KissMeData/142760/price/prices-20231101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-65	5	-3.00	807784190	380582	105.53	2140	2180	2075	2810	1520	2165	2122.57	0.84	-4693	2248	2206	2168	2126	2088	2187	2107	161	645	500	1510	5	1	32275041	678	-2.90	1.52	12	1.18	-723.00	1384.00	5200	20230414	-59.62	1500	20231020	40.00	5200	-59.62	20230414	1500	40.00	20231020	5200	-59.62	20230414	1500	40.00	20231020	0.09	N	142760	500	161 억	272150	N	N	1	N	N
3	20231130	150916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-45	5	-2.08	761018750	358367	99.37	2140	2180	2075	2810	1520	2165	2123.57	0.84	-3982	2248	2206	2168	2126	2088	2187	2107	161	645	500	1510	5	1	32275041	684	-2.93	1.53	12	1.11	-723.00	1384.00	5200	20230414	-59.23	1500	20231020	41.33	5200	-59.23	20230414	1500	41.33	20231020	5200	-59.23	20230414	1500	41.33	20231020	0.09	N	142760	500	161 억	272150	N	N	0	N	N
4	20231130	140911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-65	5	-3.00	627043005	294607	81.69	2140	2180	2075	2810	1520	2165	2128.40	0.84	17914	2248	2206	2168	2126	2088	2187	2107	161	645	500	1510	5	1	32275041	678	-2.90	1.52	12	0.91	-723.00	1384.00	5200	20230414	-59.62	1500	20231020	40.00	5200	-59.62	20230414	1500	40.00	20231020	5200	-59.62	20230414	1500	40.00	20231020	0.09	N	142760	500	161 억	272150	N	N	0	N	N
5	20231130	130910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	-50	5	-2.31	486122245	227280	63.02	2140	2180	2100	2810	1520	2165	2138.87	0.84	11074	2248	2206	2168	2126	2088	2187	2107	161	645	500	1510	5	1	32275041	683	-2.93	1.53	12	0.70	-723.00	1384.00	5200	20230414	-59.33	1500	20231020	41.00	5200	-59.33	20230414	1500	41.00	20231020	5200	-59.33	20230414	1500	41.00	20231020	0.09	N	142760	500	161 억	272150	N	N	0	N	N
6	20231130	120922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	-20	5	-0.92	387026125	180506	50.05	2140	2180	2100	2810	1520	2165	2144.12	0.84	6404	2248	2206	2168	2126	2088	2187	2107	161	645	500	1510	5	1	32275041	692	-2.97	1.55	12	0.56	-723.00	1384.00	5200	20230414	-58.75	1500	20231020	43.00	5200	-58.75	20230414	1500	43.00	20231020	5200	-58.75	20230414	1500	43.00	20231020	0.09	N	142760	500	161 억	272150	N	N	0	N	N
7	20231130	110918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	-25	5	-1.15	331690005	154562	42.86	2140	2180	2100	2810	1520	2165	2146.00	0.84	6265	2248	2206	2168	2126	2088	2187	2107	161	645	500	1510	5	1	32275041	691	-2.96	1.55	12	0.48	-723.00	1384.00	5200	20230414	-58.85	1500	20231020	42.67	5200	-58.85	20230414	1500	42.67	20231020	5200	-58.85	20230414	1500	42.67	20231020	0.09	N	142760	500	161 억	272150	N	N	0	N	N
8	20231130	100911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-15	5	-0.69	252430615	117565	32.60	2140	2180	2100	2810	1520	2165	2147.16	0.84	3299	2248	2206	2168	2126	2088	2187	2107	161	645	500	1510	5	1	32275041	694	-2.97	1.55	12	0.36	-723.00	1384.00	5200	20230414	-58.65	1500	20231020	43.33	5200	-58.65	20230414	1500	43.33	20231020	5200	-58.65	20230414	1500	43.33	20231020	0.09	N	142760	500	161 억	272150	N	N	0	N	N
9	20231130	090912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	0	3	0.00	133197215	62447	17.32	2140	2170	2100	2810	1520	2165	2132.96	0.84	5748	2248	2206	2168	2126	2088	2187	2107	161	645	500	1510	5	1	32275041	699	-2.99	1.56	12	0.19	-723.00	1384.00	5200	20230414	-58.37	1500	20231020	44.33	5200	-58.37	20230414	1500	44.33	20231020	5200	-58.37	20230414	1500	44.33	20231020	0.09	N	142760	500	161 억	272150	N	N	0	N	N
10	20231129	160908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	-65	5	-2.91	775954700	358675	72.64	2210	2210	2130	2895	1565	2230	2163.39	0.96	-17183	2390	2310	2220	2140	2050	2265	2095	161	665	500	1560	5	1	32275041	699	-2.99	1.56	12	1.11	-723.00	1384.00	5200	20230414	-58.37	1500	20231020	44.33	5200	-58.37	20230414	1500	44.33	20231020	5200	-58.37	20230414	1500	44.33	20231020	0.09	N	142760	500	161 억	311218	N	N	0	N	N
11	20231129	150916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-50	5	-2.24	724012795	334678	67.78	2210	2210	2130	2895	1565	2230	2163.31	0.96	-17711	2390	2310	2220	2140	2050	2265	2095	161	665	500	1560	5	1	32275041	704	-3.02	1.58	12	1.04	-723.00	1384.00	5200	20230414	-58.08	1500	20231020	45.33	5200	-58.08	20230414	1500	45.33	20231020	5200	-58.08	20230414	1500	45.33	20231020	0.09	N	142760	500	161 억	311218	N	N	0	N	N
12	20231129	140910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	-70	5	-3.14	554347830	255733	51.79	2210	2210	2140	2895	1565	2230	2167.68	0.96	20200	2390	2310	2220	2140	2050	2265	2095	161	665	500	1560	5	1	32275041	697	-2.99	1.56	12	0.79	-723.00	1384.00	5200	20230414	-58.46	1500	20231020	44.00	5200	-58.46	20230414	1500	44.00	20231020	5200	-58.46	20230414	1500	44.00	20231020	0.09	N	142760	500	161 억	311218	N	N	0	N	N
13	20231129	130911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-80	5	-3.59	493818890	227623	46.10	2210	2210	2145	2895	1565	2230	2169.46	0.96	31217	2390	2310	2220	2140	2050	2265	2095	161	665	500	1560	5	1	32275041	694	-2.97	1.55	12	0.71	-723.00	1384.00	5200	20230414	-58.65	1500	20231020	43.33	5200	-58.65	20230414	1500	43.33	20231020	5200	-58.65	20230414	1500	43.33	20231020	0.09	N	142760	500	161 억	311218	N	N	0	N	N
14	20231129	120913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-50	5	-2.24	425481150	195998	39.70	2210	2210	2150	2895	1565	2230	2170.84	0.96	32543	2390	2310	2220	2140	2050	2265	2095	161	665	500	1560	5	1	32275041	704	-3.02	1.58	12	0.61	-723.00	1384.00	5200	20230414	-58.08	1500	20231020	45.33	5200	-58.08	20230414	1500	45.33	20231020	5200	-58.08	20230414	1500	45.33	20231020	0.09	N	142760	500	161 억	311218	N	N	0	N	N
15	20231129	110913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-60	5	-2.69	372080315	171396	34.71	2210	2210	2150	2895	1565	2230	2170.88	0.96	29044	2390	2310	2220	2140	2050	2265	2095	161	665	500	1560	5	1	32275041	700	-3.00	1.57	12	0.53	-723.00	1384.00	5200	20230414	-58.27	1500	20231020	44.67	5200	-58.27	20230414	1500	44.67	20231020	5200	-58.27	20230414	1500	44.67	20231020	0.09	N	142760	500	161 억	311218	N	N	0	N	N
16	20231129	100911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-60	5	-2.69	295297865	136008	27.55	2210	2210	2150	2895	1565	2230	2171.18	0.96	23232	2390	2310	2220	2140	2050	2265	2095	161	665	500	1560	5	1	32275041	700	-3.00	1.57	12	0.42	-723.00	1384.00	5200	20230414	-58.27	1500	20231020	44.67	5200	-58.27	20230414	1500	44.67	20231020	5200	-58.27	20230414	1500	44.67	20231020	0.09	N	142760	500	161 억	311218	N	N	0	N	N
17	20231129	090906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	-75	5	-3.36	74340730	34196	6.93	2210	2210	2155	2895	1565	2230	2173.96	0.96	6855	2390	2310	2220	2140	2050	2265	2095	161	665	500	1560	5	1	32275041	696	-2.98	1.56	12	0.11	-723.00	1384.00	5200	20230414	-58.56	1500	20231020	43.67	5200	-58.56	20230414	1500	43.67	20231020	5200	-58.56	20230414	1500	43.67	20231020	0.09	N	142760	500	161 억	311218	N	N	0	N	N
18	20231128	160908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	-65	5	-2.83	1060619440	483993	97.43	2275	2300	2130	2980	1610	2295	2191.36	1.05	11870	2425	2360	2305	2240	2185	2332	2212	161	685	500	1600	5	1	32275041	720	-3.08	1.61	12	1.50	-723.00	1384.00	5200	20230414	-57.12	1500	20231020	48.67	5200	-57.12	20230414	1500	48.67	20231020	5200	-57.12	20230414	1500	48.67	20231020	0.09	N	142760	500	161 억	337419	N	N	1	N	N
19	20231128	150809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	-75	5	-3.27	1014263365	463186	93.24	2275	2300	2130	2980	1610	2295	2189.75	1.05	14783	2425	2360	2305	2240	2185	2332	2212	161	685	500	1600	5	1	32275041	717	-3.07	1.60	12	1.44	-723.00	1384.00	5200	20230414	-57.31	1500	20231020	48.00	5200	-57.31	20230414	1500	48.00	20231020	5200	-57.31	20230414	1500	48.00	20231020	0.09	N	142760	500	161 억	337419	N	N	1	N	N
20	20231128	140907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2210	-85	5	-3.70	920680955	420856	84.72	2275	2300	2130	2980	1610	2295	2187.64	1.05	10550	2425	2360	2305	2240	2185	2332	2212	161	685	500	1600	5	1	32275041	713	-3.06	1.60	12	1.30	-723.00	1384.00	5200	20230414	-57.50	1500	20231020	47.33	5200	-57.50	20230414	1500	47.33	20231020	5200	-57.50	20230414	1500	47.33	20231020	0.09	N	142760	500	161 억	337419	N	N	1	N	N
21	20231128	130900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2210	-85	5	-3.70	874890925	400114	80.54	2275	2300	2130	2980	1610	2295	2186.60	1.05	935	2425	2360	2305	2240	2185	2332	2212	161	685	500	1600	5	1	32275041	713	-3.06	1.60	12	1.24	-723.00	1384.00	5200	20230414	-57.50	1500	20231020	47.33	5200	-57.50	20230414	1500	47.33	20231020	5200	-57.50	20230414	1500	47.33	20231020	0.09	N	142760	500	161 억	337419	N	N	1	N	N
22	20231128	120907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	-75	5	-3.27	836427020	382655	77.03	2275	2300	2130	2980	1610	2295	2185.85	1.05	-1333	2425	2360	2305	2240	2185	2332	2212	161	685	500	1600	5	1	32275041	717	-3.07	1.60	12	1.19	-723.00	1384.00	5200	20230414	-57.31	1500	20231020	48.00	5200	-57.31	20230414	1500	48.00	20231020	5200	-57.31	20230414	1500	48.00	20231020	0.09	N	142760	500	161 억	337419	N	N	1	N	N
23	20231128	110907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	-90	5	-3.92	750290125	343644	69.18	2275	2300	2130	2980	1610	2295	2183.33	1.05	-13061	2425	2360	2305	2240	2185	2332	2212	161	685	500	1600	5	1	32275041	712	-3.05	1.59	12	1.06	-723.00	1384.00	5200	20230414	-57.60	1500	20231020	47.00	5200	-57.60	20230414	1500	47.00	20231020	5200	-57.60	20230414	1500	47.00	20231020	0.09	N	142760	500	161 억	337419	N	N	1	N	N
24	20231128	100903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-125	5	-5.45	610191505	280104	56.38	2275	2300	2130	2980	1610	2295	2178.44	1.05	-11696	2425	2360	2305	2240	2185	2332	2212	161	685	500	1600	5	1	32275041	700	-3.00	1.57	12	0.87	-723.00	1384.00	5200	20230414	-58.27	1500	20231020	44.67	5200	-58.27	20230414	1500	44.67	20231020	5200	-58.27	20230414	1500	44.67	20231020	0.09	N	142760	500	161 억	337419	N	N	1	N	N
25	20231128	090903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-125	5	-5.45	253054020	114267	23.00	2275	2300	2135	2980	1610	2295	2214.58	1.05	-6528	2425	2360	2305	2240	2185	2332	2212	161	685	500	1600	5	1	32275041	700	-3.00	1.57	12	0.35	-723.00	1384.00	5200	20230414	-58.27	1500	20231020	44.67	5200	-58.27	20230414	1500	44.67	20231020	5200	-58.27	20230414	1500	44.67	20231020	0.09	N	142760	500	161 억	337419	N	N	1	N	N
26	20231127	160900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	-95	5	-3.97	1114258155	487899	76.72	2365	2370	2250	3105	1675	2390	2283.78	1.08	27712	2510	2450	2385	2325	2260	2417	2292	161	715	500	1670	5	1	32275041	741	-3.17	1.66	12	1.51	-723.00	1384.00	5200	20230414	-55.87	1500	20231020	53.00	5200	-55.87	20230414	1500	53.00	20231020	5200	-55.87	20230414	1500	53.00	20231020	0.09	N	142760	500	161 억	348565	N	N	1	N	N
27	20231127	150905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	-100	5	-4.18	1067801335	467618	73.53	2365	2370	2250	3105	1675	2390	2283.49	1.08	27610	2510	2450	2385	2325	2260	2417	2292	161	715	500	1670	5	1	32275041	739	-3.17	1.65	12	1.45	-723.00	1384.00	5200	20230414	-55.96	1500	20231020	52.67	5200	-55.96	20230414	1500	52.67	20231020	5200	-55.96	20230414	1500	52.67	20231020	0.09	N	142760	500	161 억	348565	N	N	0	N	N
28	20231127	140904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	-130	5	-5.44	983952615	430825	67.74	2365	2370	2250	3105	1675	2390	2283.88	1.08	26133	2510	2450	2385	2325	2260	2417	2292	161	715	500	1670	5	1	32275041	729	-3.13	1.63	12	1.33	-723.00	1384.00	5200	20230414	-56.54	1500	20231020	50.67	5200	-56.54	20230414	1500	50.67	20231020	5200	-56.54	20230414	1500	50.67	20231020	0.09	N	142760	500	161 억	348565	N	N	0	N	N
29	20231127	130906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	-120	5	-5.02	825444290	360657	56.71	2365	2370	2255	3105	1675	2390	2288.72	1.08	30709	2510	2450	2385	2325	2260	2417	2292	161	715	500	1670	5	1	32275041	733	-3.14	1.64	12	1.12	-723.00	1384.00	5200	20230414	-56.35	1500	20231020	51.33	5200	-56.35	20230414	1500	51.33	20231020	5200	-56.35	20230414	1500	51.33	20231020	0.09	N	142760	500	161 억	348565	N	N	0	N	N
30	20231127	120909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-105	5	-4.39	667510035	291057	45.77	2365	2370	2265	3105	1675	2390	2293.40	1.08	19181	2510	2450	2385	2325	2260	2417	2292	161	715	500	1670	5	1	32275041	737	-3.16	1.65	12	0.90	-723.00	1384.00	5200	20230414	-56.06	1500	20231020	52.33	5200	-56.06	20230414	1500	52.33	20231020	5200	-56.06	20230414	1500	52.33	20231020	0.09	N	142760	500	161 억	348565	N	N	0	N	N
31	20231127	110855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-90	5	-3.77	610196425	266038	41.83	2365	2370	2265	3105	1675	2390	2293.64	1.08	18353	2510	2450	2385	2325	2260	2417	2292	161	715	500	1670	5	1	32275041	742	-3.18	1.66	12	0.82	-723.00	1384.00	5200	20230414	-55.77	1500	20231020	53.33	5200	-55.77	20230414	1500	53.33	20231020	5200	-55.77	20230414	1500	53.33	20231020	0.09	N	142760	500	161 억	348565	N	N	0	N	N
32	20231127	100853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	-100	5	-4.18	554898115	241933	38.04	2365	2370	2265	3105	1675	2390	2293.60	1.08	16765	2510	2450	2385	2325	2260	2417	2292	161	715	500	1670	5	1	32275041	739	-3.17	1.65	12	0.75	-723.00	1384.00	5200	20230414	-55.96	1500	20231020	52.67	5200	-55.96	20230414	1500	52.67	20231020	5200	-55.96	20230414	1500	52.67	20231020	0.09	N	142760	500	161 억	348565	N	N	0	N	N
33	20231127	090857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-90	5	-3.77	165513240	71566	11.25	2365	2370	2270	3105	1675	2390	2312.73	1.08	-4559	2510	2450	2385	2325	2260	2417	2292	161	715	500	1670	5	1	32275041	742	-3.18	1.66	12	0.22	-723.00	1384.00	5200	20230414	-55.77	1500	20231020	53.33	5200	-55.77	20230414	1500	53.33	20231020	5200	-55.77	20230414	1500	53.33	20231020	0.09	N	142760	500	161 억	348565	N	N	0	N	N
34	20231124	160849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	-55	5	-2.25	1500802350	634795	44.42	2420	2445	2320	3175	1715	2445	2364.11	0.66	136378	2618	2531	2488	2401	2358	2510	2380	161	730	500	1710	5	1	32275041	771	-3.31	1.73	12	1.97	-723.00	1384.00	5200	20230414	-54.04	1500	20231020	59.33	5200	-54.04	20230414	1500	59.33	20231020	5200	-54.04	20230414	1500	59.33	20231020	0.09	N	142760	500	161 억	211520	N	N	0	N	N
35	20231124	150858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	-75	5	-3.07	1446028025	611767	42.81	2420	2445	2320	3175	1715	2445	2363.60	0.66	137947	2618	2531	2488	2401	2358	2510	2380	161	730	500	1710	5	1	32275041	765	-3.28	1.71	12	1.90	-723.00	1384.00	5200	20230414	-54.42	1500	20231020	58.00	5200	-54.42	20230414	1500	58.00	20231020	5200	-54.42	20230414	1500	58.00	20231020	0.09	N	142760	500	161 억	211520	N	N	0	N	N
36	20231124	140858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-100	5	-4.09	1320755830	558443	39.08	2420	2445	2320	3175	1715	2445	2364.97	0.66	120380	2618	2531	2488	2401	2358	2510	2380	161	730	500	1710	5	1	32275041	757	-3.24	1.69	12	1.73	-723.00	1384.00	5200	20230414	-54.90	1500	20231020	56.33	5200	-54.90	20230414	1500	56.33	20231020	5200	-54.90	20230414	1500	56.33	20231020	0.09	N	142760	500	161 억	211520	N	N	0	N	N
37	20231124	130854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	-110	5	-4.50	1166805260	492581	34.47	2420	2445	2320	3175	1715	2445	2368.65	0.66	111454	2618	2531	2488	2401	2358	2510	2380	161	730	500	1710	5	1	32275041	754	-3.23	1.69	12	1.53	-723.00	1384.00	5200	20230414	-55.10	1500	20231020	55.67	5200	-55.10	20230414	1500	55.67	20231020	5200	-55.10	20230414	1500	55.67	20231020	0.09	N	142760	500	161 억	211520	N	N	0	N	N
38	20231124	120900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	-80	5	-3.27	1054565445	444545	31.11	2420	2445	2320	3175	1715	2445	2372.12	0.66	112413	2618	2531	2488	2401	2358	2510	2380	161	730	500	1710	5	1	32275041	763	-3.27	1.71	12	1.38	-723.00	1384.00	5200	20230414	-54.52	1500	20231020	57.67	5200	-54.52	20230414	1500	57.67	20231020	5200	-54.52	20230414	1500	57.67	20231020	0.09	N	142760	500	161 억	211520	N	N	0	N	N
39	20231124	110856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	-80	5	-3.27	677905120	283904	19.87	2420	2445	2350	3175	1715	2445	2387.66	0.66	50774	2618	2531	2488	2401	2358	2510	2380	161	730	500	1710	5	1	32275041	763	-3.27	1.71	12	0.88	-723.00	1384.00	5200	20230414	-54.52	1500	20231020	57.67	5200	-54.52	20230414	1500	57.67	20231020	5200	-54.52	20230414	1500	57.67	20231020	0.09	N	142760	500	161 억	211520	N	N	0	N	N
40	20231124	100855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	-55	5	-2.25	554111940	231832	16.22	2420	2445	2350	3175	1715	2445	2389.98	0.66	39093	2618	2531	2488	2401	2358	2510	2380	161	730	500	1710	5	1	32275041	771	-3.31	1.73	12	0.72	-723.00	1384.00	5200	20230414	-54.04	1500	20231020	59.33	5200	-54.04	20230414	1500	59.33	20231020	5200	-54.04	20230414	1500	59.33	20231020	0.09	N	142760	500	161 억	211520	N	N	0	N	N
41	20231124	090852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	-25	5	-1.02	170428400	70863	4.96	2420	2445	2380	3175	1715	2445	2404.65	0.66	9501	2618	2531	2488	2401	2358	2510	2380	161	730	500	1710	5	1	32275041	781	-3.35	1.75	12	0.22	-723.00	1384.00	5200	20230414	-53.46	1500	20231020	61.33	5200	-53.46	20230414	1500	61.33	20231020	5200	-53.46	20230414	1500	61.33	20231020	0.09	N	142760	500	161 억	211520	N	N	0	N	N
42	20231123	160843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	-105	5	-4.12	2050178205	820342	41.52	2575	2575	2445	3315	1785	2550	2499.34	0.09	7644	2913	2731	2598	2416	2283	2665	2350	161	765	500	1780	5	1	32275041	789	-3.38	1.77	12	2.54	-723.00	1384.00	5200	20230414	-52.98	1500	20231020	63.00	5200	-52.98	20230414	1500	63.00	20231020	5200	-52.98	20230414	1500	63.00	20231020	0.10	N	142760	500	161 억	28233	N	N	0	N	N
43	20231123	150911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-80	5	-3.14	1856244925	741360	37.52	2575	2575	2455	3315	1785	2550	2503.82	0.09	10650	2913	2731	2598	2416	2283	2665	2350	161	765	500	1780	5	1	32275041	797	-3.42	1.78	12	2.30	-723.00	1384.00	5200	20230414	-52.50	1500	20231020	64.67	5200	-52.50	20230414	1500	64.67	20231020	5200	-52.50	20230414	1500	64.67	20231020	0.10	N	142760	500	161 억	28233	N	N	0	N	N
44	20231123	140909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-55	5	-2.16	1544530560	615531	31.16	2575	2575	2470	3315	1785	2550	2509.25	0.09	27828	2913	2731	2598	2416	2283	2665	2350	161	765	500	1780	5	1	32275041	805	-3.45	1.80	12	1.91	-723.00	1384.00	5200	20230414	-52.02	1500	20231020	66.33	5200	-52.02	20230414	1500	66.33	20231020	5200	-52.02	20230414	1500	66.33	20231020	0.10	N	142760	500	161 억	28233	N	N	0	N	N
45	20231123	130909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	0	3	0.00	1267158280	505368	25.58	2575	2575	2470	3315	1785	2550	2507.38	0.09	52827	2913	2731	2598	2416	2283	2665	2350	161	765	500	1780	5	1	32275041	823	-3.53	1.84	12	1.57	-723.00	1384.00	5200	20230414	-50.96	1500	20231020	70.00	5200	-50.96	20230414	1500	70.00	20231020	5200	-50.96	20230414	1500	70.00	20231020	0.10	N	142760	500	161 억	28233	N	N	0	N	N
46	20231123	120856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-50	5	-1.96	944568040	377949	19.13	2575	2575	2470	3315	1785	2550	2499.17	0.09	50835	2913	2731	2598	2416	2283	2665	2350	161	765	500	1780	5	1	32275041	807	-3.46	1.81	12	1.17	-723.00	1384.00	5200	20230414	-51.92	1500	20231020	66.67	5200	-51.92	20230414	1500	66.67	20231020	5200	-51.92	20230414	1500	66.67	20231020	0.10	N	142760	500	161 억	28233	N	N	0	N	N
47	20231123	110917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-70	5	-2.75	810680175	324262	16.41	2575	2575	2470	3315	1785	2550	2500.05	0.09	48152	2913	2731	2598	2416	2283	2665	2350	161	765	500	1780	5	1	32275041	800	-3.43	1.79	12	1.00	-723.00	1384.00	5200	20230414	-52.31	1500	20231020	65.33	5200	-52.31	20230414	1500	65.33	20231020	5200	-52.31	20230414	1500	65.33	20231020	0.10	N	142760	500	161 억	28233	N	N	0	N	N
48	20231123	100859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-60	5	-2.35	625263765	249837	12.65	2575	2575	2470	3315	1785	2550	2502.65	0.09	26426	2913	2731	2598	2416	2283	2665	2350	161	765	500	1780	5	1	32275041	804	-3.44	1.80	12	0.77	-723.00	1384.00	5200	20230414	-52.12	1500	20231020	66.00	5200	-52.12	20230414	1500	66.00	20231020	5200	-52.12	20230414	1500	66.00	20231020	0.10	N	142760	500	161 억	28233	N	N	0	N	N
49	20231123	090855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-40	5	-1.57	114502290	45241	2.29	2575	2575	2505	3315	1785	2550	2530.85	0.09	-1893	2913	2731	2598	2416	2283	2665	2350	161	765	500	1780	5	1	32275041	810	-3.47	1.81	12	0.14	-723.00	1384.00	5200	20230414	-51.73	1500	20231020	67.33	5200	-51.73	20230414	1500	67.33	20231020	5200	-51.73	20230414	1500	67.33	20231020	0.10	N	142760	500	161 억	28233	N	N	0	N	N
50	20231122	160823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-10	5	-0.39	5118459520	1957809	114.88	2595	2780	2465	3325	1795	2560	2614.45	0.57	-155415	2830	2695	2595	2460	2360	2645	2410	161	765	500	1790	5	1	32275041	823	-3.53	1.84	12	6.07	-723.00	1384.00	5200	20230414	-50.96	1500	20231020	70.00	5200	-50.96	20230414	1500	70.00	20231020	5200	-50.96	20230414	1500	70.00	20231020	0.01	N	142760	500	161 억	182543	N	N	0	N	N
51	20231122	150839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-40	5	-1.56	5016322765	1917573	112.52	2595	2780	2465	3325	1795	2560	2615.97	0.57	-163439	2830	2695	2595	2460	2360	2645	2410	161	765	500	1790	5	1	32275041	813	-3.49	1.82	12	5.94	-723.00	1384.00	5200	20230414	-51.54	1500	20231020	68.00	5200	-51.54	20230414	1500	68.00	20231020	5200	-51.54	20230414	1500	68.00	20231020	0.01	N	142760	500	161 억	182543	N	N	0	N	N
52	20231122	140831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	-15	5	-0.59	4819710505	1839856	107.96	2595	2780	2465	3325	1795	2560	2619.61	0.57	-155940	2830	2695	2595	2460	2360	2645	2410	161	765	500	1790	5	1	32275041	821	-3.52	1.84	12	5.70	-723.00	1384.00	5200	20230414	-51.06	1500	20231020	69.67	5200	-51.06	20230414	1500	69.67	20231020	5200	-51.06	20230414	1500	69.67	20231020	0.01	N	142760	500	161 억	182543	N	N	0	N	N
53	20231122	130902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-30	5	-1.17	4590962250	1749368	102.65	2595	2780	2465	3325	1795	2560	2624.35	0.57	-152958	2830	2695	2595	2460	2360	2645	2410	161	765	500	1790	5	1	32275041	817	-3.50	1.83	12	5.42	-723.00	1384.00	5200	20230414	-51.35	1500	20231020	68.67	5200	-51.35	20230414	1500	68.67	20231020	5200	-51.35	20230414	1500	68.67	20231020	0.01	N	142760	500	161 억	182543	N	N	0	N	N
54	20231122	120904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	25	2	0.98	4353381595	1656705	97.21	2595	2780	2465	3325	1795	2560	2627.73	0.57	-133220	2830	2695	2595	2460	2360	2645	2410	161	765	500	1790	5	1	32275041	834	-3.58	1.87	12	5.13	-723.00	1384.00	5200	20230414	-50.29	1500	20231020	72.33	5200	-50.29	20230414	1500	72.33	20231020	5200	-50.29	20230414	1500	72.33	20231020	0.01	N	142760	500	161 억	182543	N	N	0	N	N
55	20231122	110946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	40	2	1.56	3615392810	1376012	80.74	2595	2780	2465	3325	1795	2560	2627.44	0.57	-103083	2830	2695	2595	2460	2360	2645	2410	161	765	500	1790	5	1	32275041	839	-3.60	1.88	12	4.26	-723.00	1384.00	5200	20230414	-50.00	1500	20231020	73.33	5200	-50.00	20230414	1500	73.33	20231020	5200	-50.00	20230414	1500	73.33	20231020	0.01	N	142760	500	161 억	182543	N	N	0	N	N
56	20231122	100917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	90	2	3.52	2720918050	1031319	60.52	2595	2780	2465	3325	1795	2560	2638.29	0.57	-70519	2830	2695	2595	2460	2360	2645	2410	161	765	500	1790	5	1	32275041	855	-3.67	1.91	12	3.20	-723.00	1384.00	5200	20230414	-49.04	1500	20231020	76.67	5200	-49.04	20230414	1500	76.67	20231020	5200	-49.04	20230414	1500	76.67	20231020	0.01	N	142760	500	161 억	182543	N	N	0	N	N
57	20231122	090831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-50	5	-1.95	220488200	86634	5.08	2595	2595	2500	3325	1795	2560	2545.05	0.57	-3625	2830	2695	2595	2460	2360	2645	2410	161	765	500	1790	5	1	32275041	810	-3.47	1.81	12	0.27	-723.00	1384.00	5200	20230414	-51.73	1500	20231020	67.33	5200	-51.73	20230414	1500	67.33	20231020	5200	-51.73	20230414	1500	67.33	20231020	0.01	N	142760	500	161 억	182543	N	N	0	N	N
58	20231121	160834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-80	5	-3.03	4399602495	1694870	17.60	2610	2730	2495	3430	1850	2640	2595.90	0.28	84186	3220	2930	2695	2405	2170	3075	2550	161	790	500	1840	5	1	32275041	826	-3.54	1.85	12	5.25	-723.00	1384.00	5200	20230414	-50.77	1500	20231020	70.67	5200	-50.77	20230414	1500	70.67	20231020	5200	-50.77	20230414	1500	70.67	20231020	0.01	N	142760	500	161 억	91052	N	N	1	N	N
59	20231121	150835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-30	5	-1.14	4153675585	1599673	16.61	2610	2730	2495	3430	1850	2640	2596.58	0.28	78653	3220	2930	2695	2405	2170	3075	2550	161	790	500	1840	5	1	32275041	842	-3.61	1.89	12	4.96	-723.00	1384.00	5200	20230414	-49.81	1500	20231020	74.00	5200	-49.81	20230414	1500	74.00	20231020	5200	-49.81	20230414	1500	74.00	20231020	0.01	N	142760	500	161 억	91052	N	N	1	N	N
60	20231121	140825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-40	5	-1.52	3946407775	1520030	15.79	2610	2730	2495	3430	1850	2640	2596.27	0.28	72817	3220	2930	2695	2405	2170	3075	2550	161	790	500	1840	5	1	32275041	839	-3.60	1.88	12	4.71	-723.00	1384.00	5200	20230414	-50.00	1500	20231020	73.33	5200	-50.00	20230414	1500	73.33	20231020	5200	-50.00	20230414	1500	73.33	20231020	0.01	N	142760	500	161 억	91052	N	N	1	N	N
61	20231121	130819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-60	5	-2.27	3759596120	1447889	15.04	2610	2730	2495	3430	1850	2640	2596.61	0.28	63894	3220	2930	2695	2405	2170	3075	2550	161	790	500	1840	5	1	32275041	833	-3.57	1.86	12	4.49	-723.00	1384.00	5200	20230414	-50.38	1500	20231020	72.00	5200	-50.38	20230414	1500	72.00	20231020	5200	-50.38	20230414	1500	72.00	20231020	0.01	N	142760	500	161 억	91052	N	N	1	N	N
62	20231121	120819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	-35	5	-1.33	2409816150	939134	9.75	2610	2655	2495	3430	1850	2640	2566.00	0.28	55907	3220	2930	2695	2405	2170	3075	2550	161	790	500	1840	5	1	32275041	841	-3.60	1.88	12	2.91	-723.00	1384.00	5200	20230414	-49.90	1500	20231020	73.67	5200	-49.90	20230414	1500	73.67	20231020	5200	-49.90	20230414	1500	73.67	20231020	0.01	N	142760	500	161 억	91052	N	N	1	N	N
63	20231121	110815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-45	5	-1.70	2200851305	858667	8.92	2610	2655	2495	3430	1850	2640	2563.10	0.28	46184	3220	2930	2695	2405	2170	3075	2550	161	790	500	1840	5	1	32275041	838	-3.59	1.88	12	2.66	-723.00	1384.00	5200	20230414	-50.10	1500	20231020	73.00	5200	-50.10	20230414	1500	73.00	20231020	5200	-50.10	20230414	1500	73.00	20231020	0.01	N	142760	500	161 억	91052	N	N	1	N	N
64	20231121	100754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-120	5	-4.55	1666881170	653172	6.78	2610	2635	2495	3430	1850	2640	2551.98	0.28	43773	3220	2930	2695	2405	2170	3075	2550	161	790	500	1840	5	1	32275041	813	-3.49	1.82	12	2.02	-723.00	1384.00	5200	20230414	-51.54	1500	20231020	68.00	5200	-51.54	20230414	1500	68.00	20231020	5200	-51.54	20230414	1500	68.00	20231020	0.01	N	142760	500	161 억	91052	N	N	1	N	N
65	20231121	090808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-50	5	-1.89	630632530	242185	2.52	2610	2635	2570	3430	1850	2640	2603.93	0.28	-3722	3220	2930	2695	2405	2170	3075	2550	161	790	500	1840	5	1	32275041	836	-3.58	1.87	12	0.75	-723.00	1384.00	5200	20230414	-50.19	1500	20231020	72.67	5200	-50.19	20230414	1500	72.67	20231020	5200	-50.19	20230414	1500	72.67	20231020	0.01	N	142760	500	161 억	91052	N	N	1	N	N
66	20231120	160811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	150	2	6.02	26661866750	9576810	440.81	2460	2985	2460	3235	1745	2490	2784.01	0.63	-118264	2753	2621	2513	2381	2273	2567	2327	161	745	500	1740	5	1	32275041	852	-3.65	1.91	12	29.67	-723.00	1384.00	5200	20230414	-49.23	1500	20231020	76.00	5200	-49.23	20230414	1500	76.00	20231020	5200	-49.23	20230414	1500	76.00	20231020	0.00	N	142760	500	161 억	202739	N	N	1	N	N
67	20231120	150820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	165	2	6.63	26278958150	9431494	434.12	2460	2985	2460	3235	1745	2490	2786.30	0.63	-111471	2753	2621	2513	2381	2273	2567	2327	161	745	500	1740	5	1	32275041	857	-3.67	1.92	12	29.22	-723.00	1384.00	5200	20230414	-48.94	1500	20231020	77.00	5200	-48.94	20230414	1500	77.00	20231020	5200	-48.94	20230414	1500	77.00	20231020	0.00	N	142760	500	161 억	202739	N	N	0	N	N
68	20231120	140818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	170	2	6.83	25064613400	8974937	413.10	2460	2985	2460	3235	1745	2490	2792.74	0.63	-132735	2753	2621	2513	2381	2273	2567	2327	161	745	500	1740	5	1	32275041	859	-3.68	1.92	12	27.81	-723.00	1384.00	5200	20230414	-48.85	1500	20231020	77.33	5200	-48.85	20230414	1500	77.33	20231020	5200	-48.85	20230414	1500	77.33	20231020	0.00	N	142760	500	161 억	202739	N	N	0	N	N
69	20231120	130813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	185	2	7.43	15599336810	5621560	258.75	2460	2985	2460	3235	1745	2490	2774.92	0.63	-107637	2753	2621	2513	2381	2273	2567	2327	161	745	500	1740	5	1	32275041	863	-3.70	1.93	12	17.42	-723.00	1384.00	5200	20230414	-48.56	1500	20231020	78.33	5200	-48.56	20230414	1500	78.33	20231020	5200	-48.56	20230414	1500	78.33	20231020	0.00	N	142760	500	161 억	202739	N	N	0	N	N
70	20231120	120816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	165	2	6.63	14801965465	5318585	244.81	2460	2985	2460	3235	1745	2490	2783.07	0.63	-82196	2753	2621	2513	2381	2273	2567	2327	161	745	500	1740	5	1	32275041	857	-3.67	1.92	12	16.48	-723.00	1384.00	5200	20230414	-48.94	1500	20231020	77.00	5200	-48.94	20230414	1500	77.00	20231020	5200	-48.94	20230414	1500	77.00	20231020	0.00	N	142760	500	161 억	202739	N	N	0	N	N
71	20231120	110814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	205	2	8.23	14084668075	5052746	232.57	2460	2985	2460	3235	1745	2490	2787.53	0.63	-56064	2753	2621	2513	2381	2273	2567	2327	161	745	500	1740	5	1	32275041	870	-3.73	1.95	12	15.66	-723.00	1384.00	5200	20230414	-48.17	1500	20231020	79.67	5200	-48.17	20230414	1500	79.67	20231020	5200	-48.17	20230414	1500	79.67	20231020	0.00	N	142760	500	161 억	202739	N	N	0	N	N
72	20231120	100810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	290	2	11.65	12154000560	4350181	200.23	2460	2985	2460	3235	1745	2490	2793.92	0.63	-68448	2753	2621	2513	2381	2273	2567	2327	161	745	500	1740	5	1	32275041	897	-3.85	2.01	12	13.48	-723.00	1384.00	5200	20230414	-46.54	1500	20231020	85.33	5200	-46.54	20230414	1500	85.33	20231020	5200	-46.54	20230414	1500	85.33	20231020	0.00	N	142760	500	161 억	202739	N	N	0	N	N
73	20231120	090819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	180	2	7.23	1459424420	561243	25.83	2460	2680	2460	3235	1745	2490	2600.37	0.63	11715	2753	2621	2513	2381	2273	2567	2327	161	745	500	1740	5	1	32275041	862	-3.69	1.93	12	1.74	-723.00	1384.00	5200	20230414	-48.65	1500	20231020	78.00	5200	-48.65	20230414	1500	78.00	20231020	5200	-48.65	20230414	1500	78.00	20231020	0.00	N	142760	500	161 억	202739	N	N	0	N	N
74	20231117	160834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-60	5	-2.35	5456440045	2160811	16.72	2530	2645	2405	3315	1785	2550	2525.14	0.84	-79568	3066	2807	2536	2277	2006	2937	2407	161	765	500	1780	5	1	32275041	804	-3.44	1.80	12	6.69	-723.00	1384.00	5200	20230414	-52.12	1500	20231020	66.00	5200	-52.12	20230414	1500	66.00	20231020	5200	-52.12	20230414	1500	66.00	20231020	0.00	N	142760	500	161 억	271074	N	N	0	N	N
75	20231117	150840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-55	5	-2.16	5251926240	2078782	16.09	2530	2645	2405	3315	1785	2550	2526.38	0.84	-73556	3066	2807	2536	2277	2006	2937	2407	161	765	500	1780	5	1	32275041	805	-3.45	1.80	12	6.44	-723.00	1384.00	5200	20230414	-52.02	1500	20231020	66.33	5200	-52.02	20230414	1500	66.33	20231020	5200	-52.02	20230414	1500	66.33	20231020	0.00	N	142760	500	161 억	271074	N	N	0	N	N
76	20231117	140835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-60	5	-2.35	4980804495	1969923	15.24	2530	2645	2405	3315	1785	2550	2528.37	0.84	-64977	3066	2807	2536	2277	2006	2937	2407	161	765	500	1780	5	1	32275041	804	-3.44	1.80	12	6.10	-723.00	1384.00	5200	20230414	-52.12	1500	20231020	66.00	5200	-52.12	20230414	1500	66.00	20231020	5200	-52.12	20230414	1500	66.00	20231020	0.00	N	142760	500	161 억	271074	N	N	0	N	N
77	20231117	130834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	-125	5	-4.90	4816277800	1903087	14.73	2530	2645	2405	3315	1785	2550	2530.72	0.84	-57672	3066	2807	2536	2277	2006	2937	2407	161	765	500	1780	5	1	32275041	783	-3.35	1.75	12	5.90	-723.00	1384.00	5200	20230414	-53.37	1500	20231020	61.67	5200	-53.37	20230414	1500	61.67	20231020	5200	-53.37	20230414	1500	61.67	20231020	0.00	N	142760	500	161 억	271074	N	N	0	N	N
78	20231117	120835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	-105	5	-4.12	4521428525	1781670	13.79	2530	2645	2445	3315	1785	2550	2537.71	0.84	-59013	3066	2807	2536	2277	2006	2937	2407	161	765	500	1780	5	1	32275041	789	-3.38	1.77	12	5.52	-723.00	1384.00	5200	20230414	-52.98	1500	20231020	63.00	5200	-52.98	20230414	1500	63.00	20231020	5200	-52.98	20230414	1500	63.00	20231020	0.00	N	142760	500	161 억	271074	N	N	0	N	N
79	20231117	110839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-30	5	-1.18	4213657205	1657730	12.83	2530	2645	2445	3315	1785	2550	2541.80	0.84	-49811	3066	2807	2536	2277	2006	2937	2407	161	765	500	1780	5	1	32275041	813	-3.49	1.82	12	5.14	-723.00	1384.00	5200	20230414	-51.54	1500	20231020	68.00	5200	-51.54	20230414	1500	68.00	20231020	5200	-51.54	20230414	1500	68.00	20231020	0.00	N	142760	500	161 억	271074	N	N	0	N	N
80	20231117	100836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-75	5	-2.94	3520628645	1378980	10.67	2530	2645	2460	3315	1785	2550	2553.08	0.84	-69303	3066	2807	2536	2277	2006	2937	2407	161	765	500	1780	5	1	32275041	799	-3.42	1.79	12	4.27	-723.00	1384.00	5200	20230414	-52.40	1500	20231020	65.00	5200	-52.40	20230414	1500	65.00	20231020	5200	-52.40	20230414	1500	65.00	20231020	0.00	N	142760	500	161 억	271074	N	N	0	N	N
81	20231117	090838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-60	5	-2.35	720815175	285282	2.21	2530	2580	2485	3315	1785	2550	2526.22	0.84	-17261	3066	2807	2536	2277	2006	2937	2407	161	765	500	1780	5	1	32275041	804	-3.44	1.80	12	0.88	-723.00	1384.00	5200	20230414	-52.12	1500	20231020	66.00	5200	-52.12	20230414	1500	66.00	20231020	5200	-52.12	20230414	1500	66.00	20231020	0.00	N	142760	500	161 억	271074	N	N	0	N	N
82	20231116	160836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	270	2	11.95	30943559175	12165174	486.52	2385	2795	2265	2935	1585	2260	2543.62	1.88	-326078	2594	2427	2093	1926	1592	2510	2009	161	675	500	1580	5	1	32275041	817	-3.50	1.83	12	37.69	-723.00	1384.00	5200	20230414	-51.35	1500	20231020	68.67	5200	-51.35	20230414	1500	68.67	20231020	5200	-51.35	20230414	1500	68.67	20231020	0.00	N	142760	500	161 억	606156	N	N	0	N	N
83	20231116	150830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	235	2	10.40	21456440545	8593474	343.68	2385	2730	2265	2935	1585	2260	2496.83	1.88	-287701	2594	2427	2093	1926	1592	2510	2009	161	675	500	1580	5	1	32275041	805	-3.45	1.80	12	26.63	-723.00	1384.00	5200	20230414	-52.02	1500	20231020	66.33	5200	-52.02	20230414	1500	66.33	20231020	5200	-52.02	20230414	1500	66.33	20231020	0.00	N	142760	500	161 억	606156	N	N	0	N	N
84	20231116	140808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	165	2	7.30	19977737295	7989467	319.52	2385	2730	2265	2935	1585	2260	2500.51	1.88	-311294	2594	2427	2093	1926	1592	2510	2009	161	675	500	1580	5	1	32275041	783	-3.35	1.75	12	24.75	-723.00	1384.00	5200	20230414	-53.37	1500	20231020	61.67	5200	-53.37	20230414	1500	61.67	20231020	5200	-53.37	20230414	1500	61.67	20231020	0.00	N	142760	500	161 억	606156	N	N	0	N	N
85	20231116	130830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	200	2	8.85	19594402615	7831705	313.21	2385	2730	2265	2935	1585	2260	2501.93	1.88	-305384	2594	2427	2093	1926	1592	2510	2009	161	675	500	1580	5	1	32275041	794	-3.40	1.78	12	24.27	-723.00	1384.00	5200	20230414	-52.69	1500	20231020	64.00	5200	-52.69	20230414	1500	64.00	20231020	5200	-52.69	20230414	1500	64.00	20231020	0.00	N	142760	500	161 억	606156	N	N	0	N	N
86	20231116	120833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	215	2	9.51	18776893755	7498595	299.89	2385	2730	2265	2935	1585	2260	2504.05	1.88	-297700	2594	2427	2093	1926	1592	2510	2009	161	675	500	1580	5	1	32275041	799	-3.42	1.79	12	23.23	-723.00	1384.00	5200	20230414	-52.40	1500	20231020	65.00	5200	-52.40	20230414	1500	65.00	20231020	5200	-52.40	20230414	1500	65.00	20231020	0.00	N	142760	500	161 억	606156	N	N	0	N	N
87	20231116	110830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	285	2	12.61	16696462225	6674337	266.93	2385	2730	2265	2935	1585	2260	2501.59	1.88	-271913	2594	2427	2093	1926	1592	2510	2009	161	675	500	1580	5	1	32275041	821	-3.52	1.84	12	20.68	-723.00	1384.00	5200	20230414	-51.06	1500	20231020	69.67	5200	-51.06	20230414	1500	69.67	20231020	5200	-51.06	20230414	1500	69.67	20231020	0.00	N	142760	500	161 억	606156	N	N	0	N	N
88	20231116	100830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	245	2	10.84	5502153390	2270808	90.82	2385	2550	2265	2935	1585	2260	2422.99	1.88	-123937	2594	2427	2093	1926	1592	2510	2009	161	675	500	1580	5	1	32275041	808	-3.46	1.81	12	7.04	-723.00	1384.00	5200	20230414	-51.83	1500	20231020	67.00	5200	-51.83	20230414	1500	67.00	20231020	5200	-51.83	20230414	1500	67.00	20231020	0.00	N	142760	500	161 억	606156	N	N	0	N	N
89	20231116	090833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	1.88	0	2594	2427	2093	1926	1592	2510	2009	161	675	500	1580	5	1	32275041	729	-3.13	1.63	12	0.00	-723.00	1384.00	5200	20230414	-56.54	1500	20231020	50.67	5200	-56.54	20230414	1500	50.67	20231020	5200	-56.54	20230414	1500	50.67	20231020	0.00	N	142760	500	161 억	606156	N	N	0	N	N
90	20231115	160736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	521	1	29.96	5464519046	2499783	7744.54	1770	2260	1759	2260	1218	1739	2186.00	1.80	25875	1767	1753	1730	1716	1693	1760	1723	161	521	500	1210	5	1	32275041	729	-3.13	1.63	12	7.75	-723.00	1384.00	5200	20230414	-56.54	1500	20231020	50.67	5200	-56.54	20230414	1500	50.67	20231020	5200	-56.54	20230414	1500	50.67	20231020	0.00	N	142760	500	161 억	581764	N	N	0	N	N
91	20231115	150845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	521	1	29.96	5457142406	2496519	7734.43	1770	2260	1759	2260	1218	1739	2185.90	1.80	25875	1767	1753	1730	1716	1693	1760	1723	161	521	500	1210	5	1	32275041	729	-3.13	1.63	12	7.74	-723.00	1384.00	5200	20230414	-56.54	1500	20231020	50.67	5200	-56.54	20230414	1500	50.67	20231020	5200	-56.54	20230414	1500	50.67	20231020	0.00	N	142760	500	161 억	581764	N	N	0	N	N
92	20231115	140842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	521	1	29.96	2513998646	1194243	3699.87	1770	2260	1759	2260	1218	1739	2105.10	1.80	25875	1767	1753	1730	1716	1693	1760	1723	161	521	500	1210	5	1	32275041	729	-3.13	1.63	12	3.70	-723.00	1384.00	5200	20230414	-56.54	1500	20231020	50.67	5200	-56.54	20230414	1500	50.67	20231020	5200	-56.54	20230414	1500	50.67	20231020	0.00	N	142760	500	161 억	581764	N	N	0	N	N
93	20231115	130843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	521	1	29.96	2446094686	1164197	3606.78	1770	2260	1759	2260	1218	1739	2101.10	1.80	25875	1767	1753	1730	1716	1693	1760	1723	161	521	500	1210	5	1	32275041	729	-3.13	1.63	12	3.61	-723.00	1384.00	5200	20230414	-56.54	1500	20231020	50.67	5200	-56.54	20230414	1500	50.67	20231020	5200	-56.54	20230414	1500	50.67	20231020	0.00	N	142760	500	161 억	581764	N	N	0	N	N
94	20231115	120845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	521	1	29.96	2422911606	1153939	3575.00	1770	2260	1759	2260	1218	1739	2099.69	1.80	25875	1767	1753	1730	1716	1693	1760	1723	161	521	500	1210	5	1	32275041	729	-3.13	1.63	12	3.58	-723.00	1384.00	5200	20230414	-56.54	1500	20231020	50.67	5200	-56.54	20230414	1500	50.67	20231020	5200	-56.54	20230414	1500	50.67	20231020	0.00	N	142760	500	161 억	581764	N	N	0	N	N
95	20231115	110854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	521	1	29.96	2396498986	1142252	3538.79	1770	2260	1759	2260	1218	1739	2098.05	1.80	25875	1767	1753	1730	1716	1693	1760	1723	161	521	500	1210	5	1	32275041	729	-3.13	1.63	12	3.54	-723.00	1384.00	5200	20230414	-56.54	1500	20231020	50.67	5200	-56.54	20230414	1500	50.67	20231020	5200	-56.54	20230414	1500	50.67	20231020	0.00	N	142760	500	161 억	581764	N	N	0	N	N
96	20231115	100847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1946	207	2	11.90	461362528	248331	769.35	1770	1946	1759	2260	1218	1739	1857.85	1.80	65296	1767	1753	1730	1716	1693	1760	1723	161	521	500	1210	1	1	32275041	628	-2.69	1.41	12	0.77	-723.00	1384.00	5200	20230414	-62.58	1500	20231020	29.73	5200	-62.58	20230414	1500	29.73	20231020	5200	-62.58	20230414	1500	29.73	20231020	0.00	N	142760	500	161 억	581764	Y	N	0	N	N
97	20231115	090838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1873	134	2	7.71	124529438	68299	211.60	1770	1900	1759	2260	1218	1739	1823.30	1.80	8336	1767	1753	1730	1716	1693	1760	1723	161	521	500	1210	1	1	32275041	605	-2.59	1.35	12	0.21	-723.00	1384.00	5200	20230414	-63.98	1500	20231020	24.87	5200	-63.98	20230414	1500	24.87	20231020	5200	-63.98	20230414	1500	24.87	20231020	0.00	N	142760	500	161 억	581764	N	N	0	N	N
98	20231114	160827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1739	32	2	1.87	53891649	31269	36.87	1707	1744	1707	2215	1195	1707	1723.48	1.77	11700	1806	1756	1707	1657	1608	1732	1633	161	508	500	1190	1	1	32275041	561	-2.41	1.26	12	0.10	-723.00	1384.00	5200	20230414	-66.56	1500	20231020	15.93	5200	-66.56	20230414	1500	15.93	20231020	5200	-66.56	20230414	1500	15.93	20231020	0.00	N	142760	500	161 억	570025	N	N	0	N	N
99	20231114	150830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1736	29	2	1.70	50924648	29562	34.86	1707	1744	1707	2215	1195	1707	1722.64	1.77	11520	1806	1756	1707	1657	1608	1732	1633	161	508	500	1190	1	1	32275041	560	-2.40	1.25	12	0.09	-723.00	1384.00	5200	20230414	-66.62	1500	20231020	15.73	5200	-66.62	20230414	1500	15.73	20231020	5200	-66.62	20230414	1500	15.73	20231020	0.00	N	142760	500	161 억	570025	N	N	0	N	N
100	20231114	140829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1732	25	2	1.46	38669953	22476	26.50	1707	1744	1707	2215	1195	1707	1720.50	1.77	9893	1806	1756	1707	1657	1608	1732	1633	161	508	500	1190	1	1	32275041	559	-2.40	1.25	12	0.07	-723.00	1384.00	5200	20230414	-66.69	1500	20231020	15.47	5200	-66.69	20230414	1500	15.47	20231020	5200	-66.69	20230414	1500	15.47	20231020	0.00	N	142760	500	161 억	570025	N	N	0	N	N
101	20231114	130831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1734	27	2	1.58	37485709	21792	25.69	1707	1744	1707	2215	1195	1707	1720.16	1.77	9793	1806	1756	1707	1657	1608	1732	1633	161	508	500	1190	1	1	32275041	560	-2.40	1.25	12	0.07	-723.00	1384.00	5200	20230414	-66.65	1500	20231020	15.60	5200	-66.65	20230414	1500	15.60	20231020	5200	-66.65	20230414	1500	15.60	20231020	0.00	N	142760	500	161 억	570025	N	N	0	N	N
102	20231114	120833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1713	6	2	0.35	23217961	13503	15.92	1707	1744	1707	2215	1195	1707	1719.47	1.77	2823	1806	1756	1707	1657	1608	1732	1633	161	508	500	1190	1	1	32275041	553	-2.37	1.24	12	0.04	-723.00	1384.00	5200	20230414	-67.06	1500	20231020	14.20	5200	-67.06	20230414	1500	14.20	20231020	5200	-67.06	20230414	1500	14.20	20231020	0.00	N	142760	500	161 억	570025	N	N	0	N	N
103	20231114	110841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1728	21	2	1.23	17915491	10411	12.28	1707	1744	1707	2215	1195	1707	1720.82	1.77	4223	1806	1756	1707	1657	1608	1732	1633	161	508	500	1190	1	1	32275041	558	-2.39	1.25	12	0.03	-723.00	1384.00	5200	20230414	-66.77	1500	20231020	15.20	5200	-66.77	20230414	1500	15.20	20231020	5200	-66.77	20230414	1500	15.20	20231020	0.00	N	142760	500	161 억	570025	N	N	0	N	N
104	20231114	100832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1723	16	2	0.94	10843220	6300	7.43	1707	1744	1707	2215	1195	1707	1721.15	1.77	4247	1806	1756	1707	1657	1608	1732	1633	161	508	500	1190	1	1	32275041	556	-2.38	1.24	12	0.02	-723.00	1384.00	5200	20230414	-66.87	1500	20231020	14.87	5200	-66.87	20230414	1500	14.87	20231020	5200	-66.87	20230414	1500	14.87	20231020	0.00	N	142760	500	161 억	570025	N	N	0	N	N
105	20231114	090823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1741	34	2	1.99	2531313	1475	1.74	1707	1744	1707	2215	1195	1707	1716.14	1.77	1032	1806	1756	1707	1657	1608	1732	1633	161	508	500	1190	1	1	32275041	562	-2.41	1.26	12	0.00	-723.00	1384.00	5200	20230414	-66.52	1500	20231020	16.07	5200	-66.52	20230414	1500	16.07	20231020	5200	-66.52	20230414	1500	16.07	20231020	0.00	N	142760	500	161 억	570025	N	N	0	N	N
106	20231113	160816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1707	0	3	0.00	145677617	84776	89.10	1720	1757	1658	2215	1195	1707	1718.38	1.83	-18982	1791	1749	1718	1676	1645	1733	1660	161	508	500	1190	1	1	32275041	551	-2.36	1.23	12	0.26	-723.00	1384.00	5200	20230414	-67.17	1500	20231020	13.80	5200	-67.17	20230414	1500	13.80	20231020	5200	-67.17	20230414	1500	13.80	20231020	0.00	N	142760	500	161 억	590103	N	N	0	N	N
107	20231113	150814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1717	10	2	0.59	144630005	84164	88.46	1720	1757	1658	2215	1195	1707	1718.43	1.83	-18932	1791	1749	1718	1676	1645	1733	1660	161	508	500	1190	1	1	32275041	554	-2.37	1.24	12	0.26	-723.00	1384.00	5200	20230414	-66.98	1500	20231020	14.47	5200	-66.98	20230414	1500	14.47	20231020	5200	-66.98	20230414	1500	14.47	20231020	0.00	N	142760	500	161 억	590103	N	N	0	N	N
108	20231113	140813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1659	-48	5	-2.81	116667323	67548	71.00	1720	1757	1659	2215	1195	1707	1727.18	1.83	-16685	1791	1749	1718	1676	1645	1733	1660	161	508	500	1190	1	1	32275041	535	-2.29	1.20	12	0.21	-723.00	1384.00	5200	20230414	-68.10	1500	20231020	10.60	5200	-68.10	20230414	1500	10.60	20231020	5200	-68.10	20230414	1500	10.60	20231020	0.00	N	142760	500	161 억	590103	N	N	0	N	N
109	20231113	130811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1693	-14	5	-0.82	100289572	57757	60.71	1720	1757	1687	2215	1195	1707	1736.41	1.83	-18381	1791	1749	1718	1676	1645	1733	1660	161	508	500	1190	1	1	32275041	546	-2.34	1.22	12	0.18	-723.00	1384.00	5200	20230414	-67.44	1500	20231020	12.87	5200	-67.44	20230414	1500	12.87	20231020	5200	-67.44	20230414	1500	12.87	20231020	0.00	N	142760	500	161 억	590103	N	N	0	N	N
110	20231113	120813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1723	16	2	0.94	92282331	53067	55.78	1720	1757	1708	2215	1195	1707	1738.98	1.83	-16113	1791	1749	1718	1676	1645	1733	1660	161	508	500	1190	1	1	32275041	556	-2.38	1.24	12	0.16	-723.00	1384.00	5200	20230414	-66.87	1500	20231020	14.87	5200	-66.87	20230414	1500	14.87	20231020	5200	-66.87	20230414	1500	14.87	20231020	0.00	N	142760	500	161 억	590103	N	N	0	N	N
111	20231113	110811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1733	26	2	1.52	68947135	39547	41.57	1720	1757	1708	2215	1195	1707	1743.42	1.83	-13192	1791	1749	1718	1676	1645	1733	1660	161	508	500	1190	1	1	32275041	559	-2.40	1.25	12	0.12	-723.00	1384.00	5200	20230414	-66.67	1500	20231020	15.53	5200	-66.67	20230414	1500	15.53	20231020	5200	-66.67	20230414	1500	15.53	20231020	0.00	N	142760	500	161 억	590103	N	N	0	N	N
112	20231113	100808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1744	37	2	2.17	54134354	31026	32.61	1720	1757	1708	2215	1195	1707	1744.81	1.83	-9319	1791	1749	1718	1676	1645	1733	1660	161	508	500	1190	1	1	32275041	563	-2.41	1.26	12	0.10	-723.00	1384.00	5200	20230414	-66.46	1500	20231020	16.27	5200	-66.46	20230414	1500	16.27	20231020	5200	-66.46	20230414	1500	16.27	20231020	0.00	N	142760	500	161 억	590103	N	N	0	N	N
113	20231113	090815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1736	29	2	1.70	6239915	3601	3.78	1720	1744	1720	2215	1195	1707	1732.83	1.83	-1575	1791	1749	1718	1676	1645	1733	1660	161	508	500	1190	1	1	32275041	560	-2.40	1.25	12	0.01	-723.00	1384.00	5200	20230414	-66.62	1500	20231020	15.73	5200	-66.62	20230414	1500	15.73	20231020	5200	-66.62	20230414	1500	15.73	20231020	0.00	N	142760	500	161 억	590103	N	N	0	N	N
114	20231110	160828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1707	-53	5	-3.01	162337393	94785	95.16	1760	1760	1687	2285	1232	1760	1712.69	1.83	-857	1862	1811	1784	1733	1706	1797	1719	161	525	500	1230	1	1	32275041	551	-2.36	1.23	12	0.29	-723.00	1384.00	5200	20230414	-67.17	1500	20231020	13.80	5200	-67.17	20230414	1500	13.80	20231020	5200	-67.17	20230414	1500	13.80	20231020	0.00	N	142760	500	161 억	590960	N	N	0	N	N
115	20231110	150828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1704	-56	5	-3.18	152484152	89015	89.36	1760	1760	1687	2285	1232	1760	1713.02	1.83	497	1862	1811	1784	1733	1706	1797	1719	161	525	500	1230	1	1	32275041	550	-2.36	1.23	12	0.28	-723.00	1384.00	5200	20230414	-67.23	1500	20231020	13.60	5200	-67.23	20230414	1500	13.60	20231020	5200	-67.23	20230414	1500	13.60	20231020	0.00	N	142760	500	161 억	590960	N	N	0	N	N
116	20231110	140819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1701	-59	5	-3.35	123607144	71954	72.24	1760	1760	1699	2285	1232	1760	1717.86	1.83	1417	1862	1811	1784	1733	1706	1797	1719	161	525	500	1230	1	1	32275041	549	-2.35	1.23	12	0.22	-723.00	1384.00	5200	20230414	-67.29	1500	20231020	13.40	5200	-67.29	20230414	1500	13.40	20231020	5200	-67.29	20230414	1500	13.40	20231020	0.00	N	142760	500	161 억	590960	N	N	0	N	N
117	20231110	130819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1714	-46	5	-2.61	95489336	55455	55.67	1760	1760	1699	2285	1232	1760	1721.92	1.83	-509	1862	1811	1784	1733	1706	1797	1719	161	525	500	1230	1	1	32275041	553	-2.37	1.24	12	0.17	-723.00	1384.00	5200	20230414	-67.04	1500	20231020	14.27	5200	-67.04	20230414	1500	14.27	20231020	5200	-67.04	20230414	1500	14.27	20231020	0.00	N	142760	500	161 억	590960	N	N	0	N	N
118	20231110	120823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1734	-26	5	-1.48	82287992	47794	47.98	1760	1760	1699	2285	1232	1760	1721.72	1.83	-2091	1862	1811	1784	1733	1706	1797	1719	161	525	500	1230	1	1	32275041	560	-2.40	1.25	12	0.15	-723.00	1384.00	5200	20230414	-66.65	1500	20231020	15.60	5200	-66.65	20230414	1500	15.60	20231020	5200	-66.65	20230414	1500	15.60	20231020	0.00	N	142760	500	161 억	590960	N	N	0	N	N
119	20231110	110811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1747	-13	5	-0.74	73281468	42595	42.76	1760	1760	1699	2285	1232	1760	1720.42	1.83	-2583	1862	1811	1784	1733	1706	1797	1719	161	525	500	1230	1	1	32275041	564	-2.42	1.26	12	0.13	-723.00	1384.00	5200	20230414	-66.40	1500	20231020	16.47	5200	-66.40	20230414	1500	16.47	20231020	5200	-66.40	20230414	1500	16.47	20231020	0.00	N	142760	500	161 억	590960	N	N	0	N	N
120	20231110	100819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1716	-44	5	-2.50	62906961	36588	36.73	1760	1760	1699	2285	1232	1760	1719.33	1.83	-3144	1862	1811	1784	1733	1706	1797	1719	161	525	500	1230	1	1	32275041	554	-2.37	1.24	12	0.11	-723.00	1384.00	5200	20230414	-67.00	1500	20231020	14.40	5200	-67.00	20230414	1500	14.40	20231020	5200	-67.00	20230414	1500	14.40	20231020	0.00	N	142760	500	161 억	590960	N	N	0	N	N
121	20231110	090805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1730	-30	5	-1.70	26326288	15215	15.27	1760	1760	1720	2285	1232	1760	1730.29	1.83	5775	1862	1811	1784	1733	1706	1797	1719	161	525	500	1230	1	1	32275041	558	-2.39	1.25	12	0.05	-723.00	1384.00	5200	20230414	-66.73	1500	20231020	15.33	5200	-66.73	20230414	1500	15.33	20231020	5200	-66.73	20230414	1500	15.33	20231020	0.00	N	142760	500	161 억	590960	N	N	0	N	N
122	20231109	160800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1760	-47	5	-2.60	177120765	99609	94.35	1815	1835	1757	2345	1265	1807	1778.16	1.86	-8035	1911	1859	1833	1781	1755	1846	1768	161	538	500	1260	1	1	32275041	568	-2.43	1.27	12	0.31	-723.00	1384.00	5200	20230414	-66.15	1500	20231020	17.33	5200	-66.15	20230414	1500	17.33	20231020	5200	-66.15	20230414	1500	17.33	20231020	0.00	N	142760	500	161 억	598995	N	N	0	N	N
123	20231109	150758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1762	-45	5	-2.49	172975000	97254	92.12	1815	1835	1760	2345	1265	1807	1778.59	1.86	-8029	1911	1859	1833	1781	1755	1846	1768	161	538	500	1260	1	1	32275041	569	-2.44	1.27	12	0.30	-723.00	1384.00	5200	20230414	-66.12	1500	20231020	17.47	5200	-66.12	20230414	1500	17.47	20231020	5200	-66.12	20230414	1500	17.47	20231020	0.00	N	142760	500	161 억	598995	N	N	0	N	N
124	20231109	140756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1765	-42	5	-2.32	137595980	77204	73.13	1815	1835	1760	2345	1265	1807	1782.24	1.86	-11716	1911	1859	1833	1781	1755	1846	1768	161	538	500	1260	1	1	32275041	570	-2.44	1.28	12	0.24	-723.00	1384.00	5200	20230414	-66.06	1500	20231020	17.67	5200	-66.06	20230414	1500	17.67	20231020	5200	-66.06	20230414	1500	17.67	20231020	0.00	N	142760	500	161 억	598995	N	N	0	N	N
125	20231109	130759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1784	-23	5	-1.27	121114140	67894	64.31	1815	1835	1760	2345	1265	1807	1783.87	1.86	-15972	1911	1859	1833	1781	1755	1846	1768	161	538	500	1260	1	1	32275041	576	-2.47	1.29	12	0.21	-723.00	1384.00	5200	20230414	-65.69	1500	20231020	18.93	5200	-65.69	20230414	1500	18.93	20231020	5200	-65.69	20230414	1500	18.93	20231020	0.00	N	142760	500	161 억	598995	N	N	0	N	N
126	20231109	120802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1779	-28	5	-1.55	80838621	45073	42.69	1815	1835	1779	2345	1265	1807	1793.50	1.86	-17948	1911	1859	1833	1781	1755	1846	1768	161	538	500	1260	1	1	32275041	574	-2.46	1.29	12	0.14	-723.00	1384.00	5200	20230414	-65.79	1500	20231020	18.60	5200	-65.79	20230414	1500	18.60	20231020	5200	-65.79	20230414	1500	18.60	20231020	0.00	N	142760	500	161 억	598995	N	N	0	N	N
127	20231109	110759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1786	-21	5	-1.16	62944976	35050	33.20	1815	1835	1780	2345	1265	1807	1795.86	1.86	-17757	1911	1859	1833	1781	1755	1846	1768	161	538	500	1260	1	1	32275041	576	-2.47	1.29	12	0.11	-723.00	1384.00	5200	20230414	-65.65	1500	20231020	19.07	5200	-65.65	20230414	1500	19.07	20231020	5200	-65.65	20230414	1500	19.07	20231020	0.00	N	142760	500	161 억	598995	N	N	0	N	N
128	20231109	100754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1788	-19	5	-1.05	48979546	27250	25.81	1815	1835	1780	2345	1265	1807	1797.41	1.86	-16388	1911	1859	1833	1781	1755	1846	1768	161	538	500	1260	1	1	32275041	577	-2.47	1.29	12	0.08	-723.00	1384.00	5200	20230414	-65.62	1500	20231020	19.20	5200	-65.62	20230414	1500	19.20	20231020	5200	-65.62	20230414	1500	19.20	20231020	0.00	N	142760	500	161 억	598995	N	N	0	N	N
129	20231109	090801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1806	-1	5	-0.06	2248084	1244	1.18	1815	1835	1805	2345	1265	1807	1807.14	1.86	-273	1911	1859	1833	1781	1755	1846	1768	161	538	500	1260	1	1	32275041	583	-2.50	1.30	12	0.00	-723.00	1384.00	5200	20230414	-65.27	1500	20231020	20.40	5200	-65.27	20230414	1500	20.40	20231020	5200	-65.27	20230414	1500	20.40	20231020	0.00	N	142760	500	161 억	598995	N	N	0	N	N
130	20231108	160751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1807	-25	5	-1.36	193591934	105373	48.52	1832	1885	1807	2380	1283	1832	1837.21	1.86	-1388	1916	1874	1813	1771	1710	1895	1792	161	548	500	1280	1	1	32275041	583	-2.50	1.31	12	0.33	-723.00	1384.00	5200	20230414	-65.25	1500	20231020	20.47	5200	-65.25	20230414	1500	20.47	20231020	5200	-65.25	20230414	1500	20.47	20231020	0.00	N	142760	500	161 억	598883	N	N	0	N	N
131	20231108	150756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1824	-8	5	-0.44	181473449	98702	45.45	1832	1885	1815	2380	1283	1832	1838.60	1.86	-1485	1916	1874	1813	1771	1710	1895	1792	161	548	500	1280	1	1	32275041	589	-2.52	1.32	12	0.31	-723.00	1384.00	5200	20230414	-64.92	1500	20231020	21.60	5200	-64.92	20230414	1500	21.60	20231020	5200	-64.92	20230414	1500	21.60	20231020	0.00	N	142760	500	161 억	598883	N	N	0	N	N
132	20231108	140752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1829	-3	5	-0.16	169217764	91992	42.36	1832	1885	1815	2380	1283	1832	1839.48	1.86	1760	1916	1874	1813	1771	1710	1895	1792	161	548	500	1280	1	1	32275041	590	-2.53	1.32	12	0.29	-723.00	1384.00	5200	20230414	-64.83	1500	20231020	21.93	5200	-64.83	20230414	1500	21.93	20231020	5200	-64.83	20230414	1500	21.93	20231020	0.00	N	142760	500	161 억	598883	N	N	0	N	N
133	20231108	130750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1834	2	2	0.11	146591841	79581	36.65	1832	1885	1815	2380	1283	1832	1842.05	1.86	3187	1916	1874	1813	1771	1710	1895	1792	161	548	500	1280	1	1	32275041	592	-2.54	1.33	12	0.25	-723.00	1384.00	5200	20230414	-64.73	1500	20231020	22.27	5200	-64.73	20230414	1500	22.27	20231020	5200	-64.73	20230414	1500	22.27	20231020	0.00	N	142760	500	161 억	598883	N	N	0	N	N
134	20231108	120746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1855	23	2	1.26	116055979	62953	28.99	1832	1885	1815	2380	1283	1832	1843.53	1.86	102	1916	1874	1813	1771	1710	1895	1792	161	548	500	1280	1	1	32275041	599	-2.57	1.34	12	0.20	-723.00	1384.00	5200	20230414	-64.33	1500	20231020	23.67	5200	-64.33	20230414	1500	23.67	20231020	5200	-64.33	20230414	1500	23.67	20231020	0.00	N	142760	500	161 억	598883	N	N	0	N	N
135	20231108	110753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1823	-9	5	-0.49	76961139	41981	19.33	1832	1859	1815	2380	1283	1832	1833.24	1.86	-6453	1916	1874	1813	1771	1710	1895	1792	161	548	500	1280	1	1	32275041	588	-2.52	1.32	12	0.13	-723.00	1384.00	5200	20230414	-64.94	1500	20231020	21.53	5200	-64.94	20230414	1500	21.53	20231020	5200	-64.94	20230414	1500	21.53	20231020	0.00	N	142760	500	161 억	598883	N	N	0	N	N
136	20231108	100753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1823	-9	5	-0.49	54372968	29578	13.62	1832	1859	1820	2380	1283	1832	1838.29	1.86	-6166	1916	1874	1813	1771	1710	1895	1792	161	548	500	1280	1	1	32275041	588	-2.52	1.32	12	0.09	-723.00	1384.00	5200	20230414	-64.94	1500	20231020	21.53	5200	-64.94	20230414	1500	21.53	20231020	5200	-64.94	20230414	1500	21.53	20231020	0.00	N	142760	500	161 억	598883	N	N	0	N	N
137	20231108	090749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1845	13	2	0.71	3120255	1700	0.78	1832	1859	1832	2380	1283	1832	1835.44	1.86	-109	1916	1874	1813	1771	1710	1895	1792	161	548	500	1280	1	1	32275041	595	-2.55	1.33	12	0.01	-723.00	1384.00	5200	20230414	-64.52	1500	20231020	23.00	5200	-64.52	20230414	1500	23.00	20231020	5200	-64.52	20230414	1500	23.00	20231020	0.00	N	142760	500	161 억	598883	N	N	0	N	N
138	20231107	160752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1832	52	2	2.92	394541515	215895	98.51	1752	1855	1752	2310	1246	1780	1827.46	1.99	-49572	1878	1828	1751	1701	1624	1854	1727	161	530	500	1240	1	1	32275041	591	-2.53	1.32	12	0.67	-723.00	1384.00	5200	20230414	-64.77	1500	20231020	22.13	5200	-64.77	20230414	1500	22.13	20231020	5200	-64.77	20230414	1500	22.13	20231020	0.00	N	142760	500	161 억	643455	N	N	0	N	N
139	20231107	150753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1815	35	2	1.97	379442115	207618	94.73	1752	1855	1752	2310	1246	1780	1827.60	1.99	-48110	1878	1828	1751	1701	1624	1854	1727	161	530	500	1240	1	1	32275041	586	-2.51	1.31	12	0.64	-723.00	1384.00	5200	20230414	-65.10	1500	20231020	21.00	5200	-65.10	20230414	1500	21.00	20231020	5200	-65.10	20230414	1500	21.00	20231020	0.00	N	142760	500	161 억	643455	N	N	0	N	N
140	20231107	140757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1824	44	2	2.47	351666132	192335	87.76	1752	1855	1752	2310	1246	1780	1828.40	1.99	-43175	1878	1828	1751	1701	1624	1854	1727	161	530	500	1240	1	1	32275041	589	-2.52	1.32	12	0.60	-723.00	1384.00	5200	20230414	-64.92	1500	20231020	21.60	5200	-64.92	20230414	1500	21.60	20231020	5200	-64.92	20230414	1500	21.60	20231020	0.00	N	142760	500	161 억	643455	N	N	0	N	N
141	20231107	130754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1840	60	2	3.37	327842407	179305	81.81	1752	1855	1752	2310	1246	1780	1828.41	1.99	-39432	1878	1828	1751	1701	1624	1854	1727	161	530	500	1240	1	1	32275041	594	-2.54	1.33	12	0.56	-723.00	1384.00	5200	20230414	-64.62	1500	20231020	22.67	5200	-64.62	20230414	1500	22.67	20231020	5200	-64.62	20230414	1500	22.67	20231020	0.00	N	142760	500	161 억	643455	N	N	0	N	N
142	20231107	120750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1814	34	2	1.91	299438368	163748	74.71	1752	1855	1752	2310	1246	1780	1828.65	1.99	-41652	1878	1828	1751	1701	1624	1854	1727	161	530	500	1240	1	1	32275041	585	-2.51	1.31	12	0.51	-723.00	1384.00	5200	20230414	-65.12	1500	20231020	20.93	5200	-65.12	20230414	1500	20.93	20231020	5200	-65.12	20230414	1500	20.93	20231020	0.00	N	142760	500	161 억	643455	N	N	0	N	N
143	20231107	110750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1840	60	2	3.37	208455324	113979	52.00	1752	1855	1752	2310	1246	1780	1828.89	1.99	-11304	1878	1828	1751	1701	1624	1854	1727	161	530	500	1240	1	1	32275041	594	-2.54	1.33	12	0.35	-723.00	1384.00	5200	20230414	-64.62	1500	20231020	22.67	5200	-64.62	20230414	1500	22.67	20231020	5200	-64.62	20230414	1500	22.67	20231020	0.00	N	142760	500	161 억	643455	N	N	0	N	N
144	20231107	100800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1835	55	2	3.09	171388618	93863	42.83	1752	1855	1752	2310	1246	1780	1825.94	1.99	-6112	1878	1828	1751	1701	1624	1854	1727	161	530	500	1240	1	1	32275041	592	-2.54	1.33	12	0.29	-723.00	1384.00	5200	20230414	-64.71	1500	20231020	22.33	5200	-64.71	20230414	1500	22.33	20231020	5200	-64.71	20230414	1500	22.33	20231020	0.00	N	142760	500	161 억	643455	N	N	0	N	N
145	20231107	090740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1788	8	2	0.45	9586325	5406	2.47	1752	1788	1752	2310	1246	1780	1773.28	1.99	-1413	1878	1828	1751	1701	1624	1854	1727	161	530	500	1240	1	1	32275041	577	-2.47	1.29	12	0.02	-723.00	1384.00	5200	20230414	-65.62	1500	20231020	19.20	5200	-65.62	20230414	1500	19.20	20231020	5200	-65.62	20230414	1500	19.20	20231020	0.00	N	142760	500	161 억	643455	N	N	0	N	N
146	20231106	160733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1780	113	2	6.78	384028031	218281	399.01	1694	1801	1674	2165	1167	1667	1759.24	2.04	-16210	1713	1690	1666	1643	1619	1701	1654	161	498	500	1160	1	1	32275041	574	-2.46	1.29	12	0.68	-723.00	1384.00	5200	20230414	-65.77	1500	20231020	18.67	5200	-65.77	20230414	1500	18.67	20231020	5200	-65.77	20230414	1500	18.67	20231020	0.00	N	142760	500	161 억	659665	N	N	0	N	N
147	20231106	150738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1766	99	2	5.94	361580118	205651	375.93	1694	1801	1674	2165	1167	1667	1758.31	2.04	-15764	1713	1690	1666	1643	1619	1701	1654	161	498	500	1160	1	1	32275041	570	-2.44	1.28	12	0.64	-723.00	1384.00	5200	20230414	-66.04	1500	20231020	17.73	5200	-66.04	20230414	1500	17.73	20231020	5200	-66.04	20230414	1500	17.73	20231020	0.00	N	142760	500	161 억	659665	N	N	0	N	N
148	20231106	140734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1763	96	2	5.76	230861219	132190	241.64	1694	1801	1674	2165	1167	1667	1746.56	2.04	-6911	1713	1690	1666	1643	1619	1701	1654	161	498	500	1160	1	1	32275041	569	-2.44	1.27	12	0.41	-723.00	1384.00	5200	20230414	-66.10	1500	20231020	17.53	5200	-66.10	20230414	1500	17.53	20231020	5200	-66.10	20230414	1500	17.53	20231020	0.00	N	142760	500	161 억	659665	N	N	0	N	N
149	20231106	130742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1774	107	2	6.42	198549624	113828	208.08	1694	1801	1674	2165	1167	1667	1744.43	2.04	-3173	1713	1690	1666	1643	1619	1701	1654	161	498	500	1160	1	1	32275041	573	-2.45	1.28	12	0.35	-723.00	1384.00	5200	20230414	-65.88	1500	20231020	18.27	5200	-65.88	20230414	1500	18.27	20231020	5200	-65.88	20230414	1500	18.27	20231020	0.00	N	142760	500	161 억	659665	N	N	0	N	N
150	20231106	120739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1761	94	2	5.64	181555723	104232	190.53	1694	1801	1674	2165	1167	1667	1741.99	2.04	-2878	1713	1690	1666	1643	1619	1701	1654	161	498	500	1160	1	1	32275041	568	-2.44	1.27	12	0.32	-723.00	1384.00	5200	20230414	-66.13	1500	20231020	17.40	5200	-66.13	20230414	1500	17.40	20231020	5200	-66.13	20230414	1500	17.40	20231020	0.00	N	142760	500	161 억	659665	N	N	0	N	N
151	20231106	110738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1760	93	2	5.58	175369052	100720	184.11	1694	1801	1674	2165	1167	1667	1741.30	2.04	-2558	1713	1690	1666	1643	1619	1701	1654	161	498	500	1160	1	1	32275041	568	-2.43	1.27	12	0.31	-723.00	1384.00	5200	20230414	-66.15	1500	20231020	17.33	5200	-66.15	20230414	1500	17.33	20231020	5200	-66.15	20230414	1500	17.33	20231020	0.00	N	142760	500	161 억	659665	N	N	0	N	N
152	20231106	100716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1740	73	2	4.38	113611572	65255	119.29	1694	1801	1674	2165	1167	1667	1741.27	2.04	-20810	1713	1690	1666	1643	1619	1701	1654	161	498	500	1160	1	1	32275041	562	-2.41	1.26	12	0.20	-723.00	1384.00	5200	20230414	-66.54	1500	20231020	16.00	5200	-66.54	20230414	1500	16.00	20231020	5200	-66.54	20230414	1500	16.00	20231020	0.00	N	142760	500	161 억	659665	N	N	0	N	N
153	20231106	090738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1702	35	2	2.10	5055497	2969	5.43	1694	1754	1674	2165	1167	1667	1705.34	2.04	-782	1713	1690	1666	1643	1619	1701	1654	161	498	500	1160	1	1	32275041	549	-2.35	1.23	12	0.01	-723.00	1384.00	5200	20230414	-67.27	1500	20231020	13.47	5200	-67.27	20230414	1500	13.47	20231020	5200	-67.27	20230414	1500	13.47	20231020	0.00	N	142760	500	161 억	659665	N	N	0	N	N
154	20231103	160729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1667	2	2	0.12	90629487	54569	53.95	1665	1689	1642	2160	1166	1665	1660.82	2.04	881	1734	1699	1644	1609	1554	1717	1627	161	495	500	1160	1	1	32275041	538	-2.31	1.20	12	0.17	-723.00	1384.00	5200	20230414	-67.94	1500	20231020	11.13	5200	-67.94	20230414	1500	11.13	20231020	5200	-67.94	20230414	1500	11.13	20231020	0.00	N	142760	500	161 억	656958	N	N	0	N	N
155	20231103	150726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1671	6	2	0.36	88387850	53226	52.62	1665	1689	1642	2160	1166	1665	1660.61	2.04	385	1734	1699	1644	1609	1554	1717	1627	161	495	500	1160	1	1	32275041	539	-2.31	1.21	12	0.16	-723.00	1384.00	5200	20230414	-67.87	1500	20231020	11.40	5200	-67.87	20230414	1500	11.40	20231020	5200	-67.87	20230414	1500	11.40	20231020	0.00	N	142760	500	161 억	656958	N	N	0	N	N
156	20231103	140726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1689	24	2	1.44	82431490	49677	49.11	1665	1689	1642	2160	1166	1665	1659.35	2.04	-459	1734	1699	1644	1609	1554	1717	1627	161	495	500	1160	1	1	32275041	545	-2.34	1.22	12	0.15	-723.00	1384.00	5200	20230414	-67.52	1500	20231020	12.60	5200	-67.52	20230414	1500	12.60	20231020	5200	-67.52	20230414	1500	12.60	20231020	0.00	N	142760	500	161 억	656958	N	N	0	N	N
157	20231103	130727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1671	6	2	0.36	68418953	41312	40.84	1665	1676	1642	2160	1166	1665	1656.15	2.04	-2091	1734	1699	1644	1609	1554	1717	1627	161	495	500	1160	1	1	32275041	539	-2.31	1.21	12	0.13	-723.00	1384.00	5200	20230414	-67.87	1500	20231020	11.40	5200	-67.87	20230414	1500	11.40	20231020	5200	-67.87	20230414	1500	11.40	20231020	0.00	N	142760	500	161 억	656958	N	N	0	N	N
158	20231103	120725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1668	3	2	0.18	62722651	37900	37.47	1665	1676	1642	2160	1166	1665	1654.95	2.04	-3168	1734	1699	1644	1609	1554	1717	1627	161	495	500	1160	1	1	32275041	538	-2.31	1.21	12	0.12	-723.00	1384.00	5200	20230414	-67.92	1500	20231020	11.20	5200	-67.92	20230414	1500	11.20	20231020	5200	-67.92	20230414	1500	11.20	20231020	0.00	N	142760	500	161 억	656958	N	N	0	N	N
159	20231103	110733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1665	0	3	0.00	58372460	35284	34.88	1665	1676	1642	2160	1166	1665	1654.36	2.04	-4283	1734	1699	1644	1609	1554	1717	1627	161	495	500	1160	1	1	32275041	537	-2.30	1.20	12	0.11	-723.00	1384.00	5200	20230414	-67.98	1500	20231020	11.00	5200	-67.98	20230414	1500	11.00	20231020	5200	-67.98	20230414	1500	11.00	20231020	0.00	N	142760	500	161 억	656958	N	N	0	N	N
160	20231103	100717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1642	-23	5	-1.38	37582873	22718	22.46	1665	1676	1642	2160	1166	1665	1654.32	2.04	-4802	1734	1699	1644	1609	1554	1717	1627	161	495	500	1160	1	1	32275041	530	-2.27	1.19	12	0.07	-723.00	1384.00	5200	20230414	-68.42	1500	20231020	9.47	5200	-68.42	20230414	1500	9.47	20231020	5200	-68.42	20230414	1500	9.47	20231020	0.00	N	142760	500	161 억	656958	N	N	0	N	N
161	20231103	090720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1662	-3	5	-0.18	4172292	2507	2.48	1665	1676	1660	2160	1166	1665	1664.26	2.04	-242	1734	1699	1644	1609	1554	1717	1627	161	495	500	1160	1	1	32275041	536	-2.30	1.20	12	0.01	-723.00	1384.00	5200	20230414	-68.04	1500	20231020	10.80	5200	-68.04	20230414	1500	10.80	20231020	5200	-68.04	20230414	1500	10.80	20231020	0.00	N	142760	500	161 억	656958	N	N	0	N	N
162	20231102	160721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1665	87	2	5.51	167548363	101148	146.78	1589	1679	1589	2050	1105	1578	1656.47	1.93	35424	1619	1598	1585	1564	1551	1609	1575	161	472	500	1100	1	1	32275041	537	-2.30	1.20	12	0.31	-723.00	1384.00	5200	20230414	-67.98	1500	20231020	11.00	5200	-67.98	20230414	1500	11.00	20231020	5200	-67.98	20230414	1500	11.00	20231020	0.00	N	142760	500	161 억	622937	N	N	0	N	N
163	20231102	150729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1661	83	2	5.26	166142078	100303	145.56	1589	1679	1589	2050	1105	1578	1656.40	1.93	34732	1619	1598	1585	1564	1551	1609	1575	161	472	500	1100	1	1	32275041	536	-2.30	1.20	12	0.31	-723.00	1384.00	5200	20230414	-68.06	1500	20231020	10.73	5200	-68.06	20230414	1500	10.73	20231020	5200	-68.06	20230414	1500	10.73	20231020	0.00	N	142760	500	161 억	622937	N	N	0	N	N
164	20231102	140715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1664	86	2	5.45	159694822	96407	139.90	1589	1679	1589	2050	1105	1578	1656.47	1.93	33553	1619	1598	1585	1564	1551	1609	1575	161	472	500	1100	1	1	32275041	537	-2.30	1.20	12	0.30	-723.00	1384.00	5200	20230414	-68.00	1500	20231020	10.93	5200	-68.00	20230414	1500	10.93	20231020	5200	-68.00	20230414	1500	10.93	20231020	0.00	N	142760	500	161 억	622937	N	N	0	N	N
165	20231102	130722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1677	99	2	6.27	138211154	83535	121.22	1589	1678	1589	2050	1105	1578	1654.53	1.93	32650	1619	1598	1585	1564	1551	1609	1575	161	472	500	1100	1	1	32275041	541	-2.32	1.21	12	0.26	-723.00	1384.00	5200	20230414	-67.75	1500	20231020	11.80	5200	-67.75	20230414	1500	11.80	20231020	5200	-67.75	20230414	1500	11.80	20231020	0.00	N	142760	500	161 억	622937	N	N	0	N	N
166	20231102	120719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1669	91	2	5.77	112773066	68318	99.14	1589	1675	1589	2050	1105	1578	1650.71	1.93	30074	1619	1598	1585	1564	1551	1609	1575	161	472	500	1100	1	1	32275041	539	-2.31	1.21	12	0.21	-723.00	1384.00	5200	20230414	-67.90	1500	20231020	11.27	5200	-67.90	20230414	1500	11.27	20231020	5200	-67.90	20230414	1500	11.27	20231020	0.00	N	142760	500	161 억	622937	N	N	0	N	N
167	20231102	110717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1667	89	2	5.64	93078712	56493	81.98	1589	1673	1589	2050	1105	1578	1647.61	1.93	26676	1619	1598	1585	1564	1551	1609	1575	161	472	500	1100	1	1	32275041	538	-2.31	1.20	12	0.18	-723.00	1384.00	5200	20230414	-67.94	1500	20231020	11.13	5200	-67.94	20230414	1500	11.13	20231020	5200	-67.94	20230414	1500	11.13	20231020	0.00	N	142760	500	161 억	622937	N	N	0	N	N
168	20231102	100719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1641	63	2	3.99	44801905	27319	39.64	1589	1673	1589	2050	1105	1578	1639.95	1.93	4513	1619	1598	1585	1564	1551	1609	1575	161	472	500	1100	1	1	32275041	530	-2.27	1.19	12	0.08	-723.00	1384.00	5200	20230414	-68.44	1500	20231020	9.40	5200	-68.44	20230414	1500	9.40	20231020	5200	-68.44	20230414	1500	9.40	20231020	0.00	N	142760	500	161 억	622937	N	N	0	N	N
169	20231102	090724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1626	48	2	3.04	7532615	4628	6.72	1589	1673	1589	2050	1105	1578	1627.62	1.93	-898	1619	1598	1585	1564	1551	1609	1575	161	472	500	1100	1	1	32275041	525	-2.25	1.17	12	0.01	-723.00	1384.00	5200	20230414	-68.73	1500	20231020	8.40	5200	-68.73	20230414	1500	8.40	20231020	5200	-68.73	20230414	1500	8.40	20231020	0.00	N	142760	500	161 억	622937	N	N	0	N	N
170	20231101	160716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1578	1	2	0.06	109145945	68848	61.79	1572	1606	1572	2050	1104	1577	1585.32	1.92	753	1731	1654	1607	1530	1483	1630	1506	161	473	500	1100	1	1	32275041	509	-2.18	1.14	12	0.21	-723.00	1384.00	5200	20230414	-69.65	1500	20231020	5.20	5200	-69.65	20230414	1500	5.20	20231020	5200	-69.65	20230414	1500	5.20	20231020	0.00	N	142760	500	161 억	621093	N	N	0	N	N
171	20231101	150717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1585	8	2	0.51	101783449	64182	57.60	1572	1606	1572	2050	1104	1577	1585.86	1.92	-1543	1731	1654	1607	1530	1483	1630	1506	161	473	500	1100	1	1	32275041	512	-2.19	1.15	12	0.20	-723.00	1384.00	5200	20230414	-69.52	1500	20231020	5.67	5200	-69.52	20230414	1500	5.67	20231020	5200	-69.52	20230414	1500	5.67	20231020	0.00	N	142760	500	161 억	621093	N	N	0	N	N
172	20231101	140711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1584	7	2	0.44	81093909	51151	45.91	1572	1606	1572	2050	1104	1577	1585.38	1.92	-355	1731	1654	1607	1530	1483	1630	1506	161	473	500	1100	1	1	32275041	511	-2.19	1.14	12	0.16	-723.00	1384.00	5200	20230414	-69.54	1500	20231020	5.60	5200	-69.54	20230414	1500	5.60	20231020	5200	-69.54	20230414	1500	5.60	20231020	0.00	N	142760	500	161 억	621093	N	N	0	N	N
173	20231101	130716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1583	6	2	0.38	60284974	37967	34.08	1572	1606	1572	2050	1104	1577	1587.83	1.92	-1516	1731	1654	1607	1530	1483	1630	1506	161	473	500	1100	1	1	32275041	511	-2.19	1.14	12	0.12	-723.00	1384.00	5200	20230414	-69.56	1500	20231020	5.53	5200	-69.56	20230414	1500	5.53	20231020	5200	-69.56	20230414	1500	5.53	20231020	0.00	N	142760	500	161 억	621093	N	N	0	N	N
174	20231101	120732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1579	2	2	0.13	51805948	32603	29.26	1572	1606	1572	2050	1104	1577	1588.99	1.92	-1568	1731	1654	1607	1530	1483	1630	1506	161	473	500	1100	1	1	32275041	510	-2.18	1.14	12	0.10	-723.00	1384.00	5200	20230414	-69.63	1500	20231020	5.27	5200	-69.63	20230414	1500	5.27	20231020	5200	-69.63	20230414	1500	5.27	20231020	0.00	N	142760	500	161 억	621093	N	N	0	N	N
175	20231101	110736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1582	5	2	0.32	40177572	25247	22.66	1572	1606	1572	2050	1104	1577	1591.38	1.92	-3648	1731	1654	1607	1530	1483	1630	1506	161	473	500	1100	1	1	32275041	511	-2.19	1.14	12	0.08	-723.00	1384.00	5200	20230414	-69.58	1500	20231020	5.47	5200	-69.58	20230414	1500	5.47	20231020	5200	-69.58	20230414	1500	5.47	20231020	0.00	N	142760	500	161 억	621093	N	N	0	N	N
176	20231101	100727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1592	15	2	0.95	19307490	12160	10.91	1572	1606	1572	2050	1104	1577	1587.79	1.92	4648	1731	1654	1607	1530	1483	1630	1506	161	473	500	1100	1	1	32275041	514	-2.20	1.15	12	0.04	-723.00	1384.00	5200	20230414	-69.38	1500	20231020	6.13	5200	-69.38	20230414	1500	6.13	20231020	5200	-69.38	20230414	1500	6.13	20231020	0.00	N	142760	500	161 억	621093	N	N	0	N	N
177	20231101	090728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1605	28	2	1.78	505602	321	0.29	1572	1606	1572	2050	1104	1577	1575.08	1.92	-36	1731	1654	1607	1530	1483	1630	1506	161	473	500	1100	1	1	32275041	518	-2.22	1.16	12	0.00	-723.00	1384.00	5200	20230414	-69.13	1500	20231020	7.00	5200	-69.13	20230414	1500	7.00	20231020	5200	-69.13	20230414	1500	7.00	20231020	0.00	N	142760	500	161 억	621093	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History