	7.65	7000	-54.79	20230203	2940	7.65	20230925	7030	-54.98	20221116	2940	7.65	20230925	0.00	N	185490	500	107 억	291607	N	N	N	N
169	20231102	090747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3170	45	2	1.44	228590	72	0.44	3175	3175	3170	4060	2190	3125	3174.86	1.36	-8	3215	3170	3135	3090	3055	3152	3072	107	935	500	2120	5	1	21478340	681	-2.62	1.02	12	0.00	-1210.00	3107.00	7030	20221116	-54.91	2940	20230925	7.82	7000	-54.71	20230203	2940	7.82	20230925	7030	-54.91	20221116	2940	7.82	20230925	0.00	N	185490	500	107 억	291607	N	N	N	N
170	20231101	160740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3125	5	2	0.16	50707415	16177	53.16	3155	3180	3100	4055	2185	3120	3134.54	1.37	-1706	3263	3191	3118	3046	2973	3155	3010	107	935	500	2120	5	1	21478340	671	-2.58	1.01	12	0.08	-1210.00	3107.00	7030	20221116	-55.55	2940	20230925	6.29	7000	-55.36	20230203	2940	6.29	20230925	7030	-55.55	20221116	2940	6.29	20230925	0.00	N	185490	500	107 억	293572	N	N	N	N
171	20231101	150740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3135	15	2	0.48	47975015	15299	50.28	3155	3180	3100	4055	2185	3120	3135.83	1.37	-1735	3263	3191	3118	3046	2973	3155	3010	107	935	500	2120	5	1	21478340	673	-2.59	1.01	12	0.07	-1210.00	3107.00	7030	20221116	-55.41	2940	20230925	6.63	7000	-55.21	20230203	2940	6.63	20230925	7030	-55.41	20221116	2940	6.63	20230925	0.00	N	185490	500	107 억	293572	N	N	N	N
172	20231101	140734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3130	10	2	0.32	44520970	14202	46.67	3155	3180	3100	4055	2185	3120	3134.84	1.37	-1702	3263	3191	3118	3046	2973	3155	3010	107	935	500	2120	5	1	21478340	672	-2.59	1.01	12	0.07	-1210.00	3107.00	7030	20221116	-55.48	2940	20230925	6.46	7000	-55.29	20230203	2940	6.46	20230925	7030	-55.48	20221116	2940	6.46	20230925	0.00	N	185490	500	107 억	293572	N	N	N	N
173	20231101	130740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3120	0	3	0.00	40549245	12931	42.50	3155	3180	3120	4055	2185	3120	3135.82	1.37	-1801	3263	3191	3118	3046	2973	3155	3010	107	935	500	2120	5	1	21478340	670	-2.58	1.00	12	0.06	-1210.00	3107.00	7030	20221116	-55.62	2940	20230925	6.12	7000	-55.43	20230203	2940	6.12	20230925	7030	-55.62	20221116	2940	6.12	20230925	0.00	N	185490	500	107 억	293572	N	N	N	N
174	20231101	120756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	30	2	0.96	27870550	8879	29.18	3155	3180	3120	4055	2185	3120	3138.93	1.37	-811	3263	3191	3118	3046	2973	3155	3010	107	935	500	2120	5	1	21478340	677	-2.60	1.01	12	0.04	-1210.00	3107.00	7030	20221116	-55.19	2940	20230925	7.14	7000	-55.00	20230203	2940	7.14	20230925	7030	-55.19	20221116	2940	7.14	20230925	0.00	N	185490	500	107 억	293572	N	N	N	N
175	20231101	110802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3145	25	2	0.80	24658875	7860	25.83	3155	3180	3120	4055	2185	3120	3137.26	1.37	-726	3263	3191	3118	3046	2973	3155	3010	107	935	500	2120	5	1	21478340	675	-2.60	1.01	12	0.04	-1210.00	3107.00	7030	20221116	-55.26	2940	20230925	6.97	7000	-55.07	20230203	2940	6.97	20230925	7030	-55.26	20221116	2940	6.97	20230925	0.00	N	185490	500	107 억	293572	N	N	N	N
176	20231101	100752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3175	55	2	1.76	17441265	5570	18.30	3155	3180	3120	4055	2185	3120	3131.29	1.37	403	3263	3191	3118	3046	2973	3155	3010	107	935	500	2120	5	1	21478340	682	-2.62	1.02	12	0.03	-1210.00	3107.00	7030	20221116	-54.84	2940	20230925	7.99	7000	-54.64	20230203	2940	7.99	20230925	7030	-54.84	20221116	2940	7.99	20230925	0.00	N	185490	500	107 억	293572	N	N	N	N
177	20231101	090752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3155	35	2	1.12	128635	41	0.13	3155	3155	3125	4055	2185	3120	3137.44	1.37	-6	3263	3191	3118	3046	2973	3155	3010	107	935	500	2120	5	1	21478340	678	-2.61	1.02	12	0.00	-1210.00	3107.00	7030	20221116	-55.12	2940	20230925	7.31	7000	-54.93	20230203	2940	7.31	20230925	7030	-55.12	20221116	2940	7.31	20230925	0.00	N	185490	500	107 억	293572	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History