KissMeData/339950/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

73 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	161234	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1786	23	2	1.30	365716830	207572	72.63	1748	1786	1739	2290	1235	1763	1761.88	0.93	32973	1833	1797	1780	1744	1727	1789	1736	45	527	100	1300	1	1	44946655	803	297.67	1.96	12	0.46	6.00	913.00	2745	20230622	-34.94	1620	20231024	10.25	2745	-34.94	20230622	1620	10.25	20231024	2745	-34.94	20230622	1620	10.25	20231024	2.60	N	339950	100	44 억	418375	N	N	N	N
3	20231130	151232	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1784	21	2	1.19	348182810	197745	69.19	1748	1785	1739	2290	1235	1763	1760.77	0.93	31403	1833	1797	1780	1744	1727	1789	1736	45	527	100	1300	1	1	44946655	802	297.33	1.95	12	0.44	6.00	913.00	2745	20230622	-35.01	1620	20231024	10.12	2745	-35.01	20230622	1620	10.12	20231024	2745	-35.01	20230622	1620	10.12	20231024	2.60	N	339950	100	44 억	418375	N	N	N	N
4	20231130	141228	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1779	16	2	0.91	329765334	187400	65.57	1748	1783	1739	2290	1235	1763	1759.69	0.93	28183	1833	1797	1780	1744	1727	1789	1736	45	527	100	1300	1	1	44946655	800	296.50	1.95	12	0.42	6.00	913.00	2745	20230622	-35.19	1620	20231024	9.81	2745	-35.19	20230622	1620	9.81	20231024	2745	-35.19	20230622	1620	9.81	20231024	2.60	N	339950	100	44 억	418375	N	N	N	N
5	20231130	131228	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1777	14	2	0.79	299570333	170346	59.61	1748	1783	1739	2290	1235	1763	1758.60	0.93	28552	1833	1797	1780	1744	1727	1789	1736	45	527	100	1300	1	1	44946655	799	296.17	1.95	12	0.38	6.00	913.00	2745	20230622	-35.26	1620	20231024	9.69	2745	-35.26	20230622	1620	9.69	20231024	2745	-35.26	20230622	1620	9.69	20231024	2.60	N	339950	100	44 억	418375	N	N	N	N
6	20231130	121243	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1756	-7	5	-0.40	266160208	151447	52.99	1748	1783	1739	2290	1235	1763	1757.45	0.93	18325	1833	1797	1780	1744	1727	1789	1736	45	527	100	1300	1	1	44946655	789	292.67	1.92	12	0.34	6.00	913.00	2745	20230622	-36.03	1620	20231024	8.40	2745	-36.03	20230622	1620	8.40	20231024	2745	-36.03	20230622	1620	8.40	20231024	2.60	N	339950	100	44 억	418375	N	N	N	N
7	20231130	111236	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1767	4	2	0.23	177204678	100524	35.17	1748	1783	1745	2290	1235	1763	1762.81	0.93	4696	1833	1797	1780	1744	1727	1789	1736	45	527	100	1300	1	1	44946655	794	294.50	1.94	12	0.22	6.00	913.00	2745	20230622	-35.63	1620	20231024	9.07	2745	-35.63	20230622	1620	9.07	20231024	2745	-35.63	20230622	1620	9.07	20231024	2.60	N	339950	100	44 억	418375	N	N	N	N
8	20231130	101229	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1767	4	2	0.23	78557338	44437	15.55	1748	1783	1745	2290	1235	1763	1767.84	0.93	-5040	1833	1797	1780	1744	1727	1789	1736	45	527	100	1300	1	1	44946655	794	294.50	1.94	12	0.10	6.00	913.00	2745	20230622	-35.63	1620	20231024	9.07	2745	-35.63	20230622	1620	9.07	20231024	2745	-35.63	20230622	1620	9.07	20231024	2.60	N	339950	100	44 억	418375	N	N	N	N
9	20231130	091229	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1776	13	2	0.74	26138378	14907	5.22	1748	1780	1745	2290	1235	1763	1753.43	0.93	-57	1833	1797	1780	1744	1727	1789	1736	45	527	100	1300	1	1	44946655	798	296.00	1.95	12	0.03	6.00	913.00	2745	20230622	-35.30	1620	20231024	9.63	2745	-35.30	20230622	1620	9.63	20231024	2745	-35.30	20230622	1620	9.63	20231024	2.60	N	339950	100	44 억	418375	N	N	N	N
10	20231129	161223	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1763	-27	5	-1.51	508850795	284864	109.34	1763	1816	1763	2325	1253	1790	1786.29	1.00	-33533	1823	1806	1788	1771	1753	1797	1762	45	535	100	1320	1	1	44946655	792	293.83	1.93	12	0.63	6.00	913.00	2745	20230622	-35.77	1620	20231024	8.83	2745	-35.77	20230622	1620	8.83	20231024	2745	-35.77	20230622	1620	8.83	20231024	2.50	N	339950	100	44 억	451440	N	N	N	N
11	20231129	151235	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1770	-20	5	-1.12	455694546	254813	97.80	1763	1816	1763	2325	1253	1790	1788.35	1.00	-43865	1823	1806	1788	1771	1753	1797	1762	45	535	100	1320	1	1	44946655	796	295.00	1.94	12	0.57	6.00	913.00	2745	20230622	-35.52	1620	20231024	9.26	2745	-35.52	20230622	1620	9.26	20231024	2745	-35.52	20230622	1620	9.26	20231024	2.50	N	339950	100	44 억	451440	N	N	N	N
12	20231129	141227	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1791	1	2	0.06	274860305	153544	58.93	1763	1816	1763	2325	1253	1790	1790.11	1.00	-17754	1823	1806	1788	1771	1753	1797	1762	45	535	100	1320	1	1	44946655	805	298.50	1.96	12	0.34	6.00	913.00	2745	20230622	-34.75	1620	20231024	10.56	2745	-34.75	20230622	1620	10.56	20231024	2745	-34.75	20230622	1620	10.56	20231024	2.50	N	339950	100	44 억	451440	N	N	N	N
13	20231129	131228	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1799	9	2	0.50	244907378	136841	52.52	1763	1816	1763	2325	1253	1790	1789.72	1.00	-15684	1823	1806	1788	1771	1753	1797	1762	45	535	100	1320	1	1	44946655	809	299.83	1.97	12	0.30	6.00	913.00	2745	20230622	-34.46	1620	20231024	11.05	2745	-34.46	20230622	1620	11.05	20231024	2745	-34.46	20230622	1620	11.05	20231024	2.50	N	339950	100	44 억	451440	N	N	N	N
14	20231129	121230	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1802	12	2	0.67	238632696	133350	51.18	1763	1816	1763	2325	1253	1790	1789.52	1.00	-15233	1823	1806	1788	1771	1753	1797	1762	45	535	100	1320	1	1	44946655	810	300.33	1.97	12	0.30	6.00	913.00	2745	20230622	-34.35	1620	20231024	11.23	2745	-34.35	20230622	1620	11.23	20231024	2745	-34.35	20230622	1620	11.23	20231024	2.50	N	339950	100	44 억	451440	N	N	N	N
15	20231129	111230	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1801	11	2	0.61	174676117	97722	37.51	1763	1816	1763	2325	1253	1790	1787.48	1.00	-7752	1823	1806	1788	1771	1753	1797	1762	45	535	100	1320	1	1	44946655	809	300.17	1.97	12	0.22	6.00	913.00	2745	20230622	-34.39	1620	20231024	11.17	2745	-34.39	20230622	1620	11.17	20231024	2745	-34.39	20230622	1620	11.17	20231024	2.50	N	339950	100	44 억	451440	N	N	N	N
16	20231129	101227	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1806	16	2	0.89	146981826	82332	31.60	1763	1816	1763	2325	1253	1790	1785.23	1.00	-6969	1823	1806	1788	1771	1753	1797	1762	45	535	100	1320	1	1	44946655	812	301.00	1.98	12	0.18	6.00	913.00	2745	20230622	-34.21	1620	20231024	11.48	2745	-34.21	20230622	1620	11.48	20231024	2745	-34.21	20230622	1620	11.48	20231024	2.50	N	339950	100	44 억	451440	N	N	N	N
17	20231129	091222	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1794	4	2	0.22	87074553	49005	18.81	1763	1816	1763	2325	1253	1790	1776.83	1.00	-5684	1823	1806	1788	1771	1753	1797	1762	45	535	100	1320	1	1	44946655	806	299.00	1.96	12	0.11	6.00	913.00	2745	20230622	-34.64	1620	20231024	10.74	2745	-34.64	20230622	1620	10.74	20231024	2745	-34.64	20230622	1620	10.74	20231024	2.50	N	339950	100	44 억	451440	N	N	N	N
18	20231128	161222	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1790	-16	5	-0.89	428442433	240917	45.77	1805	1805	1770	2345	1265	1806	1777.53	0.94	29006	1897	1851	1825	1779	1753	1838	1766	45	539	100	1330	1	1	44946655	805	298.33	1.96	12	0.54	6.00	913.00	2745	20230622	-34.79	1620	20231024	10.49	2745	-34.79	20230622	1620	10.49	20231024	2745	-34.79	20230622	1620	10.49	20231024	2.62	N	339950	100	44 억	422434	N	N	N	N
19	20231128	151059	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1775	-31	5	-1.72	390226935	219600	41.72	1805	1805	1770	2345	1265	1806	1776.99	0.94	31495	1897	1851	1825	1779	1753	1838	1766	45	539	100	1330	1	1	44946655	798	295.83	1.94	12	0.49	6.00	913.00	2745	20230622	-35.34	1620	20231024	9.57	2745	-35.34	20230622	1620	9.57	20231024	2745	-35.34	20230622	1620	9.57	20231024	2.62	N	339950	100	44 억	422434	N	N	N	N
20	20231128	141220	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1780	-26	5	-1.44	362744755	204097	38.78	1805	1805	1771	2345	1265	1806	1777.32	0.94	30220	1897	1851	1825	1779	1753	1838	1766	45	539	100	1330	1	1	44946655	800	296.67	1.95	12	0.45	6.00	913.00	2745	20230622	-35.15	1620	20231024	9.88	2745	-35.15	20230622	1620	9.88	20231024	2745	-35.15	20230622	1620	9.88	20231024	2.62	N	339950	100	44 억	422434	N	N	N	N
21	20231128	131214	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1781	-25	5	-1.38	276809984	155614	29.57	1805	1805	1771	2345	1265	1806	1778.82	0.94	26778	1897	1851	1825	1779	1753	1838	1766	45	539	100	1330	1	1	44946655	800	296.83	1.95	12	0.35	6.00	913.00	2745	20230622	-35.12	1620	20231024	9.94	2745	-35.12	20230622	1620	9.94	20231024	2745	-35.12	20230622	1620	9.94	20231024	2.62	N	339950	100	44 억	422434	N	N	N	N
22	20231128	121221	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1785	-21	5	-1.16	252448488	141935	26.97	1805	1805	1771	2345	1265	1806	1778.62	0.94	26603	1897	1851	1825	1779	1753	1838	1766	45	539	100	1330	1	1	44946655	802	297.50	1.96	12	0.32	6.00	913.00	2745	20230622	-34.97	1620	20231024	10.19	2745	-34.97	20230622	1620	10.19	20231024	2745	-34.97	20230622	1620	10.19	20231024	2.62	N	339950	100	44 억	422434	N	N	N	N
23	20231128	111222	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1776	-30	5	-1.66	209993924	118017	22.42	1805	1805	1771	2345	1265	1806	1779.35	0.94	26001	1897	1851	1825	1779	1753	1838	1766	45	539	100	1330	1	1	44946655	798	296.00	1.95	12	0.26	6.00	913.00	2745	20230622	-35.30	1620	20231024	9.63	2745	-35.30	20230622	1620	9.63	20231024	2745	-35.30	20230622	1620	9.63	20231024	2.62	N	339950	100	44 억	422434	N	N	N	N
24	20231128	101216	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1778	-28	5	-1.55	181724177	102112	19.40	1805	1805	1771	2345	1265	1806	1779.66	0.94	25014	1897	1851	1825	1779	1753	1838	1766	45	539	100	1330	1	1	44946655	799	296.33	1.95	12	0.23	6.00	913.00	2745	20230622	-35.23	1620	20231024	9.75	2745	-35.23	20230622	1620	9.75	20231024	2745	-35.23	20230622	1620	9.75	20231024	2.62	N	339950	100	44 억	422434	N	N	N	N
25	20231128	091217	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1778	-28	5	-1.55	89216531	49984	9.50	1805	1805	1771	2345	1265	1806	1784.90	0.94	16976	1897	1851	1825	1779	1753	1838	1766	45	539	100	1330	1	1	44946655	799	296.33	1.95	12	0.11	6.00	913.00	2745	20230622	-35.23	1620	20231024	9.75	2745	-35.23	20230622	1620	9.75	20231024	2745	-35.23	20230622	1620	9.75	20231024	2.62	N	339950	100	44 억	422434	N	N	N	N
26	20231127	161208	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1806	-18	5	-0.99	928289764	506679	102.81	1835	1871	1799	2370	1277	1824	1832.15	0.84	43541	1914	1869	1844	1799	1774	1856	1786	45	546	100	1340	1	1	44946655	812	301.00	1.98	12	1.13	6.00	913.00	2745	20230622	-34.21	1620	20231024	11.48	2745	-34.21	20230622	1620	11.48	20231024	2745	-34.21	20230622	1620	11.48	20231024	2.75	N	339950	100	44 억	378342	N	N	N	N
27	20231127	151222	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1807	-17	5	-0.93	887665711	484147	98.24	1835	1871	1800	2370	1277	1824	1833.46	0.84	39290	1914	1869	1844	1799	1774	1856	1786	45	546	100	1340	1	1	44946655	812	301.17	1.98	12	1.08	6.00	913.00	2745	20230622	-34.17	1620	20231024	11.54	2745	-34.17	20230622	1620	11.54	20231024	2745	-34.17	20230622	1620	11.54	20231024	2.75	N	339950	100	44 억	378342	N	N	N	N
28	20231127	141218	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1837	13	2	0.71	750975528	408697	82.93	1835	1871	1804	2370	1277	1824	1837.49	0.84	65743	1914	1869	1844	1799	1774	1856	1786	45	546	100	1340	1	1	44946655	826	306.17	2.01	12	0.91	6.00	913.00	2745	20230622	-33.08	1620	20231024	13.40	2745	-33.08	20230622	1620	13.40	20231024	2745	-33.08	20230622	1620	13.40	20231024	2.75	N	339950	100	44 억	378342	N	N	N	N
29	20231127	131222	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1835	11	2	0.60	691159945	376125	76.32	1835	1871	1804	2370	1277	1824	1837.58	0.84	66630	1914	1869	1844	1799	1774	1856	1786	45	546	100	1340	1	1	44946655	825	305.83	2.01	12	0.84	6.00	913.00	2745	20230622	-33.15	1620	20231024	13.27	2745	-33.15	20230622	1620	13.27	20231024	2745	-33.15	20230622	1620	13.27	20231024	2.75	N	339950	100	44 억	378342	N	N	N	N
30	20231127	121227	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1831	7	2	0.38	473367870	257106	52.17	1835	1871	1812	2370	1277	1824	1841.14	0.84	62100	1914	1869	1844	1799	1774	1856	1786	45	546	100	1340	1	1	44946655	823	305.17	2.01	12	0.57	6.00	913.00	2745	20230622	-33.30	1620	20231024	13.02	2745	-33.30	20230622	1620	13.02	20231024	2745	-33.30	20230622	1620	13.02	20231024	2.75	N	339950	100	44 억	378342	N	N	N	N
31	20231127	111206	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1823	-1	5	-0.05	462562426	251180	50.97	1835	1871	1812	2370	1277	1824	1841.56	0.84	61533	1914	1869	1844	1799	1774	1856	1786	45	546	100	1340	1	1	44946655	819	303.83	2.00	12	0.56	6.00	913.00	2745	20230622	-33.59	1620	20231024	12.53	2745	-33.59	20230622	1620	12.53	20231024	2745	-33.59	20230622	1620	12.53	20231024	2.75	N	339950	100	44 억	378342	N	N	N	N
32	20231127	101203	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1831	7	2	0.38	403203900	218624	44.36	1835	1871	1812	2370	1277	1824	1844.28	0.84	53713	1914	1869	1844	1799	1774	1856	1786	45	546	100	1340	1	1	44946655	823	305.17	2.01	12	0.49	6.00	913.00	2745	20230622	-33.30	1620	20231024	13.02	2745	-33.30	20230622	1620	13.02	20231024	2745	-33.30	20230622	1620	13.02	20231024	2.75	N	339950	100	44 억	378342	N	N	N	N
33	20231127	091207	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1844	20	2	1.10	172779695	93241	18.92	1835	1871	1828	2370	1277	1824	1853.04	0.84	33066	1914	1869	1844	1799	1774	1856	1786	45	546	100	1340	1	1	44946655	829	307.33	2.02	12	0.21	6.00	913.00	2745	20230622	-32.82	1620	20231024	13.83	2745	-32.82	20230622	1620	13.83	20231024	2745	-32.82	20230622	1620	13.83	20231024	2.75	N	339950	100	44 억	378342	N	N	N	N
34	20231124	161201	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1824	-27	5	-1.46	893876019	484509	8.95	1888	1889	1819	2405	1296	1851	1844.90	0.83	5831	2087	1968	1881	1762	1675	2028	1822	45	554	100	1360	1	1	44946655	820	304.00	2.00	12	1.08	6.00	913.00	2745	20230622	-33.55	1620	20231024	12.59	2745	-33.55	20230622	1620	12.59	20231024	2745	-33.55	20230622	1620	12.59	20231024	2.67	N	339950	100	44 억	372406	N	N	N	N
35	20231124	151209	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1824	-27	5	-1.46	866391093	469441	8.67	1888	1889	1819	2405	1296	1851	1845.57	0.83	-544	2087	1968	1881	1762	1675	2028	1822	45	554	100	1360	1	1	44946655	820	304.00	2.00	12	1.04	6.00	913.00	2745	20230622	-33.55	1620	20231024	12.59	2745	-33.55	20230622	1620	12.59	20231024	2745	-33.55	20230622	1620	12.59	20231024	2.67	N	339950	100	44 억	372406	N	N	N	N
36	20231124	141205	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1822	-29	5	-1.57	800883138	433516	8.01	1888	1889	1821	2405	1296	1851	1847.40	0.83	-1617	2087	1968	1881	1762	1675	2028	1822	45	554	100	1360	1	1	44946655	819	303.67	2.00	12	0.96	6.00	913.00	2745	20230622	-33.62	1620	20231024	12.47	2745	-33.62	20230622	1620	12.47	20231024	2745	-33.62	20230622	1620	12.47	20231024	2.67	N	339950	100	44 억	372406	N	N	N	N
37	20231124	131202	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1839	-12	5	-0.65	667703939	360629	6.66	1888	1889	1830	2405	1296	1851	1851.50	0.83	-1374	2087	1968	1881	1762	1675	2028	1822	45	554	100	1360	1	1	44946655	827	306.50	2.01	12	0.80	6.00	913.00	2745	20230622	-33.01	1620	20231024	13.52	2745	-33.01	20230622	1620	13.52	20231024	2745	-33.01	20230622	1620	13.52	20231024	2.67	N	339950	100	44 억	372406	N	N	N	N
38	20231124	121210	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1844	-7	5	-0.38	589696022	318145	5.88	1888	1889	1830	2405	1296	1851	1853.55	0.83	-5793	2087	1968	1881	1762	1675	2028	1822	45	554	100	1360	1	1	44946655	829	307.33	2.02	12	0.71	6.00	913.00	2745	20230622	-32.82	1620	20231024	13.83	2745	-32.82	20230622	1620	13.83	20231024	2745	-32.82	20230622	1620	13.83	20231024	2.67	N	339950	100	44 억	372406	N	N	N	N
39	20231124	111206	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1840	-11	5	-0.59	520203983	280404	5.18	1888	1889	1830	2405	1296	1851	1855.21	0.83	-7751	2087	1968	1881	1762	1675	2028	1822	45	554	100	1360	1	1	44946655	827	306.67	2.02	12	0.62	6.00	913.00	2745	20230622	-32.97	1620	20231024	13.58	2745	-32.97	20230622	1620	13.58	20231024	2745	-32.97	20230622	1620	13.58	20231024	2.67	N	339950	100	44 억	372406	N	N	N	N
40	20231124	101209	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1838	-13	5	-0.70	457697688	246445	4.55	1888	1889	1830	2405	1296	1851	1857.23	0.83	-10556	2087	1968	1881	1762	1675	2028	1822	45	554	100	1360	1	1	44946655	826	306.33	2.01	12	0.55	6.00	913.00	2745	20230622	-33.04	1620	20231024	13.46	2745	-33.04	20230622	1620	13.46	20231024	2745	-33.04	20230622	1620	13.46	20231024	2.67	N	339950	100	44 억	372406	N	N	N	N
41	20231124	091201	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1844	-7	5	-0.38	284074554	152000	2.81	1888	1889	1830	2405	1296	1851	1869.06	0.83	-12273	2087	1968	1881	1762	1675	2028	1822	45	554	100	1360	1	1	44946655	829	307.33	2.02	12	0.34	6.00	913.00	2745	20230622	-32.82	1620	20231024	13.83	2745	-32.82	20230622	1620	13.83	20231024	2745	-32.82	20230622	1620	13.83	20231024	2.67	N	339950	100	44 억	372406	N	N	N	N
42	20231123	161145	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1851	25	2	1.37	10298994591	5391269	1535.58	1810	2000	1794	2370	1279	1826	1910.35	0.79	18785	1931	1878	1841	1788	1751	1860	1770	45	544	100	1350	1	1	44946655	832	308.50	2.03	12	11.99	6.00	913.00	2745	20230622	-32.57	1620	20231024	14.26	2745	-32.57	20230622	1620	14.26	20231024	2745	-32.57	20230622	1620	14.26	20231024	2.72	N	339950	100	44 억	355786	N	N	N	N
43	20231123	151227	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1862	36	2	1.97	10103775574	5285954	1505.58	1810	2000	1794	2370	1279	1826	1911.44	0.79	20183	1931	1878	1841	1788	1751	1860	1770	45	544	100	1350	1	1	44946655	837	310.33	2.04	12	11.76	6.00	913.00	2745	20230622	-32.17	1620	20231024	14.94	2745	-32.17	20230622	1620	14.94	20231024	2745	-32.17	20230622	1620	14.94	20231024	2.72	N	339950	100	44 억	355786	N	N	N	N
44	20231123	141228	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1877	51	2	2.79	9682436713	5060150	1441.27	1810	2000	1794	2370	1279	1826	1913.47	0.79	4925	1931	1878	1841	1788	1751	1860	1770	45	544	100	1350	1	1	44946655	844	312.83	2.06	12	11.26	6.00	913.00	2745	20230622	-31.62	1620	20231024	15.86	2745	-31.62	20230622	1620	15.86	20231024	2745	-31.62	20230622	1620	15.86	20231024	2.72	N	339950	100	44 억	355786	N	N	N	N
45	20231123	131225	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1990	164	2	8.98	5675704521	2967141	845.12	1810	1990	1794	2370	1279	1826	1912.85	0.79	5548	1931	1878	1841	1788	1751	1860	1770	45	544	100	1350	1	1	44946655	894	331.67	2.18	12	6.60	6.00	913.00	2745	20230622	-27.50	1620	20231024	22.84	2745	-27.50	20230622	1620	22.84	20231024	2745	-27.50	20230622	1620	22.84	20231024	2.72	N	339950	100	44 억	355786	Y	N	N	N
46	20231123	121204	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1855	29	2	1.59	543798447	297746	84.81	1810	1862	1794	2370	1279	1826	1826.38	0.79	43155	1931	1878	1841	1788	1751	1860	1770	45	544	100	1350	1	1	44946655	834	309.17	2.03	12	0.66	6.00	913.00	2745	20230622	-32.42	1620	20231024	14.51	2745	-32.42	20230622	1620	14.51	20231024	2745	-32.42	20230622	1620	14.51	20231024	2.72	N	339950	100	44 억	355786	N	N	N	N
47	20231123	111237	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1835	9	2	0.49	337683388	186046	52.99	1810	1845	1794	2370	1279	1826	1815.05	0.79	46784	1931	1878	1841	1788	1751	1860	1770	45	544	100	1350	1	1	44946655	825	305.83	2.01	12	0.41	6.00	913.00	2745	20230622	-33.15	1620	20231024	13.27	2745	-33.15	20230622	1620	13.27	20231024	2745	-33.15	20230622	1620	13.27	20231024	2.72	N	339950	100	44 억	355786	N	N	N	N
48	20231123	101211	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1825	-1	5	-0.05	240873034	133223	37.95	1810	1830	1794	2370	1279	1826	1808.04	0.79	44939	1931	1878	1841	1788	1751	1860	1770	45	544	100	1350	1	1	44946655	820	304.17	2.00	12	0.30	6.00	913.00	2745	20230622	-33.52	1620	20231024	12.65	2745	-33.52	20230622	1620	12.65	20231024	2745	-33.52	20230622	1620	12.65	20231024	2.72	N	339950	100	44 억	355786	N	N	N	N
49	20231123	091204	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1812	-14	5	-0.77	91197329	50621	14.42	1810	1815	1795	2370	1279	1826	1801.57	0.79	16602	1931	1878	1841	1788	1751	1860	1770	45	544	100	1350	1	1	44946655	814	302.00	1.98	12	0.11	6.00	913.00	2745	20230622	-33.99	1620	20231024	11.85	2745	-33.99	20230622	1620	11.85	20231024	2745	-33.99	20230622	1620	11.85	20231024	2.72	N	339950	100	44 억	355786	N	N	N	N
50	20231122	161120	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1826	-9	5	-0.49	641359321	350953	15.38	1836	1894	1804	2385	1285	1835	1827.48	0.80	-6143	1955	1894	1839	1778	1723	1925	1809	45	550	100	1350	1	1	44946655	821	304.33	2.00	12	0.78	6.00	913.00	2745	20230622	-33.48	1620	20231024	12.72	2745	-33.48	20230622	1620	12.72	20231024	2745	-33.48	20230622	1620	12.72	20231024	2.70	N	339950	100	44 억	360663	N	N	N	N
51	20231122	151145	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1820	-15	5	-0.82	631148520	345358	15.13	1836	1894	1804	2385	1285	1835	1827.52	0.80	-6467	1955	1894	1839	1778	1723	1925	1809	45	550	100	1350	1	1	44946655	818	303.33	1.99	12	0.77	6.00	913.00	2745	20230622	-33.70	1620	20231024	12.35	2745	-33.70	20230622	1620	12.35	20231024	2745	-33.70	20230622	1620	12.35	20231024	2.70	N	339950	100	44 억	360663	N	N	N	N
52	20231122	141135	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1821	-14	5	-0.76	601041549	328794	14.41	1836	1894	1804	2385	1285	1835	1828.02	0.80	-2766	1955	1894	1839	1778	1723	1925	1809	45	550	100	1350	1	1	44946655	818	303.50	1.99	12	0.73	6.00	913.00	2745	20230622	-33.66	1620	20231024	12.41	2745	-33.66	20230622	1620	12.41	20231024	2745	-33.66	20230622	1620	12.41	20231024	2.70	N	339950	100	44 억	360663	N	N	N	N
53	20231122	131213	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1823	-12	5	-0.65	569880721	311689	13.66	1836	1894	1804	2385	1285	1835	1828.36	0.80	-11687	1955	1894	1839	1778	1723	1925	1809	45	550	100	1350	1	1	44946655	819	303.83	2.00	12	0.69	6.00	913.00	2745	20230622	-33.59	1620	20231024	12.53	2745	-33.59	20230622	1620	12.53	20231024	2745	-33.59	20230622	1620	12.53	20231024	2.70	N	339950	100	44 억	360663	N	N	N	N
54	20231122	121221	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1825	-10	5	-0.54	558157376	305242	13.37	1836	1894	1804	2385	1285	1835	1828.57	0.80	-12864	1955	1894	1839	1778	1723	1925	1809	45	550	100	1350	1	1	44946655	820	304.17	2.00	12	0.68	6.00	913.00	2745	20230622	-33.52	1620	20231024	12.65	2745	-33.52	20230622	1620	12.65	20231024	2745	-33.52	20230622	1620	12.65	20231024	2.70	N	339950	100	44 억	360663	N	N	N	N
55	20231122	111312	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1826	-9	5	-0.49	531532165	290608	12.73	1836	1894	1804	2385	1285	1835	1829.03	0.80	-12829	1955	1894	1839	1778	1723	1925	1809	45	550	100	1350	1	1	44946655	821	304.33	2.00	12	0.65	6.00	913.00	2745	20230622	-33.48	1620	20231024	12.72	2745	-33.48	20230622	1620	12.72	20231024	2745	-33.48	20230622	1620	12.72	20231024	2.70	N	339950	100	44 억	360663	N	N	N	N
56	20231122	101232	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1812	-23	5	-1.25	406403717	222005	9.73	1836	1894	1804	2385	1285	1835	1830.61	0.80	-15468	1955	1894	1839	1778	1723	1925	1809	45	550	100	1350	1	1	44946655	814	302.00	1.98	12	0.49	6.00	913.00	2745	20230622	-33.99	1620	20231024	11.85	2745	-33.99	20230622	1620	11.85	20231024	2745	-33.99	20230622	1620	11.85	20231024	2.70	N	339950	100	44 억	360663	N	N	N	N
57	20231122	091140	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1830	-5	5	-0.27	238280896	129381	5.67	1836	1894	1817	2385	1285	1835	1841.70	0.80	-8059	1955	1894	1839	1778	1723	1925	1809	45	550	100	1350	1	1	44946655	823	305.00	2.00	12	0.29	6.00	913.00	2745	20230622	-33.33	1620	20231024	12.96	2745	-33.33	20230622	1620	12.96	20231024	2745	-33.33	20230622	1620	12.96	20231024	2.70	N	339950	100	44 억	360663	N	N	N	N
58	20231121	161135	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1835	58	2	3.26	3926595990	2131073	1059.38	1784	1900	1784	2310	1244	1777	1842.59	0.82	861	1853	1814	1753	1714	1653	1834	1734	45	533	100	1310	1	1	44946655	825	305.83	2.01	12	4.74	6.00	913.00	2745	20230622	-33.15	1620	20231024	13.27	2745	-33.15	20230622	1620	13.27	20231024	2745	-33.15	20230622	1620	13.27	20231024	2.71	N	339950	100	44 억	369190	N	N	N	N
59	20231121	151140	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1823	46	2	2.59	3863878514	2096816	1042.35	1784	1900	1784	2310	1244	1777	1842.74	0.82	637	1853	1814	1753	1714	1653	1834	1734	45	533	100	1310	1	1	44946655	819	303.83	2.00	12	4.67	6.00	913.00	2745	20230622	-33.59	1620	20231024	12.53	2745	-33.59	20230622	1620	12.53	20231024	2745	-33.59	20230622	1620	12.53	20231024	2.71	N	339950	100	44 억	369190	N	N	N	N
60	20231121	141123	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1827	50	2	2.81	3757896523	2038457	1013.34	1784	1900	1784	2310	1244	1777	1843.50	0.82	-1103	1853	1814	1753	1714	1653	1834	1734	45	533	100	1310	1	1	44946655	821	304.50	2.00	12	4.54	6.00	913.00	2745	20230622	-33.44	1620	20231024	12.78	2745	-33.44	20230622	1620	12.78	20231024	2745	-33.44	20230622	1620	12.78	20231024	2.71	N	339950	100	44 억	369190	N	N	N	N
61	20231121	131112	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1821	44	2	2.48	3632017776	1969218	978.92	1784	1900	1784	2310	1244	1777	1844.40	0.82	-17068	1853	1814	1753	1714	1653	1834	1734	45	533	100	1310	1	1	44946655	818	303.50	1.99	12	4.38	6.00	913.00	2745	20230622	-33.66	1620	20231024	12.41	2745	-33.66	20230622	1620	12.41	20231024	2745	-33.66	20230622	1620	12.41	20231024	2.71	N	339950	100	44 억	369190	N	N	N	N
62	20231121	121114	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1820	43	2	2.42	3516286195	1905347	947.17	1784	1900	1784	2310	1244	1777	1845.48	0.82	-27521	1853	1814	1753	1714	1653	1834	1734	45	533	100	1310	1	1	44946655	818	303.33	1.99	12	4.24	6.00	913.00	2745	20230622	-33.70	1620	20231024	12.35	2745	-33.70	20230622	1620	12.35	20231024	2745	-33.70	20230622	1620	12.35	20231024	2.71	N	339950	100	44 억	369190	N	N	N	N
63	20231121	111108	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1828	51	2	2.87	3170152974	1714336	852.22	1784	1900	1784	2310	1244	1777	1849.20	0.82	-24437	1853	1814	1753	1714	1653	1834	1734	45	533	100	1310	1	1	44946655	822	304.67	2.00	12	3.81	6.00	913.00	2745	20230622	-33.41	1620	20231024	12.84	2745	-33.41	20230622	1620	12.84	20231024	2745	-33.41	20230622	1620	12.84	20231024	2.71	N	339950	100	44 억	369190	N	N	N	N
64	20231121	101041	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1825	48	2	2.70	843421974	463310	230.32	1784	1849	1784	2310	1244	1777	1820.43	0.82	20335	1853	1814	1753	1714	1653	1834	1734	45	533	100	1310	1	1	44946655	820	304.17	2.00	12	1.03	6.00	913.00	2745	20230622	-33.52	1620	20231024	12.65	2745	-33.52	20230622	1620	12.65	20231024	2745	-33.52	20230622	1620	12.65	20231024	2.71	N	339950	100	44 억	369190	N	N	N	N
65	20231121	091059	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1821	44	2	2.48	370403907	202787	100.81	1784	1849	1784	2310	1244	1777	1826.57	0.82	22693	1853	1814	1753	1714	1653	1834	1734	45	533	100	1310	1	1	44946655	818	303.50	1.99	12	0.45	6.00	913.00	2745	20230622	-33.66	1620	20231024	12.41	2745	-33.66	20230622	1620	12.41	20231024	2745	-33.66	20230622	1620	12.41	20231024	2.71	N	339950	100	44 억	369190	N	N	N	N
66	20231120	161104	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1777	60	2	3.49	326842130	184690	195.96	1697	1792	1692	2230	1202	1717	1769.51	0.76	28906	1800	1758	1735	1693	1670	1747	1682	45	513	100	1270	1	1	44946655	799	296.17	1.95	12	0.41	6.00	913.00	2745	20230622	-35.26	1620	20231024	9.69	2745	-35.26	20230622	1620	9.69	20231024	2745	-35.26	20230622	1620	9.69	20231024	2.78	N	339950	100	44 억	340395	N	N	N	N
67	20231120	151115	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1770	53	2	3.09	285536525	161416	171.27	1697	1792	1692	2230	1202	1717	1768.95	0.76	26116	1800	1758	1735	1693	1670	1747	1682	45	513	100	1270	1	1	44946655	796	295.00	1.94	12	0.36	6.00	913.00	2745	20230622	-35.52	1620	20231024	9.26	2745	-35.52	20230622	1620	9.26	20231024	2745	-35.52	20230622	1620	9.26	20231024	2.78	N	339950	100	44 억	340395	N	N	N	N
68	20231120	141115	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1770	53	2	3.09	237822990	134489	142.70	1697	1792	1692	2230	1202	1717	1768.35	0.76	26603	1800	1758	1735	1693	1670	1747	1682	45	513	100	1270	1	1	44946655	796	295.00	1.94	12	0.30	6.00	913.00	2745	20230622	-35.52	1620	20231024	9.26	2745	-35.52	20230622	1620	9.26	20231024	2745	-35.52	20230622	1620	9.26	20231024	2.78	N	339950	100	44 억	340395	N	N	N	N
69	20231120	131104	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1775	58	2	3.38	219571857	124151	131.73	1697	1792	1692	2230	1202	1717	1768.59	0.76	25736	1800	1758	1735	1693	1670	1747	1682	45	513	100	1270	1	1	44946655	798	295.83	1.94	12	0.28	6.00	913.00	2745	20230622	-35.34	1620	20231024	9.57	2745	-35.34	20230622	1620	9.57	20231024	2745	-35.34	20230622	1620	9.57	20231024	2.78	N	339950	100	44 억	340395	N	N	N	N
70	20231120	121111	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1778	61	2	3.55	168601296	95419	101.24	1697	1792	1692	2230	1202	1717	1766.96	0.76	23882	1800	1758	1735	1693	1670	1747	1682	45	513	100	1270	1	1	44946655	799	296.33	1.95	12	0.21	6.00	913.00	2745	20230622	-35.23	1620	20231024	9.75	2745	-35.23	20230622	1620	9.75	20231024	2745	-35.23	20230622	1620	9.75	20231024	2.78	N	339950	100	44 억	340395	N	N	N	N
71	20231120	111103	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1777	60	2	3.49	150696799	85313	90.52	1697	1792	1692	2230	1202	1717	1766.40	0.76	20162	1800	1758	1735	1693	1670	1747	1682	45	513	100	1270	1	1	44946655	799	296.17	1.95	12	0.19	6.00	913.00	2745	20230622	-35.26	1620	20231024	9.69	2745	-35.26	20230622	1620	9.69	20231024	2745	-35.26	20230622	1620	9.69	20231024	2.78	N	339950	100	44 억	340395	N	N	N	N
72	20231120	101102	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1775	58	2	3.38	109930581	62273	66.07	1697	1792	1692	2230	1202	1717	1765.30	0.76	14503	1800	1758	1735	1693	1670	1747	1682	45	513	100	1270	1	1	44946655	798	295.83	1.94	12	0.14	6.00	913.00	2745	20230622	-35.34	1620	20231024	9.57	2745	-35.34	20230622	1620	9.57	20231024	2745	-35.34	20230622	1620	9.57	20231024	2.78	N	339950	100	44 억	340395	N	N	N	N
73	20231120	091114	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1735	18	2	1.05	6047783	3513	3.73	1697	1735	1692	2230	1202	1717	1721.54	0.76	1064	1800	1758	1735	1693	1670	1747	1682	45	513	100	1270	1	1	44946655	780	289.17	1.90	12	0.01	6.00	913.00	2745	20230622	-36.79	1620	20231024	7.10	2745	-36.79	20230622	1620	7.10	20231024	2745	-36.79	20230622	1620	7.10	20231024	2.78	N	339950	100	44 억	340395	N	N	N	N
74	20231117	161137	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1717	-28	5	-1.60	162244468	93678	31.11	1777	1777	1712	2265	1222	1745	1731.97	0.83	-24387	1881	1813	1739	1671	1597	1776	1634	45	520	100	1290	1	1	44946655	772	286.17	1.88	12	0.21	6.00	913.00	2745	20230622	-37.45	1620	20231024	5.99	2745	-37.45	20230622	1620	5.99	20231024	2745	-37.45	20230622	1620	5.99	20231024	2.71	N	339950	100	44 억	371141	N	N	N	N
75	20231117	151144	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1714	-31	5	-1.78	150684044	86931	28.87	1777	1777	1713	2265	1222	1745	1733.38	0.83	-25627	1881	1813	1739	1671	1597	1776	1634	45	520	100	1290	1	1	44946655	770	285.67	1.88	12	0.19	6.00	913.00	2745	20230622	-37.56	1620	20231024	5.80	2745	-37.56	20230622	1620	5.80	20231024	2745	-37.56	20230622	1620	5.80	20231024	2.71	N	339950	100	44 억	371141	N	N	N	N
76	20231117	141137	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1734	-11	5	-0.63	121766180	70123	23.29	1777	1777	1720	2265	1222	1745	1736.47	0.83	-13452	1881	1813	1739	1671	1597	1776	1634	45	520	100	1290	1	1	44946655	779	289.00	1.90	12	0.16	6.00	913.00	2745	20230622	-36.83	1620	20231024	7.04	2745	-36.83	20230622	1620	7.04	20231024	2745	-36.83	20230622	1620	7.04	20231024	2.71	N	339950	100	44 억	371141	N	N	N	N
77	20231117	131135	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1734	-11	5	-0.63	117045507	67400	22.38	1777	1777	1720	2265	1222	1745	1736.58	0.83	-11823	1881	1813	1739	1671	1597	1776	1634	45	520	100	1290	1	1	44946655	779	289.00	1.90	12	0.15	6.00	913.00	2745	20230622	-36.83	1620	20231024	7.04	2745	-36.83	20230622	1620	7.04	20231024	2745	-36.83	20230622	1620	7.04	20231024	2.71	N	339950	100	44 억	371141	N	N	N	N
78	20231117	121138	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1735	-10	5	-0.57	102876530	59250	19.68	1777	1777	1720	2265	1222	1745	1736.31	0.83	-10478	1881	1813	1739	1671	1597	1776	1634	45	520	100	1290	1	1	44946655	780	289.17	1.90	12	0.13	6.00	913.00	2745	20230622	-36.79	1620	20231024	7.10	2745	-36.79	20230622	1620	7.10	20231024	2745	-36.79	20230622	1620	7.10	20231024	2.71	N	339950	100	44 억	371141	N	N	N	N
79	20231117	111143	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1733	-12	5	-0.69	91803415	52859	17.56	1777	1777	1720	2265	1222	1745	1736.76	0.83	-11992	1881	1813	1739	1671	1597	1776	1634	45	520	100	1290	1	1	44946655	779	288.83	1.90	12	0.12	6.00	913.00	2745	20230622	-36.87	1620	20231024	6.98	2745	-36.87	20230622	1620	6.98	20231024	2745	-36.87	20230622	1620	6.98	20231024	2.71	N	339950	100	44 억	371141	N	N	N	N
80	20231117	101140	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1730	-15	5	-0.86	48751249	27991	9.30	1777	1777	1720	2265	1222	1745	1741.68	0.83	-12209	1881	1813	1739	1671	1597	1776	1634	45	520	100	1290	1	1	44946655	778	288.33	1.89	12	0.06	6.00	913.00	2745	20230622	-36.98	1620	20231024	6.79	2745	-36.98	20230622	1620	6.79	20231024	2745	-36.98	20230622	1620	6.79	20231024	2.71	N	339950	100	44 억	371141	N	N	N	N
81	20231117	091141	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1729	-16	5	-0.92	8868381	5025	1.67	1777	1777	1720	2265	1222	1745	1764.85	0.83	-3528	1881	1813	1739	1671	1597	1776	1634	45	520	100	1290	1	1	44946655	777	288.17	1.89	12	0.01	6.00	913.00	2745	20230622	-37.01	1620	20231024	6.73	2745	-37.01	20230622	1620	6.73	20231024	2745	-37.01	20230622	1620	6.73	20231024	2.71	N	339950	100	44 억	371141	N	N	N	N
82	20231116	161137	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1755	-10	5	-0.57	521154650	295699	86.97	1767	1807	1665	2290	1236	1765	1762.44	0.83	-5012	1821	1792	1746	1717	1671	1807	1732	45	525	100	1300	1	1	44946655	789	292.50	1.92	12	0.66	6.00	913.00	2745	20230622	-36.07	1620	20231024	8.33	2745	-36.07	20230622	1620	8.33	20231024	2745	-36.07	20230622	1620	8.33	20231024	2.63	N	339950	100	44 억	374241	N	N	N	N
83	20231116	151131	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1749	-16	5	-0.91	505891629	286992	84.41	1767	1807	1665	2290	1236	1765	1762.73	0.83	-6770	1821	1792	1746	1717	1671	1807	1732	45	525	100	1300	1	1	44946655	786	291.50	1.92	12	0.64	6.00	913.00	2745	20230622	-36.28	1620	20231024	7.96	2745	-36.28	20230622	1620	7.96	20231024	2745	-36.28	20230622	1620	7.96	20231024	2.63	N	339950	100	44 억	374241	N	N	N	N
84	20231116	141107	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1743	-22	5	-1.25	474667841	269153	79.16	1767	1807	1665	2290	1236	1765	1763.56	0.83	-11448	1821	1792	1746	1717	1671	1807	1732	45	525	100	1300	1	1	44946655	783	290.50	1.91	12	0.60	6.00	913.00	2745	20230622	-36.50	1620	20231024	7.59	2745	-36.50	20230622	1620	7.59	20231024	2745	-36.50	20230622	1620	7.59	20231024	2.63	N	339950	100	44 억	374241	N	N	N	N
85	20231116	131131	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1761	-4	5	-0.23	229159228	130260	38.31	1767	1777	1734	2290	1236	1765	1759.21	0.83	-16760	1821	1792	1746	1717	1671	1807	1732	45	525	100	1300	1	1	44946655	792	293.50	1.93	12	0.29	6.00	913.00	2745	20230622	-35.85	1620	20231024	8.70	2745	-35.85	20230622	1620	8.70	20231024	2745	-35.85	20230622	1620	8.70	20231024	2.63	N	339950	100	44 억	374241	N	N	N	N
86	20231116	121132	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1753	-12	5	-0.68	202256635	114915	33.80	1767	1777	1735	2290	1236	1765	1760.02	0.83	-15057	1821	1792	1746	1717	1671	1807	1732	45	525	100	1300	1	1	44946655	788	292.17	1.92	12	0.26	6.00	913.00	2745	20230622	-36.14	1620	20231024	8.21	2745	-36.14	20230622	1620	8.21	20231024	2745	-36.14	20230622	1620	8.21	20231024	2.63	N	339950	100	44 억	374241	N	N	N	N
87	20231116	111131	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1764	-1	5	-0.06	134244939	76049	22.37	1767	1777	1735	2290	1236	1765	1765.25	0.83	-20693	1821	1792	1746	1717	1671	1807	1732	45	525	100	1300	1	1	44946655	793	294.00	1.93	12	0.17	6.00	913.00	2745	20230622	-35.74	1620	20231024	8.89	2745	-35.74	20230622	1620	8.89	20231024	2745	-35.74	20230622	1620	8.89	20231024	2.63	N	339950	100	44 억	374241	N	N	N	N
88	20231116	101131	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1777	12	2	0.68	75924677	42981	12.64	1767	1777	1735	2290	1236	1765	1766.50	0.83	-10447	1821	1792	1746	1717	1671	1807	1732	45	525	100	1300	1	1	44946655	799	296.17	1.95	12	0.10	6.00	913.00	2745	20230622	-35.26	1620	20231024	9.69	2745	-35.26	20230622	1620	9.69	20231024	2745	-35.26	20230622	1620	9.69	20231024	2.63	N	339950	100	44 억	374241	N	N	N	N
89	20231116	091137	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1765	0	3	0.00	0	0	0.00	0	0	0	2290	1236	1765	0.00	0.83	0	1821	1792	1746	1717	1671	1807	1732	45	525	100	1300	1	1	44946655	793	294.17	1.93	12	0.00	6.00	913.00	2745	20230622	-35.70	1620	20231024	8.95	2745	-35.70	20230622	1620	8.95	20231024	2745	-35.70	20230622	1620	8.95	20231024	2.63	N	339950	100	44 억	374241	N	N	N	N
90	20231115	161012	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1765	55	2	3.22	579809448	332502	99.05	1725	1775	1700	2220	1197	1710	1743.78	0.73	47347	1782	1745	1713	1676	1644	1764	1695	45	510	100	1260	1	1	44946655	793	294.17	1.93	12	0.74	6.00	913.00	2745	20230622	-35.70	1620	20231024	8.95	2745	-35.70	20230622	1620	8.95	20231024	2745	-35.70	20230622	1620	8.95	20231024	2.73	N	339950	100	44 억	327195	N	N	N	N
91	20231115	151152	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1759	49	2	2.87	547987379	314475	93.68	1725	1775	1700	2220	1197	1710	1742.55	0.73	46460	1782	1745	1713	1676	1644	1764	1695	45	510	100	1260	1	1	44946655	791	293.17	1.93	12	0.70	6.00	913.00	2745	20230622	-35.92	1620	20231024	8.58	2745	-35.92	20230622	1620	8.58	20231024	2745	-35.92	20230622	1620	8.58	20231024	2.73	N	339950	100	44 억	327195	N	N	N	N
92	20231115	141148	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1756	46	2	2.69	493235203	283283	84.39	1725	1775	1700	2220	1197	1710	1741.14	0.73	37481	1782	1745	1713	1676	1644	1764	1695	45	510	100	1260	1	1	44946655	789	292.67	1.92	12	0.63	6.00	913.00	2745	20230622	-36.03	1620	20231024	8.40	2745	-36.03	20230622	1620	8.40	20231024	2745	-36.03	20230622	1620	8.40	20231024	2.73	N	339950	100	44 억	327195	N	N	N	N
93	20231115	131149	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1759	49	2	2.87	367863310	212089	63.18	1725	1759	1700	2220	1197	1710	1734.48	0.73	37487	1782	1745	1713	1676	1644	1764	1695	45	510	100	1260	1	1	44946655	791	293.17	1.93	12	0.47	6.00	913.00	2745	20230622	-35.92	1620	20231024	8.58	2745	-35.92	20230622	1620	8.58	20231024	2745	-35.92	20230622	1620	8.58	20231024	2.73	N	339950	100	44 억	327195	N	N	N	N
94	20231115	121150	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1745	35	2	2.05	267924719	154810	46.12	1725	1746	1700	2220	1197	1710	1730.67	0.73	22234	1782	1745	1713	1676	1644	1764	1695	45	510	100	1260	1	1	44946655	784	290.83	1.91	12	0.34	6.00	913.00	2745	20230622	-36.43	1620	20231024	7.72	2745	-36.43	20230622	1620	7.72	20231024	2745	-36.43	20230622	1620	7.72	20231024	2.73	N	339950	100	44 억	327195	N	N	N	N
95	20231115	111204	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1736	26	2	1.52	204933006	118645	35.34	1725	1745	1700	2220	1197	1710	1727.28	0.73	19007	1782	1745	1713	1676	1644	1764	1695	45	510	100	1260	1	1	44946655	780	289.33	1.90	12	0.26	6.00	913.00	2745	20230622	-36.76	1620	20231024	7.16	2745	-36.76	20230622	1620	7.16	20231024	2745	-36.76	20230622	1620	7.16	20231024	2.73	N	339950	100	44 억	327195	N	N	N	N
96	20231115	101154	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1732	22	2	1.29	119226030	69293	20.64	1725	1738	1700	2220	1197	1710	1720.61	0.73	17019	1782	1745	1713	1676	1644	1764	1695	45	510	100	1260	1	1	44946655	778	288.67	1.90	12	0.15	6.00	913.00	2745	20230622	-36.90	1620	20231024	6.91	2745	-36.90	20230622	1620	6.91	20231024	2745	-36.90	20230622	1620	6.91	20231024	2.73	N	339950	100	44 억	327195	N	N	N	N
97	20231115	091143	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1713	3	2	0.18	37471416	21857	6.51	1725	1729	1700	2220	1197	1710	1714.39	0.73	-48	1782	1745	1713	1676	1644	1764	1695	45	510	100	1260	1	1	44946655	770	285.50	1.88	12	0.05	6.00	913.00	2745	20230622	-37.60	1620	20231024	5.74	2745	-37.60	20230622	1620	5.74	20231024	2745	-37.60	20230622	1620	5.74	20231024	2.73	N	339950	100	44 억	327195	N	N	N	N
98	20231114	161126	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1710	29	2	1.73	571277368	332874	22.87	1681	1750	1681	2185	1177	1681	1716.20	0.38	155137	2049	1864	1760	1575	1471	1813	1524	45	504	100	1240	1	1	44946655	769	285.00	1.87	12	0.74	6.00	913.00	2745	20230622	-37.70	1620	20231024	5.56	2745	-37.70	20230622	1620	5.56	20231024	2745	-37.70	20230622	1620	5.56	20231024	2.74	N	339950	100	44 억	172080	N	N	N	N
99	20231114	151133	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1703	22	2	1.31	567848946	330867	22.73	1681	1750	1681	2185	1177	1681	1716.25	0.38	154630	2049	1864	1760	1575	1471	1813	1524	45	504	100	1240	1	1	44946655	765	283.83	1.87	12	0.74	6.00	913.00	2745	20230622	-37.96	1620	20231024	5.12	2745	-37.96	20230622	1620	5.12	20231024	2745	-37.96	20230622	1620	5.12	20231024	2.74	N	339950	100	44 억	172080	N	N	N	N
100	20231114	141129	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1700	19	2	1.13	494002820	287398	19.75	1681	1750	1681	2185	1177	1681	1718.88	0.38	153252	2049	1864	1760	1575	1471	1813	1524	45	504	100	1240	1	1	44946655	764	283.33	1.86	12	0.64	6.00	913.00	2745	20230622	-38.07	1620	20231024	4.94	2745	-38.07	20230622	1620	4.94	20231024	2745	-38.07	20230622	1620	4.94	20231024	2.74	N	339950	100	44 억	172080	N	N	N	N
101	20231114	131131	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1712	31	2	1.84	468437671	272393	18.72	1681	1750	1681	2185	1177	1681	1719.71	0.38	146190	2049	1864	1760	1575	1471	1813	1524	45	504	100	1240	1	1	44946655	769	285.33	1.88	12	0.61	6.00	913.00	2745	20230622	-37.63	1620	20231024	5.68	2745	-37.63	20230622	1620	5.68	20231024	2745	-37.63	20230622	1620	5.68	20231024	2.74	N	339950	100	44 억	172080	N	N	N	N
102	20231114	121134	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1713	32	2	1.90	461407630	268286	18.43	1681	1750	1681	2185	1177	1681	1719.83	0.38	145020	2049	1864	1760	1575	1471	1813	1524	45	504	100	1240	1	1	44946655	770	285.50	1.88	12	0.60	6.00	913.00	2745	20230622	-37.60	1620	20231024	5.74	2745	-37.60	20230622	1620	5.74	20231024	2745	-37.60	20230622	1620	5.74	20231024	2.74	N	339950	100	44 억	172080	N	N	N	N
103	20231114	111144	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1710	29	2	1.73	456566921	265457	18.24	1681	1750	1681	2185	1177	1681	1719.93	0.38	145778	2049	1864	1760	1575	1471	1813	1524	45	504	100	1240	1	1	44946655	769	285.00	1.87	12	0.59	6.00	913.00	2745	20230622	-37.70	1620	20231024	5.56	2745	-37.70	20230622	1620	5.56	20231024	2745	-37.70	20230622	1620	5.56	20231024	2.74	N	339950	100	44 억	172080	N	N	N	N
104	20231114	101133	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1707	26	2	1.55	440194608	255884	17.58	1681	1750	1681	2185	1177	1681	1720.29	0.38	143180	2049	1864	1760	1575	1471	1813	1524	45	504	100	1240	1	1	44946655	767	284.50	1.87	12	0.57	6.00	913.00	2745	20230622	-37.81	1620	20231024	5.37	2745	-37.81	20230622	1620	5.37	20231024	2745	-37.81	20230622	1620	5.37	20231024	2.74	N	339950	100	44 억	172080	N	N	N	N
105	20231114	091119	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1730	49	2	2.91	115071000	66955	4.60	1681	1750	1681	2185	1177	1681	1718.63	0.38	45082	2049	1864	1760	1575	1471	1813	1524	45	504	100	1240	1	1	44946655	778	288.33	1.89	12	0.15	6.00	913.00	2745	20230622	-36.98	1620	20231024	6.79	2745	-36.98	20230622	1620	6.79	20231024	2745	-36.98	20230622	1620	6.79	20231024	2.74	N	339950	100	44 억	172080	N	N	N	N
106	20231113	161110	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1681	-34	5	-1.98	2590037483	1446093	2412.49	1715	1945	1656	2225	1201	1715	1791.26	0.44	-25050	1756	1735	1717	1696	1678	1746	1707	45	510	100	1260	1	1	44946655	756	280.17	1.84	12	3.22	6.00	913.00	2745	20230622	-38.76	1620	20231024	3.77	2745	-38.76	20230622	1620	3.77	20231024	2745	-38.76	20230622	1620	3.77	20231024	2.73	N	339950	100	44 억	197943	N	N	N	N
107	20231113	151104	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1674	-41	5	-2.39	2538490163	1415317	2361.14	1715	1945	1656	2225	1201	1715	1793.58	0.44	-37924	1756	1735	1717	1696	1678	1746	1707	45	510	100	1260	1	1	44946655	752	279.00	1.83	12	3.15	6.00	913.00	2745	20230622	-39.02	1620	20231024	3.33	2745	-39.02	20230622	1620	3.33	20231024	2745	-39.02	20230622	1620	3.33	20231024	2.73	N	339950	100	44 억	197943	N	N	N	N
108	20231113	141106	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1754	39	2	2.27	1584920946	858921	1432.92	1715	1945	1711	2225	1201	1715	1845.25	0.44	-53559	1756	1735	1717	1696	1678	1746	1707	45	510	100	1260	1	1	44946655	788	292.33	1.92	12	1.91	6.00	913.00	2745	20230622	-36.10	1620	20231024	8.27	2745	-36.10	20230622	1620	8.27	20231024	2745	-36.10	20230622	1620	8.27	20231024	2.73	N	339950	100	44 억	197943	N	N	N	N
109	20231113	131104	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1730	15	2	0.87	91742848	53294	88.91	1715	1735	1711	2225	1201	1715	1721.45	0.44	11958	1756	1735	1717	1696	1678	1746	1707	45	510	100	1260	1	1	44946655	778	288.33	1.89	12	0.12	6.00	913.00	2745	20230622	-36.98	1620	20231024	6.79	2745	-36.98	20230622	1620	6.79	20231024	2745	-36.98	20230622	1620	6.79	20231024	2.73	N	339950	100	44 억	197943	N	N	N	N
110	20231113	121108	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1711	-4	5	-0.23	41688829	24291	40.52	1715	1730	1711	2225	1201	1715	1716.23	0.44	555	1756	1735	1717	1696	1678	1746	1707	45	510	100	1260	1	1	44946655	769	285.17	1.87	12	0.05	6.00	913.00	2745	20230622	-37.67	1620	20231024	5.62	2745	-37.67	20230622	1620	5.62	20231024	2745	-37.67	20230622	1620	5.62	20231024	2.73	N	339950	100	44 억	197943	N	N	N	N
111	20231113	111102	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1720	5	2	0.29	20144595	11717	19.55	1715	1730	1715	2225	1201	1715	1719.26	0.44	1458	1756	1735	1717	1696	1678	1746	1707	45	510	100	1260	1	1	44946655	773	286.67	1.88	12	0.03	6.00	913.00	2745	20230622	-37.34	1620	20231024	6.17	2745	-37.34	20230622	1620	6.17	20231024	2745	-37.34	20230622	1620	6.17	20231024	2.73	N	339950	100	44 억	197943	N	N	N	N
112	20231113	101101	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1725	10	2	0.58	11749341	6831	11.40	1715	1730	1715	2225	1201	1715	1720.00	0.44	1828	1756	1735	1717	1696	1678	1746	1707	45	510	100	1260	1	1	44946655	775	287.50	1.89	12	0.02	6.00	913.00	2745	20230622	-37.16	1620	20231024	6.48	2745	-37.16	20230622	1620	6.48	20231024	2745	-37.16	20230622	1620	6.48	20231024	2.73	N	339950	100	44 억	197943	N	N	N	N
113	20231113	091109	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1725	10	2	0.58	3356941	1950	3.25	1715	1730	1715	2225	1201	1715	1721.51	0.44	-203	1756	1735	1717	1696	1678	1746	1707	45	510	100	1260	1	1	44946655	775	287.50	1.89	12	0.00	6.00	913.00	2745	20230622	-37.16	1620	20231024	6.48	2745	-37.16	20230622	1620	6.48	20231024	2745	-37.16	20230622	1620	6.48	20231024	2.73	N	339950	100	44 억	197943	N	N	N	N
114	20231110	161122	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1715	-18	5	-1.04	101773747	59726	85.00	1708	1738	1699	2250	1214	1733	1703.99	0.43	2676	1804	1768	1744	1708	1684	1756	1696	45	517	100	1280	1	1	44946655	771	285.83	1.88	12	0.13	6.00	913.00	2745	20230622	-37.52	1620	20231024	5.86	2745	-37.52	20230622	1620	5.86	20231024	2745	-37.52	20230622	1620	5.86	20231024	2.69	N	339950	100	44 억	195268	N	N	N	N
115	20231110	151128	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1710	-23	5	-1.33	93076725	54641	77.76	1708	1738	1699	2250	1214	1733	1703.42	0.43	1893	1804	1768	1744	1708	1684	1756	1696	45	517	100	1280	1	1	44946655	769	285.00	1.87	12	0.12	6.00	913.00	2745	20230622	-37.70	1620	20231024	5.56	2745	-37.70	20230622	1620	5.56	20231024	2745	-37.70	20230622	1620	5.56	20231024	2.69	N	339950	100	44 억	195268	N	N	N	N
116	20231110	141113	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1711	-22	5	-1.27	82669202	48552	69.09	1708	1738	1699	2250	1214	1733	1702.69	0.43	902	1804	1768	1744	1708	1684	1756	1696	45	517	100	1280	1	1	44946655	769	285.17	1.87	12	0.11	6.00	913.00	2745	20230622	-37.67	1620	20231024	5.62	2745	-37.67	20230622	1620	5.62	20231024	2745	-37.67	20230622	1620	5.62	20231024	2.69	N	339950	100	44 억	195268	N	N	N	N
117	20231110	131114	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1710	-23	5	-1.33	76569918	44971	64.00	1708	1738	1699	2250	1214	1733	1702.65	0.43	787	1804	1768	1744	1708	1684	1756	1696	45	517	100	1280	1	1	44946655	769	285.00	1.87	12	0.10	6.00	913.00	2745	20230622	-37.70	1620	20231024	5.56	2745	-37.70	20230622	1620	5.56	20231024	2745	-37.70	20230622	1620	5.56	20231024	2.69	N	339950	100	44 억	195268	N	N	N	N
118	20231110	121122	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1707	-26	5	-1.50	56725738	33314	47.41	1708	1738	1699	2250	1214	1733	1702.76	0.43	309	1804	1768	1744	1708	1684	1756	1696	45	517	100	1280	1	1	44946655	767	284.50	1.87	12	0.07	6.00	913.00	2745	20230622	-37.81	1620	20231024	5.37	2745	-37.81	20230622	1620	5.37	20231024	2745	-37.81	20230622	1620	5.37	20231024	2.69	N	339950	100	44 억	195268	N	N	N	N
119	20231110	111100	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1699	-34	5	-1.96	50044518	29391	41.83	1708	1738	1699	2250	1214	1733	1702.72	0.43	-894	1804	1768	1744	1708	1684	1756	1696	45	517	100	1280	1	1	44946655	764	283.17	1.86	12	0.07	6.00	913.00	2745	20230622	-38.11	1620	20231024	4.88	2745	-38.11	20230622	1620	4.88	20231024	2745	-38.11	20230622	1620	4.88	20231024	2.69	N	339950	100	44 억	195268	N	N	N	N
120	20231110	101114	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1699	-34	5	-1.96	45420337	26670	37.95	1708	1738	1699	2250	1214	1733	1703.05	0.43	-1470	1804	1768	1744	1708	1684	1756	1696	45	517	100	1280	1	1	44946655	764	283.17	1.86	12	0.06	6.00	913.00	2745	20230622	-38.11	1620	20231024	4.88	2745	-38.11	20230622	1620	4.88	20231024	2745	-38.11	20230622	1620	4.88	20231024	2.69	N	339950	100	44 억	195268	N	N	N	N
121	20231110	091054	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1707	-26	5	-1.50	9266659	5425	7.72	1708	1738	1707	2250	1214	1733	1708.14	0.43	9	1804	1768	1744	1708	1684	1756	1696	45	517	100	1280	1	1	44946655	767	284.50	1.87	12	0.01	6.00	913.00	2745	20230622	-37.81	1620	20231024	5.37	2745	-37.81	20230622	1620	5.37	20231024	2745	-37.81	20230622	1620	5.37	20231024	2.69	N	339950	100	44 억	195268	N	N	N	N
122	20231109	161047	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1733	-34	5	-1.92	122044096	70023	74.26	1767	1780	1720	2295	1237	1767	1742.91	0.42	8402	1815	1790	1770	1745	1725	1803	1758	45	528	100	1300	1	1	44946655	779	288.83	1.90	12	0.16	6.00	913.00	2745	20230622	-36.87	1620	20231024	6.98	2745	-36.87	20230622	1620	6.98	20231024	2745	-36.87	20230622	1620	6.98	20231024	2.68	N	339950	100	44 억	186759	N	N	N	N
123	20231109	151047	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1730	-37	5	-2.09	121172777	69520	73.72	1767	1780	1720	2295	1237	1767	1742.99	0.42	8566	1815	1790	1770	1745	1725	1803	1758	45	528	100	1300	1	1	44946655	778	288.33	1.89	12	0.15	6.00	913.00	2745	20230622	-36.98	1620	20231024	6.79	2745	-36.98	20230622	1620	6.79	20231024	2745	-36.98	20230622	1620	6.79	20231024	2.68	N	339950	100	44 억	186759	N	N	N	N
124	20231109	141043	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1739	-28	5	-1.58	100075429	57317	60.78	1767	1780	1727	2295	1237	1767	1746.00	0.42	5891	1815	1790	1770	1745	1725	1803	1758	45	528	100	1300	1	1	44946655	782	289.83	1.90	12	0.13	6.00	913.00	2745	20230622	-36.65	1620	20231024	7.35	2745	-36.65	20230622	1620	7.35	20231024	2745	-36.65	20230622	1620	7.35	20231024	2.68	N	339950	100	44 억	186759	N	N	N	N
125	20231109	131046	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1745	-22	5	-1.25	77491574	44354	47.04	1767	1780	1727	2295	1237	1767	1747.12	0.42	2507	1815	1790	1770	1745	1725	1803	1758	45	528	100	1300	1	1	44946655	784	290.83	1.91	12	0.10	6.00	913.00	2745	20230622	-36.43	1620	20231024	7.72	2745	-36.43	20230622	1620	7.72	20231024	2745	-36.43	20230622	1620	7.72	20231024	2.68	N	339950	100	44 억	186759	N	N	N	N
126	20231109	121051	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1755	-12	5	-0.68	62482280	35767	37.93	1767	1780	1727	2295	1237	1767	1746.93	0.42	2108	1815	1790	1770	1745	1725	1803	1758	45	528	100	1300	1	1	44946655	789	292.50	1.92	12	0.08	6.00	913.00	2745	20230622	-36.07	1620	20231024	8.33	2745	-36.07	20230622	1620	8.33	20231024	2745	-36.07	20230622	1620	8.33	20231024	2.68	N	339950	100	44 억	186759	N	N	N	N
127	20231109	111046	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1749	-18	5	-1.02	46896290	26879	28.50	1767	1780	1727	2295	1237	1767	1744.72	0.42	2653	1815	1790	1770	1745	1725	1803	1758	45	528	100	1300	1	1	44946655	786	291.50	1.92	12	0.06	6.00	913.00	2745	20230622	-36.28	1620	20231024	7.96	2745	-36.28	20230622	1620	7.96	20231024	2745	-36.28	20230622	1620	7.96	20231024	2.68	N	339950	100	44 억	186759	N	N	N	N
128	20231109	101040	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1728	-39	5	-2.21	33873724	19420	20.59	1767	1780	1727	2295	1237	1767	1744.27	0.42	1103	1815	1790	1770	1745	1725	1803	1758	45	528	100	1300	1	1	44946655	777	288.00	1.89	12	0.04	6.00	913.00	2745	20230622	-37.05	1620	20231024	6.67	2745	-37.05	20230622	1620	6.67	20231024	2745	-37.05	20230622	1620	6.67	20231024	2.68	N	339950	100	44 억	186759	N	N	N	N
129	20231109	091048	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1749	-18	5	-1.02	6115253	3468	3.68	1767	1780	1749	2295	1237	1767	1763.34	0.42	-889	1815	1790	1770	1745	1725	1803	1758	45	528	100	1300	1	1	44946655	786	291.50	1.92	12	0.01	6.00	913.00	2745	20230622	-36.28	1620	20231024	7.96	2745	-36.28	20230622	1620	7.96	20231024	2745	-36.28	20230622	1620	7.96	20231024	2.68	N	339950	100	44 억	186759	N	N	N	N
130	20231108	161038	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1767	17	2	0.97	167479584	94298	281.49	1750	1795	1750	2275	1225	1750	1776.07	0.43	-6696	1786	1767	1746	1727	1706	1777	1737	45	525	100	1290	1	1	44946655	794	294.50	1.94	12	0.21	6.00	913.00	2745	20230622	-35.63	1620	20231024	9.07	2745	-35.63	20230622	1620	9.07	20231024	2745	-35.63	20230622	1620	9.07	20231024	2.57	N	339950	100	44 억	193565	N	N	N	N
131	20231108	151044	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1767	17	2	0.97	164520170	92623	276.49	1750	1795	1750	2275	1225	1750	1776.23	0.43	-6177	1786	1767	1746	1727	1706	1777	1737	45	525	100	1290	1	1	44946655	794	294.50	1.94	12	0.21	6.00	913.00	2745	20230622	-35.63	1620	20231024	9.07	2745	-35.63	20230622	1620	9.07	20231024	2745	-35.63	20230622	1620	9.07	20231024	2.57	N	339950	100	44 억	193565	N	N	N	N
132	20231108	141037	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1780	30	2	1.71	131085872	73790	220.28	1750	1795	1750	2275	1225	1750	1776.47	0.43	4327	1786	1767	1746	1727	1706	1777	1737	45	525	100	1290	1	1	44946655	800	296.67	1.95	12	0.16	6.00	913.00	2745	20230622	-35.15	1620	20231024	9.88	2745	-35.15	20230622	1620	9.88	20231024	2745	-35.15	20230622	1620	9.88	20231024	2.57	N	339950	100	44 억	193565	N	N	N	N
133	20231108	131035	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1783	33	2	1.89	107573595	60578	180.84	1750	1795	1750	2275	1225	1750	1775.79	0.43	10369	1786	1767	1746	1727	1706	1777	1737	45	525	100	1290	1	1	44946655	801	297.17	1.95	12	0.13	6.00	913.00	2745	20230622	-35.05	1620	20231024	10.06	2745	-35.05	20230622	1620	10.06	20231024	2745	-35.05	20230622	1620	10.06	20231024	2.57	N	339950	100	44 억	193565	N	N	N	N
134	20231108	121031	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1788	38	2	2.17	102120560	57526	171.72	1750	1795	1750	2275	1225	1750	1775.21	0.43	9962	1786	1767	1746	1727	1706	1777	1737	45	525	100	1290	1	1	44946655	804	298.00	1.96	12	0.13	6.00	913.00	2745	20230622	-34.86	1620	20231024	10.37	2745	-34.86	20230622	1620	10.37	20231024	2745	-34.86	20230622	1620	10.37	20231024	2.57	N	339950	100	44 억	193565	N	N	N	N
135	20231108	111040	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1792	42	2	2.40	90940145	51273	153.06	1750	1795	1750	2275	1225	1750	1773.65	0.43	10515	1786	1767	1746	1727	1706	1777	1737	45	525	100	1290	1	1	44946655	805	298.67	1.96	12	0.11	6.00	913.00	2745	20230622	-34.72	1620	20231024	10.62	2745	-34.72	20230622	1620	10.62	20231024	2745	-34.72	20230622	1620	10.62	20231024	2.57	N	339950	100	44 억	193565	N	N	N	N
136	20231108	101037	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1793	43	2	2.46	62080705	35091	104.75	1750	1795	1750	2275	1225	1750	1769.13	0.43	7081	1786	1767	1746	1727	1706	1777	1737	45	525	100	1290	1	1	44946655	806	298.83	1.96	12	0.08	6.00	913.00	2745	20230622	-34.68	1620	20231024	10.68	2745	-34.68	20230622	1620	10.68	20231024	2745	-34.68	20230622	1620	10.68	20231024	2.57	N	339950	100	44 억	193565	N	N	N	N
137	20231108	091036	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1758	8	2	0.46	6047590	3445	10.28	1750	1758	1750	2275	1225	1750	1755.47	0.43	2199	1786	1767	1746	1727	1706	1777	1737	45	525	100	1290	1	1	44946655	790	293.00	1.93	12	0.01	6.00	913.00	2745	20230622	-35.96	1620	20231024	8.52	2745	-35.96	20230622	1620	8.52	20231024	2745	-35.96	20230622	1620	8.52	20231024	2.57	N	339950	100	44 억	193565	N	N	N	N
138	20231107	161036	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1750	0	3	0.00	53838528	30801	27.93	1725	1765	1725	2275	1225	1750	1747.95	0.44	-6431	1787	1768	1742	1723	1697	1778	1733	45	525	100	1290	1	1	44946655	787	291.67	1.92	12	0.07	6.00	913.00	2745	20230622	-36.25	1620	20231024	8.02	2745	-36.25	20230622	1620	8.02	20231024	2745	-36.25	20230622	1620	8.02	20231024	2.57	N	339950	100	44 억	199997	N	N	N	N
139	20231107	151040	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1750	0	3	0.00	53633770	30684	27.82	1725	1765	1725	2275	1225	1750	1747.94	0.44	-6409	1787	1768	1742	1723	1697	1778	1733	45	525	100	1290	1	1	44946655	787	291.67	1.92	12	0.07	6.00	913.00	2745	20230622	-36.25	1620	20231024	8.02	2745	-36.25	20230622	1620	8.02	20231024	2745	-36.25	20230622	1620	8.02	20231024	2.57	N	339950	100	44 억	199997	N	N	N	N
140	20231107	141040	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1742	-8	5	-0.46	48896978	27975	25.36	1725	1765	1725	2275	1225	1750	1747.88	0.44	-6328	1787	1768	1742	1723	1697	1778	1733	45	525	100	1290	1	1	44946655	783	290.33	1.91	12	0.06	6.00	913.00	2745	20230622	-36.54	1620	20231024	7.53	2745	-36.54	20230622	1620	7.53	20231024	2745	-36.54	20230622	1620	7.53	20231024	2.57	N	339950	100	44 억	199997	N	N	N	N
141	20231107	131042	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1740	-10	5	-0.57	45425547	25979	23.56	1725	1765	1725	2275	1225	1750	1748.55	0.44	-7935	1787	1768	1742	1723	1697	1778	1733	45	525	100	1290	1	1	44946655	782	290.00	1.91	12	0.06	6.00	913.00	2745	20230622	-36.61	1620	20231024	7.41	2745	-36.61	20230622	1620	7.41	20231024	2745	-36.61	20230622	1620	7.41	20231024	2.57	N	339950	100	44 억	199997	N	N	N	N
142	20231107	121035	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1735	-15	5	-0.86	39204732	22397	20.31	1725	1765	1725	2275	1225	1750	1750.45	0.44	-8140	1787	1768	1742	1723	1697	1778	1733	45	525	100	1290	1	1	44946655	780	289.17	1.90	12	0.05	6.00	913.00	2745	20230622	-36.79	1620	20231024	7.10	2745	-36.79	20230622	1620	7.10	20231024	2745	-36.79	20230622	1620	7.10	20231024	2.57	N	339950	100	44 억	199997	N	N	N	N
143	20231107	111035	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1745	-5	5	-0.29	37714899	21541	19.53	1725	1765	1725	2275	1225	1750	1750.84	0.44	-8223	1787	1768	1742	1723	1697	1778	1733	45	525	100	1290	1	1	44946655	784	290.83	1.91	12	0.05	6.00	913.00	2745	20230622	-36.43	1620	20231024	7.72	2745	-36.43	20230622	1620	7.72	20231024	2745	-36.43	20230622	1620	7.72	20231024	2.57	N	339950	100	44 억	199997	N	N	N	N
144	20231107	101048	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1757	7	2	0.40	33511451	19135	17.35	1725	1765	1725	2275	1225	1750	1751.32	0.44	-7191	1787	1768	1742	1723	1697	1778	1733	45	525	100	1290	1	1	44946655	790	292.83	1.92	12	0.04	6.00	913.00	2745	20230622	-35.99	1620	20231024	8.46	2745	-35.99	20230622	1620	8.46	20231024	2745	-35.99	20230622	1620	8.46	20231024	2.57	N	339950	100	44 억	199997	N	N	N	N
145	20231107	091024	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1739	-11	5	-0.63	2993692	1731	1.57	1725	1765	1725	2275	1225	1750	1729.46	0.44	-198	1787	1768	1742	1723	1697	1778	1733	45	525	100	1290	1	1	44946655	782	289.83	1.90	12	0.00	6.00	913.00	2745	20230622	-36.65	1620	20231024	7.35	2745	-36.65	20230622	1620	7.35	20231024	2745	-36.65	20230622	1620	7.35	20231024	2.57	N	339950	100	44 억	199997	N	N	N	N
146	20231106	161012	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1750	10	2	0.57	192451579	110238	36.09	1741	1761	1716	2260	1218	1740	1745.78	0.46	-7835	1816	1777	1741	1702	1666	1797	1722	45	520	100	1280	1	1	44946655	787	291.67	1.92	12	0.25	6.00	913.00	2745	20230622	-36.25	1620	20231024	8.02	2745	-36.25	20230622	1620	8.02	20231024	2745	-36.25	20230622	1620	8.02	20231024	2.53	N	339950	100	44 억	207721	N	N	N	N
147	20231106	151019	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1753	13	2	0.75	188726232	108114	35.40	1741	1761	1716	2260	1218	1740	1745.62	0.46	-7904	1816	1777	1741	1702	1666	1797	1722	45	520	100	1280	1	1	44946655	788	292.17	1.92	12	0.24	6.00	913.00	2745	20230622	-36.14	1620	20231024	8.21	2745	-36.14	20230622	1620	8.21	20231024	2745	-36.14	20230622	1620	8.21	20231024	2.53	N	339950	100	44 억	207721	N	N	N	N
148	20231106	141012	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1751	11	2	0.63	171610968	98318	32.19	1741	1761	1716	2260	1218	1740	1745.47	0.46	-9139	1816	1777	1741	1702	1666	1797	1722	45	520	100	1280	1	1	44946655	787	291.83	1.92	12	0.22	6.00	913.00	2745	20230622	-36.21	1620	20231024	8.09	2745	-36.21	20230622	1620	8.09	20231024	2745	-36.21	20230622	1620	8.09	20231024	2.53	N	339950	100	44 억	207721	N	N	N	N
149	20231106	131022	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1752	12	2	0.69	144413853	82772	27.10	1741	1756	1716	2260	1218	1740	1744.72	0.46	-8779	1816	1777	1741	1702	1666	1797	1722	45	520	100	1280	1	1	44946655	787	292.00	1.92	12	0.18	6.00	913.00	2745	20230622	-36.17	1620	20231024	8.15	2745	-36.17	20230622	1620	8.15	20231024	2745	-36.17	20230622	1620	8.15	20231024	2.53	N	339950	100	44 억	207721	N	N	N	N
150	20231106	121019	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1752	12	2	0.69	131193185	75188	24.62	1741	1756	1716	2260	1218	1740	1744.87	0.46	-10356	1816	1777	1741	1702	1666	1797	1722	45	520	100	1280	1	1	44946655	787	292.00	1.92	12	0.17	6.00	913.00	2745	20230622	-36.17	1620	20231024	8.15	2745	-36.17	20230622	1620	8.15	20231024	2745	-36.17	20230622	1620	8.15	20231024	2.53	N	339950	100	44 억	207721	N	N	N	N
151	20231106	111016	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1752	12	2	0.69	104828938	60142	19.69	1741	1756	1716	2260	1218	1740	1743.02	0.46	-10385	1816	1777	1741	1702	1666	1797	1722	45	520	100	1280	1	1	44946655	787	292.00	1.92	12	0.13	6.00	913.00	2745	20230622	-36.17	1620	20231024	8.15	2745	-36.17	20230622	1620	8.15	20231024	2745	-36.17	20230622	1620	8.15	20231024	2.53	N	339950	100	44 억	207721	N	N	N	N
152	20231106	100951	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1753	13	2	0.75	91134014	52322	17.13	1741	1753	1716	2260	1218	1740	1741.79	0.46	-11162	1816	1777	1741	1702	1666	1797	1722	45	520	100	1280	1	1	44946655	788	292.17	1.92	12	0.12	6.00	913.00	2745	20230622	-36.14	1620	20231024	8.21	2745	-36.14	20230622	1620	8.21	20231024	2745	-36.14	20230622	1620	8.21	20231024	2.53	N	339950	100	44 억	207721	N	N	N	N
153	20231106	091016	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1725	-15	5	-0.86	15713300	9056	2.96	1741	1750	1725	2260	1218	1740	1735.13	0.46	-3546	1816	1777	1741	1702	1666	1797	1722	45	520	100	1280	1	1	44946655	775	287.50	1.89	12	0.02	6.00	913.00	2745	20230622	-37.16	1620	20231024	6.48	2745	-37.16	20230622	1620	6.48	20231024	2745	-37.16	20230622	1620	6.48	20231024	2.53	N	339950	100	44 억	207721	N	N	N	N
154	20231103	161004	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1740	43	2	2.53	534118667	304974	420.35	1712	1780	1705	2205	1188	1697	1751.36	0.28	75375	1725	1711	1692	1678	1659	1718	1685	45	508	100	1250	1	1	44946655	782	290.00	1.91	12	0.68	6.00	913.00	2745	20230622	-36.61	1620	20231024	7.41	2745	-36.61	20230622	1620	7.41	20231024	2745	-36.61	20230622	1620	7.41	20231024	2.57	N	339950	100	44 억	123713	N	N	N	N
155	20231103	151000	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1743	46	2	2.71	518692169	296092	408.11	1712	1780	1705	2205	1188	1697	1751.79	0.28	70764	1725	1711	1692	1678	1659	1718	1685	45	508	100	1250	1	1	44946655	783	290.50	1.91	12	0.66	6.00	913.00	2745	20230622	-36.50	1620	20231024	7.59	2745	-36.50	20230622	1620	7.59	20231024	2745	-36.50	20230622	1620	7.59	20231024	2.57	N	339950	100	44 억	123713	N	N	N	N
156	20231103	141001	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1753	56	2	3.30	502274981	286644	395.09	1712	1780	1705	2205	1188	1697	1752.26	0.28	69526	1725	1711	1692	1678	1659	1718	1685	45	508	100	1250	1	1	44946655	788	292.17	1.92	12	0.64	6.00	913.00	2745	20230622	-36.14	1620	20231024	8.21	2745	-36.14	20230622	1620	8.21	20231024	2745	-36.14	20230622	1620	8.21	20231024	2.57	N	339950	100	44 억	123713	N	N	N	N
157	20231103	131000	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1761	64	2	3.77	469132815	267609	368.85	1712	1780	1705	2205	1188	1697	1753.05	0.28	61035	1725	1711	1692	1678	1659	1718	1685	45	508	100	1250	1	1	44946655	792	293.50	1.93	12	0.60	6.00	913.00	2745	20230622	-35.85	1620	20231024	8.70	2745	-35.85	20230622	1620	8.70	20231024	2745	-35.85	20230622	1620	8.70	20231024	2.57	N	339950	100	44 억	123713	N	N	N	N
158	20231103	120958	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1763	66	2	3.89	385735959	220492	303.91	1712	1778	1705	2205	1188	1697	1749.43	0.28	37004	1725	1711	1692	1678	1659	1718	1685	45	508	100	1250	1	1	44946655	792	293.83	1.93	12	0.49	6.00	913.00	2745	20230622	-35.77	1620	20231024	8.83	2745	-35.77	20230622	1620	8.83	20231024	2745	-35.77	20230622	1620	8.83	20231024	2.57	N	339950	100	44 억	123713	N	N	N	N
159	20231103	111007	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1747	50	2	2.95	295880194	169356	233.43	1712	1778	1705	2205	1188	1697	1747.09	0.28	16179	1725	1711	1692	1678	1659	1718	1685	45	508	100	1250	1	1	44946655	785	291.17	1.91	12	0.38	6.00	913.00	2745	20230622	-36.36	1620	20231024	7.84	2745	-36.36	20230622	1620	7.84	20231024	2745	-36.36	20230622	1620	7.84	20231024	2.57	N	339950	100	44 억	123713	N	N	N	N
160	20231103	100948	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1745	48	2	2.83	239243299	136865	188.64	1712	1778	1705	2205	1188	1697	1748.02	0.28	4593	1725	1711	1692	1678	1659	1718	1685	45	508	100	1250	1	1	44946655	784	290.83	1.91	12	0.30	6.00	913.00	2745	20230622	-36.43	1620	20231024	7.72	2745	-36.43	20230622	1620	7.72	20231024	2745	-36.43	20230622	1620	7.72	20231024	2.57	N	339950	100	44 억	123713	N	N	N	N
161	20231103	090953	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	1715	18	2	1.06	26126432	15229	20.99	1712	1725	1705	2205	1188	1697	1715.57	0.28	2707	1725	1711	1692	1678	1659	1718	1685	45	508	100	1250	1	1	44946655	771	285.83	1.88	12	0.03	6.00	913.00	2745	20230622	-37.52	1620	20231024	5.86	2745	-37.52	20230622	1620	5.86	20231024	2745	-37.52	20230622	1620	5.86	20231024	2.57	N	339950	100	44 억	123713	N	N	N	N
162	20231102	160953	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1697	30	2	1.80	82421069	48543	51.19	1673	1706	1673	2165	1167	1667	1697.92	0.27	4352	1727	1696	1668	1637	1609	1712	1653	45	498	100	1230	1	1	44946655	763	282.83	1.86	12	0.11	6.00	913.00	2745	20230622	-38.18	1620	20231024	4.75	2745	-38.18	20230622	1620	4.75	20231024	2745	-38.18	20230622	1620	4.75	20231024	2.59	N	339950	100	44 억	119361	N	N	N	N
163	20231102	151004	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1706	39	2	2.34	64294869	37867	39.93	1673	1706	1673	2165	1167	1667	1697.91	0.27	4344	1727	1696	1668	1637	1609	1712	1653	45	498	100	1230	1	1	44946655	767	284.33	1.87	12	0.08	6.00	913.00	2745	20230622	-37.85	1620	20231024	5.31	2745	-37.85	20230622	1620	5.31	20231024	2745	-37.85	20230622	1620	5.31	20231024	2.59	N	339950	100	44 억	119361	N	N	N	N
164	20231102	140950	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1702	35	2	2.10	40099214	23650	24.94	1673	1705	1673	2165	1167	1667	1695.53	0.27	3152	1727	1696	1668	1637	1609	1712	1653	45	498	100	1230	1	1	44946655	765	283.67	1.86	12	0.05	6.00	913.00	2745	20230622	-38.00	1620	20231024	5.06	2745	-38.00	20230622	1620	5.06	20231024	2745	-38.00	20230622	1620	5.06	20231024	2.59	N	339950	100	44 억	119361	N	N	N	N
165	20231102	130951	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1705	38	2	2.28	36672717	21633	22.81	1673	1705	1673	2165	1167	1667	1695.22	0.27	3248	1727	1696	1668	1637	1609	1712	1653	45	498	100	1230	1	1	44946655	766	284.17	1.87	12	0.05	6.00	913.00	2745	20230622	-37.89	1620	20231024	5.25	2745	-37.89	20230622	1620	5.25	20231024	2745	-37.89	20230622	1620	5.25	20231024	2.59	N	339950	100	44 억	119361	N	N	N	N
166	20231102	120949	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1696	29	2	1.74	29387597	17356	18.30	1673	1702	1673	2165	1167	1667	1693.22	0.27	3445	1727	1696	1668	1637	1609	1712	1653	45	498	100	1230	1	1	44946655	762	282.67	1.86	12	0.04	6.00	913.00	2745	20230622	-38.21	1620	20231024	4.69	2745	-38.21	20230622	1620	4.69	20231024	2745	-38.21	20230622	1620	4.69	20231024	2.59	N	339950	100	44 억	119361	N	N	N	N
167	20231102	110947	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1700	33	2	1.98	24155713	14276	15.05	1673	1701	1673	2165	1167	1667	1692.05	0.27	3396	1727	1696	1668	1637	1609	1712	1653	45	498	100	1230	1	1	44946655	764	283.33	1.86	12	0.03	6.00	913.00	2745	20230622	-38.07	1620	20231024	4.94	2745	-38.07	20230622	1620	4.94	20231024	2745	-38.07	20230622	1620	4.94	20231024	2.59	N	339950	100	44 억	119361	N	N	N	N
168	20231102	100949	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1697	30	2	1.80	11281842	6691	7.06	1673	1697	1673	2165	1167	1667	1686.12	0.27	2467	1727	1696	1668	1637	1609	1712	1653	45	498	100	1230	1	1	44946655	763	282.83	1.86	12	0.01	6.00	913.00	2745	20230622	-38.18	1620	20231024	4.75	2745	-38.18	20230622	1620	4.75	20231024	2745	-38.18	20230622	1620	4.75	20231024	2.59	N	339950	100	44 억	119361	N	N	N	N
169	20231102	090955	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1676	9	2	0.54	2194529	1309	1.38	1673	1680	1673	2165	1167	1667	1676.49	0.27	804	1727	1696	1668	1637	1609	1712	1653	45	498	100	1230	1	1	44946655	753	279.33	1.84	12	0.00	6.00	913.00	2745	20230622	-38.94	1620	20231024	3.46	2745	-38.94	20230622	1620	3.46	20231024	2745	-38.94	20230622	1620	3.46	20231024	2.59	N	339950	100	44 억	119361	N	N	N	N
170	20231101	160945	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1667	14	2	0.85	157185295	93957	76.96	1651	1699	1640	2145	1158	1653	1672.95	0.17	40053	1753	1702	1676	1625	1599	1690	1613	45	492	100	1220	1	1	44946655	749	277.83	1.83	12	0.21	6.00	913.00	2745	20230622	-39.27	1620	20231024	2.90	2745	-39.27	20230622	1620	2.90	20231024	2745	-39.27	20230622	1620	2.90	20231024	2.59	N	339950	100	44 억	77827	N	N	N	N
171	20231101	150947	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1677	24	2	1.45	129287111	77153	63.19	1651	1699	1640	2145	1158	1653	1675.72	0.17	36259	1753	1702	1676	1625	1599	1690	1613	45	492	100	1220	1	1	44946655	754	279.50	1.84	12	0.17	6.00	913.00	2745	20230622	-38.91	1620	20231024	3.52	2745	-38.91	20230622	1620	3.52	20231024	2745	-38.91	20230622	1620	3.52	20231024	2.59	N	339950	100	44 억	77827	N	N	N	N
172	20231101	140938	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1670	17	2	1.03	108246776	64584	52.90	1651	1699	1640	2145	1158	1653	1676.06	0.17	35677	1753	1702	1676	1625	1599	1690	1613	45	492	100	1220	1	1	44946655	751	278.33	1.83	12	0.14	6.00	913.00	2745	20230622	-39.16	1620	20231024	3.09	2745	-39.16	20230622	1620	3.09	20231024	2745	-39.16	20230622	1620	3.09	20231024	2.59	N	339950	100	44 억	77827	N	N	N	N
173	20231101	130946	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1673	20	2	1.21	101533498	60552	49.60	1651	1699	1640	2145	1158	1653	1676.80	0.17	35187	1753	1702	1676	1625	1599	1690	1613	45	492	100	1220	1	1	44946655	752	278.83	1.83	12	0.13	6.00	913.00	2745	20230622	-39.05	1620	20231024	3.27	2745	-39.05	20230622	1620	3.27	20231024	2745	-39.05	20230622	1620	3.27	20231024	2.59	N	339950	100	44 억	77827	N	N	N	N
174	20231101	121009	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1672	19	2	1.15	100168780	59734	48.93	1651	1699	1640	2145	1158	1653	1676.91	0.17	35060	1753	1702	1676	1625	1599	1690	1613	45	492	100	1220	1	1	44946655	752	278.67	1.83	12	0.13	6.00	913.00	2745	20230622	-39.09	1620	20231024	3.21	2745	-39.09	20230622	1620	3.21	20231024	2745	-39.09	20230622	1620	3.21	20231024	2.59	N	339950	100	44 억	77827	N	N	N	N
175	20231101	111017	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1689	36	2	2.18	82263965	49142	40.25	1651	1698	1640	2145	1158	1653	1674.01	0.17	26061	1753	1702	1676	1625	1599	1690	1613	45	492	100	1220	1	1	44946655	759	281.50	1.85	12	0.11	6.00	913.00	2745	20230622	-38.47	1620	20231024	4.26	2745	-38.47	20230622	1620	4.26	20231024	2745	-38.47	20230622	1620	4.26	20231024	2.59	N	339950	100	44 억	77827	N	N	N	N
176	20231101	101000	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1679	26	2	1.57	49965397	30031	24.60	1651	1679	1640	2145	1158	1653	1663.79	0.17	15515	1753	1702	1676	1625	1599	1690	1613	45	492	100	1220	1	1	44946655	755	279.83	1.84	12	0.07	6.00	913.00	2745	20230622	-38.83	1620	20231024	3.64	2745	-38.83	20230622	1620	3.64	20231024	2745	-38.83	20230622	1620	3.64	20231024	2.59	N	339950	100	44 억	77827	N	N	N	N
177	20231101	091002	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	1656	3	2	0.18	8386693	5077	4.16	1651	1665	1640	2145	1158	1653	1651.90	0.17	2488	1753	1702	1676	1625	1599	1690	1613	45	492	100	1220	1	1	44946655	744	276.00	1.81	12	0.01	6.00	913.00	2745	20230622	-39.67	1620	20231024	2.22	2745	-39.67	20230622	1620	2.22	20231024	2745	-39.67	20230622	1620	2.22	20231024	2.59	N	339950	100	44 억	77827	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History