KissMeData/199800/price/prices-20231101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161001	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	76400	-1700	5	-2.18	7858949600	105658	67.04	77600	79200	72000	101500	54700	78100	74378.50	1.00	-5635	87566	82832	78966	74232	70366	85200	76600	40	23400	500	0	100	1	7919274	6050	-33.03	8.55	12	1.33	-2313.00	8937.00	83700	20231129	-8.72	26100	20231024	192.72	83700	-8.72	20231129	26100	192.72	20231024	83700	-8.72	20231129	26100	192.72	20231024	0.55	N	199800	500	39 억	79168	N	N	462	N	02	N
3	20231130	151000	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	76200	-1900	5	-2.43	7541933700	101498	64.41	77600	79200	72000	101500	54700	78100	74306.19	1.00	-5537	87566	82832	78966	74232	70366	85200	76600	40	23400	500	0	100	1	7919274	6034	-32.94	8.53	12	1.28	-2313.00	8937.00	83700	20231129	-8.96	26100	20231024	191.95	83700	-8.96	20231129	26100	191.95	20231024	83700	-8.96	20231129	26100	191.95	20231024	0.55	N	199800	500	39 억	79168	N	N	32	N	02	N
4	20231130	140957	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	74000	-4100	5	-5.25	6480064500	87307	55.40	77600	79200	72000	101500	54700	78100	74221.55	1.00	-4068	87566	82832	78966	74232	70366	85200	76600	40	23400	500	0	100	1	7919274	5860	-31.99	8.28	12	1.10	-2313.00	8937.00	83700	20231129	-11.59	26100	20231024	183.52	83700	-11.59	20231129	26100	183.52	20231024	83700	-11.59	20231129	26100	183.52	20231024	0.55	N	199800	500	39 억	79168	N	N	32	N	02	N
5	20231130	130955	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	72400	-5700	5	-7.30	5842617700	78673	49.92	77600	79200	72000	101500	54700	78100	74264.54	1.00	-3155	87566	82832	78966	74232	70366	85200	76600	40	23400	500	0	100	1	7919274	5734	-31.30	8.10	12	0.99	-2313.00	8937.00	83700	20231129	-13.50	26100	20231024	177.39	83700	-13.50	20231129	26100	177.39	20231024	83700	-13.50	20231129	26100	177.39	20231024	0.55	N	199800	500	39 억	79168	N	N	32	N	02	N
6	20231130	121008	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	73000	-5100	5	-6.53	5022351100	67361	42.74	77600	79200	72500	101500	54700	78100	74558.68	1.00	-3135	87566	82832	78966	74232	70366	85200	76600	40	23400	500	0	100	1	7919274	5781	-31.56	8.17	12	0.85	-2313.00	8937.00	83700	20231129	-12.78	26100	20231024	179.69	83700	-12.78	20231129	26100	179.69	20231024	83700	-12.78	20231129	26100	179.69	20231024	0.55	N	199800	500	39 억	79168	N	N	32	N	02	N
7	20231130	111004	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	74500	-3600	5	-4.61	3713510100	49520	31.42	77600	79200	73300	101500	54700	78100	74990.04	1.00	-2647	87566	82832	78966	74232	70366	85200	76600	40	23400	500	0	100	1	7919274	5900	-32.21	8.34	12	0.63	-2313.00	8937.00	83700	20231129	-10.99	26100	20231024	185.44	83700	-10.99	20231129	26100	185.44	20231024	83700	-10.99	20231129	26100	185.44	20231024	0.55	N	199800	500	39 억	79168	N	N	32	N	02	N
8	20231130	100957	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	74100	-4000	5	-5.12	2764118900	36733	23.31	77600	79200	73300	101500	54700	78100	75248.85	1.00	-1513	87566	82832	78966	74232	70366	85200	76600	40	23400	500	0	100	1	7919274	5868	-32.04	8.29	12	0.46	-2313.00	8937.00	83700	20231129	-11.47	26100	20231024	183.91	83700	-11.47	20231129	26100	183.91	20231024	83700	-11.47	20231129	26100	183.91	20231024	0.55	N	199800	500	39 억	79168	N	N	32	N	02	N
9	20231130	090957	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	78500	400	2	0.51	293388300	3753	2.38	77600	79200	77000	101500	54700	78100	78174.36	1.00	161	87566	82832	78966	74232	70366	85200	76600	40	23400	500	0	100	1	7919274	6217	-33.94	8.78	12	0.05	-2313.00	8937.00	83700	20231129	-6.21	26100	20231024	200.77	83700	-6.21	20231129	26100	200.77	20231024	83700	-6.21	20231129	26100	200.77	20231024	0.55	N	199800	500	39 억	79168	N	N	32	N	02	N
10	20231129	160953	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	78100	1500	2	1.96	12518630700	156596	161.40	75500	83700	75100	99500	53700	76600	79942.60	1.06	-4231	79933	78266	75133	73466	70333	79100	74300	40	22900	500	0	100	1	7919274	6185	-33.77	8.74	12	1.98	-2313.00	8937.00	83700	20231129	-6.69	26100	20231024	199.23	83700	-6.69	20231129	26100	199.23	20231024	83700	-6.69	20231129	26100	199.23	20231024	0.55	N	199800	500	39 억	83920	N	N	32	N	02	N
11	20231129	151003	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	78100	1500	2	1.96	12269822600	153412	158.12	75500	83700	75100	99500	53700	76600	79979.57	1.06	-4342	79933	78266	75133	73466	70333	79100	74300	40	22900	500	0	100	1	7919274	6185	-33.77	8.74	12	1.94	-2313.00	8937.00	83700	20231129	-6.69	26100	20231024	199.23	83700	-6.69	20231129	26100	199.23	20231024	83700	-6.69	20231129	26100	199.23	20231024	0.55	N	199800	500	39 억	83920	N	N	0	N	02	N
12	20231129	140956	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	79600	3000	2	3.92	10981968800	137058	141.26	75500	83700	75100	99500	53700	76600	80126.46	1.06	-5788	79933	78266	75133	73466	70333	79100	74300	40	22900	500	0	100	1	7919274	6304	-34.41	8.91	12	1.73	-2313.00	8937.00	83700	20231129	-4.90	26100	20231024	204.98	83700	-4.90	20231129	26100	204.98	20231024	83700	-4.90	20231129	26100	204.98	20231024	0.55	N	199800	500	39 억	83920	N	N	0	N	02	N
13	20231129	130956	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	80400	3800	2	4.96	10335069200	128959	132.91	75500	83700	75100	99500	53700	76600	80142.31	1.06	-5825	79933	78266	75133	73466	70333	79100	74300	40	22900	500	0	100	1	7919274	6367	-34.76	9.00	12	1.63	-2313.00	8937.00	83700	20231129	-3.94	26100	20231024	208.05	83700	-3.94	20231129	26100	208.05	20231024	83700	-3.94	20231129	26100	208.05	20231024	0.55	N	199800	500	39 억	83920	N	N	0	N	02	N
14	20231129	120959	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	79500	2900	2	3.79	9933048300	123956	127.76	75500	83700	75100	99500	53700	76600	80133.69	1.06	-6246	79933	78266	75133	73466	70333	79100	74300	40	22900	500	0	100	1	7919274	6296	-34.37	8.90	12	1.57	-2313.00	8937.00	83700	20231129	-5.02	26100	20231024	204.60	83700	-5.02	20231129	26100	204.60	20231024	83700	-5.02	20231129	26100	204.60	20231024	0.55	N	199800	500	39 억	83920	N	N	0	N	02	N
15	20231129	110958	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	78900	2300	2	3.00	9625518600	120085	123.77	75500	83700	75100	99500	53700	76600	80155.91	1.06	-6356	79933	78266	75133	73466	70333	79100	74300	40	22900	500	0	100	1	7919274	6248	-34.11	8.83	12	1.52	-2313.00	8937.00	83700	20231129	-5.73	26100	20231024	202.30	83700	-5.73	20231129	26100	202.30	20231024	83700	-5.73	20231129	26100	202.30	20231024	0.55	N	199800	500	39 억	83920	N	N	0	N	02	N
16	20231129	100955	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	83300	6700	2	8.75	6745309000	84297	86.88	75500	83600	75100	99500	53700	76600	80018.42	1.06	-4871	79933	78266	75133	73466	70333	79100	74300	40	22900	500	0	100	1	7919274	6597	-36.01	9.32	12	1.06	-2313.00	8937.00	83600	20231129	-0.36	26100	20231024	219.16	83600	-0.36	20231129	26100	219.16	20231024	83600	-0.36	20231129	26100	219.16	20231024	0.55	N	199800	500	39 억	83920	N	N	0	N	02	N
17	20231129	090952	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	76500	-100	5	-0.13	421283300	5531	5.70	75500	77200	75100	99500	53700	76600	76167.58	1.06	306	79933	78266	75133	73466	70333	79100	74300	40	22900	500	0	100	1	7919274	6058	-33.07	8.56	12	0.07	-2313.00	8937.00	77200	20231129	-0.91	26100	20231024	193.10	77200	-0.91	20231129	26100	193.10	20231024	77200	-0.91	20231129	26100	193.10	20231024	0.55	N	199800	500	39 억	83920	N	N	0	N	02	N
18	20231128	160953	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	76600	1100	2	1.46	7162466900	95778	37.54	72700	76800	72000	98100	52900	75500	74779.98	1.02	989	83500	79500	72400	68400	61300	81500	70400	40	22600	500	0	100	1	7919274	6066	-33.12	8.57	12	1.21	-2313.00	8937.00	76800	20231128	-0.26	26100	20231024	193.49	76800	-0.26	20231128	26100	193.49	20231024	76800	-0.26	20231128	26100	193.49	20231024	0.55	N	199800	500	39 억	80997	N	N	117	N	02	N
19	20231128	150849	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	76200	700	2	0.93	6664873800	89254	34.99	72700	76800	72000	98100	52900	75500	74673.04	1.02	1221	83500	79500	72400	68400	61300	81500	70400	40	22600	500	0	100	1	7919274	6034	-32.94	8.53	12	1.13	-2313.00	8937.00	76800	20231128	-0.78	26100	20231024	191.95	76800	-0.78	20231128	26100	191.95	20231024	76800	-0.78	20231128	26100	191.95	20231024	0.55	N	199800	500	39 억	80997	N	N	117	N	02	N
20	20231128	140952	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	76100	600	2	0.79	5988002800	80314	31.48	72700	76800	72000	98100	52900	75500	74557.30	1.02	1388	83500	79500	72400	68400	61300	81500	70400	40	22600	500	0	100	1	7919274	6027	-32.90	8.52	12	1.01	-2313.00	8937.00	76800	20231128	-0.91	26100	20231024	191.57	76800	-0.91	20231128	26100	191.57	20231024	76800	-0.91	20231128	26100	191.57	20231024	0.55	N	199800	500	39 억	80997	N	N	117	N	02	N
21	20231128	130945	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	74600	-900	5	-1.19	5443656100	73084	28.65	72700	76800	72000	98100	52900	75500	74484.81	1.02	470	83500	79500	72400	68400	61300	81500	70400	40	22600	500	0	100	1	7919274	5908	-32.25	8.35	12	0.92	-2313.00	8937.00	76800	20231128	-2.86	26100	20231024	185.82	76800	-2.86	20231128	26100	185.82	20231024	76800	-2.86	20231128	26100	185.82	20231024	0.55	N	199800	500	39 억	80997	N	N	117	N	02	N
22	20231128	120951	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	74500	-1000	5	-1.32	5103878700	68539	26.87	72700	76800	72000	98100	52900	75500	74466.66	1.02	63	83500	79500	72400	68400	61300	81500	70400	40	22600	500	0	100	1	7919274	5900	-32.21	8.34	12	0.87	-2313.00	8937.00	76800	20231128	-2.99	26100	20231024	185.44	76800	-2.99	20231128	26100	185.44	20231024	76800	-2.99	20231128	26100	185.44	20231024	0.55	N	199800	500	39 억	80997	N	N	117	N	02	N
23	20231128	110952	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	75200	-300	5	-0.40	3787282500	51128	20.04	72700	76500	72000	98100	52900	75500	74074.31	1.02	-1298	83500	79500	72400	68400	61300	81500	70400	40	22600	500	0	100	1	7919274	5955	-32.51	8.41	12	0.65	-2313.00	8937.00	76500	20231128	-1.70	26100	20231024	188.12	76500	-1.70	20231128	26100	188.12	20231024	76500	-1.70	20231128	26100	188.12	20231024	0.55	N	199800	500	39 억	80997	N	N	117	N	02	N
24	20231128	100947	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	75300	-200	5	-0.26	3254226900	43998	17.25	72700	76500	72000	98100	52900	75500	73962.78	1.02	-1685	83500	79500	72400	68400	61300	81500	70400	40	22600	500	0	100	1	7919274	5963	-32.56	8.43	12	0.56	-2313.00	8937.00	76500	20231128	-1.57	26100	20231024	188.51	76500	-1.57	20231128	26100	188.51	20231024	76500	-1.57	20231128	26100	188.51	20231024	0.55	N	199800	500	39 억	80997	N	N	117	N	02	N
25	20231128	090948	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	72300	-3200	5	-4.24	1129543100	15443	6.05	72700	75200	72000	98100	52900	75500	73141.50	1.02	-1512	83500	79500	72400	68400	61300	81500	70400	40	22600	500	0	100	1	7919274	5726	-31.26	8.09	12	0.20	-2313.00	8937.00	76400	20231127	-5.37	26100	20231024	177.01	76400	-5.37	20231127	26100	177.01	20231024	76400	-5.37	20231127	26100	177.01	20231024	0.55	N	199800	500	39 억	80997	N	N	117	N	02	N
26	20231127	160941	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	75500	11300	2	17.60	18491325500	254175	286.59	65400	76400	65300	83400	45000	64200	72744.29	0.85	16582	67200	65700	63600	62100	60000	66450	62850	40	19200	500	0	100	1	7919274	5979	-32.64	8.45	12	3.21	-2313.00	8937.00	76400	20231127	-1.18	26100	20231024	189.27	76400	-1.18	20231127	26100	189.27	20231024	76400	-1.18	20231127	26100	189.27	20231024	0.56	N	199800	500	39 억	67209	N	N	117	N	02	N
27	20231127	150950	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	75500	11300	2	17.60	17709604600	243760	274.85	65400	76400	65300	83400	45000	64200	72651.81	0.85	16283	67200	65700	63600	62100	60000	66450	62850	40	19200	500	0	100	1	7919274	5979	-32.64	8.45	12	3.08	-2313.00	8937.00	76400	20231127	-1.18	26100	20231024	189.27	76400	-1.18	20231127	26100	189.27	20231024	76400	-1.18	20231127	26100	189.27	20231024	0.56	N	199800	500	39 억	67209	N	N	22	N	02	N
28	20231127	140949	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	74600	10400	2	16.20	15069043200	208620	235.23	65400	76400	65300	83400	45000	64200	72232.02	0.85	16176	67200	65700	63600	62100	60000	66450	62850	40	19200	500	0	100	1	7919274	5908	-32.25	8.35	12	2.63	-2313.00	8937.00	76400	20231127	-2.36	26100	20231024	185.82	76400	-2.36	20231127	26100	185.82	20231024	76400	-2.36	20231127	26100	185.82	20231024	0.56	N	199800	500	39 억	67209	N	N	22	N	02	N
29	20231127	130951	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	73400	9200	2	14.33	14208728500	196933	222.05	65400	76400	65300	83400	45000	64200	72150.06	0.85	16050	67200	65700	63600	62100	60000	66450	62850	40	19200	500	0	100	1	7919274	5813	-31.73	8.21	12	2.49	-2313.00	8937.00	76400	20231127	-3.93	26100	20231024	181.23	76400	-3.93	20231127	26100	181.23	20231024	76400	-3.93	20231127	26100	181.23	20231024	0.56	N	199800	500	39 억	67209	N	N	22	N	02	N
30	20231127	120955	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	72000	7800	2	12.15	13441897400	186323	210.09	65400	76400	65300	83400	45000	64200	72142.99	0.85	16036	67200	65700	63600	62100	60000	66450	62850	40	19200	500	0	100	1	7919274	5702	-31.13	8.06	12	2.35	-2313.00	8937.00	76400	20231127	-5.76	26100	20231024	175.86	76400	-5.76	20231127	26100	175.86	20231024	76400	-5.76	20231127	26100	175.86	20231024	0.56	N	199800	500	39 억	67209	N	N	22	N	02	N
31	20231127	110939	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	72200	8000	2	12.46	12549261100	173938	196.12	65400	76400	65300	83400	45000	64200	72147.90	0.85	16300	67200	65700	63600	62100	60000	66450	62850	40	19200	500	0	100	1	7919274	5718	-31.21	8.08	12	2.20	-2313.00	8937.00	76400	20231127	-5.50	26100	20231024	176.63	76400	-5.50	20231127	26100	176.63	20231024	76400	-5.50	20231127	26100	176.63	20231024	0.56	N	199800	500	39 억	67209	N	N	22	N	02	N
32	20231127	100938	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	75000	10800	2	16.82	10242828400	142387	160.55	65400	76400	65300	83400	45000	64200	71936.54	0.85	10502	67200	65700	63600	62100	60000	66450	62850	40	19200	500	0	100	1	7919274	5939	-32.43	8.39	12	1.80	-2313.00	8937.00	76400	20231127	-1.83	26100	20231024	187.36	76400	-1.83	20231127	26100	187.36	20231024	76400	-1.83	20231127	26100	187.36	20231024	0.56	N	199800	500	39 억	67209	N	N	22	N	02	N
33	20231127	090941	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	67200	3000	2	4.67	944984600	14343	16.17	65400	67200	65300	83400	45000	64200	65884.72	0.85	-966	67200	65700	63600	62100	60000	66450	62850	40	19200	500	0	100	1	7919274	5322	-29.05	7.52	12	0.18	-2313.00	8937.00	73200	20231121	-8.20	26100	20231024	157.47	73200	-8.20	20231121	26100	157.47	20231024	73200	-8.20	20231121	26100	157.47	20231024	0.56	N	199800	500	39 억	67209	N	N	22	N	02	N
34	20231124	160933	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	64200	1700	2	2.72	5583591100	87702	64.35	63400	65100	61500	81200	43800	62500	63665.99	0.83	1004	67500	65000	61600	59100	55700	66250	60350	40	18700	500	0	100	1	7919274	5084	-27.76	7.18	12	1.11	-2313.00	8937.00	73200	20231121	-12.30	26100	20231024	145.98	73200	-12.30	20231121	26100	145.98	20231024	73200	-12.30	20231121	26100	145.98	20231024	0.56	N	199800	500	39 억	65521	N	N	22	N	02	N
35	20231124	150942	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	64700	2200	2	3.52	5401344100	84860	62.27	63400	65100	61500	81200	43800	62500	63651.12	0.83	1143	67500	65000	61600	59100	55700	66250	60350	40	18700	500	0	100	1	7919274	5124	-27.97	7.24	12	1.07	-2313.00	8937.00	73200	20231121	-11.61	26100	20231024	147.89	73200	-11.61	20231121	26100	147.89	20231024	73200	-11.61	20231121	26100	147.89	20231024	0.56	N	199800	500	39 억	65521	N	N	83	N	02	N
36	20231124	140942	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	63900	1400	2	2.24	5013528200	78792	57.81	63400	65100	61500	81200	43800	62500	63631.03	0.83	2115	67500	65000	61600	59100	55700	66250	60350	40	18700	500	0	100	1	7919274	5060	-27.63	7.15	12	0.99	-2313.00	8937.00	73200	20231121	-12.70	26100	20231024	144.83	73200	-12.70	20231121	26100	144.83	20231024	73200	-12.70	20231121	26100	144.83	20231024	0.56	N	199800	500	39 억	65521	N	N	83	N	02	N
37	20231124	130938	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	63800	1300	2	2.08	3814053700	60136	44.12	63400	65000	61500	81200	43800	62500	63425.00	0.83	-333	67500	65000	61600	59100	55700	66250	60350	40	18700	500	0	100	1	7919274	5052	-27.58	7.14	12	0.76	-2313.00	8937.00	73200	20231121	-12.84	26100	20231024	144.44	73200	-12.84	20231121	26100	144.44	20231024	73200	-12.84	20231121	26100	144.44	20231024	0.56	N	199800	500	39 억	65521	N	N	83	N	02	N
38	20231124	120945	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	63000	500	2	0.80	3031669200	47925	35.17	63400	65000	61500	81200	43800	62500	63259.85	0.83	-1736	67500	65000	61600	59100	55700	66250	60350	40	18700	500	0	100	1	7919274	4989	-27.24	7.05	12	0.61	-2313.00	8937.00	73200	20231121	-13.93	26100	20231024	141.38	73200	-13.93	20231121	26100	141.38	20231024	73200	-13.93	20231121	26100	141.38	20231024	0.56	N	199800	500	39 억	65521	N	N	83	N	02	N
39	20231124	110940	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	62800	300	2	0.48	2725862800	43060	31.60	63400	65000	61500	81200	43800	62500	63305.29	0.83	-1823	67500	65000	61600	59100	55700	66250	60350	40	18700	500	0	100	1	7919274	4973	-27.15	7.03	12	0.54	-2313.00	8937.00	73200	20231121	-14.21	26100	20231024	140.61	73200	-14.21	20231121	26100	140.61	20231024	73200	-14.21	20231121	26100	140.61	20231024	0.56	N	199800	500	39 억	65521	N	N	83	N	02	N
40	20231124	100941	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	64400	1900	2	3.04	1931234500	30544	22.41	63400	65000	61500	81200	43800	62500	63229.81	0.83	292	67500	65000	61600	59100	55700	66250	60350	40	18700	500	0	100	1	7919274	5100	-27.84	7.21	12	0.39	-2313.00	8937.00	73200	20231121	-12.02	26100	20231024	146.74	73200	-12.02	20231121	26100	146.74	20231024	73200	-12.02	20231121	26100	146.74	20231024	0.56	N	199800	500	39 억	65521	N	N	83	N	02	N
41	20231124	090936	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	62000	-500	5	-0.80	290520900	4667	3.42	63400	63400	61500	81200	43800	62500	62245.78	0.83	-803	67500	65000	61600	59100	55700	66250	60350	40	18700	500	0	100	1	7919274	4910	-26.81	6.94	12	0.06	-2313.00	8937.00	73200	20231121	-15.30	26100	20231024	137.55	73200	-15.30	20231121	26100	137.55	20231024	73200	-15.30	20231121	26100	137.55	20231024	0.56	N	199800	500	39 억	65521	N	N	83	N	02	N
42	20231123	160926	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	62500	1800	2	2.97	8354333900	135741	94.37	61700	64100	58200	78900	42500	60700	61543.80	0.92	-7710	66300	63500	62000	59200	57700	62750	58450	40	18200	500	0	100	1	7919274	4950	-27.02	6.99	12	1.71	-2313.00	8937.00	73200	20231121	-14.62	26100	20231024	139.46	73200	-14.62	20231121	26100	139.46	20231024	73200	-14.62	20231121	26100	139.46	20231024	0.56	N	199800	500	39 억	72625	N	N	83	N	02	N
43	20231123	150956	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	61200	500	2	0.82	7912406800	128627	89.42	61700	64100	58200	78900	42500	60700	61514.35	0.92	-7264	66300	63500	62000	59200	57700	62750	58450	40	18200	500	0	100	1	7919274	4847	-26.46	6.85	12	1.62	-2313.00	8937.00	73200	20231121	-16.39	26100	20231024	134.48	73200	-16.39	20231121	26100	134.48	20231024	73200	-16.39	20231121	26100	134.48	20231024	0.56	N	199800	500	39 억	72625	N	N	42	N	02	N
44	20231123	140956	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	61900	1200	2	1.98	7434777400	120808	83.98	61700	64100	58200	78900	42500	60700	61542.09	0.92	-7444	66300	63500	62000	59200	57700	62750	58450	40	18200	500	0	100	1	7919274	4902	-26.76	6.93	12	1.53	-2313.00	8937.00	73200	20231121	-15.44	26100	20231024	137.16	73200	-15.44	20231121	26100	137.16	20231024	73200	-15.44	20231121	26100	137.16	20231024	0.56	N	199800	500	39 억	72625	N	N	42	N	02	N
45	20231123	130954	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	61200	500	2	0.82	6913660000	112288	78.06	61700	64100	58200	78900	42500	60700	61570.78	0.92	-7920	66300	63500	62000	59200	57700	62750	58450	40	18200	500	0	100	1	7919274	4847	-26.46	6.85	12	1.42	-2313.00	8937.00	73200	20231121	-16.39	26100	20231024	134.48	73200	-16.39	20231121	26100	134.48	20231024	73200	-16.39	20231121	26100	134.48	20231024	0.56	N	199800	500	39 억	72625	N	N	42	N	02	N
46	20231123	120939	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	61600	900	2	1.48	6597557200	107131	74.48	61700	64100	58200	78900	42500	60700	61584.02	0.92	-7663	66300	63500	62000	59200	57700	62750	58450	40	18200	500	0	100	1	7919274	4878	-26.63	6.89	12	1.35	-2313.00	8937.00	73200	20231121	-15.85	26100	20231024	136.02	73200	-15.85	20231121	26100	136.02	20231024	73200	-15.85	20231121	26100	136.02	20231024	0.56	N	199800	500	39 억	72625	N	N	42	N	02	N
47	20231123	111003	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	62200	1500	2	2.47	4290547300	70343	48.90	61700	63000	58200	78900	42500	60700	60994.66	0.92	-4980	66300	63500	62000	59200	57700	62750	58450	40	18200	500	0	100	1	7919274	4926	-26.89	6.96	12	0.89	-2313.00	8937.00	73200	20231121	-15.03	26100	20231024	138.31	73200	-15.03	20231121	26100	138.31	20231024	73200	-15.03	20231121	26100	138.31	20231024	0.56	N	199800	500	39 억	72625	N	N	42	N	02	N
48	20231123	100942	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	61500	800	2	1.32	3410074800	55891	38.86	61700	63000	58200	78900	42500	60700	61012.95	0.92	-4330	66300	63500	62000	59200	57700	62750	58450	40	18200	500	0	100	1	7919274	4870	-26.59	6.88	12	0.71	-2313.00	8937.00	73200	20231121	-15.98	26100	20231024	135.63	73200	-15.98	20231121	26100	135.63	20231024	73200	-15.98	20231121	26100	135.63	20231024	0.56	N	199800	500	39 억	72625	N	N	42	N	02	N
49	20231123	090939	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	62800	2100	2	3.46	586173300	9420	6.55	61700	62900	61100	78900	42500	60700	62226.46	0.92	-940	66300	63500	62000	59200	57700	62750	58450	40	18200	500	0	100	1	7919274	4973	-27.15	7.03	12	0.12	-2313.00	8937.00	73200	20231121	-14.21	26100	20231024	140.61	73200	-14.21	20231121	26100	140.61	20231024	73200	-14.21	20231121	26100	140.61	20231024	0.56	N	199800	500	39 억	72625	N	N	42	N	02	N
50	20231122	160904	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	60700	-4900	5	-7.47	8797726900	142774	26.77	62700	64800	60500	85200	46000	65600	61628.39	1.13	-17210	78800	72200	66600	60000	54400	75500	63300	40	19600	500	0	100	1	7919274	4807	-26.24	6.79	12	1.80	-2313.00	8937.00	73200	20231121	-17.08	26100	20231024	132.57	73200	-17.08	20231121	26100	132.57	20231024	73200	-17.08	20231121	26100	132.57	20231024	0.61	N	199800	500	39 억	89709	N	N	42	N	02	N
51	20231122	150921	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	60900	-4700	5	-7.16	8389125100	136063	25.51	62700	64800	60500	85200	46000	65600	61655.98	1.13	-15977	78800	72200	66600	60000	54400	75500	63300	40	19600	500	0	100	1	7919274	4823	-26.33	6.81	12	1.72	-2313.00	8937.00	73200	20231121	-16.80	26100	20231024	133.33	73200	-16.80	20231121	26100	133.33	20231024	73200	-16.80	20231121	26100	133.33	20231024	0.61	N	199800	500	39 억	89709	N	N	98	N	02	N
52	20231122	140914	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	61300	-4300	5	-6.55	7680517200	124448	23.33	62700	64800	60500	85200	46000	65600	61716.46	1.13	-15168	78800	72200	66600	60000	54400	75500	63300	40	19600	500	0	100	1	7919274	4855	-26.50	6.86	12	1.57	-2313.00	8937.00	73200	20231121	-16.26	26100	20231024	134.87	73200	-16.26	20231121	26100	134.87	20231024	73200	-16.26	20231121	26100	134.87	20231024	0.61	N	199800	500	39 억	89709	N	N	98	N	02	N
53	20231122	130947	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	61200	-4400	5	-6.71	7256089700	117511	22.03	62700	64800	60500	85200	46000	65600	61747.94	1.13	-14333	78800	72200	66600	60000	54400	75500	63300	40	19600	500	0	100	1	7919274	4847	-26.46	6.85	12	1.48	-2313.00	8937.00	73200	20231121	-16.39	26100	20231024	134.48	73200	-16.39	20231121	26100	134.48	20231024	73200	-16.39	20231121	26100	134.48	20231024	0.61	N	199800	500	39 억	89709	N	N	98	N	02	N
54	20231122	120951	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	61600	-4000	5	-6.10	6789470600	109869	20.60	62700	64800	60500	85200	46000	65600	61795.81	1.13	-14184	78800	72200	66600	60000	54400	75500	63300	40	19600	500	0	100	1	7919274	4878	-26.63	6.89	12	1.39	-2313.00	8937.00	73200	20231121	-15.85	26100	20231024	136.02	73200	-15.85	20231121	26100	136.02	20231024	73200	-15.85	20231121	26100	136.02	20231024	0.61	N	199800	500	39 억	89709	N	N	98	N	02	N
55	20231122	111034	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	61500	-4100	5	-6.25	6188381300	100146	18.78	62700	64800	60500	85200	46000	65600	61793.33	1.13	-12766	78800	72200	66600	60000	54400	75500	63300	40	19600	500	0	100	1	7919274	4870	-26.59	6.88	12	1.26	-2313.00	8937.00	73200	20231121	-15.98	26100	20231024	135.63	73200	-15.98	20231121	26100	135.63	20231024	73200	-15.98	20231121	26100	135.63	20231024	0.61	N	199800	500	39 억	89709	N	N	98	N	02	N
56	20231122	101001	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	61200	-4400	5	-6.71	4547218600	73365	13.75	62700	64800	61000	85200	46000	65600	61980.42	1.13	-9284	78800	72200	66600	60000	54400	75500	63300	40	19600	500	0	100	1	7919274	4847	-26.46	6.85	12	0.93	-2313.00	8937.00	73200	20231121	-16.39	26100	20231024	134.48	73200	-16.39	20231121	26100	134.48	20231024	73200	-16.39	20231121	26100	134.48	20231024	0.61	N	199800	500	39 억	89709	N	N	98	N	02	N
57	20231122	090911	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	61900	-3700	5	-5.64	1345076900	21455	4.02	62700	64800	61800	85200	46000	65600	62691.99	1.13	-237	78800	72200	66600	60000	54400	75500	63300	40	19600	500	0	100	1	7919274	4902	-26.76	6.93	12	0.27	-2313.00	8937.00	73200	20231121	-15.44	26100	20231024	137.16	73200	-15.44	20231121	26100	137.16	20231024	73200	-15.44	20231121	26100	137.16	20231024	0.61	N	199800	500	39 억	89709	N	N	98	N	02	N
58	20231121	160917	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	65600	2600	2	4.13	35561816300	530695	73.93	63100	73200	61000	81900	44100	63000	67024.06	1.17	-2154	72333	67666	64333	59666	56333	66000	58000	40	18900	500	45360	100	1	7919274	5195	-28.36	7.34	12	6.70	-2313.00	8937.00	73200	20231121	-10.38	26100	20231024	151.34	73200	-10.38	20231121	26100	151.34	20231024	73200	-10.38	20231121	26100	151.34	20231024	0.69	N	199800	500	39 억	92879	N	N	98	N	01	N
59	20231121	150919	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	67200	4200	2	6.67	34565592700	515682	71.84	63100	73200	61000	81900	44100	63000	67039.87	1.17	-1072	72333	67666	64333	59666	56333	66000	58000	40	18900	500	45360	100	1	7919274	5322	-29.05	7.52	12	6.51	-2313.00	8937.00	73200	20231121	-8.20	26100	20231024	157.47	73200	-8.20	20231121	26100	157.47	20231024	73200	-8.20	20231121	26100	157.47	20231024	0.69	N	199800	500	39 억	92879	N	N	91	N	01	N
60	20231121	140905	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	66200	3200	2	5.08	32465246300	484143	67.45	63100	73200	61000	81900	44100	63000	67068.93	1.17	-2167	72333	67666	64333	59666	56333	66000	58000	40	18900	500	45360	100	1	7919274	5243	-28.62	7.41	12	6.11	-2313.00	8937.00	73200	20231121	-9.56	26100	20231024	153.64	73200	-9.56	20231121	26100	153.64	20231024	73200	-9.56	20231121	26100	153.64	20231024	0.69	N	199800	500	39 억	92879	N	N	91	N	01	N
61	20231121	130858	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	66100	3100	2	4.92	30939043100	461147	64.24	63100	73200	61000	81900	44100	63000	67103.98	1.17	-257	72333	67666	64333	59666	56333	66000	58000	40	18900	500	45360	100	1	7919274	5235	-28.58	7.40	12	5.82	-2313.00	8937.00	73200	20231121	-9.70	26100	20231024	153.26	73200	-9.70	20231121	26100	153.26	20231024	73200	-9.70	20231121	26100	153.26	20231024	0.69	N	199800	500	39 억	92879	N	N	91	N	01	N
62	20231121	120859	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	68900	5900	2	9.37	26365321700	393651	54.84	63100	73200	61000	81900	44100	63000	66990.60	1.17	-5990	72333	67666	64333	59666	56333	66000	58000	40	18900	500	45360	100	1	7919274	5456	-29.79	7.71	12	4.97	-2313.00	8937.00	73200	20231121	-5.87	26100	20231024	163.98	73200	-5.87	20231121	26100	163.98	20231024	73200	-5.87	20231121	26100	163.98	20231024	0.69	N	199800	500	39 억	92879	N	N	91	N	01	N
63	20231121	110855	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	66900	3900	2	6.19	15332871700	235909	32.87	63100	68000	61000	81900	44100	63000	65006.78	1.17	1403	72333	67666	64333	59666	56333	66000	58000	40	18900	500	45360	100	1	7919274	5298	-28.92	7.49	12	2.98	-2313.00	8937.00	69000	20231120	-3.04	26100	20231024	156.32	69000	-3.04	20231120	26100	156.32	20231024	69000	-3.04	20231120	26100	156.32	20231024	0.69	N	199800	500	39 억	92879	N	N	91	N	01	N
64	20231121	100833	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	63800	800	2	1.27	6839057100	107963	15.04	63100	65500	61000	81900	44100	63000	63350.86	1.17	-9946	72333	67666	64333	59666	56333	66000	58000	40	18900	500	45360	100	1	7919274	5052	-27.58	7.14	12	1.36	-2313.00	8937.00	69000	20231120	-7.54	26100	20231024	144.44	69000	-7.54	20231120	26100	144.44	20231024	69000	-7.54	20231120	26100	144.44	20231024	0.69	N	199800	500	39 억	92879	N	N	91	N	01	N
65	20231121	090847	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	61500	-1500	5	-2.38	1845964200	29789	4.15	63100	63300	61000	81900	44100	63000	61917.01	1.17	-2364	72333	67666	64333	59666	56333	66000	58000	40	18900	500	45360	100	1	7919274	4870	-26.59	6.88	12	0.38	-2313.00	8937.00	69000	20231120	-10.87	26100	20231024	135.63	69000	-10.87	20231120	26100	135.63	20231024	69000	-10.87	20231120	26100	135.63	20231024	0.69	N	199800	500	39 억	92879	N	N	91	N	01	N
66	20231120	160852	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	63000	1200	2	1.94	46169953200	712899	110.85	64600	69000	61000	80300	43300	61800	64764.17	0.83	27415	67133	64466	59133	56466	51133	65800	57800	40	18500	500	44490	100	1	7919274	4989	-27.24	7.05	12	9.00	-2313.00	8937.00	69000	20231120	-8.70	26100	20231024	141.38	69000	-8.70	20231120	26100	141.38	20231024	69000	-8.70	20231120	26100	141.38	20231024	0.69	N	199800	500	39 억	65494	N	N	91	N	01	N
67	20231120	150900	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	62300	500	2	0.81	44784331400	690824	107.42	64600	69000	61000	80300	43300	61800	64827.54	0.83	26212	67133	64466	59133	56466	51133	65800	57800	40	18500	500	44490	100	1	7919274	4934	-26.93	6.97	12	8.72	-2313.00	8937.00	69000	20231120	-9.71	26100	20231024	138.70	69000	-9.71	20231120	26100	138.70	20231024	69000	-9.71	20231120	26100	138.70	20231024	0.69	N	199800	500	39 억	65494	N	N	44	N	01	N
68	20231120	140900	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	62200	400	2	0.65	42672972900	656638	102.10	64600	69000	61600	80300	43300	61800	64987.21	0.83	23453	67133	64466	59133	56466	51133	65800	57800	40	18500	500	44490	100	1	7919274	4926	-26.89	6.96	12	8.29	-2313.00	8937.00	69000	20231120	-9.86	26100	20231024	138.31	69000	-9.86	20231120	26100	138.31	20231024	69000	-9.86	20231120	26100	138.31	20231024	0.69	N	199800	500	39 억	65494	N	N	44	N	01	N
69	20231120	130853	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	61800	0	3	0.00	41389447800	636050	98.90	64600	69000	61600	80300	43300	61800	65072.79	0.83	19724	67133	64466	59133	56466	51133	65800	57800	40	18500	500	44490	100	1	7919274	4894	-26.72	6.92	12	8.03	-2313.00	8937.00	69000	20231120	-10.43	26100	20231024	136.78	69000	-10.43	20231120	26100	136.78	20231024	69000	-10.43	20231120	26100	136.78	20231024	0.69	N	199800	500	39 억	65494	N	N	44	N	01	N
70	20231120	120856	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	63800	2000	2	3.24	38671918600	592647	92.15	64600	69000	62800	80300	43300	61800	65253.05	0.83	11900	67133	64466	59133	56466	51133	65800	57800	40	18500	500	44490	100	1	7919274	5052	-27.58	7.14	12	7.48	-2313.00	8937.00	69000	20231120	-7.54	26100	20231024	144.44	69000	-7.54	20231120	26100	144.44	20231024	69000	-7.54	20231120	26100	144.44	20231024	0.69	N	199800	500	39 억	65494	N	N	44	N	01	N
71	20231120	110853	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	64500	2700	2	4.37	37233354800	570314	88.68	64600	69000	62800	80300	43300	61800	65285.89	0.83	7688	67133	64466	59133	56466	51133	65800	57800	40	18500	500	44490	100	1	7919274	5108	-27.89	7.22	12	7.20	-2313.00	8937.00	69000	20231120	-6.52	26100	20231024	147.13	69000	-6.52	20231120	26100	147.13	20231024	69000	-6.52	20231120	26100	147.13	20231024	0.69	N	199800	500	39 억	65494	N	N	44	N	01	N
72	20231120	100850	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	63600	1800	2	2.91	33036789200	504940	78.51	64600	69000	62800	80300	43300	61800	65427.37	0.83	-8164	67133	64466	59133	56466	51133	65800	57800	40	18500	500	44490	100	1	7919274	5037	-27.50	7.12	12	6.38	-2313.00	8937.00	69000	20231120	-7.83	26100	20231024	143.68	69000	-7.83	20231120	26100	143.68	20231024	69000	-7.83	20231120	26100	143.68	20231024	0.69	N	199800	500	39 억	65494	N	N	44	N	01	N
73	20231120	090859	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	66500	4700	2	7.61	14761998900	224636	34.93	64600	67600	63700	80300	43300	61800	65715.72	0.83	-11113	67133	64466	59133	56466	51133	65800	57800	40	18500	500	44490	100	1	7919274	5266	-28.75	7.44	12	2.84	-2313.00	8937.00	67900	20221215	-2.06	26100	20231024	154.79	67600	-1.63	20231120	26100	154.79	20231024	67900	-2.06	20221215	26100	154.79	20231024	0.69	N	199800	500	39 억	65494	N	N	44	N	01	N
74	20231117	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	61800	14200	1	29.83	38137079500	642717	1186.13	54500	61800	53800	61800	33350	47600	59337.04	0.88	-5250	53233	50416	48783	45966	44333	49600	45150	40	14200	500	34270	100	1	7919274	4894	-26.72	6.92	12	8.12	-2313.00	8937.00	67900	20221215	-8.98	26100	20231024	136.78	61800	0.00	20231117	26100	136.78	20231024	67900	-8.98	20221215	26100	136.78	20231024	0.70	N	199800	500	39 억	69765	N	N	44	N	00	N
75	20231117	150923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	61800	14200	1	29.83	38090667700	641966	1184.75	54500	61800	53800	61800	33350	47600	59334.40	0.88	-5250	53233	50416	48783	45966	44333	49600	45150	40	14200	500	34270	100	1	7919274	4894	-26.72	6.92	12	8.11	-2313.00	8937.00	67900	20221215	-8.98	26100	20231024	136.78	61800	0.00	20231117	26100	136.78	20231024	67900	-8.98	20221215	26100	136.78	20231024	0.70	N	199800	500	39 억	69765	N	N	29	N	00	N
76	20231117	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	61800	14200	1	29.83	29594571500	504105	930.32	54500	61800	53800	61800	33350	47600	58707.16	0.88	-13380	53233	50416	48783	45966	44333	49600	45150	40	14200	500	34270	100	1	7919274	4894	-26.72	6.92	12	6.37	-2313.00	8937.00	67900	20221215	-8.98	26100	20231024	136.78	61800	0.00	20231117	26100	136.78	20231024	67900	-8.98	20221215	26100	136.78	20231024	0.70	N	199800	500	39 억	69765	N	N	29	N	00	N
77	20231117	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	61800	14200	1	29.83	29565092900	503628	929.44	54500	61800	53800	61800	33350	47600	58704.23	0.88	-13380	53233	50416	48783	45966	44333	49600	45150	40	14200	500	34270	100	1	7919274	4894	-26.72	6.92	12	6.36	-2313.00	8937.00	67900	20221215	-8.98	26100	20231024	136.78	61800	0.00	20231117	26100	136.78	20231024	67900	-8.98	20221215	26100	136.78	20231024	0.70	N	199800	500	39 억	69765	N	N	29	N	00	N
78	20231117	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	61800	14200	1	29.83	29364242900	500378	923.45	54500	61800	53800	61800	33350	47600	58684.12	0.88	-13380	53233	50416	48783	45966	44333	49600	45150	40	14200	500	34270	100	1	7919274	4894	-26.72	6.92	12	6.32	-2313.00	8937.00	67900	20221215	-8.98	26100	20231024	136.78	61800	0.00	20231117	26100	136.78	20231024	67900	-8.98	20221215	26100	136.78	20231024	0.70	N	199800	500	39 억	69765	N	N	29	N	00	N
79	20231117	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	61800	14200	1	29.83	28987201100	494277	912.19	54500	61800	53800	61800	33350	47600	58645.66	0.88	-13380	53233	50416	48783	45966	44333	49600	45150	40	14200	500	34270	100	1	7919274	4894	-26.72	6.92	12	6.24	-2313.00	8937.00	67900	20221215	-8.98	26100	20231024	136.78	61800	0.00	20231117	26100	136.78	20231024	67900	-8.98	20221215	26100	136.78	20231024	0.70	N	199800	500	39 억	69765	N	N	29	N	00	N
80	20231117	100919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	61800	14200	1	29.83	27685816700	473219	873.32	54500	61800	53800	61800	33350	47600	58505.29	0.88	-13380	53233	50416	48783	45966	44333	49600	45150	40	14200	500	34270	100	1	7919274	4894	-26.72	6.92	12	5.98	-2313.00	8937.00	67900	20221215	-8.98	26100	20231024	136.78	61800	0.00	20231117	26100	136.78	20231024	67900	-8.98	20221215	26100	136.78	20231024	0.70	N	199800	500	39 억	69765	N	N	29	N	00	N
81	20231117	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	55900	8300	2	17.44	7463383300	131893	243.41	54500	59500	53800	61800	33350	47600	56586.65	0.88	-9708	53233	50416	48783	45966	44333	49600	45150	40	14200	500	34270	100	1	7919274	4427	-24.17	6.25	12	1.67	-2313.00	8937.00	67900	20221215	-17.67	26100	20231024	114.18	59500	-6.05	20231117	26100	114.18	20231024	67900	-17.67	20221215	26100	114.18	20231024	0.70	N	199800	500	39 억	69765	N	N	29	N	00	N
82	20231116	160918	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	47550	-2200	5	-4.42	2309757250	47469	42.45	49200	51600	47150	64600	34850	49750	48658.22	0.94	-5558	53950	51850	49700	47600	45450	52900	48650	40	14850	500	35820	50	1	7919274	3766	-20.56	5.32	12	0.60	-2313.00	8937.00	67900	20221215	-29.97	26100	20231024	82.18	58800	-19.13	20230116	26100	82.18	20231024	67900	-29.97	20221215	26100	82.18	20231024	0.74	N	199800	500	39 억	74224	N	N	12	N	01	N
83	20231116	150912	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	47750	-2000	5	-4.02	1911555700	39072	34.94	49200	51600	47600	64600	34850	49750	48923.93	0.94	-4240	53950	51850	49700	47600	45450	52900	48650	40	14850	500	35820	50	1	7919274	3781	-20.64	5.34	12	0.49	-2313.00	8937.00	67900	20221215	-29.68	26100	20231024	82.95	58800	-18.79	20230116	26100	82.95	20231024	67900	-29.68	20221215	26100	82.95	20231024	0.74	N	199800	500	39 억	74224	N	N	12	N	01	N
84	20231116	140849	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	47750	-2000	5	-4.02	1674737450	34124	30.51	49200	51600	47600	64600	34850	49750	49077.99	0.94	-3364	53950	51850	49700	47600	45450	52900	48650	40	14850	500	35820	50	1	7919274	3781	-20.64	5.34	12	0.43	-2313.00	8937.00	67900	20221215	-29.68	26100	20231024	82.95	58800	-18.79	20230116	26100	82.95	20231024	67900	-29.68	20221215	26100	82.95	20231024	0.74	N	199800	500	39 억	74224	N	N	12	N	01	N
85	20231116	130912	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	48100	-1650	5	-3.32	1461342950	29668	26.53	49200	51600	47800	64600	34850	49750	49256.54	0.94	-1441	53950	51850	49700	47600	45450	52900	48650	40	14850	500	35820	50	1	7919274	3809	-20.80	5.38	12	0.37	-2313.00	8937.00	67900	20221215	-29.16	26100	20231024	84.29	58800	-18.20	20230116	26100	84.29	20231024	67900	-29.16	20221215	26100	84.29	20231024	0.74	N	199800	500	39 억	74224	N	N	12	N	01	N
86	20231116	120913	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	48300	-1450	5	-2.91	1401771200	28433	25.42	49200	51600	47800	64600	34850	49750	49300.85	0.94	-1006	53950	51850	49700	47600	45450	52900	48650	40	14850	500	35820	50	1	7919274	3825	-20.88	5.40	12	0.36	-2313.00	8937.00	67900	20221215	-28.87	26100	20231024	85.06	58800	-17.86	20230116	26100	85.06	20231024	67900	-28.87	20221215	26100	85.06	20231024	0.74	N	199800	500	39 억	74224	N	N	12	N	01	N
87	20231116	110912	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	48050	-1700	5	-3.42	1238600500	25067	22.42	49200	51600	47800	64600	34850	49750	49411.60	0.94	-147	53950	51850	49700	47600	45450	52900	48650	40	14850	500	35820	50	1	7919274	3805	-20.77	5.38	12	0.32	-2313.00	8937.00	67900	20221215	-29.23	26100	20231024	84.10	58800	-18.28	20230116	26100	84.10	20231024	67900	-29.23	20221215	26100	84.10	20231024	0.74	N	199800	500	39 억	74224	N	N	12	N	01	N
88	20231116	100912	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50200	450	2	0.90	383355750	7589	6.79	49200	51600	49200	64600	34850	49750	50514.66	0.94	-463	53950	51850	49700	47600	45450	52900	48650	40	14850	500	35820	100	1	7919274	3975	-21.70	5.62	12	0.10	-2313.00	8937.00	67900	20221215	-26.07	26100	20231024	92.34	58800	-14.63	20230116	26100	92.34	20231024	67900	-26.07	20221215	26100	92.34	20231024	0.74	N	199800	500	39 억	74224	N	N	12	N	01	N
89	20231116	090917	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	49750	0	3	0.00	0	0	0.00	0	0	0	64600	34850	49750	0.00	0.94	0	53950	51850	49700	47600	45450	52900	48650	40	14850	500	35820	50	1	7919274	3940	-21.51	5.57	12	0.00	-2313.00	8937.00	67900	20221215	-26.73	26100	20231024	90.61	58800	-15.39	20230116	26100	90.61	20231024	67900	-26.73	20221215	26100	90.61	20231024	0.74	N	199800	500	39 억	74224	N	N	12	N	01	N
90	20231115	160811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	49750	3550	2	7.68	5524513550	111302	89.10	48000	51800	47550	60000	32350	46200	49634.24	0.90	5409	53466	49832	47766	44132	42066	48800	43100	40	13800	500	33260	50	1	7919274	3940	-21.51	5.57	12	1.41	-2313.00	8937.00	67900	20221215	-26.73	26100	20231024	90.61	58800	-15.39	20230116	26100	90.61	20231024	67900	-26.73	20221215	26100	90.61	20231024	0.82	N	199800	500	39 억	70935	N	N	12	N	00	N
91	20231115	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	49500	3300	2	7.14	5231041550	105402	84.38	48000	51800	47550	60000	32350	46200	49629.43	0.90	4752	53466	49832	47766	44132	42066	48800	43100	40	13800	500	33260	50	1	7919274	3920	-21.40	5.54	12	1.33	-2313.00	8937.00	67900	20221215	-27.10	26100	20231024	89.66	58800	-15.82	20230116	26100	89.66	20231024	67900	-27.10	20221215	26100	89.66	20231024	0.82	N	199800	500	39 억	70935	N	N	1063	N	00	N
92	20231115	140925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	49400	3200	2	6.93	4786874000	96398	77.17	48000	51800	47550	60000	32350	46200	49657.40	0.90	3147	53466	49832	47766	44132	42066	48800	43100	40	13800	500	33260	50	1	7919274	3912	-21.36	5.53	12	1.22	-2313.00	8937.00	67900	20221215	-27.25	26100	20231024	89.27	58800	-15.99	20230116	26100	89.27	20231024	67900	-27.25	20221215	26100	89.27	20231024	0.82	N	199800	500	39 억	70935	N	N	1063	N	00	N
93	20231115	130926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	49150	2950	2	6.39	4225426300	84936	67.99	48000	51800	47550	60000	32350	46200	49748.36	0.90	-257	53466	49832	47766	44132	42066	48800	43100	40	13800	500	33260	50	1	7919274	3892	-21.25	5.50	12	1.07	-2313.00	8937.00	67900	20221215	-27.61	26100	20231024	88.31	58800	-16.41	20230116	26100	88.31	20231024	67900	-27.61	20221215	26100	88.31	20231024	0.82	N	199800	500	39 억	70935	N	N	1063	N	00	N
94	20231115	120928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	49100	2900	2	6.28	4056115750	81474	65.22	48000	51800	47550	60000	32350	46200	49784.17	0.90	-540	53466	49832	47766	44132	42066	48800	43100	40	13800	500	33260	50	1	7919274	3888	-21.23	5.49	12	1.03	-2313.00	8937.00	67900	20221215	-27.69	26100	20231024	88.12	58800	-16.50	20230116	26100	88.12	20231024	67900	-27.69	20221215	26100	88.12	20231024	0.82	N	199800	500	39 억	70935	N	N	1063	N	00	N
95	20231115	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	48900	2700	2	5.84	3782009450	75827	60.70	48000	51800	47550	60000	32350	46200	49876.82	0.90	-406	53466	49832	47766	44132	42066	48800	43100	40	13800	500	33260	50	1	7919274	3873	-21.14	5.47	12	0.96	-2313.00	8937.00	67900	20221215	-27.98	26100	20231024	87.36	58800	-16.84	20230116	26100	87.36	20231024	67900	-27.98	20221215	26100	87.36	20231024	0.82	N	199800	500	39 억	70935	N	N	1063	N	00	N
96	20231115	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50200	4000	2	8.66	2929206150	58491	46.82	48000	51800	47550	60000	32350	46200	50079.60	0.90	1246	53466	49832	47766	44132	42066	48800	43100	40	13800	500	33260	100	1	7919274	3975	-21.70	5.62	12	0.74	-2313.00	8937.00	67900	20221215	-26.07	26100	20231024	92.34	58800	-14.63	20230116	26100	92.34	20231024	67900	-26.07	20221215	26100	92.34	20231024	0.82	N	199800	500	39 억	70935	N	N	1063	N	00	N
97	20231115	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	49200	3000	2	6.49	1082895850	21846	17.49	48000	51200	47550	60000	32350	46200	49569.53	0.90	-498	53466	49832	47766	44132	42066	48800	43100	40	13800	500	33260	50	1	7919274	3896	-21.27	5.51	12	0.28	-2313.00	8937.00	67900	20221215	-27.54	26100	20231024	88.51	58800	-16.33	20230116	26100	88.51	20231024	67900	-27.54	20221215	26100	88.51	20231024	0.82	N	199800	500	39 억	70935	N	N	1063	N	00	N
98	20231114	160908	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	46200	-4500	5	-8.88	5974022850	124402	63.23	49500	51400	45700	65900	35500	50700	48025.89	0.83	4877	59000	54850	51350	47200	43700	56925	49275	40	15200	500	36500	50	1	7919274	3659	-19.97	5.17	12	1.57	-2313.00	8937.00	67900	20221215	-31.96	26100	20231024	77.01	58800	-21.43	20230116	26100	77.01	20231024	67900	-31.96	20221215	26100	77.01	20231024	0.86	N	199800	500	39 억	65724	N	N	1063	N	01	N
99	20231114	150913	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	46700	-4000	5	-7.89	5544816850	115193	58.55	49500	51400	45700	65900	35500	50700	48134.99	0.83	3789	59000	54850	51350	47200	43700	56925	49275	40	15200	500	36500	50	1	7919274	3698	-20.19	5.23	12	1.45	-2313.00	8937.00	67900	20221215	-31.22	26100	20231024	78.93	58800	-20.58	20230116	26100	78.93	20231024	67900	-31.22	20221215	26100	78.93	20231024	0.86	N	199800	500	39 억	65724	N	N	1210	N	01	N
100	20231114	140911	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	47000	-3700	5	-7.30	4691266950	96806	49.20	49500	51400	46400	65900	35500	50700	48460.47	0.83	2992	59000	54850	51350	47200	43700	56925	49275	40	15200	500	36500	50	1	7919274	3722	-20.32	5.26	12	1.22	-2313.00	8937.00	67900	20221215	-30.78	26100	20231024	80.08	58800	-20.07	20230116	26100	80.08	20231024	67900	-30.78	20221215	26100	80.08	20231024	0.86	N	199800	500	39 억	65724	N	N	1210	N	01	N
101	20231114	130913	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	46600	-4100	5	-8.09	3998876400	82115	41.73	49500	51400	46400	65900	35500	50700	48698.46	0.83	2679	59000	54850	51350	47200	43700	56925	49275	40	15200	500	36500	50	1	7919274	3690	-20.15	5.21	12	1.04	-2313.00	8937.00	67900	20221215	-31.37	26100	20231024	78.54	58800	-20.75	20230116	26100	78.54	20231024	67900	-31.37	20221215	26100	78.54	20231024	0.86	N	199800	500	39 억	65724	N	N	1210	N	01	N
102	20231114	120915	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	47800	-2900	5	-5.72	3063978450	62269	31.65	49500	51400	47150	65900	35500	50700	49205.49	0.83	1750	59000	54850	51350	47200	43700	56925	49275	40	15200	500	36500	50	1	7919274	3785	-20.67	5.35	12	0.79	-2313.00	8937.00	67900	20221215	-29.60	26100	20231024	83.14	58800	-18.71	20230116	26100	83.14	20231024	67900	-29.60	20221215	26100	83.14	20231024	0.86	N	199800	500	39 억	65724	N	N	1210	N	01	N
103	20231114	110924	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	49300	-1400	5	-2.76	1809726200	36353	18.48	49500	51400	48050	65900	35500	50700	49782.01	0.83	-1429	59000	54850	51350	47200	43700	56925	49275	40	15200	500	36500	50	1	7919274	3904	-21.31	5.52	12	0.46	-2313.00	8937.00	67900	20221215	-27.39	26100	20231024	88.89	58800	-16.16	20230116	26100	88.89	20231024	67900	-27.39	20221215	26100	88.89	20231024	0.86	N	199800	500	39 억	65724	N	N	1210	N	01	N
104	20231114	100914	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50200	-500	5	-0.99	1318793100	26508	13.47	49500	51400	48050	65900	35500	50700	49750.72	0.83	-1411	59000	54850	51350	47200	43700	56925	49275	40	15200	500	36500	100	1	7919274	3975	-21.70	5.62	12	0.33	-2313.00	8937.00	67900	20221215	-26.07	26100	20231024	92.34	58800	-14.63	20230116	26100	92.34	20231024	67900	-26.07	20221215	26100	92.34	20231024	0.86	N	199800	500	39 억	65724	N	N	1210	N	01	N
105	20231114	090904	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	49050	-1650	5	-3.25	487850050	9930	5.05	49500	50400	48050	65900	35500	50700	49128.75	0.83	-1084	59000	54850	51350	47200	43700	56925	49275	40	15200	500	36500	50	1	7919274	3884	-21.21	5.49	12	0.13	-2313.00	8937.00	67900	20221215	-27.76	26100	20231024	87.93	58800	-16.58	20230116	26100	87.93	20231024	67900	-27.76	20221215	26100	87.93	20231024	0.86	N	199800	500	39 억	65724	N	N	1210	N	01	N
106	20231113	160856	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50700	2700	2	5.62	10274827800	196192	221.03	48000	55500	47850	62400	33600	48000	52372.27	0.84	-755	52033	50016	47233	45216	42433	51025	46225	40	14400	500	34560	100	1	7919274	4015	-21.92	5.67	12	2.48	-2313.00	8937.00	67900	20221215	-25.33	26100	20231024	94.25	58800	-13.78	20230116	26100	94.25	20231024	67900	-25.33	20221215	26100	94.25	20231024	0.86	N	199800	500	39 억	66634	N	N	1210	N	01	N
107	20231113	150853	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	49950	1950	2	4.06	10081611050	192369	216.73	48000	55500	47850	62400	33600	48000	52407.67	0.84	-343	52033	50016	47233	45216	42433	51025	46225	40	14400	500	34560	50	1	7919274	3956	-21.60	5.59	12	2.43	-2313.00	8937.00	67900	20221215	-26.44	26100	20231024	91.38	58800	-15.05	20230116	26100	91.38	20231024	67900	-26.44	20221215	26100	91.38	20231024	0.86	N	199800	500	39 억	66634	N	N	81	N	01	N
108	20231113	140853	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	51300	3300	2	6.88	9281758900	176379	198.71	48000	55500	47850	62400	33600	48000	52623.95	0.84	-1786	52033	50016	47233	45216	42433	51025	46225	40	14400	500	34560	100	1	7919274	4063	-22.18	5.74	12	2.23	-2313.00	8937.00	67900	20221215	-24.45	26100	20231024	96.55	58800	-12.76	20230116	26100	96.55	20231024	67900	-24.45	20221215	26100	96.55	20231024	0.86	N	199800	500	39 억	66634	N	N	81	N	01	N
109	20231113	130851	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	52000	4000	2	8.33	8267999100	156961	176.84	48000	55500	47850	62400	33600	48000	52675.50	0.84	-157	52033	50016	47233	45216	42433	51025	46225	40	14400	500	34560	100	1	7919274	4118	-22.48	5.82	12	1.98	-2313.00	8937.00	67900	20221215	-23.42	26100	20231024	99.23	58800	-11.56	20230116	26100	99.23	20231024	67900	-23.42	20221215	26100	99.23	20231024	0.86	N	199800	500	39 억	66634	N	N	81	N	01	N
110	20231113	120854	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	52200	4200	2	8.75	7766755900	147317	165.97	48000	55500	47850	62400	33600	48000	52721.38	0.84	244	52033	50016	47233	45216	42433	51025	46225	40	14400	500	34560	100	1	7919274	4134	-22.57	5.84	12	1.86	-2313.00	8937.00	67900	20221215	-23.12	26100	20231024	100.00	58800	-11.22	20230116	26100	100.00	20231024	67900	-23.12	20221215	26100	100.00	20231024	0.86	N	199800	500	39 억	66634	N	N	81	N	01	N
111	20231113	110850	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	52300	4300	2	8.96	6941404900	131433	148.08	48000	55500	47850	62400	33600	48000	52813.26	0.84	-3884	52033	50016	47233	45216	42433	51025	46225	40	14400	500	34560	100	1	7919274	4142	-22.61	5.85	12	1.66	-2313.00	8937.00	67900	20221215	-22.97	26100	20231024	100.38	58800	-11.05	20230116	26100	100.38	20231024	67900	-22.97	20221215	26100	100.38	20231024	0.86	N	199800	500	39 억	66634	N	N	81	N	01	N
112	20231113	100848	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	53400	5400	2	11.25	4800981500	91786	103.41	48000	55500	47850	62400	33600	48000	52306.25	0.84	953	52033	50016	47233	45216	42433	51025	46225	40	14400	500	34560	100	1	7919274	4229	-23.09	5.98	12	1.16	-2313.00	8937.00	67900	20221215	-21.35	26100	20231024	104.60	58800	-9.18	20230116	26100	104.60	20231024	67900	-21.35	20221215	26100	104.60	20231024	0.86	N	199800	500	39 억	66634	N	N	81	N	01	N
113	20231113	090855	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50000	2000	2	4.17	365020000	7417	8.36	48000	50100	47850	62400	33600	48000	49213.97	0.84	1236	52033	50016	47233	45216	42433	51025	46225	40	14400	500	34560	100	1	7919274	3960	-21.62	5.59	12	0.09	-2313.00	8937.00	67900	20221215	-26.36	26100	20231024	91.57	58800	-14.97	20230116	26100	91.57	20231024	67900	-26.36	20221215	26100	91.57	20231024	0.86	N	199800	500	39 억	66634	N	N	81	N	01	N
114	20231110	160908	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	48000	-1000	5	-2.04	4127806000	88228	42.02	47500	49250	44450	63700	34300	49000	46785.10	0.85	-991	53400	51200	47700	45500	42000	52300	46600	40	14700	500	35280	50	1	7919274	3801	-20.75	5.37	12	1.11	-2313.00	8937.00	67900	20221215	-29.31	26100	20231024	83.91	58800	-18.37	20230116	26100	83.91	20231024	67900	-29.31	20221215	26100	83.91	20231024	0.89	N	199800	500	39 억	67565	N	N	81	N	01	N
115	20231110	150909	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	48050	-950	5	-1.94	4019079150	85966	40.95	47500	49250	44450	63700	34300	49000	46751.44	0.85	-1003	53400	51200	47700	45500	42000	52300	46600	40	14700	500	35280	50	1	7919274	3805	-20.77	5.38	12	1.09	-2313.00	8937.00	67900	20221215	-29.23	26100	20231024	84.10	58800	-18.28	20230116	26100	84.10	20231024	67900	-29.23	20221215	26100	84.10	20231024	0.89	N	199800	500	39 억	67565	N	N	84	N	01	N
116	20231110	140859	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	47650	-1350	5	-2.76	3713179750	79627	37.93	47500	49250	44450	63700	34300	49000	46631.57	0.85	-71	53400	51200	47700	45500	42000	52300	46600	40	14700	500	35280	50	1	7919274	3774	-20.60	5.33	12	1.01	-2313.00	8937.00	67900	20221215	-29.82	26100	20231024	82.57	58800	-18.96	20230116	26100	82.57	20231024	67900	-29.82	20221215	26100	82.57	20231024	0.89	N	199800	500	39 억	67565	N	N	84	N	01	N
117	20231110	130859	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	47850	-1150	5	-2.35	3340324250	71919	34.25	47500	48300	44450	63700	34300	49000	46444.93	0.85	929	53400	51200	47700	45500	42000	52300	46600	40	14700	500	35280	50	1	7919274	3789	-20.69	5.35	12	0.91	-2313.00	8937.00	67900	20221215	-29.53	26100	20231024	83.33	58800	-18.62	20230116	26100	83.33	20231024	67900	-29.53	20221215	26100	83.33	20231024	0.89	N	199800	500	39 억	67565	N	N	84	N	01	N
118	20231110	120904	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	47600	-1400	5	-2.86	3143332600	67785	32.29	47500	48300	44450	63700	34300	49000	46371.32	0.85	1193	53400	51200	47700	45500	42000	52300	46600	40	14700	500	35280	50	1	7919274	3770	-20.58	5.33	12	0.86	-2313.00	8937.00	67900	20221215	-29.90	26100	20231024	82.38	58800	-19.05	20230116	26100	82.38	20231024	67900	-29.90	20221215	26100	82.38	20231024	0.89	N	199800	500	39 억	67565	N	N	84	N	01	N
119	20231110	110850	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	47950	-1050	5	-2.14	2825850150	61112	29.11	47500	48300	44450	63700	34300	49000	46239.61	0.85	732	53400	51200	47700	45500	42000	52300	46600	40	14700	500	35280	50	1	7919274	3797	-20.73	5.37	12	0.77	-2313.00	8937.00	67900	20221215	-29.38	26100	20231024	83.72	58800	-18.45	20230116	26100	83.72	20231024	67900	-29.38	20221215	26100	83.72	20231024	0.89	N	199800	500	39 억	67565	N	N	84	N	01	N
120	20231110	100859	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	47000	-2000	5	-4.08	2406946400	52325	24.92	47500	47950	44450	63700	34300	49000	45998.78	0.85	819	53400	51200	47700	45500	42000	52300	46600	40	14700	500	35280	50	1	7919274	3722	-20.32	5.26	12	0.66	-2313.00	8937.00	67900	20221215	-30.78	26100	20231024	80.08	58800	-20.07	20230116	26100	80.08	20231024	67900	-30.78	20221215	26100	80.08	20231024	0.89	N	199800	500	39 억	67565	N	N	84	N	01	N
121	20231110	090844	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	45400	-3600	5	-7.35	728112450	15754	7.50	47500	47650	44550	63700	34300	49000	46214.09	0.85	1589	53400	51200	47700	45500	42000	52300	46600	40	14700	500	35280	50	1	7919274	3595	-19.63	5.08	12	0.20	-2313.00	8937.00	67900	20221215	-33.14	26100	20231024	73.95	58800	-22.79	20230116	26100	73.95	20231024	67900	-33.14	20221215	26100	73.95	20231024	0.89	N	199800	500	39 억	67565	N	N	84	N	01	N
122	20231109	160838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	49000	3100	2	6.75	9995681750	208489	49.90	45000	49900	44200	59600	32150	45900	47940.67	1.01	-12132	55466	50682	45016	40232	34566	53075	42625	40	13700	500	33040	50	1	7919274	3880	-21.18	5.48	12	2.63	-2313.00	8937.00	67900	20221215	-27.84	26100	20231024	87.74	58800	-16.67	20230116	26100	87.74	20231024	67900	-27.84	20221215	26100	87.74	20231024	0.90	N	199800	500	39 억	80373	N	N	84	N	00	N
123	20231109	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	49650	3750	2	8.17	9569040800	199779	47.81	45000	49900	44200	59600	32150	45900	47898.63	1.01	-12619	55466	50682	45016	40232	34566	53075	42625	40	13700	500	33040	50	1	7919274	3932	-21.47	5.56	12	2.52	-2313.00	8937.00	67900	20221215	-26.88	26100	20231024	90.23	58800	-15.56	20230116	26100	90.23	20231024	67900	-26.88	20221215	26100	90.23	20231024	0.90	N	199800	500	39 억	80373	N	N	26	N	00	N
124	20231109	140834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	49050	3150	2	6.86	8179357850	171685	41.09	45000	49450	44200	59600	32150	45900	47642.16	1.01	-11565	55466	50682	45016	40232	34566	53075	42625	40	13700	500	33040	50	1	7919274	3884	-21.21	5.49	12	2.17	-2313.00	8937.00	67900	20221215	-27.76	26100	20231024	87.93	58800	-16.58	20230116	26100	87.93	20231024	67900	-27.76	20221215	26100	87.93	20231024	0.90	N	199800	500	39 억	80373	N	N	26	N	00	N
125	20231109	130838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	48000	2100	2	4.58	7442904750	156508	37.46	45000	49450	44200	59600	32150	45900	47556.60	1.01	-11834	55466	50682	45016	40232	34566	53075	42625	40	13700	500	33040	50	1	7919274	3801	-20.75	5.37	12	1.98	-2313.00	8937.00	67900	20221215	-29.31	26100	20231024	83.91	58800	-18.37	20230116	26100	83.91	20231024	67900	-29.31	20221215	26100	83.91	20231024	0.90	N	199800	500	39 억	80373	N	N	26	N	00	N
126	20231109	120841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	48450	2550	2	5.56	6962059000	146543	35.07	45000	49450	44200	59600	32150	45900	47509.19	1.01	-11901	55466	50682	45016	40232	34566	53075	42625	40	13700	500	33040	50	1	7919274	3837	-20.95	5.42	12	1.85	-2313.00	8937.00	67900	20221215	-28.65	26100	20231024	85.63	58800	-17.60	20230116	26100	85.63	20231024	67900	-28.65	20221215	26100	85.63	20231024	0.90	N	199800	500	39 억	80373	N	N	26	N	00	N
127	20231109	110837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	48300	2400	2	5.23	5445174450	115390	27.62	45000	49450	44200	59600	32150	45900	47189.87	1.01	-12438	55466	50682	45016	40232	34566	53075	42625	40	13700	500	33040	50	1	7919274	3825	-20.88	5.40	12	1.46	-2313.00	8937.00	67900	20221215	-28.87	26100	20231024	85.06	58800	-17.86	20230116	26100	85.06	20231024	67900	-28.87	20221215	26100	85.06	20231024	0.90	N	199800	500	39 억	80373	N	N	26	N	00	N
128	20231109	100832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	47500	1600	2	3.49	4083961550	86699	20.75	45000	49450	44200	59600	32150	45900	47105.75	1.01	-12113	55466	50682	45016	40232	34566	53075	42625	40	13700	500	33040	50	1	7919274	3762	-20.54	5.31	12	1.09	-2313.00	8937.00	67900	20221215	-30.04	26100	20231024	81.99	58800	-19.22	20230116	26100	81.99	20231024	67900	-30.04	20221215	26100	81.99	20231024	0.90	N	199800	500	39 억	80373	N	N	26	N	00	N
129	20231109	090839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	45750	-150	5	-0.33	907395100	20029	4.79	45000	46750	44200	59600	32150	45900	45302.57	1.01	-1733	55466	50682	45016	40232	34566	53075	42625	40	13700	500	33040	50	1	7919274	3623	-19.78	5.12	12	0.25	-2313.00	8937.00	67900	20221215	-32.62	26100	20231024	75.29	58800	-22.19	20230116	26100	75.29	20231024	67900	-32.62	20221215	26100	75.29	20231024	0.90	N	199800	500	39 억	80373	N	N	26	N	00	N
130	20231108	160830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	45900	6550	2	16.65	18850189150	415821	579.80	39800	49800	39350	51100	27550	39350	45331.72	0.95	5456	42650	41000	39500	37850	36350	40250	37100	40	11750	500	28330	50	1	7919274	3635	-19.84	5.14	12	5.25	-2313.00	8937.00	67900	20221215	-32.40	26100	20231024	75.86	58800	-21.94	20230116	26100	75.86	20231024	67900	-32.40	20221215	26100	75.86	20231024	0.85	N	199800	500	39 억	75189	N	N	26	N	00	N
131	20231108	150836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	46200	6850	2	17.41	18340073200	404713	564.31	39800	49800	39350	51100	27550	39350	45316.24	0.95	4349	42650	41000	39500	37850	36350	40250	37100	40	11750	500	28330	50	1	7919274	3659	-19.97	5.17	12	5.11	-2313.00	8937.00	67900	20221215	-31.96	26100	20231024	77.01	58800	-21.43	20230116	26100	77.01	20231024	67900	-31.96	20221215	26100	77.01	20231024	0.85	N	199800	500	39 억	75189	N	N	98	N	00	N
132	20231108	140831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	46400	7050	2	17.92	16669049350	368141	513.32	39800	49800	39350	51100	27550	39350	45278.98	0.95	2189	42650	41000	39500	37850	36350	40250	37100	40	11750	500	28330	50	1	7919274	3675	-20.06	5.19	12	4.65	-2313.00	8937.00	67900	20221215	-31.66	26100	20231024	77.78	58800	-21.09	20230116	26100	77.78	20231024	67900	-31.66	20221215	26100	77.78	20231024	0.85	N	199800	500	39 억	75189	N	N	98	N	00	N
133	20231108	130828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	46900	7550	2	19.19	14667155400	325279	453.55	39800	49800	39350	51100	27550	39350	45091.00	0.95	-1946	42650	41000	39500	37850	36350	40250	37100	40	11750	500	28330	50	1	7919274	3714	-20.28	5.25	12	4.11	-2313.00	8937.00	67900	20221215	-30.93	26100	20231024	79.69	58800	-20.24	20230116	26100	79.69	20231024	67900	-30.93	20221215	26100	79.69	20231024	0.85	N	199800	500	39 억	75189	N	N	98	N	00	N
134	20231108	120824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	46350	7000	2	17.79	13622958750	303087	422.61	39800	49800	39350	51100	27550	39350	44947.35	0.95	-5403	42650	41000	39500	37850	36350	40250	37100	40	11750	500	28330	50	1	7919274	3671	-20.04	5.19	12	3.83	-2313.00	8937.00	67900	20221215	-31.74	26100	20231024	77.59	58800	-21.17	20230116	26100	77.59	20231024	67900	-31.74	20221215	26100	77.59	20231024	0.85	N	199800	500	39 억	75189	N	N	98	N	00	N
135	20231108	110832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	43750	4400	2	11.18	4703736700	112165	156.40	39800	43750	39350	51100	27550	39350	41935.87	0.95	9175	42650	41000	39500	37850	36350	40250	37100	40	11750	500	28330	50	1	7919274	3465	-18.91	4.90	12	1.42	-2313.00	8937.00	67900	20221215	-35.57	26100	20231024	67.62	58800	-25.60	20230116	26100	67.62	20231024	67900	-35.57	20221215	26100	67.62	20231024	0.85	N	199800	500	39 억	75189	Y	N	98	N	00	N
136	20231108	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	42000	2650	2	6.73	2529488700	61364	85.56	39800	42400	39350	51100	27550	39350	41221.05	0.95	3179	42650	41000	39500	37850	36350	40250	37100	40	11750	500	28330	50	1	7919274	3326	-18.16	4.70	12	0.77	-2313.00	8937.00	67900	20221215	-38.14	26100	20231024	60.92	58800	-28.57	20230116	26100	60.92	20231024	67900	-38.14	20221215	26100	60.92	20231024	0.85	N	199800	500	39 억	75189	N	N	98	N	00	N
137	20231108	090827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39700	350	2	0.89	239654100	5988	8.35	39800	40800	39650	51100	27550	39350	40022.39	0.95	-1266	42650	41000	39500	37850	36350	40250	37100	40	11750	500	28330	50	1	7919274	3144	-17.16	4.44	12	0.08	-2313.00	8937.00	67900	20221215	-41.53	26100	20231024	52.11	58800	-32.48	20230116	26100	52.11	20231024	67900	-41.53	20221215	26100	52.11	20231024	0.85	N	199800	500	39 억	75189	N	N	98	N	00	N
138	20231107	160830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39350	-2150	5	-5.18	2802411850	71512	52.47	40650	41150	38000	53900	29050	41500	39187.82	1.08	-10067	44133	42816	40483	39166	36833	43475	39825	40	12400	500	29880	50	1	7919274	3116	-17.01	4.40	12	0.90	-2313.00	8937.00	67900	20221215	-42.05	26100	20231024	50.77	58800	-33.08	20230116	26100	50.77	20231024	67900	-42.05	20221215	26100	50.77	20231024	0.83	N	199800	500	39 억	85267	N	N	98	N	00	N
139	20231107	150831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39700	-1800	5	-4.34	2558943400	65314	47.92	40650	41150	38000	53900	29050	41500	39179.02	1.08	-8696	44133	42816	40483	39166	36833	43475	39825	40	12400	500	29880	50	1	7919274	3144	-17.16	4.44	12	0.82	-2313.00	8937.00	67900	20221215	-41.53	26100	20231024	52.11	58800	-32.48	20230116	26100	52.11	20231024	67900	-41.53	20221215	26100	52.11	20231024	0.83	N	199800	500	39 억	85267	N	N	12	N	00	N
140	20231107	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38950	-2550	5	-6.14	2221946100	56739	41.63	40650	41150	38000	53900	29050	41500	39160.74	1.08	-7150	44133	42816	40483	39166	36833	43475	39825	40	12400	500	29880	50	1	7919274	3085	-16.84	4.36	12	0.72	-2313.00	8937.00	67900	20221215	-42.64	26100	20231024	49.23	58800	-33.76	20230116	26100	49.23	20231024	67900	-42.64	20221215	26100	49.23	20231024	0.83	N	199800	500	39 억	85267	N	N	12	N	00	N
141	20231107	130833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38700	-2800	5	-6.75	2124087950	54229	39.79	40650	41150	38000	53900	29050	41500	39168.77	1.08	-6435	44133	42816	40483	39166	36833	43475	39825	40	12400	500	29880	50	1	7919274	3065	-16.73	4.33	12	0.68	-2313.00	8937.00	67900	20221215	-43.00	26100	20231024	48.28	58800	-34.18	20230116	26100	48.28	20231024	67900	-43.00	20221215	26100	48.28	20231024	0.83	N	199800	500	39 억	85267	N	N	12	N	00	N
142	20231107	120829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38600	-2900	5	-6.99	1822315250	46406	34.05	40650	41150	38400	53900	29050	41500	39268.86	1.08	-5168	44133	42816	40483	39166	36833	43475	39825	40	12400	500	29880	50	1	7919274	3057	-16.69	4.32	12	0.59	-2313.00	8937.00	67900	20221215	-43.15	26100	20231024	47.89	58800	-34.35	20230116	26100	47.89	20231024	67900	-43.15	20221215	26100	47.89	20231024	0.83	N	199800	500	39 억	85267	N	N	12	N	00	N
143	20231107	110829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38700	-2800	5	-6.75	1526082750	38727	28.42	40650	41150	38450	53900	29050	41500	39406.06	1.08	-5036	44133	42816	40483	39166	36833	43475	39825	40	12400	500	29880	50	1	7919274	3065	-16.73	4.33	12	0.49	-2313.00	8937.00	67900	20221215	-43.00	26100	20231024	48.28	58800	-34.18	20230116	26100	48.28	20231024	67900	-43.00	20221215	26100	48.28	20231024	0.83	N	199800	500	39 억	85267	N	N	12	N	00	N
144	20231107	100839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38700	-2800	5	-6.75	1235621250	31263	22.94	40650	41150	38500	53900	29050	41500	39523.31	1.08	-3455	44133	42816	40483	39166	36833	43475	39825	40	12400	500	29880	50	1	7919274	3065	-16.73	4.33	12	0.39	-2313.00	8937.00	67900	20221215	-43.00	26100	20231024	48.28	58800	-34.18	20230116	26100	48.28	20231024	67900	-43.00	20221215	26100	48.28	20231024	0.83	N	199800	500	39 억	85267	N	N	12	N	00	N
145	20231107	090817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39800	-1700	5	-4.10	474032450	11852	8.70	40650	41150	39200	53900	29050	41500	39995.73	1.08	-1437	44133	42816	40483	39166	36833	43475	39825	40	12400	500	29880	50	1	7919274	3152	-17.21	4.45	12	0.15	-2313.00	8937.00	67900	20221215	-41.38	26100	20231024	52.49	58800	-32.31	20230116	26100	52.49	20231024	67900	-41.38	20221215	26100	52.49	20231024	0.83	N	199800	500	39 억	85267	N	N	12	N	00	N
146	20231106	160810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41500	4000	2	10.67	5388149000	134326	158.59	38350	41800	38150	48750	26250	37500	40107.47	0.96	8880	41900	39700	38600	36400	35300	39150	35850	40	11250	500	27000	50	1	7919274	3286	-17.94	4.64	12	1.70	-2313.00	8937.00	67900	20221215	-38.88	26100	20231024	59.00	58800	-29.42	20230116	26100	59.00	20231024	67900	-38.88	20221215	26100	59.00	20231024	0.81	N	199800	500	39 억	76352	N	N	6	N	00	N
147	20231106	150815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40650	3150	2	8.40	4935603700	123404	145.69	38350	41800	38150	48750	26250	37500	39995.49	0.96	7484	41900	39700	38600	36400	35300	39150	35850	40	11250	500	27000	50	1	7919274	3219	-17.57	4.55	12	1.56	-2313.00	8937.00	67900	20221215	-40.13	26100	20231024	55.75	58800	-30.87	20230116	26100	55.75	20231024	67900	-40.13	20221215	26100	55.75	20231024	0.81	N	199800	500	39 억	76352	N	N	7	N	00	N
148	20231106	140811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41050	3550	2	9.47	4653132600	116438	137.47	38350	41800	38150	48750	26250	37500	39962.32	0.96	6024	41900	39700	38600	36400	35300	39150	35850	40	11250	500	27000	50	1	7919274	3251	-17.75	4.59	12	1.47	-2313.00	8937.00	67900	20221215	-39.54	26100	20231024	57.28	58800	-30.19	20230116	26100	57.28	20231024	67900	-39.54	20221215	26100	57.28	20231024	0.81	N	199800	500	39 억	76352	N	N	7	N	00	N
149	20231106	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41400	3900	2	10.40	4058008350	101903	120.31	38350	41800	38150	48750	26250	37500	39822.27	0.96	4159	41900	39700	38600	36400	35300	39150	35850	40	11250	500	27000	50	1	7919274	3279	-17.90	4.63	12	1.29	-2313.00	8937.00	67900	20221215	-39.03	26100	20231024	58.62	58800	-29.59	20230116	26100	58.62	20231024	67900	-39.03	20221215	26100	58.62	20231024	0.81	N	199800	500	39 억	76352	N	N	7	N	00	N
150	20231106	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39050	1550	2	4.13	3074972950	77758	91.80	38350	40850	38150	48750	26250	37500	39545.42	0.96	1276	41900	39700	38600	36400	35300	39150	35850	40	11250	500	27000	50	1	7919274	3092	-16.88	4.37	12	0.98	-2313.00	8937.00	67900	20221215	-42.49	26100	20231024	49.62	58800	-33.59	20230116	26100	49.62	20231024	67900	-42.49	20221215	26100	49.62	20231024	0.81	N	199800	500	39 억	76352	N	N	7	N	00	N
151	20231106	110815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39100	1600	2	4.27	2950332350	74581	88.05	38350	40850	38150	48750	26250	37500	39558.77	0.96	697	41900	39700	38600	36400	35300	39150	35850	40	11250	500	27000	50	1	7919274	3096	-16.90	4.38	12	0.94	-2313.00	8937.00	67900	20221215	-42.42	26100	20231024	49.81	58800	-33.50	20230116	26100	49.81	20231024	67900	-42.42	20221215	26100	49.81	20231024	0.81	N	199800	500	39 억	76352	N	N	7	N	00	N
152	20231106	100751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38900	1400	2	3.73	2302069800	58116	68.61	38350	40850	38150	48750	26250	37500	39611.64	0.96	-3569	41900	39700	38600	36400	35300	39150	35850	40	11250	500	27000	50	1	7919274	3081	-16.82	4.35	12	0.73	-2313.00	8937.00	67900	20221215	-42.71	26100	20231024	49.04	58800	-33.84	20230116	26100	49.04	20231024	67900	-42.71	20221215	26100	49.04	20231024	0.81	N	199800	500	39 억	76352	N	N	7	N	00	N
153	20231106	090814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39300	1800	2	4.80	924089750	23476	27.72	38350	40100	38150	48750	26250	37500	39363.17	0.96	-381	41900	39700	38600	36400	35300	39150	35850	40	11250	500	27000	50	1	7919274	3112	-16.99	4.40	12	0.30	-2313.00	8937.00	67900	20221215	-42.12	26100	20231024	50.57	58800	-33.16	20230116	26100	50.57	20231024	67900	-42.12	20221215	26100	50.57	20231024	0.81	N	199800	500	39 억	76352	N	N	7	N	00	N
154	20231103	160805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37500	-2500	5	-6.25	3250294800	83240	23.39	40400	40800	37500	52000	28000	40000	39063.46	0.93	2146	45733	42866	40633	37766	35533	41750	36650	40	12000	500	28800	50	1	7919274	2970	-16.21	4.20	12	1.05	-2313.00	8937.00	67900	20221215	-44.77	26100	20231024	43.68	58800	-36.22	20230116	26100	43.68	20231024	67900	-44.77	20221215	26100	43.68	20231024	0.65	N	199800	500	39 억	73947	N	N	7	N	00	N
155	20231103	150802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37900	-2100	5	-5.25	2879842750	73413	20.63	40400	40800	37500	52000	28000	40000	39227.97	0.93	-486	45733	42866	40633	37766	35533	41750	36650	40	12000	500	28800	50	1	7919274	3001	-16.39	4.24	12	0.93	-2313.00	8937.00	67900	20221215	-44.18	26100	20231024	45.21	58800	-35.54	20230116	26100	45.21	20231024	67900	-44.18	20221215	26100	45.21	20231024	0.65	N	199800	500	39 억	73947	N	N	19	N	00	N
156	20231103	140800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38950	-1050	5	-2.62	2106783250	53074	14.91	40400	40800	38550	52000	28000	40000	39695.20	0.93	-1154	45733	42866	40633	37766	35533	41750	36650	40	12000	500	28800	50	1	7919274	3085	-16.84	4.36	12	0.67	-2313.00	8937.00	67900	20221215	-42.64	26100	20231024	49.23	58800	-33.76	20230116	26100	49.23	20231024	67900	-42.64	20221215	26100	49.23	20231024	0.65	N	199800	500	39 억	73947	N	N	19	N	00	N
157	20231103	130802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	38800	-1200	5	-3.00	1962655750	49354	13.87	40400	40800	38800	52000	28000	40000	39766.90	0.93	-1107	45733	42866	40633	37766	35533	41750	36650	40	12000	500	28800	50	1	7919274	3073	-16.77	4.34	12	0.62	-2313.00	8937.00	67900	20221215	-42.86	26100	20231024	48.66	58800	-34.01	20230116	26100	48.66	20231024	67900	-42.86	20221215	26100	48.66	20231024	0.65	N	199800	500	39 억	73947	N	N	19	N	00	N
158	20231103	120800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39200	-800	5	-2.00	1750968100	43924	12.34	40400	40800	39100	52000	28000	40000	39863.58	0.93	-693	45733	42866	40633	37766	35533	41750	36650	40	12000	500	28800	50	1	7919274	3104	-16.95	4.39	12	0.55	-2313.00	8937.00	67900	20221215	-42.27	26100	20231024	50.19	58800	-33.33	20230116	26100	50.19	20231024	67900	-42.27	20221215	26100	50.19	20231024	0.65	N	199800	500	39 억	73947	N	N	19	N	00	N
159	20231103	110808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39900	-100	5	-0.25	1254785700	31337	8.80	40400	40800	39600	52000	28000	40000	40041.67	0.93	720	45733	42866	40633	37766	35533	41750	36650	40	12000	500	28800	50	1	7919274	3160	-17.25	4.46	12	0.40	-2313.00	8937.00	67900	20221215	-41.24	26100	20231024	52.87	58800	-32.14	20230116	26100	52.87	20231024	67900	-41.24	20221215	26100	52.87	20231024	0.65	N	199800	500	39 억	73947	N	N	19	N	00	N
160	20231103	100752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39900	-100	5	-0.25	1030535650	25717	7.23	40400	40800	39600	52000	28000	40000	40072.16	0.93	1466	45733	42866	40633	37766	35533	41750	36650	40	12000	500	28800	50	1	7919274	3160	-17.25	4.46	12	0.32	-2313.00	8937.00	67900	20221215	-41.24	26100	20231024	52.87	58800	-32.14	20230116	26100	52.87	20231024	67900	-41.24	20221215	26100	52.87	20231024	0.65	N	199800	500	39 억	73947	N	N	19	N	00	N
161	20231103	090756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39850	-150	5	-0.38	264526650	6606	1.86	40400	40400	39650	52000	28000	40000	40043.39	0.93	195	45733	42866	40633	37766	35533	41750	36650	40	12000	500	28800	50	1	7919274	3156	-17.23	4.46	12	0.08	-2313.00	8937.00	67900	20221215	-41.31	26100	20231024	52.68	58800	-32.23	20230116	26100	52.68	20231024	67900	-41.31	20221215	26100	52.68	20231024	0.65	N	199800	500	39 억	73947	N	N	19	N	00	N
162	20231102	160757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40000	-1600	5	-3.85	14330075300	353426	58.32	43500	43500	38400	54000	29150	41600	40547.26	0.81	10759	47333	44466	38733	35866	30133	45900	37300	40	12400	500	29950	50	1	7919274	3168	-17.29	4.48	12	4.46	-2313.00	8937.00	67900	20221215	-41.09	26100	20231024	53.26	58800	-31.97	20230116	26100	53.26	20231024	67900	-41.09	20221215	26100	53.26	20231024	0.66	N	199800	500	39 억	64497	N	N	19	N	00	N
163	20231102	150805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40850	-750	5	-1.80	13855975700	341656	56.38	43500	43500	38400	54000	29150	41600	40555.34	0.81	11598	47333	44466	38733	35866	30133	45900	37300	40	12400	500	29950	50	1	7919274	3235	-17.66	4.57	12	4.31	-2313.00	8937.00	67900	20221215	-39.84	26100	20231024	56.51	58800	-30.53	20230116	26100	56.51	20231024	67900	-39.84	20221215	26100	56.51	20231024	0.66	N	199800	500	39 억	64497	N	N	6	N	00	N
164	20231102	140751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39750	-1850	5	-4.45	12508785000	308551	50.92	43500	43500	38400	54000	29150	41600	40540.41	0.81	16355	47333	44466	38733	35866	30133	45900	37300	40	12400	500	29950	50	1	7919274	3148	-17.19	4.45	12	3.90	-2313.00	8937.00	67900	20221215	-41.46	26100	20231024	52.30	58800	-32.40	20230116	26100	52.30	20231024	67900	-41.46	20221215	26100	52.30	20231024	0.66	N	199800	500	39 억	64497	N	N	6	N	00	N
165	20231102	130756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40150	-1450	5	-3.49	12127814250	299011	49.34	43500	43500	38400	54000	29150	41600	40559.76	0.81	16946	47333	44466	38733	35866	30133	45900	37300	40	12400	500	29950	50	1	7919274	3180	-17.36	4.49	12	3.78	-2313.00	8937.00	67900	20221215	-40.87	26100	20231024	53.83	58800	-31.72	20230116	26100	53.83	20231024	67900	-40.87	20221215	26100	53.83	20231024	0.66	N	199800	500	39 억	64497	N	N	6	N	00	N
166	20231102	120753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40700	-900	5	-2.16	11494951700	283392	46.76	43500	43500	38400	54000	29150	41600	40562.02	0.81	18582	47333	44466	38733	35866	30133	45900	37300	40	12400	500	29950	50	1	7919274	3223	-17.60	4.55	12	3.58	-2313.00	8937.00	67900	20221215	-40.06	26100	20231024	55.94	58800	-30.78	20230116	26100	55.94	20231024	67900	-40.06	20221215	26100	55.94	20231024	0.66	N	199800	500	39 억	64497	N	N	6	N	00	N
167	20231102	110752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40050	-1550	5	-3.73	10518055100	259317	42.79	43500	43500	38400	54000	29150	41600	40560.61	0.81	18846	47333	44466	38733	35866	30133	45900	37300	40	12400	500	29950	50	1	7919274	3172	-17.32	4.48	12	3.27	-2313.00	8937.00	67900	20221215	-41.02	26100	20231024	53.45	58800	-31.89	20230116	26100	53.45	20231024	67900	-41.02	20221215	26100	53.45	20231024	0.66	N	199800	500	39 억	64497	N	N	6	N	00	N
168	20231102	100754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39900	-1700	5	-4.09	9759793000	240372	39.66	43500	43500	38400	54000	29150	41600	40602.87	0.81	15563	47333	44466	38733	35866	30133	45900	37300	40	12400	500	29950	50	1	7919274	3160	-17.25	4.46	12	3.04	-2313.00	8937.00	67900	20221215	-41.24	26100	20231024	52.87	58800	-32.14	20230116	26100	52.87	20231024	67900	-41.24	20221215	26100	52.87	20231024	0.66	N	199800	500	39 억	64497	N	N	6	N	00	N
169	20231102	090758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40900	-700	5	-1.68	3263409100	78487	12.95	43500	43500	40300	54000	29150	41600	41578.98	0.81	-216	47333	44466	38733	35866	30133	45900	37300	40	12400	500	29950	50	1	7919274	3239	-17.68	4.58	12	0.99	-2313.00	8937.00	67900	20221215	-39.76	26100	20231024	56.70	58800	-30.44	20230116	26100	56.70	20231024	67900	-39.76	20221215	26100	56.70	20231024	0.66	N	199800	500	39 억	64497	N	N	6	N	00	N
170	20231101	160751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41600	9600	1	30.00	22819736350	605769	760.83	33750	41600	33000	41600	22400	32000	37670.68	0.78	2033	35533	33766	32883	31116	30233	33325	30675	40	9600	500	23040	50	1	7919274	3294	-17.99	4.65	12	7.65	-2313.00	8937.00	67900	20221215	-38.73	26100	20231024	59.39	58800	-29.25	20230116	26100	59.39	20231024	67900	-38.73	20221215	26100	59.39	20231024	0.57	N	199800	500	39 억	61639	N	N	6	N	00	N
171	20231101	150751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41600	9600	1	30.00	22749349150	604077	758.71	33750	41600	33000	41600	22400	32000	37659.68	0.78	2124	35533	33766	32883	31116	30233	33325	30675	40	9600	500	23040	50	1	7919274	3294	-17.99	4.65	12	7.63	-2313.00	8937.00	67900	20221215	-38.73	26100	20231024	59.39	58800	-29.25	20230116	26100	59.39	20231024	67900	-38.73	20221215	26100	59.39	20231024	0.57	N	199800	500	39 억	61639	N	N	58	N	00	N
172	20231101	140745	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41600	9600	1	30.00	22425825950	596300	748.94	33750	41600	33000	41600	22400	32000	37608.29	0.78	2295	35533	33766	32883	31116	30233	33325	30675	40	9600	500	23040	50	1	7919274	3294	-17.99	4.65	12	7.53	-2313.00	8937.00	67900	20221215	-38.73	26100	20231024	59.39	58800	-29.25	20230116	26100	59.39	20231024	67900	-38.73	20221215	26100	59.39	20231024	0.57	N	199800	500	39 억	61639	N	N	58	N	00	N
173	20231101	130751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36300	4300	2	13.44	16392608050	443754	557.35	33750	39500	33000	41600	22400	32000	36940.76	0.78	893	35533	33766	32883	31116	30233	33325	30675	40	9600	500	23040	50	1	7919274	2875	-15.69	4.06	12	5.60	-2313.00	8937.00	67900	20221215	-46.54	26100	20231024	39.08	58800	-38.27	20230116	26100	39.08	20231024	67900	-46.54	20221215	26100	39.08	20231024	0.57	N	199800	500	39 억	61639	N	N	58	N	00	N
174	20231101	120807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37450	5450	2	17.03	15325196350	414726	520.89	33750	39500	33000	41600	22400	32000	36952.58	0.78	3160	35533	33766	32883	31116	30233	33325	30675	40	9600	500	23040	50	1	7919274	2966	-16.19	4.19	12	5.24	-2313.00	8937.00	67900	20221215	-44.85	26100	20231024	43.49	58800	-36.31	20230116	26100	43.49	20231024	67900	-44.85	20221215	26100	43.49	20231024	0.57	N	199800	500	39 억	61639	N	N	58	N	00	N
175	20231101	110814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36950	4950	2	15.47	14436297550	390767	490.80	33750	39500	33000	41600	22400	32000	36943.49	0.78	1125	35533	33766	32883	31116	30233	33325	30675	40	9600	500	23040	50	1	7919274	2926	-15.97	4.13	12	4.93	-2313.00	8937.00	67900	20221215	-45.58	26100	20231024	41.57	58800	-37.16	20230116	26100	41.57	20231024	67900	-45.58	20221215	26100	41.57	20231024	0.57	N	199800	500	39 억	61639	N	N	58	N	00	N
176	20231101	100803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	37750	5750	2	17.97	10683276250	289532	363.65	33750	39500	33000	41600	22400	32000	36898.43	0.78	2479	35533	33766	32883	31116	30233	33325	30675	40	9600	500	23040	50	1	7919274	2990	-16.32	4.22	12	3.66	-2313.00	8937.00	67900	20221215	-44.40	26100	20231024	44.64	58800	-35.80	20230116	26100	44.64	20231024	67900	-44.40	20221215	26100	44.64	20231024	0.57	N	199800	500	39 억	61639	N	N	58	N	00	N
177	20231101	090803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	36200	4200	2	13.12	1844704650	52409	65.82	33750	37000	33000	41600	22400	32000	35198.24	0.78	2407	35533	33766	32883	31116	30233	33325	30675	40	9600	500	23040	50	1	7919274	2867	-15.65	4.05	12	0.66	-2313.00	8937.00	67900	20221215	-46.69	26100	20231024	38.70	58800	-38.44	20230116	26100	38.70	20231024	67900	-46.69	20221215	26100	38.70	20231024	0.57	N	199800	500	39 억	61639	N	N	58	N	00	N

80 KiB Raw Blame History

80 KiB

Raw Blame History