KissMeData/261780/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	investmentCareful	shortOverheated
2	20231130	161117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	10	2	0.19	224941410	43944	67.91	5110	5220	5070	6660	3600	5130	5118.82	0.16	5454	5316	5222	5156	5062	4996	5270	5110	134	1530	500	3790	10	1	26732079	1374	-20.24	4.07	12	0.16	-254.00	1262.00	7660	20230912	-32.90	4100	20230726	25.37	7660	-32.90	20230912	4100	25.37	20230726	7660	-32.90	20230912	4100	25.37	20230726	1.04	N	261780	500	133 억	42733	N	N	N	N
3	20231130	151115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5150	20	2	0.39	218172350	42626	65.87	5110	5220	5070	6660	3600	5130	5118.29	0.16	4971	5316	5222	5156	5062	4996	5270	5110	134	1530	500	3790	10	1	26732079	1377	-20.28	4.08	12	0.16	-254.00	1262.00	7660	20230912	-32.77	4100	20230726	25.61	7660	-32.77	20230912	4100	25.61	20230726	7660	-32.77	20230912	4100	25.61	20230726	1.04	N	261780	500	133 억	42733	N	N	N	N
4	20231130	141113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	-10	5	-0.19	158105580	30940	47.81	5110	5160	5070	6660	3600	5130	5110.07	0.16	3144	5316	5222	5156	5062	4996	5270	5110	134	1530	500	3790	10	1	26732079	1369	-20.16	4.06	12	0.12	-254.00	1262.00	7660	20230912	-33.16	4100	20230726	24.88	7660	-33.16	20230912	4100	24.88	20230726	7660	-33.16	20230912	4100	24.88	20230726	1.04	N	261780	500	133 억	42733	N	N	N	N
5	20231130	131111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5130	0	3	0.00	136591230	26729	41.31	5110	5160	5070	6660	3600	5130	5110.23	0.16	3041	5316	5222	5156	5062	4996	5270	5110	134	1530	500	3790	10	1	26732079	1371	-20.20	4.06	12	0.10	-254.00	1262.00	7660	20230912	-33.03	4100	20230726	25.12	7660	-33.03	20230912	4100	25.12	20230726	7660	-33.03	20230912	4100	25.12	20230726	1.04	N	261780	500	133 억	42733	N	N	N	N
6	20231130	121124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	-20	5	-0.39	123141090	24103	37.25	5110	5160	5070	6660	3600	5130	5108.95	0.16	2549	5316	5222	5156	5062	4996	5270	5110	134	1530	500	3790	10	1	26732079	1366	-20.12	4.05	12	0.09	-254.00	1262.00	7660	20230912	-33.29	4100	20230726	24.63	7660	-33.29	20230912	4100	24.63	20230726	7660	-33.29	20230912	4100	24.63	20230726	1.04	N	261780	500	133 억	42733	N	N	N	N
7	20231130	111120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	-30	5	-0.58	90227340	17664	27.30	5110	5160	5070	6660	3600	5130	5107.98	0.16	940	5316	5222	5156	5062	4996	5270	5110	134	1530	500	3790	10	1	26732079	1363	-20.08	4.04	12	0.07	-254.00	1262.00	7660	20230912	-33.42	4100	20230726	24.39	7660	-33.42	20230912	4100	24.39	20230726	7660	-33.42	20230912	4100	24.39	20230726	1.04	N	261780	500	133 억	42733	N	N	N	N
8	20231130	101112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	-40	5	-0.78	64388450	12585	19.45	5110	5160	5090	6660	3600	5130	5116.29	0.16	163	5316	5222	5156	5062	4996	5270	5110	134	1530	500	3790	10	1	26732079	1361	-20.04	4.03	12	0.05	-254.00	1262.00	7660	20230912	-33.55	4100	20230726	24.15	7660	-33.55	20230912	4100	24.15	20230726	7660	-33.55	20230912	4100	24.15	20230726	1.04	N	261780	500	133 억	42733	N	N	N	N
9	20231130	091112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5160	30	2	0.58	22438050	4386	6.78	5110	5160	5090	6660	3600	5130	5115.83	0.16	742	5316	5222	5156	5062	4996	5270	5110	134	1530	500	3790	10	1	26732079	1379	-20.31	4.09	12	0.02	-254.00	1262.00	7660	20230912	-32.64	4100	20230726	25.85	7660	-32.64	20230912	4100	25.85	20230726	7660	-32.64	20230912	4100	25.85	20230726	1.04	N	261780	500	133 억	42733	N	N	N	N
10	20231129	161107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5130	30	2	0.59	334861360	64553	142.75	5110	5250	5090	6630	3570	5100	5187.84	0.17	-2289	5240	5170	5110	5040	4980	5140	5010	134	1530	500	3770	10	1	26732079	1371	-20.20	4.06	12	0.24	-254.00	1262.00	7660	20230912	-33.03	4100	20230726	25.12	7660	-33.03	20230912	4100	25.12	20230726	7660	-33.03	20230912	4100	25.12	20230726	1.06	N	261780	500	133 억	45172	N	N	N	N
11	20231129	151118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	20	2	0.39	324294000	62492	138.19	5110	5250	5090	6630	3570	5100	5189.37	0.17	-2208	5240	5170	5110	5040	4980	5140	5010	134	1530	500	3770	10	1	26732079	1369	-20.16	4.06	12	0.23	-254.00	1262.00	7660	20230912	-33.16	4100	20230726	24.88	7660	-33.16	20230912	4100	24.88	20230726	7660	-33.16	20230912	4100	24.88	20230726	1.06	N	261780	500	133 억	45172	N	N	N	N
12	20231129	141111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5170	70	2	1.37	301943210	58138	128.56	5110	5250	5090	6630	3570	5100	5193.56	0.17	-3153	5240	5170	5110	5040	4980	5140	5010	134	1530	500	3770	10	1	26732079	1382	-20.35	4.10	12	0.22	-254.00	1262.00	7660	20230912	-32.51	4100	20230726	26.10	7660	-32.51	20230912	4100	26.10	20230726	7660	-32.51	20230912	4100	26.10	20230726	1.06	N	261780	500	133 억	45172	N	N	N	N
13	20231129	131113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5210	110	2	2.16	271605210	52276	115.60	5110	5250	5090	6630	3570	5100	5195.60	0.17	-1978	5240	5170	5110	5040	4980	5140	5010	134	1530	500	3770	10	1	26732079	1393	-20.51	4.13	12	0.20	-254.00	1262.00	7660	20230912	-31.98	4100	20230726	27.07	7660	-31.98	20230912	4100	27.07	20230726	7660	-31.98	20230912	4100	27.07	20230726	1.06	N	261780	500	133 억	45172	N	N	N	N
14	20231129	121114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	150	2	2.94	246048700	47356	104.72	5110	5250	5090	6630	3570	5100	5195.72	0.17	-2871	5240	5170	5110	5040	4980	5140	5010	134	1530	500	3770	10	1	26732079	1403	-20.67	4.16	12	0.18	-254.00	1262.00	7660	20230912	-31.46	4100	20230726	28.05	7660	-31.46	20230912	4100	28.05	20230726	7660	-31.46	20230912	4100	28.05	20230726	1.06	N	261780	500	133 억	45172	N	N	N	N
15	20231129	111114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5170	70	2	1.37	161690070	31197	68.99	5110	5240	5090	6630	3570	5100	5182.87	0.17	-5034	5240	5170	5110	5040	4980	5140	5010	134	1530	500	3770	10	1	26732079	1382	-20.35	4.10	12	0.12	-254.00	1262.00	7660	20230912	-32.51	4100	20230726	26.10	7660	-32.51	20230912	4100	26.10	20230726	7660	-32.51	20230912	4100	26.10	20230726	1.06	N	261780	500	133 억	45172	N	N	N	N
16	20231129	101111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	90	2	1.76	99876720	19298	42.67	5110	5240	5090	6630	3570	5100	5175.50	0.17	-4830	5240	5170	5110	5040	4980	5140	5010	134	1530	500	3770	10	1	26732079	1387	-20.43	4.11	12	0.07	-254.00	1262.00	7660	20230912	-32.25	4100	20230726	26.59	7660	-32.25	20230912	4100	26.59	20230726	7660	-32.25	20230912	4100	26.59	20230726	1.06	N	261780	500	133 억	45172	N	N	N	N
17	20231129	091106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5150	50	2	0.98	17608170	3419	7.56	5110	5200	5090	6630	3570	5100	5150.09	0.17	-946	5240	5170	5110	5040	4980	5140	5010	134	1530	500	3770	10	1	26732079	1377	-20.28	4.08	12	0.01	-254.00	1262.00	7660	20230912	-32.77	4100	20230726	25.61	7660	-32.77	20230912	4100	25.61	20230726	7660	-32.77	20230912	4100	25.61	20230726	1.06	N	261780	500	133 억	45172	N	N	N	N
18	20231128	161107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	0	3	0.00	227460550	44690	25.64	5110	5180	5050	6630	3570	5100	5089.73	0.17	91	5526	5312	5166	4952	4806	5240	4880	134	1530	500	3770	10	1	26732079	1363	-20.08	4.04	12	0.17	-254.00	1262.00	7660	20230912	-33.42	4100	20230726	24.39	7660	-33.42	20230912	4100	24.39	20230726	7660	-33.42	20230912	4100	24.39	20230726	1.04	N	261780	500	133 억	45081	N	N	N	N
19	20231128	150952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	10	2	0.20	210812750	41427	23.77	5110	5180	5050	6630	3570	5100	5088.78	0.17	-51	5526	5312	5166	4952	4806	5240	4880	134	1530	500	3770	10	1	26732079	1366	-20.12	4.05	12	0.15	-254.00	1262.00	7660	20230912	-33.29	4100	20230726	24.63	7660	-33.29	20230912	4100	24.63	20230726	7660	-33.29	20230912	4100	24.63	20230726	1.04	N	261780	500	133 억	45081	N	N	N	N
20	20231128	141107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	20	2	0.39	181588280	35700	20.48	5110	5180	5050	6630	3570	5100	5086.51	0.17	202	5526	5312	5166	4952	4806	5240	4880	134	1530	500	3770	10	1	26732079	1369	-20.16	4.06	12	0.13	-254.00	1262.00	7660	20230912	-33.16	4100	20230726	24.88	7660	-33.16	20230912	4100	24.88	20230726	7660	-33.16	20230912	4100	24.88	20230726	1.04	N	261780	500	133 억	45081	N	N	N	N
21	20231128	131059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	20	2	0.39	171420490	33711	19.34	5110	5180	5050	6630	3570	5100	5085.00	0.17	-550	5526	5312	5166	4952	4806	5240	4880	134	1530	500	3770	10	1	26732079	1369	-20.16	4.06	12	0.13	-254.00	1262.00	7660	20230912	-33.16	4100	20230726	24.88	7660	-33.16	20230912	4100	24.88	20230726	7660	-33.16	20230912	4100	24.88	20230726	1.04	N	261780	500	133 억	45081	N	N	N	N
22	20231128	121106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	20	2	0.39	136956720	26938	15.45	5110	5180	5050	6630	3570	5100	5084.15	0.17	-822	5526	5312	5166	4952	4806	5240	4880	134	1530	500	3770	10	1	26732079	1369	-20.16	4.06	12	0.10	-254.00	1262.00	7660	20230912	-33.16	4100	20230726	24.88	7660	-33.16	20230912	4100	24.88	20230726	7660	-33.16	20230912	4100	24.88	20230726	1.04	N	261780	500	133 억	45081	N	N	N	N
23	20231128	111105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	10	2	0.20	120155060	23648	13.57	5110	5180	5050	6630	3570	5100	5080.98	0.17	-653	5526	5312	5166	4952	4806	5240	4880	134	1530	500	3770	10	1	26732079	1366	-20.12	4.05	12	0.09	-254.00	1262.00	7660	20230912	-33.29	4100	20230726	24.63	7660	-33.29	20230912	4100	24.63	20230726	7660	-33.29	20230912	4100	24.63	20230726	1.04	N	261780	500	133 억	45081	N	N	N	N
24	20231128	101101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	10	2	0.20	97452580	19200	11.01	5110	5180	5050	6630	3570	5100	5075.66	0.17	-1531	5526	5312	5166	4952	4806	5240	4880	134	1530	500	3770	10	1	26732079	1366	-20.12	4.05	12	0.07	-254.00	1262.00	7660	20230912	-33.29	4100	20230726	24.63	7660	-33.29	20230912	4100	24.63	20230726	7660	-33.29	20230912	4100	24.63	20230726	1.04	N	261780	500	133 억	45081	N	N	N	N
25	20231128	091102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	0	3	0.00	10435460	2044	1.17	5110	5180	5100	6630	3570	5100	5105.41	0.17	-325	5526	5312	5166	4952	4806	5240	4880	134	1530	500	3770	10	1	26732079	1363	-20.08	4.04	12	0.01	-254.00	1262.00	7660	20230912	-33.42	4100	20230726	24.39	7660	-33.42	20230912	4100	24.39	20230726	7660	-33.42	20230912	4100	24.39	20230726	1.04	N	261780	500	133 억	45081	N	N	N	N
26	20231127	161054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	-280	5	-5.20	884031290	172816	388.47	5350	5380	5020	6990	3770	5380	5115.45	0.22	-12291	5466	5422	5346	5302	5226	5445	5325	134	1610	500	3980	10	1	26732079	1363	-20.08	4.04	12	0.65	-254.00	1262.00	7660	20230912	-33.42	4100	20230726	24.39	7660	-33.42	20230912	4100	24.39	20230726	7660	-33.42	20230912	4100	24.39	20230726	1.01	N	261780	500	133 억	57616	N	N	N	N
27	20231127	151106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	-280	5	-5.20	868185930	169707	381.48	5350	5380	5020	6990	3770	5380	5115.79	0.22	-12685	5466	5422	5346	5302	5226	5445	5325	134	1610	500	3980	10	1	26732079	1363	-20.08	4.04	12	0.63	-254.00	1262.00	7660	20230912	-33.42	4100	20230726	24.39	7660	-33.42	20230912	4100	24.39	20230726	7660	-33.42	20230912	4100	24.39	20230726	1.01	N	261780	500	133 억	57616	N	N	N	N
28	20231127	141102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	-290	5	-5.39	812486320	158756	356.87	5350	5380	5020	6990	3770	5380	5117.83	0.22	-10924	5466	5422	5346	5302	5226	5445	5325	134	1610	500	3980	10	1	26732079	1361	-20.04	4.03	12	0.59	-254.00	1262.00	7660	20230912	-33.55	4100	20230726	24.15	7660	-33.55	20230912	4100	24.15	20230726	7660	-33.55	20230912	4100	24.15	20230726	1.01	N	261780	500	133 억	57616	N	N	N	N
29	20231127	131105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	-280	5	-5.20	725711670	141703	318.53	5350	5380	5020	6990	3770	5380	5121.36	0.22	-8896	5466	5422	5346	5302	5226	5445	5325	134	1610	500	3980	10	1	26732079	1363	-20.08	4.04	12	0.53	-254.00	1262.00	7660	20230912	-33.42	4100	20230726	24.39	7660	-33.42	20230912	4100	24.39	20230726	7660	-33.42	20230912	4100	24.39	20230726	1.01	N	261780	500	133 억	57616	N	N	N	N
30	20231127	121110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	-280	5	-5.20	544347750	106100	238.50	5350	5380	5020	6990	3770	5380	5130.52	0.22	-3859	5466	5422	5346	5302	5226	5445	5325	134	1610	500	3980	10	1	26732079	1363	-20.08	4.04	12	0.40	-254.00	1262.00	7660	20230912	-33.42	4100	20230726	24.39	7660	-33.42	20230912	4100	24.39	20230726	7660	-33.42	20230912	4100	24.39	20230726	1.01	N	261780	500	133 억	57616	N	N	N	N
31	20231127	111052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	-290	5	-5.39	504565730	98319	221.01	5350	5380	5020	6990	3770	5380	5131.92	0.22	-767	5466	5422	5346	5302	5226	5445	5325	134	1610	500	3980	10	1	26732079	1361	-20.04	4.03	12	0.37	-254.00	1262.00	7660	20230912	-33.55	4100	20230726	24.15	7660	-33.55	20230912	4100	24.15	20230726	7660	-33.55	20230912	4100	24.15	20230726	1.01	N	261780	500	133 억	57616	N	N	N	N
32	20231127	101050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-340	5	-6.32	372885630	72424	162.80	5350	5380	5020	6990	3770	5380	5148.65	0.22	2238	5466	5422	5346	5302	5226	5445	5325	134	1610	500	3980	10	1	26732079	1347	-19.84	3.99	12	0.27	-254.00	1262.00	7660	20230912	-34.20	4100	20230726	22.93	7660	-34.20	20230912	4100	22.93	20230726	7660	-34.20	20230912	4100	22.93	20230726	1.01	N	261780	500	133 억	57616	N	N	N	N
33	20231127	091054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5280	-100	5	-1.86	28791300	5411	12.16	5350	5380	5270	6990	3770	5380	5320.88	0.22	-1703	5466	5422	5346	5302	5226	5445	5325	134	1610	500	3980	10	1	26732079	1411	-20.79	4.18	12	0.02	-254.00	1262.00	7660	20230912	-31.07	4100	20230726	28.78	7660	-31.07	20230912	4100	28.78	20230726	7660	-31.07	20230912	4100	28.78	20230726	1.01	N	261780	500	133 억	57616	N	N	N	N
34	20231124	161047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	-20	5	-0.37	235791400	44305	70.31	5340	5390	5270	7020	3780	5400	5321.85	0.25	-9131	5600	5500	5360	5260	5120	5550	5310	134	1620	500	3990	10	1	26732079	1438	-21.18	4.26	12	0.17	-254.00	1262.00	7660	20230912	-29.77	4100	20230726	31.22	7660	-29.77	20230912	4100	31.22	20230726	7660	-29.77	20230912	4100	31.22	20230726	1.05	N	261780	500	133 억	66553	N	N	N	N
35	20231124	151056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5300	-100	5	-1.85	217747540	40933	64.96	5340	5390	5270	7020	3780	5400	5319.61	0.25	-8183	5600	5500	5360	5260	5120	5550	5310	134	1620	500	3990	10	1	26732079	1417	-20.87	4.20	12	0.15	-254.00	1262.00	7660	20230912	-30.81	4100	20230726	29.27	7660	-30.81	20230912	4100	29.27	20230726	7660	-30.81	20230912	4100	29.27	20230726	1.05	N	261780	500	133 억	66553	N	N	N	N
36	20231124	141053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5290	-110	5	-2.04	195658300	36773	58.36	5340	5390	5270	7020	3780	5400	5320.71	0.25	-6728	5600	5500	5360	5260	5120	5550	5310	134	1620	500	3990	10	1	26732079	1414	-20.83	4.19	12	0.14	-254.00	1262.00	7660	20230912	-30.94	4100	20230726	29.02	7660	-30.94	20230912	4100	29.02	20230726	7660	-30.94	20230912	4100	29.02	20230726	1.05	N	261780	500	133 억	66553	N	N	N	N
37	20231124	131049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5330	-70	5	-1.30	176900910	33229	52.73	5340	5390	5270	7020	3780	5400	5323.69	0.25	-5214	5600	5500	5360	5260	5120	5550	5310	134	1620	500	3990	10	1	26732079	1425	-20.98	4.22	12	0.12	-254.00	1262.00	7660	20230912	-30.42	4100	20230726	30.00	7660	-30.42	20230912	4100	30.00	20230726	7660	-30.42	20230912	4100	30.00	20230726	1.05	N	261780	500	133 억	66553	N	N	N	N
38	20231124	121056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5340	-60	5	-1.11	155468400	29189	46.32	5340	5390	5270	7020	3780	5400	5326.27	0.25	-4056	5600	5500	5360	5260	5120	5550	5310	134	1620	500	3990	10	1	26732079	1427	-21.02	4.23	12	0.11	-254.00	1262.00	7660	20230912	-30.29	4100	20230726	30.24	7660	-30.29	20230912	4100	30.24	20230726	7660	-30.29	20230912	4100	30.24	20230726	1.05	N	261780	500	133 억	66553	N	N	N	N
39	20231124	111053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5280	-120	5	-2.22	135867830	25493	40.46	5340	5390	5270	7020	3780	5400	5329.61	0.25	-4212	5600	5500	5360	5260	5120	5550	5310	134	1620	500	3990	10	1	26732079	1411	-20.79	4.18	12	0.10	-254.00	1262.00	7660	20230912	-31.07	4100	20230726	28.78	7660	-31.07	20230912	4100	28.78	20230726	7660	-31.07	20230912	4100	28.78	20230726	1.05	N	261780	500	133 억	66553	N	N	N	N
40	20231124	101055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5340	-60	5	-1.11	94425410	17701	28.09	5340	5390	5270	7020	3780	5400	5334.47	0.25	-1369	5600	5500	5360	5260	5120	5550	5310	134	1620	500	3990	10	1	26732079	1427	-21.02	4.23	12	0.07	-254.00	1262.00	7660	20230912	-30.29	4100	20230726	30.24	7660	-30.29	20230912	4100	30.24	20230726	7660	-30.29	20230912	4100	30.24	20230726	1.05	N	261780	500	133 억	66553	N	N	N	N
41	20231124	091049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5350	-50	5	-0.93	15498910	2904	4.61	5340	5380	5330	7020	3780	5400	5337.09	0.25	1088	5600	5500	5360	5260	5120	5550	5310	134	1620	500	3990	10	1	26732079	1430	-21.06	4.24	12	0.01	-254.00	1262.00	7660	20230912	-30.16	4100	20230726	30.49	7660	-30.16	20230912	4100	30.49	20230726	7660	-30.16	20230912	4100	30.49	20230726	1.05	N	261780	500	133 억	66553	N	N	N	N
42	20231123	161034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	170	2	3.25	335466980	62793	113.27	5230	5460	5220	6790	3670	5230	5342.42	0.24	998	5403	5316	5273	5186	5143	5295	5165	134	1560	500	3870	10	1	26732079	1444	-21.26	4.28	12	0.23	-254.00	1262.00	7660	20230912	-29.50	4100	20230726	31.71	7660	-29.50	20230912	4100	31.71	20230726	7660	-29.50	20230912	4100	31.71	20230726	1.04	N	261780	500	133 억	64402	N	N	N	N
43	20231123	151111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5320	90	2	1.72	311810890	58395	105.33	5230	5460	5220	6790	3670	5230	5339.68	0.24	2285	5403	5316	5273	5186	5143	5295	5165	134	1560	500	3870	10	1	26732079	1422	-20.94	4.22	12	0.22	-254.00	1262.00	7660	20230912	-30.55	4100	20230726	29.76	7660	-30.55	20230912	4100	29.76	20230726	7660	-30.55	20230912	4100	29.76	20230726	1.04	N	261780	500	133 억	64402	N	N	N	N
44	20231123	141112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5390	160	2	3.06	274531470	51422	92.76	5230	5460	5220	6790	3670	5230	5338.79	0.24	-21	5403	5316	5273	5186	5143	5295	5165	134	1560	500	3870	10	1	26732079	1441	-21.22	4.27	12	0.19	-254.00	1262.00	7660	20230912	-29.63	4100	20230726	31.46	7660	-29.63	20230912	4100	31.46	20230726	7660	-29.63	20230912	4100	31.46	20230726	1.04	N	261780	500	133 억	64402	N	N	N	N
45	20231123	131109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	140	2	2.68	254857740	47768	86.16	5230	5460	5220	6790	3670	5230	5335.32	0.24	-238	5403	5316	5273	5186	5143	5295	5165	134	1560	500	3870	10	1	26732079	1436	-21.14	4.26	12	0.18	-254.00	1262.00	7660	20230912	-29.90	4100	20230726	30.98	7660	-29.90	20230912	4100	30.98	20230726	7660	-29.90	20230912	4100	30.98	20230726	1.04	N	261780	500	133 억	64402	N	N	N	N
46	20231123	121051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	150	2	2.87	221160150	41517	74.89	5230	5460	5220	6790	3670	5230	5326.98	0.24	-2344	5403	5316	5273	5186	5143	5295	5165	134	1560	500	3870	10	1	26732079	1438	-21.18	4.26	12	0.16	-254.00	1262.00	7660	20230912	-29.77	4100	20230726	31.22	7660	-29.77	20230912	4100	31.22	20230726	7660	-29.77	20230912	4100	31.22	20230726	1.04	N	261780	500	133 억	64402	N	N	N	N
47	20231123	111120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5360	130	2	2.49	174839990	32880	59.31	5230	5460	5220	6790	3670	5230	5317.52	0.24	-6027	5403	5316	5273	5186	5143	5295	5165	134	1560	500	3870	10	1	26732079	1433	-21.10	4.25	12	0.12	-254.00	1262.00	7660	20230912	-30.03	4100	20230726	30.73	7660	-30.03	20230912	4100	30.73	20230726	7660	-30.03	20230912	4100	30.73	20230726	1.04	N	261780	500	133 억	64402	N	N	N	N
48	20231123	101055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5270	40	2	0.76	92964950	17616	31.78	5230	5330	5220	6790	3670	5230	5277.30	0.24	-4667	5403	5316	5273	5186	5143	5295	5165	134	1560	500	3870	10	1	26732079	1409	-20.75	4.18	12	0.07	-254.00	1262.00	7660	20230912	-31.20	4100	20230726	28.54	7660	-31.20	20230912	4100	28.54	20230726	7660	-31.20	20230912	4100	28.54	20230726	1.04	N	261780	500	133 억	64402	N	N	N	N
49	20231123	091053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5280	50	2	0.96	42598690	8073	14.56	5230	5330	5220	6790	3670	5230	5276.69	0.24	-7231	5403	5316	5273	5186	5143	5295	5165	134	1560	500	3870	10	1	26732079	1411	-20.79	4.18	12	0.03	-254.00	1262.00	7660	20230912	-31.07	4100	20230726	28.78	7660	-31.07	20230912	4100	28.78	20230726	7660	-31.07	20230912	4100	28.78	20230726	1.04	N	261780	500	133 억	64402	N	N	N	N
50	20231122	161011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	-130	5	-2.43	291584840	55342	93.48	5300	5360	5230	6960	3760	5360	5268.85	0.26	-5124	5486	5422	5306	5242	5126	5455	5275	134	1600	500	3960	10	1	26732079	1398	-20.59	4.14	12	0.21	-254.00	1262.00	7660	20230912	-31.72	4100	20230726	27.56	7660	-31.72	20230912	4100	27.56	20230726	7660	-31.72	20230912	4100	27.56	20230726	1.07	N	261780	500	133 억	69526	N	N	N	N
51	20231122	151032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5260	-100	5	-1.87	247663890	46966	79.33	5300	5360	5230	6960	3760	5360	5273.25	0.26	-4801	5486	5422	5306	5242	5126	5455	5275	134	1600	500	3960	10	1	26732079	1406	-20.71	4.17	12	0.18	-254.00	1262.00	7660	20230912	-31.33	4100	20230726	28.29	7660	-31.33	20230912	4100	28.29	20230726	7660	-31.33	20230912	4100	28.29	20230726	1.07	N	261780	500	133 억	69526	N	N	N	N
52	20231122	141024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5260	-100	5	-1.87	220938290	41892	70.76	5300	5360	5230	6960	3760	5360	5273.99	0.26	-3863	5486	5422	5306	5242	5126	5455	5275	134	1600	500	3960	10	1	26732079	1406	-20.71	4.17	12	0.16	-254.00	1262.00	7660	20230912	-31.33	4100	20230726	28.29	7660	-31.33	20230912	4100	28.29	20230726	7660	-31.33	20230912	4100	28.29	20230726	1.07	N	261780	500	133 억	69526	N	N	N	N
53	20231122	131101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5260	-100	5	-1.87	212671400	40324	68.11	5300	5360	5230	6960	3760	5360	5274.05	0.26	-3956	5486	5422	5306	5242	5126	5455	5275	134	1600	500	3960	10	1	26732079	1406	-20.71	4.17	12	0.15	-254.00	1262.00	7660	20230912	-31.33	4100	20230726	28.29	7660	-31.33	20230912	4100	28.29	20230726	7660	-31.33	20230912	4100	28.29	20230726	1.07	N	261780	500	133 억	69526	N	N	N	N
54	20231122	121104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5310	-50	5	-0.93	158465080	30035	50.73	5300	5360	5230	6960	3760	5360	5276.00	0.26	-5247	5486	5422	5306	5242	5126	5455	5275	134	1600	500	3960	10	1	26732079	1419	-20.91	4.21	12	0.11	-254.00	1262.00	7660	20230912	-30.68	4100	20230726	29.51	7660	-30.68	20230912	4100	29.51	20230726	7660	-30.68	20230912	4100	29.51	20230726	1.07	N	261780	500	133 억	69526	N	N	N	N
55	20231122	111151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5280	-80	5	-1.49	127030100	24057	40.64	5300	5360	5250	6960	3760	5360	5280.36	0.26	-2515	5486	5422	5306	5242	5126	5455	5275	134	1600	500	3960	10	1	26732079	1411	-20.79	4.18	12	0.09	-254.00	1262.00	7660	20230912	-31.07	4100	20230726	28.78	7660	-31.07	20230912	4100	28.78	20230726	7660	-31.07	20230912	4100	28.78	20230726	1.07	N	261780	500	133 억	69526	N	N	N	N
56	20231122	101115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5310	-50	5	-0.93	71058310	13435	22.69	5300	5360	5250	6960	3760	5360	5289.02	0.26	-2726	5486	5422	5306	5242	5126	5455	5275	134	1600	500	3960	10	1	26732079	1419	-20.91	4.21	12	0.05	-254.00	1262.00	7660	20230912	-30.68	4100	20230726	29.51	7660	-30.68	20230912	4100	29.51	20230726	7660	-30.68	20230912	4100	29.51	20230726	1.07	N	261780	500	133 억	69526	N	N	N	N
57	20231122	091022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5260	-100	5	-1.87	16036700	3040	5.13	5300	5360	5260	6960	3760	5360	5275.09	0.26	207	5486	5422	5306	5242	5126	5455	5275	134	1600	500	3960	10	1	26732079	1406	-20.71	4.17	12	0.01	-254.00	1262.00	7660	20230912	-31.33	4100	20230726	28.29	7660	-31.33	20230912	4100	28.29	20230726	7660	-31.33	20230912	4100	28.29	20230726	1.07	N	261780	500	133 억	69526	N	N	N	N
58	20231121	161026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5360	150	2	2.88	311233700	59023	161.38	5210	5370	5190	6770	3650	5210	5273.08	0.23	7299	5316	5262	5206	5152	5096	5290	5180	134	1560	500	3850	10	1	26732079	1433	-21.10	4.25	12	0.22	-254.00	1262.00	7660	20230912	-30.03	4100	20230726	30.73	7660	-30.03	20230912	4100	30.73	20230726	7660	-30.03	20230912	4100	30.73	20230726	1.06	N	261780	500	133 억	61587	N	N	N	N
59	20231121	151029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5310	100	2	1.92	269627610	51248	140.13	5210	5320	5190	6770	3650	5210	5261.23	0.23	7763	5316	5262	5206	5152	5096	5290	5180	134	1560	500	3850	10	1	26732079	1419	-20.91	4.21	12	0.19	-254.00	1262.00	7660	20230912	-30.68	4100	20230726	29.51	7660	-30.68	20230912	4100	29.51	20230726	7660	-30.68	20230912	4100	29.51	20230726	1.06	N	261780	500	133 억	61587	N	N	N	N
60	20231121	141014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5280	70	2	1.34	205137310	39066	106.82	5210	5310	5190	6770	3650	5210	5251.04	0.23	2463	5316	5262	5206	5152	5096	5290	5180	134	1560	500	3850	10	1	26732079	1411	-20.79	4.18	12	0.15	-254.00	1262.00	7660	20230912	-31.07	4100	20230726	28.78	7660	-31.07	20230912	4100	28.78	20230726	7660	-31.07	20230912	4100	28.78	20230726	1.06	N	261780	500	133 억	61587	N	N	N	N
61	20231121	131004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5300	90	2	1.73	195039910	37160	101.61	5210	5310	5190	6770	3650	5210	5248.65	0.23	2481	5316	5262	5206	5152	5096	5290	5180	134	1560	500	3850	10	1	26732079	1417	-20.87	4.20	12	0.14	-254.00	1262.00	7660	20230912	-30.81	4100	20230726	29.27	7660	-30.81	20230912	4100	29.27	20230726	7660	-30.81	20230912	4100	29.27	20230726	1.06	N	261780	500	133 억	61587	N	N	N	N
62	20231121	121007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5270	60	2	1.15	153872250	29384	80.34	5210	5300	5190	6770	3650	5210	5236.60	0.23	380	5316	5262	5206	5152	5096	5290	5180	134	1560	500	3850	10	1	26732079	1409	-20.75	4.18	12	0.11	-254.00	1262.00	7660	20230912	-31.20	4100	20230726	28.54	7660	-31.20	20230912	4100	28.54	20230726	7660	-31.20	20230912	4100	28.54	20230726	1.06	N	261780	500	133 억	61587	N	N	N	N
63	20231121	111001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5260	50	2	0.96	136649230	26121	71.42	5210	5290	5190	6770	3650	5210	5231.39	0.23	-60	5316	5262	5206	5152	5096	5290	5180	134	1560	500	3850	10	1	26732079	1406	-20.71	4.17	12	0.10	-254.00	1262.00	7660	20230912	-31.33	4100	20230726	28.29	7660	-31.33	20230912	4100	28.29	20230726	7660	-31.33	20230912	4100	28.29	20230726	1.06	N	261780	500	133 억	61587	N	N	N	N
64	20231121	100936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	10	2	0.19	87939750	16873	46.14	5210	5290	5190	6770	3650	5210	5211.86	0.23	-1929	5316	5262	5206	5152	5096	5290	5180	134	1560	500	3850	10	1	26732079	1395	-20.55	4.14	12	0.06	-254.00	1262.00	7660	20230912	-31.85	4100	20230726	27.32	7660	-31.85	20230912	4100	27.32	20230726	7660	-31.85	20230912	4100	27.32	20230726	1.06	N	261780	500	133 억	61587	N	N	N	N
65	20231121	090952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5270	60	2	1.15	22946630	4397	12.02	5210	5270	5190	6770	3650	5210	5218.70	0.23	-1180	5316	5262	5206	5152	5096	5290	5180	134	1560	500	3850	10	1	26732079	1409	-20.75	4.18	12	0.02	-254.00	1262.00	7660	20230912	-31.20	4100	20230726	28.54	7660	-31.20	20230912	4100	28.54	20230726	7660	-31.20	20230912	4100	28.54	20230726	1.06	N	261780	500	133 억	61587	N	N	N	N
66	20231120	160958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5210	10	2	0.19	189035840	36237	32.05	5200	5260	5150	6760	3640	5200	5216.65	0.20	7308	5460	5330	5240	5110	5020	5285	5065	134	1560	500	3840	10	1	26732079	1393	-20.51	4.13	12	0.14	-254.00	1262.00	7660	20230912	-31.98	4100	20230726	27.07	7660	-31.98	20230912	4100	27.07	20230726	7660	-31.98	20230912	4100	27.07	20230726	1.09	N	261780	500	133 억	53579	N	N	N	N
67	20231120	151007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5210	10	2	0.19	176059790	33747	29.84	5200	5260	5150	6760	3640	5200	5217.05	0.20	7179	5460	5330	5240	5110	5020	5285	5065	134	1560	500	3840	10	1	26732079	1393	-20.51	4.13	12	0.13	-254.00	1262.00	7660	20230912	-31.98	4100	20230726	27.07	7660	-31.98	20230912	4100	27.07	20230726	7660	-31.98	20230912	4100	27.07	20230726	1.09	N	261780	500	133 억	53579	N	N	N	N
68	20231120	141006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5210	10	2	0.19	156368300	29980	26.51	5200	5260	5150	6760	3640	5200	5215.75	0.20	7266	5460	5330	5240	5110	5020	5285	5065	134	1560	500	3840	10	1	26732079	1393	-20.51	4.13	12	0.11	-254.00	1262.00	7660	20230912	-31.98	4100	20230726	27.07	7660	-31.98	20230912	4100	27.07	20230726	7660	-31.98	20230912	4100	27.07	20230726	1.09	N	261780	500	133 억	53579	N	N	N	N
69	20231120	131000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	50	2	0.96	129346310	24805	21.94	5200	5260	5150	6760	3640	5200	5214.53	0.20	7148	5460	5330	5240	5110	5020	5285	5065	134	1560	500	3840	10	1	26732079	1403	-20.67	4.16	12	0.09	-254.00	1262.00	7660	20230912	-31.46	4100	20230726	28.05	7660	-31.46	20230912	4100	28.05	20230726	7660	-31.46	20230912	4100	28.05	20230726	1.09	N	261780	500	133 억	53579	N	N	N	N
70	20231120	121004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	30	2	0.58	112634590	21613	19.11	5200	5240	5150	6760	3640	5200	5211.43	0.20	7438	5460	5330	5240	5110	5020	5285	5065	134	1560	500	3840	10	1	26732079	1398	-20.59	4.14	12	0.08	-254.00	1262.00	7660	20230912	-31.72	4100	20230726	27.56	7660	-31.72	20230912	4100	27.56	20230726	7660	-31.72	20230912	4100	27.56	20230726	1.09	N	261780	500	133 억	53579	N	N	N	N
71	20231120	110959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	30	2	0.58	95041710	18253	16.14	5200	5240	5150	6760	3640	5200	5206.91	0.20	6884	5460	5330	5240	5110	5020	5285	5065	134	1560	500	3840	10	1	26732079	1398	-20.59	4.14	12	0.07	-254.00	1262.00	7660	20230912	-31.72	4100	20230726	27.56	7660	-31.72	20230912	4100	27.56	20230726	7660	-31.72	20230912	4100	27.56	20230726	1.09	N	261780	500	133 억	53579	N	N	N	N
72	20231120	100956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	0	3	0.00	59883040	11514	10.18	5200	5230	5150	6760	3640	5200	5200.89	0.20	2793	5460	5330	5240	5110	5020	5285	5065	134	1560	500	3840	10	1	26732079	1390	-20.47	4.12	12	0.04	-254.00	1262.00	7660	20230912	-32.11	4100	20230726	26.83	7660	-32.11	20230912	4100	26.83	20230726	7660	-32.11	20230912	4100	26.83	20230726	1.09	N	261780	500	133 억	53579	N	N	N	N
73	20231120	091006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	20	2	0.38	13158060	2539	2.25	5200	5230	5150	6760	3640	5200	5182.38	0.20	659	5460	5330	5240	5110	5020	5285	5065	134	1560	500	3840	10	1	26732079	1395	-20.55	4.14	12	0.01	-254.00	1262.00	7660	20230912	-31.85	4100	20230726	27.32	7660	-31.85	20230912	4100	27.32	20230726	7660	-31.85	20230912	4100	27.32	20230726	1.09	N	261780	500	133 억	53579	N	N	N	N
74	20231117	161026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	-140	5	-2.62	581336890	111345	144.91	5340	5370	5150	6940	3740	5340	5221.06	0.20	-137	5513	5426	5353	5266	5193	5390	5230	134	1600	500	3950	10	1	26732079	1390	-20.47	4.12	12	0.42	-254.00	1262.00	7660	20230912	-32.11	4100	20230726	26.83	7660	-32.11	20230912	4100	26.83	20230726	7660	-32.11	20230912	4100	26.83	20230726	1.10	N	261780	500	133 억	53706	N	N	N	N
75	20231117	151033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	-160	5	-3.00	563325870	107892	140.41	5340	5370	5150	6940	3740	5340	5221.20	0.20	2255	5513	5426	5353	5266	5193	5390	5230	134	1600	500	3950	10	1	26732079	1385	-20.39	4.10	12	0.40	-254.00	1262.00	7660	20230912	-32.38	4100	20230726	26.34	7660	-32.38	20230912	4100	26.34	20230726	7660	-32.38	20230912	4100	26.34	20230726	1.10	N	261780	500	133 억	53706	N	N	N	N
76	20231117	141026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	-160	5	-3.00	408736520	78007	101.52	5340	5370	5160	6940	3740	5340	5239.74	0.20	-5665	5513	5426	5353	5266	5193	5390	5230	134	1600	500	3950	10	1	26732079	1385	-20.39	4.10	12	0.29	-254.00	1262.00	7660	20230912	-32.38	4100	20230726	26.34	7660	-32.38	20230912	4100	26.34	20230726	7660	-32.38	20230912	4100	26.34	20230726	1.10	N	261780	500	133 억	53706	N	N	N	N
77	20231117	131025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	-110	5	-2.06	351678540	67066	87.28	5340	5370	5160	6940	3740	5340	5243.77	0.20	-7428	5513	5426	5353	5266	5193	5390	5230	134	1600	500	3950	10	1	26732079	1398	-20.59	4.14	12	0.25	-254.00	1262.00	7660	20230912	-31.72	4100	20230726	27.56	7660	-31.72	20230912	4100	27.56	20230726	7660	-31.72	20230912	4100	27.56	20230726	1.10	N	261780	500	133 억	53706	N	N	N	N
78	20231117	121027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	-150	5	-2.81	322637910	61463	79.99	5340	5370	5170	6940	3740	5340	5249.30	0.20	-8295	5513	5426	5353	5266	5193	5390	5230	134	1600	500	3950	10	1	26732079	1387	-20.43	4.11	12	0.23	-254.00	1262.00	7660	20230912	-32.25	4100	20230726	26.59	7660	-32.25	20230912	4100	26.59	20230726	7660	-32.25	20230912	4100	26.59	20230726	1.10	N	261780	500	133 억	53706	N	N	N	N
79	20231117	111032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	-90	5	-1.69	253469870	48195	62.72	5340	5370	5220	6940	3740	5340	5259.26	0.20	-6436	5513	5426	5353	5266	5193	5390	5230	134	1600	500	3950	10	1	26732079	1403	-20.67	4.16	12	0.18	-254.00	1262.00	7660	20230912	-31.46	4100	20230726	28.05	7660	-31.46	20230912	4100	28.05	20230726	7660	-31.46	20230912	4100	28.05	20230726	1.10	N	261780	500	133 억	53706	N	N	N	N
80	20231117	101029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5270	-70	5	-1.31	227718370	43306	56.36	5340	5370	5220	6940	3740	5340	5258.36	0.20	-6893	5513	5426	5353	5266	5193	5390	5230	134	1600	500	3950	10	1	26732079	1409	-20.75	4.18	12	0.16	-254.00	1262.00	7660	20230912	-31.20	4100	20230726	28.54	7660	-31.20	20230912	4100	28.54	20230726	7660	-31.20	20230912	4100	28.54	20230726	1.10	N	261780	500	133 억	53706	N	N	N	N
81	20231117	091030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	-110	5	-2.06	81385890	15533	20.21	5340	5340	5220	6940	3740	5340	5239.55	0.20	-1445	5513	5426	5353	5266	5193	5390	5230	134	1600	500	3950	10	1	26732079	1398	-20.59	4.14	12	0.06	-254.00	1262.00	7660	20230912	-31.72	4100	20230726	27.56	7660	-31.72	20230912	4100	27.56	20230726	7660	-31.72	20230912	4100	27.56	20230726	1.10	N	261780	500	133 억	53706	N	N	N	N
82	20231116	161027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5300	-90	5	-1.67	400717040	74802	35.29	5390	5440	5280	7000	3780	5390	5356.99	0.28	-19794	5683	5536	5383	5236	5083	5460	5160	134	1610	500	3980	10	1	26732079	1417	-20.87	4.20	12	0.28	-254.00	1262.00	7660	20230912	-30.81	4100	20230726	29.27	7660	-30.81	20230912	4100	29.27	20230726	7660	-30.81	20230912	4100	29.27	20230726	1.14	N	261780	500	133 억	73710	N	N	N	N
83	20231116	151021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5300	-90	5	-1.67	372789450	69525	32.80	5390	5440	5280	7000	3780	5390	5361.91	0.28	-19210	5683	5536	5383	5236	5083	5460	5160	134	1610	500	3980	10	1	26732079	1417	-20.87	4.20	12	0.26	-254.00	1262.00	7660	20230912	-30.81	4100	20230726	29.27	7660	-30.81	20230912	4100	29.27	20230726	7660	-30.81	20230912	4100	29.27	20230726	1.14	N	261780	500	133 억	73710	N	N	N	N
84	20231116	140958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5320	-70	5	-1.30	316300520	58873	27.77	5390	5440	5310	7000	3780	5390	5372.56	0.28	-16194	5683	5536	5383	5236	5083	5460	5160	134	1610	500	3980	10	1	26732079	1422	-20.94	4.22	12	0.22	-254.00	1262.00	7660	20230912	-30.55	4100	20230726	29.76	7660	-30.55	20230912	4100	29.76	20230726	7660	-30.55	20230912	4100	29.76	20230726	1.14	N	261780	500	133 억	73710	N	N	N	N
85	20231116	131021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5360	-30	5	-0.56	261201530	48536	22.90	5390	5440	5310	7000	3780	5390	5381.59	0.28	-8386	5683	5536	5383	5236	5083	5460	5160	134	1610	500	3980	10	1	26732079	1433	-21.10	4.25	12	0.18	-254.00	1262.00	7660	20230912	-30.03	4100	20230726	30.73	7660	-30.03	20230912	4100	30.73	20230726	7660	-30.03	20230912	4100	30.73	20230726	1.14	N	261780	500	133 억	73710	N	N	N	N
86	20231116	121022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	10	2	0.19	208011680	38595	18.21	5390	5440	5310	7000	3780	5390	5389.60	0.28	-6942	5683	5536	5383	5236	5083	5460	5160	134	1610	500	3980	10	1	26732079	1444	-21.26	4.28	12	0.14	-254.00	1262.00	7660	20230912	-29.50	4100	20230726	31.71	7660	-29.50	20230912	4100	31.71	20230726	7660	-29.50	20230912	4100	31.71	20230726	1.14	N	261780	500	133 억	73710	N	N	N	N
87	20231116	111021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	-20	5	-0.37	190334400	35317	16.66	5390	5440	5310	7000	3780	5390	5389.31	0.28	-7342	5683	5536	5383	5236	5083	5460	5160	134	1610	500	3980	10	1	26732079	1436	-21.14	4.26	12	0.13	-254.00	1262.00	7660	20230912	-29.90	4100	20230726	30.98	7660	-29.90	20230912	4100	30.98	20230726	7660	-29.90	20230912	4100	30.98	20230726	1.14	N	261780	500	133 억	73710	N	N	N	N
88	20231116	101021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	30	2	0.56	89998620	16707	7.88	5390	5440	5310	7000	3780	5390	5386.86	0.28	-5709	5683	5536	5383	5236	5083	5460	5160	134	1610	500	3980	10	1	26732079	1449	-21.34	4.29	12	0.06	-254.00	1262.00	7660	20230912	-29.24	4100	20230726	32.20	7660	-29.24	20230912	4100	32.20	20230726	7660	-29.24	20230912	4100	32.20	20230726	1.14	N	261780	500	133 억	73710	N	N	N	N
89	20231116	091027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5390	0	3	0.00	0	0	0.00	0	0	0	7000	3780	5390	0.00	0.28	0	5683	5536	5383	5236	5083	5460	5160	134	1610	500	3980	10	1	26732079	1441	-21.22	4.27	12	0.00	-254.00	1262.00	7660	20230912	-29.63	4100	20230726	31.46	7660	-29.63	20230912	4100	31.46	20230726	7660	-29.63	20230912	4100	31.46	20230726	1.14	N	261780	500	133 억	73710	N	N	N	N
90	20231115	160911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5390	-100	5	-1.82	1130842930	211253	124.22	5500	5530	5230	7130	3850	5490	5353.02	0.13	38261	5816	5652	5386	5222	4956	5735	5305	134	1640	500	4060	10	1	26732079	1441	-21.22	4.27	12	0.79	-254.00	1262.00	7660	20230912	-29.63	4100	20230726	31.46	7660	-29.63	20230912	4100	31.46	20230726	7660	-29.63	20230912	4100	31.46	20230726	1.18	N	261780	500	133 억	35638	N	N	N	N
91	20231115	151039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	-110	5	-2.00	1047961120	195813	115.14	5500	5530	5230	7130	3850	5490	5351.85	0.13	37824	5816	5652	5386	5222	4956	5735	5305	134	1640	500	4060	10	1	26732079	1438	-21.18	4.26	12	0.73	-254.00	1262.00	7660	20230912	-29.77	4100	20230726	31.22	7660	-29.77	20230912	4100	31.22	20230726	7660	-29.77	20230912	4100	31.22	20230726	1.18	N	261780	500	133 억	35638	N	N	N	N
92	20231115	141036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5390	-100	5	-1.82	1010046350	188779	111.00	5500	5530	5230	7130	3850	5490	5350.42	0.13	33958	5816	5652	5386	5222	4956	5735	5305	134	1640	500	4060	10	1	26732079	1441	-21.22	4.27	12	0.71	-254.00	1262.00	7660	20230912	-29.63	4100	20230726	31.46	7660	-29.63	20230912	4100	31.46	20230726	7660	-29.63	20230912	4100	31.46	20230726	1.18	N	261780	500	133 억	35638	N	N	N	N
93	20231115	131037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	-50	5	-0.91	948040840	177344	104.28	5500	5530	5230	7130	3850	5490	5345.77	0.13	35193	5816	5652	5386	5222	4956	5735	5305	134	1640	500	4060	10	1	26732079	1454	-21.42	4.31	12	0.66	-254.00	1262.00	7660	20230912	-28.98	4100	20230726	32.68	7660	-28.98	20230912	4100	32.68	20230726	7660	-28.98	20230912	4100	32.68	20230726	1.18	N	261780	500	133 억	35638	N	N	N	N
94	20231115	121039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	-90	5	-1.64	925019320	173086	101.77	5500	5530	5230	7130	3850	5490	5344.28	0.13	35120	5816	5652	5386	5222	4956	5735	5305	134	1640	500	4060	10	1	26732079	1444	-21.26	4.28	12	0.65	-254.00	1262.00	7660	20230912	-29.50	4100	20230726	31.71	7660	-29.50	20230912	4100	31.71	20230726	7660	-29.50	20230912	4100	31.71	20230726	1.18	N	261780	500	133 억	35638	N	N	N	N
95	20231115	111050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5320	-170	5	-3.10	848161230	158779	93.36	5500	5530	5230	7130	3850	5490	5341.77	0.13	34880	5816	5652	5386	5222	4956	5735	5305	134	1640	500	4060	10	1	26732079	1422	-20.94	4.22	12	0.59	-254.00	1262.00	7660	20230912	-30.55	4100	20230726	29.76	7660	-30.55	20230912	4100	29.76	20230726	7660	-30.55	20230912	4100	29.76	20230726	1.18	N	261780	500	133 억	35638	N	N	N	N
96	20231115	101041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5330	-160	5	-2.91	625437070	116734	68.64	5500	5530	5230	7130	3850	5490	5357.80	0.13	30444	5816	5652	5386	5222	4956	5735	5305	134	1640	500	4060	10	1	26732079	1425	-20.98	4.22	12	0.44	-254.00	1262.00	7660	20230912	-30.42	4100	20230726	30.00	7660	-30.42	20230912	4100	30.00	20230726	7660	-30.42	20230912	4100	30.00	20230726	1.18	N	261780	500	133 억	35638	N	N	N	N
97	20231115	091032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	0	3	0.00	77878080	14201	8.35	5500	5530	5440	7130	3850	5490	5483.99	0.13	-311	5816	5652	5386	5222	4956	5735	5305	134	1640	500	4060	10	1	26732079	1468	-21.61	4.35	12	0.05	-254.00	1262.00	7660	20230912	-28.33	4100	20230726	33.90	7660	-28.33	20230912	4100	33.90	20230726	7660	-28.33	20230912	4100	33.90	20230726	1.18	N	261780	500	133 억	35638	N	N	N	N
98	20231114	161016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	340	2	6.60	907071670	168550	91.77	5120	5550	5120	6690	3610	5150	5381.55	0.01	39592	5616	5382	5246	5012	4876	5315	4945	134	1540	500	3810	10	1	26732079	1468	-21.61	4.35	12	0.63	-254.00	1262.00	7660	20230912	-28.33	4100	20230726	33.90	7660	-28.33	20230912	4100	33.90	20230726	7660	-28.33	20230912	4100	33.90	20230726	1.26	N	261780	500	133 억	1795	N	N	N	N
99	20231114	151023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	320	2	6.21	841776890	156622	85.28	5120	5550	5120	6690	3610	5150	5374.58	0.01	39437	5616	5382	5246	5012	4876	5315	4945	134	1540	500	3810	10	1	26732079	1462	-21.54	4.33	12	0.59	-254.00	1262.00	7660	20230912	-28.59	4100	20230726	33.41	7660	-28.59	20230912	4100	33.41	20230726	7660	-28.59	20230912	4100	33.41	20230726	1.26	N	261780	500	133 억	1795	N	N	N	N
100	20231114	141019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	220	2	4.27	720504430	134316	73.13	5120	5550	5120	6690	3610	5150	5364.25	0.01	34085	5616	5382	5246	5012	4876	5315	4945	134	1540	500	3810	10	1	26732079	1436	-21.14	4.26	12	0.50	-254.00	1262.00	7660	20230912	-29.90	4100	20230726	30.98	7660	-29.90	20230912	4100	30.98	20230726	7660	-29.90	20230912	4100	30.98	20230726	1.26	N	261780	500	133 억	1795	N	N	N	N
101	20231114	131021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	230	2	4.47	689796950	128613	70.03	5120	5550	5120	6690	3610	5150	5363.35	0.01	29439	5616	5382	5246	5012	4876	5315	4945	134	1540	500	3810	10	1	26732079	1438	-21.18	4.26	12	0.48	-254.00	1262.00	7660	20230912	-29.77	4100	20230726	31.22	7660	-29.77	20230912	4100	31.22	20230726	7660	-29.77	20230912	4100	31.22	20230726	1.26	N	261780	500	133 억	1795	N	N	N	N
102	20231114	121023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5410	260	2	5.05	656911560	122504	66.70	5120	5550	5120	6690	3610	5150	5362.37	0.01	26675	5616	5382	5246	5012	4876	5315	4945	134	1540	500	3810	10	1	26732079	1446	-21.30	4.29	12	0.46	-254.00	1262.00	7660	20230912	-29.37	4100	20230726	31.95	7660	-29.37	20230912	4100	31.95	20230726	7660	-29.37	20230912	4100	31.95	20230726	1.26	N	261780	500	133 억	1795	N	N	N	N
103	20231114	111034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5330	180	2	3.50	465154050	86954	47.35	5120	5550	5120	6690	3610	5150	5349.43	0.01	10261	5616	5382	5246	5012	4876	5315	4945	134	1540	500	3810	10	1	26732079	1425	-20.98	4.22	12	0.33	-254.00	1262.00	7660	20230912	-30.42	4100	20230726	30.00	7660	-30.42	20230912	4100	30.00	20230726	7660	-30.42	20230912	4100	30.00	20230726	1.26	N	261780	500	133 억	1795	N	N	N	N
104	20231114	101022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5270	120	2	2.33	178361610	33926	18.47	5120	5340	5120	6690	3610	5150	5257.37	0.01	9728	5616	5382	5246	5012	4876	5315	4945	134	1540	500	3810	10	1	26732079	1409	-20.75	4.18	12	0.13	-254.00	1262.00	7660	20230912	-31.20	4100	20230726	28.54	7660	-31.20	20230912	4100	28.54	20230726	7660	-31.20	20230912	4100	28.54	20230726	1.26	N	261780	500	133 억	1795	N	N	N	N
105	20231114	091012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	80	2	1.55	33365720	6433	3.50	5120	5240	5120	6690	3610	5150	5186.65	0.01	3075	5616	5382	5246	5012	4876	5315	4945	134	1540	500	3810	10	1	26732079	1398	-20.59	4.14	12	0.02	-254.00	1262.00	7660	20230912	-31.72	4100	20230726	27.56	7660	-31.72	20230912	4100	27.56	20230726	7660	-31.72	20230912	4100	27.56	20230726	1.26	N	261780	500	133 억	1795	N	N	N	N
106	20231113	161004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5150	-270	5	-4.98	948058570	179268	66.38	5430	5480	5110	7040	3800	5420	5288.51	0.01	-68	5746	5582	5436	5272	5126	5665	5355	134	1620	500	4010	10	1	26732079	1377	-20.28	4.08	12	0.67	-254.00	1262.00	7660	20230912	-32.77	4100	20230726	25.61	7660	-32.77	20230912	4100	25.61	20230726	7660	-32.77	20230912	4100	25.61	20230726	1.22	N	261780	500	133 억	2069	N	N	N	N
107	20231113	150959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5170	-250	5	-4.61	850471100	160317	59.36	5430	5480	5140	7040	3800	5420	5304.93	0.01	-1465	5746	5582	5436	5272	5126	5665	5355	134	1620	500	4010	10	1	26732079	1382	-20.35	4.10	12	0.60	-254.00	1262.00	7660	20230912	-32.51	4100	20230726	26.10	7660	-32.51	20230912	4100	26.10	20230726	7660	-32.51	20230912	4100	26.10	20230726	1.22	N	261780	500	133 억	2069	N	N	N	N
108	20231113	141000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	-190	5	-3.51	753767430	141607	52.43	5430	5480	5180	7040	3800	5420	5322.95	0.01	-1933	5746	5582	5436	5272	5126	5665	5355	134	1620	500	4010	10	1	26732079	1398	-20.59	4.14	12	0.53	-254.00	1262.00	7660	20230912	-31.72	4100	20230726	27.56	7660	-31.72	20230912	4100	27.56	20230726	7660	-31.72	20230912	4100	27.56	20230726	1.22	N	261780	500	133 억	2069	N	N	N	N
109	20231113	130957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	-200	5	-3.69	703881200	132030	48.89	5430	5480	5180	7040	3800	5420	5331.22	0.01	-4245	5746	5582	5436	5272	5126	5665	5355	134	1620	500	4010	10	1	26732079	1395	-20.55	4.14	12	0.49	-254.00	1262.00	7660	20230912	-31.85	4100	20230726	27.32	7660	-31.85	20230912	4100	27.32	20230726	7660	-31.85	20230912	4100	27.32	20230726	1.22	N	261780	500	133 억	2069	N	N	N	N
110	20231113	121000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	-170	5	-3.14	586331090	109513	40.55	5430	5480	5210	7040	3800	5420	5353.99	0.01	-994	5746	5582	5436	5272	5126	5665	5355	134	1620	500	4010	10	1	26732079	1403	-20.67	4.16	12	0.41	-254.00	1262.00	7660	20230912	-31.46	4100	20230726	28.05	7660	-31.46	20230912	4100	28.05	20230726	7660	-31.46	20230912	4100	28.05	20230726	1.22	N	261780	500	133 억	2069	N	N	N	N
111	20231113	110956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5320	-100	5	-1.85	415933920	77081	28.54	5430	5480	5320	7040	3800	5420	5396.06	0.01	-746	5746	5582	5436	5272	5126	5665	5355	134	1620	500	4010	10	1	26732079	1422	-20.94	4.22	12	0.29	-254.00	1262.00	7660	20230912	-30.55	4100	20230726	29.76	7660	-30.55	20230912	4100	29.76	20230726	7660	-30.55	20230912	4100	29.76	20230726	1.22	N	261780	500	133 억	2069	N	N	N	N
112	20231113	100954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	20	2	0.37	236148410	43617	16.15	5430	5480	5330	7040	3800	5420	5414.14	0.01	11154	5746	5582	5436	5272	5126	5665	5355	134	1620	500	4010	10	1	26732079	1454	-21.42	4.31	12	0.16	-254.00	1262.00	7660	20230912	-28.98	4100	20230726	32.68	7660	-28.98	20230912	4100	32.68	20230726	7660	-28.98	20230912	4100	32.68	20230726	1.22	N	261780	500	133 억	2069	N	N	N	N
113	20231113	091002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	-20	5	-0.37	99822510	18458	6.83	5430	5460	5330	7040	3800	5420	5408.09	0.01	6649	5746	5582	5436	5272	5126	5665	5355	134	1620	500	4010	10	1	26732079	1444	-21.26	4.28	12	0.07	-254.00	1262.00	7660	20230912	-29.50	4100	20230726	31.71	7660	-29.50	20230912	4100	31.71	20230726	7660	-29.50	20230912	4100	31.71	20230726	1.22	N	261780	500	133 억	2069	N	N	N	N
114	20231110	161014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	30	2	0.56	1472500200	269172	30.27	5390	5600	5290	7000	3780	5390	5470.51	0.07	-15073	6030	5710	5480	5160	4930	5870	5320	134	1610	500	3980	10	1	26732079	1449	-21.34	4.29	12	1.01	-254.00	1262.00	7660	20230912	-29.24	4100	20230726	32.20	7660	-29.24	20230912	4100	32.20	20230726	7660	-29.24	20230912	4100	32.20	20230726	1.07	N	261780	500	133 억	17799	N	N	N	N
115	20231110	151018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	30	2	0.56	1379369120	252090	28.35	5390	5600	5290	7000	3780	5390	5471.74	0.07	-12787	6030	5710	5480	5160	4930	5870	5320	134	1610	500	3980	10	1	26732079	1449	-21.34	4.29	12	0.94	-254.00	1262.00	7660	20230912	-29.24	4100	20230726	32.20	7660	-29.24	20230912	4100	32.20	20230726	7660	-29.24	20230912	4100	32.20	20230726	1.07	N	261780	500	133 억	17799	N	N	N	N
116	20231110	141005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	100	2	1.86	1229920350	224556	25.26	5390	5600	5290	7000	3780	5390	5477.12	0.07	-18150	6030	5710	5480	5160	4930	5870	5320	134	1610	500	3980	10	1	26732079	1468	-21.61	4.35	12	0.84	-254.00	1262.00	7660	20230912	-28.33	4100	20230726	33.90	7660	-28.33	20230912	4100	33.90	20230726	7660	-28.33	20230912	4100	33.90	20230726	1.07	N	261780	500	133 억	17799	N	N	N	N
117	20231110	131006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	10	2	0.19	1084598660	198126	22.28	5390	5600	5290	7000	3780	5390	5474.29	0.07	-16170	6030	5710	5480	5160	4930	5870	5320	134	1610	500	3980	10	1	26732079	1444	-21.26	4.28	12	0.74	-254.00	1262.00	7660	20230912	-29.50	4100	20230726	31.71	7660	-29.50	20230912	4100	31.71	20230726	7660	-29.50	20230912	4100	31.71	20230726	1.07	N	261780	500	133 억	17799	N	N	N	N
118	20231110	121013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	100	2	1.86	1008488750	184156	20.71	5390	5600	5290	7000	3780	5390	5476.28	0.07	-15790	6030	5710	5480	5160	4930	5870	5320	134	1610	500	3980	10	1	26732079	1468	-21.61	4.35	12	0.69	-254.00	1262.00	7660	20230912	-28.33	4100	20230726	33.90	7660	-28.33	20230912	4100	33.90	20230726	7660	-28.33	20230912	4100	33.90	20230726	1.07	N	261780	500	133 억	17799	N	N	N	N
119	20231110	110955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	150	2	2.78	914613600	167095	18.79	5390	5600	5290	7000	3780	5390	5473.62	0.07	-16343	6030	5710	5480	5160	4930	5870	5320	134	1610	500	3980	10	1	26732079	1481	-21.81	4.39	12	0.63	-254.00	1262.00	7660	20230912	-27.68	4100	20230726	35.12	7660	-27.68	20230912	4100	35.12	20230726	7660	-27.68	20230912	4100	35.12	20230726	1.07	N	261780	500	133 억	17799	N	N	N	N
120	20231110	101005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	30	2	0.56	623656760	114304	12.86	5390	5600	5290	7000	3780	5390	5456.13	0.07	-16226	6030	5710	5480	5160	4930	5870	5320	134	1610	500	3980	10	1	26732079	1449	-21.34	4.29	12	0.43	-254.00	1262.00	7660	20230912	-29.24	4100	20230726	32.20	7660	-29.24	20230912	4100	32.20	20230726	7660	-29.24	20230912	4100	32.20	20230726	1.07	N	261780	500	133 억	17799	N	N	N	N
121	20231110	090949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5320	-70	5	-1.30	71516670	13324	1.50	5390	5440	5320	7000	3780	5390	5367.49	0.07	-2533	6030	5710	5480	5160	4930	5870	5320	134	1610	500	3980	10	1	26732079	1422	-20.94	4.22	12	0.05	-254.00	1262.00	7660	20230912	-30.55	4100	20230726	29.76	7660	-30.55	20230912	4100	29.76	20230726	7660	-30.55	20230912	4100	29.76	20230726	1.07	N	261780	500	133 억	17799	N	N	N	N
122	20231109	160943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5390	10	2	0.19	4885299000	883822	42.16	5300	5800	5250	6990	3770	5380	5527.63	0.30	-63467	6460	5920	5540	5000	4620	6190	5270	134	1610	500	3980	10	1	26732079	1441	-21.22	4.27	12	3.31	-254.00	1262.00	7660	20230912	-29.63	4100	20230726	31.46	7660	-29.63	20230912	4100	31.46	20230726	7660	-29.63	20230912	4100	31.46	20230726	1.13	N	261780	500	133 억	80847	N	N	N	N
123	20231109	150942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5350	-30	5	-0.56	4814018360	870571	41.53	5300	5800	5250	6990	3770	5380	5529.83	0.30	-61432	6460	5920	5540	5000	4620	6190	5270	134	1610	500	3980	10	1	26732079	1430	-21.06	4.24	12	3.26	-254.00	1262.00	7660	20230912	-30.16	4100	20230726	30.49	7660	-30.16	20230912	4100	30.49	20230726	7660	-30.16	20230912	4100	30.49	20230726	1.13	N	261780	500	133 억	80847	N	N	N	N
124	20231109	140938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5350	-30	5	-0.56	4667672170	843339	40.23	5300	5800	5250	6990	3770	5380	5534.87	0.30	-58395	6460	5920	5540	5000	4620	6190	5270	134	1610	500	3980	10	1	26732079	1430	-21.06	4.24	12	3.15	-254.00	1262.00	7660	20230912	-30.16	4100	20230726	30.49	7660	-30.16	20230912	4100	30.49	20230726	7660	-30.16	20230912	4100	30.49	20230726	1.13	N	261780	500	133 억	80847	N	N	N	N
125	20231109	130941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	-10	5	-0.19	4429592790	798855	38.11	5300	5800	5250	6990	3770	5380	5545.06	0.30	-57066	6460	5920	5540	5000	4620	6190	5270	134	1610	500	3980	10	1	26732079	1436	-21.14	4.26	12	2.99	-254.00	1262.00	7660	20230912	-29.90	4100	20230726	30.98	7660	-29.90	20230912	4100	30.98	20230726	7660	-29.90	20230912	4100	30.98	20230726	1.13	N	261780	500	133 억	80847	N	N	N	N
126	20231109	120946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	50	2	0.93	4240080570	763765	36.44	5300	5800	5250	6990	3770	5380	5551.69	0.30	-55338	6460	5920	5540	5000	4620	6190	5270	134	1610	500	3980	10	1	26732079	1452	-21.38	4.30	12	2.86	-254.00	1262.00	7660	20230912	-29.11	4100	20230726	32.44	7660	-29.11	20230912	4100	32.44	20230726	7660	-29.11	20230912	4100	32.44	20230726	1.13	N	261780	500	133 억	80847	N	N	N	N
127	20231109	110942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	190	2	3.53	3920943410	705274	33.64	5300	5800	5250	6990	3770	5380	5559.62	0.30	-56674	6460	5920	5540	5000	4620	6190	5270	134	1610	500	3980	10	1	26732079	1489	-21.93	4.41	12	2.64	-254.00	1262.00	7660	20230912	-27.28	4100	20230726	35.85	7660	-27.28	20230912	4100	35.85	20230726	7660	-27.28	20230912	4100	35.85	20230726	1.13	N	261780	500	133 억	80847	N	N	N	N
128	20231109	100936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	60	2	1.12	917670080	169796	8.10	5300	5580	5250	6990	3770	5380	5404.64	0.30	-19720	6460	5920	5540	5000	4620	6190	5270	134	1610	500	3980	10	1	26732079	1454	-21.42	4.31	12	0.64	-254.00	1262.00	7660	20230912	-28.98	4100	20230726	32.68	7660	-28.98	20230912	4100	32.68	20230726	7660	-28.98	20230912	4100	32.68	20230726	1.13	N	261780	500	133 억	80847	N	N	N	N
129	20231109	090943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5320	-60	5	-1.12	192046050	36211	1.73	5300	5350	5250	6990	3770	5380	5302.16	0.30	5046	6460	5920	5540	5000	4620	6190	5270	134	1610	500	3980	10	1	26732079	1422	-20.94	4.22	12	0.14	-254.00	1262.00	7660	20230912	-30.55	4100	20230726	29.76	7660	-30.55	20230912	4100	29.76	20230726	7660	-30.55	20230912	4100	29.76	20230726	1.13	N	261780	500	133 억	80847	N	N	N	N
130	20231108	160934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	220	2	4.26	11925524080	2088712	3079.83	5180	6080	5160	6700	3620	5160	5709.54	0.52	-59265	5286	5222	5136	5072	4986	5180	5030	134	1540	500	3810	10	1	26732079	1438	-21.18	4.26	12	7.81	-254.00	1262.00	7660	20230912	-29.77	4100	20230726	31.22	7660	-29.77	20230912	4100	31.22	20230726	7660	-29.77	20230912	4100	31.22	20230726	1.09	N	261780	500	133 억	138029	N	N	N	N
131	20231108	150940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5350	190	2	3.68	11776272040	2060937	3038.88	5180	6080	5160	6700	3620	5160	5714.04	0.52	-62449	5286	5222	5136	5072	4986	5180	5030	134	1540	500	3810	10	1	26732079	1430	-21.06	4.24	12	7.71	-254.00	1262.00	7660	20230912	-30.16	4100	20230726	30.49	7660	-30.16	20230912	4100	30.49	20230726	7660	-30.16	20230912	4100	30.49	20230726	1.09	N	261780	500	133 억	138029	N	N	N	N
132	20231108	140934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	240	2	4.65	11332565360	1978036	2916.64	5180	6080	5160	6700	3620	5160	5729.20	0.52	-82267	5286	5222	5136	5072	4986	5180	5030	134	1540	500	3810	10	1	26732079	1444	-21.26	4.28	12	7.40	-254.00	1262.00	7660	20230912	-29.50	4100	20230726	31.71	7660	-29.50	20230912	4100	31.71	20230726	7660	-29.50	20230912	4100	31.71	20230726	1.09	N	261780	500	133 억	138029	N	N	N	N
133	20231108	130931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5390	230	2	4.46	11087226020	1932810	2849.95	5180	6080	5160	6700	3620	5160	5736.32	0.52	-86428	5286	5222	5136	5072	4986	5180	5030	134	1540	500	3810	10	1	26732079	1441	-21.22	4.27	12	7.23	-254.00	1262.00	7660	20230912	-29.63	4100	20230726	31.46	7660	-29.63	20230912	4100	31.46	20230726	7660	-29.63	20230912	4100	31.46	20230726	1.09	N	261780	500	133 억	138029	N	N	N	N
134	20231108	120928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	300	2	5.81	10459889280	1817268	2679.59	5180	6080	5160	6700	3620	5160	5755.83	0.52	-93672	5286	5222	5136	5072	4986	5180	5030	134	1540	500	3810	10	1	26732079	1460	-21.50	4.33	12	6.80	-254.00	1262.00	7660	20230912	-28.72	4100	20230726	33.17	7660	-28.72	20230912	4100	33.17	20230726	7660	-28.72	20230912	4100	33.17	20230726	1.09	N	261780	500	133 억	138029	N	N	N	N
135	20231108	110935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	240	2	4.65	352170910	66066	97.42	5180	5490	5160	6700	3620	5160	5330.59	0.52	-10793	5286	5222	5136	5072	4986	5180	5030	134	1540	500	3810	10	1	26732079	1444	-21.26	4.28	12	0.25	-254.00	1262.00	7660	20230912	-29.50	4100	20230726	31.71	7660	-29.50	20230912	4100	31.71	20230726	7660	-29.50	20230912	4100	31.71	20230726	1.09	N	261780	500	133 억	138029	N	N	N	N
136	20231108	100934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	30	2	0.58	55826170	10736	15.83	5180	5240	5160	6700	3620	5160	5199.90	0.52	2172	5286	5222	5136	5072	4986	5180	5030	134	1540	500	3810	10	1	26732079	1387	-20.43	4.11	12	0.04	-254.00	1262.00	7660	20230912	-32.25	4100	20230726	26.59	7660	-32.25	20230912	4100	26.59	20230726	7660	-32.25	20230912	4100	26.59	20230726	1.09	N	261780	500	133 억	138029	N	N	N	N
137	20231108	090931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	40	2	0.78	2536460	490	0.72	5180	5200	5160	6700	3620	5160	5176.45	0.52	90	5286	5222	5136	5072	4986	5180	5030	134	1540	500	3810	10	1	26732079	1390	-20.47	4.12	12	0.00	-254.00	1262.00	7660	20230912	-32.11	4100	20230726	26.83	7660	-32.11	20230912	4100	26.83	20230726	7660	-32.11	20230912	4100	26.83	20230726	1.09	N	261780	500	133 억	138029	N	N	N	N
138	20231107	160933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5160	-20	5	-0.39	348541930	67819	75.79	5180	5200	5050	6730	3630	5180	5139.29	0.50	3349	5313	5246	5123	5056	4933	5275	5085	134	1550	500	3830	10	1	26732079	1379	-20.31	4.09	12	0.25	-254.00	1262.00	7660	20230912	-32.64	4100	20230726	25.85	7660	-32.64	20230912	4100	25.85	20230726	7660	-32.64	20230912	4100	25.85	20230726	1.08	N	261780	500	133 억	134642	N	N	N	N
139	20231107	150936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	-40	5	-0.77	334242480	65038	72.68	5180	5200	5050	6730	3630	5180	5139.19	0.50	2871	5313	5246	5123	5056	4933	5275	5085	134	1550	500	3830	10	1	26732079	1374	-20.24	4.07	12	0.24	-254.00	1262.00	7660	20230912	-32.90	4100	20230726	25.37	7660	-32.90	20230912	4100	25.37	20230726	7660	-32.90	20230912	4100	25.37	20230726	1.08	N	261780	500	133 억	134642	N	N	N	N
140	20231107	140937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5130	-50	5	-0.97	300502680	58458	65.33	5180	5200	5050	6730	3630	5180	5140.49	0.50	-572	5313	5246	5123	5056	4933	5275	5085	134	1550	500	3830	10	1	26732079	1371	-20.20	4.06	12	0.22	-254.00	1262.00	7660	20230912	-33.03	4100	20230726	25.12	7660	-33.03	20230912	4100	25.12	20230726	7660	-33.03	20230912	4100	25.12	20230726	1.08	N	261780	500	133 억	134642	N	N	N	N
141	20231107	130937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	-70	5	-1.35	280546910	54556	60.97	5180	5200	5050	6730	3630	5180	5142.37	0.50	-380	5313	5246	5123	5056	4933	5275	5085	134	1550	500	3830	10	1	26732079	1366	-20.12	4.05	12	0.20	-254.00	1262.00	7660	20230912	-33.29	4100	20230726	24.63	7660	-33.29	20230912	4100	24.63	20230726	7660	-33.29	20230912	4100	24.63	20230726	1.08	N	261780	500	133 억	134642	N	N	N	N
142	20231107	120932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	-100	5	-1.93	268416600	52166	58.30	5180	5200	5050	6730	3630	5180	5145.43	0.50	-978	5313	5246	5123	5056	4933	5275	5085	134	1550	500	3830	10	1	26732079	1358	-20.00	4.03	12	0.20	-254.00	1262.00	7660	20230912	-33.68	4100	20230726	23.90	7660	-33.68	20230912	4100	23.90	20230726	7660	-33.68	20230912	4100	23.90	20230726	1.08	N	261780	500	133 억	134642	N	N	N	N
143	20231107	110931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	0	3	0.00	145224290	28151	31.46	5180	5200	5070	6730	3630	5180	5158.76	0.50	-883	5313	5246	5123	5056	4933	5275	5085	134	1550	500	3830	10	1	26732079	1385	-20.39	4.10	12	0.11	-254.00	1262.00	7660	20230912	-32.38	4100	20230726	26.34	7660	-32.38	20230912	4100	26.34	20230726	7660	-32.38	20230912	4100	26.34	20230726	1.08	N	261780	500	133 억	134642	N	N	N	N
144	20231107	100944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5150	-30	5	-0.58	101186100	19618	21.92	5180	5200	5070	6730	3630	5180	5157.82	0.50	-4917	5313	5246	5123	5056	4933	5275	5085	134	1550	500	3830	10	1	26732079	1377	-20.28	4.08	12	0.07	-254.00	1262.00	7660	20230912	-32.77	4100	20230726	25.61	7660	-32.77	20230912	4100	25.61	20230726	7660	-32.77	20230912	4100	25.61	20230726	1.08	N	261780	500	133 억	134642	N	N	N	N
145	20231107	090919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	10	2	0.19	29817630	5805	6.49	5180	5190	5070	6730	3630	5180	5136.54	0.50	-1877	5313	5246	5123	5056	4933	5275	5085	134	1550	500	3830	10	1	26732079	1387	-20.43	4.11	12	0.02	-254.00	1262.00	7660	20230912	-32.25	4100	20230726	26.59	7660	-32.25	20230912	4100	26.59	20230726	7660	-32.25	20230912	4100	26.59	20230726	1.08	N	261780	500	133 억	134642	N	N	N	N
146	20231106	160911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	150	2	2.98	455304680	89350	209.80	5180	5190	5000	6530	3530	5030	5095.52	0.42	21235	5173	5101	5028	4956	4883	5065	4920	134	1500	500	3720	10	1	26732079	1385	-20.39	4.10	12	0.33	-254.00	1262.00	7660	20230912	-32.38	4100	20230726	26.34	7660	-32.38	20230912	4100	26.34	20230726	7660	-32.38	20230912	4100	26.34	20230726	1.05	N	261780	500	133 억	112366	N	N	N	N
147	20231106	150917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	80	2	1.59	438661310	86133	202.25	5180	5190	5000	6530	3530	5030	5092.84	0.42	21009	5173	5101	5028	4956	4883	5065	4920	134	1500	500	3720	10	1	26732079	1366	-20.12	4.05	12	0.32	-254.00	1262.00	7660	20230912	-33.29	4100	20230726	24.63	7660	-33.29	20230912	4100	24.63	20230726	7660	-33.29	20230912	4100	24.63	20230726	1.05	N	261780	500	133 억	112366	N	N	N	N
148	20231106	140912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	110	2	2.19	417546480	82010	192.57	5180	5190	5000	6530	3530	5030	5091.41	0.42	20986	5173	5101	5028	4956	4883	5065	4920	134	1500	500	3720	10	1	26732079	1374	-20.24	4.07	12	0.31	-254.00	1262.00	7660	20230912	-32.90	4100	20230726	25.37	7660	-32.90	20230912	4100	25.37	20230726	7660	-32.90	20230912	4100	25.37	20230726	1.05	N	261780	500	133 억	112366	N	N	N	N
149	20231106	130921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	150	2	2.98	379330880	74593	175.15	5180	5190	5000	6530	3530	5030	5085.34	0.42	19900	5173	5101	5028	4956	4883	5065	4920	134	1500	500	3720	10	1	26732079	1385	-20.39	4.10	12	0.28	-254.00	1262.00	7660	20230912	-32.38	4100	20230726	26.34	7660	-32.38	20230912	4100	26.34	20230726	7660	-32.38	20230912	4100	26.34	20230726	1.05	N	261780	500	133 억	112366	N	N	N	N
150	20231106	120918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	60	2	1.19	257201220	50749	119.16	5180	5180	5000	6530	3530	5030	5068.10	0.42	8395	5173	5101	5028	4956	4883	5065	4920	134	1500	500	3720	10	1	26732079	1361	-20.04	4.03	12	0.19	-254.00	1262.00	7660	20230912	-33.55	4100	20230726	24.15	7660	-33.55	20230912	4100	24.15	20230726	7660	-33.55	20230912	4100	24.15	20230726	1.05	N	261780	500	133 억	112366	N	N	N	N
151	20231106	110916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	60	2	1.19	231018870	45583	107.03	5180	5180	5000	6530	3530	5030	5068.09	0.42	8127	5173	5101	5028	4956	4883	5065	4920	134	1500	500	3720	10	1	26732079	1361	-20.04	4.03	12	0.17	-254.00	1262.00	7660	20230912	-33.55	4100	20230726	24.15	7660	-33.55	20230912	4100	24.15	20230726	7660	-33.55	20230912	4100	24.15	20230726	1.05	N	261780	500	133 억	112366	N	N	N	N
152	20231106	100850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	50	2	0.99	94536450	18609	43.70	5180	5180	5000	6530	3530	5030	5080.15	0.42	-4254	5173	5101	5028	4956	4883	5065	4920	134	1500	500	3720	10	1	26732079	1358	-20.00	4.03	12	0.07	-254.00	1262.00	7660	20230912	-33.68	4100	20230726	23.90	7660	-33.68	20230912	4100	23.90	20230726	7660	-33.68	20230912	4100	23.90	20230726	1.05	N	261780	500	133 억	112366	N	N	N	N
153	20231106	090915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	10	2	0.20	39715560	7826	18.38	5180	5180	5030	6530	3530	5030	5074.82	0.42	-2773	5173	5101	5028	4956	4883	5065	4920	134	1500	500	3720	10	1	26732079	1347	-19.84	3.99	12	0.03	-254.00	1262.00	7660	20230912	-34.20	4100	20230726	22.93	7660	-34.20	20230912	4100	22.93	20230726	7660	-34.20	20230912	4100	22.93	20230726	1.05	N	261780	500	133 억	112366	N	N	N	N
154	20231103	160905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-70	5	-1.37	213098165	42538	48.30	5100	5100	4955	6630	3570	5100	5009.55	0.41	2157	5210	5155	5045	4990	4880	5182	5017	134	1530	500	3770	10	1	26732079	1345	-19.80	3.99	12	0.16	-254.00	1262.00	7660	20230912	-34.33	4100	20230726	22.68	7660	-34.33	20230912	4100	22.68	20230726	7660	-34.33	20230912	4100	22.68	20230726	1.07	N	261780	500	133 억	109877	N	N	N	N
155	20231103	150859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	-50	5	-0.98	206762415	41280	46.88	5100	5100	4955	6630	3570	5100	5008.78	0.41	2230	5210	5155	5045	4990	4880	5182	5017	134	1530	500	3770	10	1	26732079	1350	-19.88	4.00	12	0.15	-254.00	1262.00	7660	20230912	-34.07	4100	20230726	23.17	7660	-34.07	20230912	4100	23.17	20230726	7660	-34.07	20230912	4100	23.17	20230726	1.07	N	261780	500	133 억	109877	N	N	N	N
156	20231103	140900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-70	5	-1.37	193748185	38693	43.94	5100	5100	4955	6630	3570	5100	5007.32	0.41	2349	5210	5155	5045	4990	4880	5182	5017	134	1530	500	3770	10	1	26732079	1345	-19.80	3.99	12	0.14	-254.00	1262.00	7660	20230912	-34.33	4100	20230726	22.68	7660	-34.33	20230912	4100	22.68	20230726	7660	-34.33	20230912	4100	22.68	20230726	1.07	N	261780	500	133 억	109877	N	N	N	N
157	20231103	130900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-60	5	-1.18	155758635	31125	35.34	5100	5100	4955	6630	3570	5100	5004.29	0.41	2210	5210	5155	5045	4990	4880	5182	5017	134	1530	500	3770	10	1	26732079	1347	-19.84	3.99	12	0.12	-254.00	1262.00	7660	20230912	-34.20	4100	20230726	22.93	7660	-34.20	20230912	4100	22.93	20230726	7660	-34.20	20230912	4100	22.93	20230726	1.07	N	261780	500	133 억	109877	N	N	N	N
158	20231103	120858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-30	5	-0.59	144903535	28968	32.90	5100	5100	4955	6630	3570	5100	5002.19	0.41	3264	5210	5155	5045	4990	4880	5182	5017	134	1530	500	3770	10	1	26732079	1355	-19.96	4.02	12	0.11	-254.00	1262.00	7660	20230912	-33.81	4100	20230726	23.66	7660	-33.81	20230912	4100	23.66	20230726	7660	-33.81	20230912	4100	23.66	20230726	1.07	N	261780	500	133 억	109877	N	N	N	N
159	20231103	110907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-60	5	-1.18	141907345	28374	32.22	5100	5100	4955	6630	3570	5100	5001.32	0.41	3233	5210	5155	5045	4990	4880	5182	5017	134	1530	500	3770	10	1	26732079	1347	-19.84	3.99	12	0.11	-254.00	1262.00	7660	20230912	-34.20	4100	20230726	22.93	7660	-34.20	20230912	4100	22.93	20230726	7660	-34.20	20230912	4100	22.93	20230726	1.07	N	261780	500	133 억	109877	N	N	N	N
160	20231103	100849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-80	5	-1.57	114118065	22814	25.91	5100	5100	4955	6630	3570	5100	5002.11	0.41	1914	5210	5155	5045	4990	4880	5182	5017	134	1530	500	3770	10	1	26732079	1342	-19.76	3.98	12	0.09	-254.00	1262.00	7660	20230912	-34.46	4100	20230726	22.44	7660	-34.46	20230912	4100	22.44	20230726	7660	-34.46	20230912	4100	22.44	20230726	1.07	N	261780	500	133 억	109877	N	N	N	N
161	20231103	090855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-80	5	-1.57	25076600	4973	5.65	5100	5100	5000	6630	3570	5100	5042.55	0.41	-1303	5210	5155	5045	4990	4880	5182	5017	134	1530	500	3770	10	1	26732079	1342	-19.76	3.98	12	0.02	-254.00	1262.00	7660	20230912	-34.46	4100	20230726	22.44	7660	-34.46	20230912	4100	22.44	20230726	7660	-34.46	20230912	4100	22.44	20230726	1.07	N	261780	500	133 억	109877	N	N	N	N
162	20231102	160854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	150	2	3.03	440834370	88058	93.26	4960	5100	4935	6430	3465	4950	5006.16	0.43	-6146	5126	5037	4876	4787	4626	5082	4832	134	1480	500	3660	10	1	26732079	1363	-20.08	4.04	12	0.33	-254.00	1262.00	7660	20230912	-33.42	4100	20230726	24.39	7660	-33.42	20230912	4100	24.39	20230726	7660	-33.42	20230912	4100	24.39	20230726	1.10	N	261780	500	133 억	115596	N	N	N	N
163	20231102	150904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	90	2	1.82	422141250	84380	89.37	4960	5100	4935	6430	3465	4950	5002.86	0.43	-5016	5126	5037	4876	4787	4626	5082	4832	134	1480	500	3660	10	1	26732079	1347	-19.84	3.99	12	0.32	-254.00	1262.00	7660	20230912	-34.20	4100	20230726	22.93	7660	-34.20	20230912	4100	22.93	20230726	7660	-34.20	20230912	4100	22.93	20230726	1.10	N	261780	500	133 억	115596	N	N	N	N
164	20231102	140850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4985	35	2	0.71	288254395	57813	61.23	4960	5070	4935	6430	3465	4950	4985.98	0.43	-3256	5126	5037	4876	4787	4626	5082	4832	134	1480	500	3660	5	1	26732079	1333	-19.63	3.95	12	0.22	-254.00	1262.00	7660	20230912	-34.92	4100	20230726	21.59	7660	-34.92	20230912	4100	21.59	20230726	7660	-34.92	20230912	4100	21.59	20230726	1.10	N	261780	500	133 억	115596	N	N	N	N
165	20231102	130853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4955	5	2	0.10	256725600	51465	54.51	4960	5070	4935	6430	3465	4950	4988.35	0.43	-3429	5126	5037	4876	4787	4626	5082	4832	134	1480	500	3660	5	1	26732079	1325	-19.51	3.93	12	0.19	-254.00	1262.00	7660	20230912	-35.31	4100	20230726	20.85	7660	-35.31	20230912	4100	20.85	20230726	7660	-35.31	20230912	4100	20.85	20230726	1.10	N	261780	500	133 억	115596	N	N	N	N
166	20231102	120851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	0	3	0.00	230109045	46101	48.82	4960	5070	4935	6430	3465	4950	4991.41	0.43	-1669	5126	5037	4876	4787	4626	5082	4832	134	1480	500	3660	5	1	26732079	1323	-19.49	3.92	12	0.17	-254.00	1262.00	7660	20230912	-35.38	4100	20230726	20.73	7660	-35.38	20230912	4100	20.73	20230726	7660	-35.38	20230912	4100	20.73	20230726	1.10	N	261780	500	133 억	115596	N	N	N	N
167	20231102	110849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4980	30	2	0.61	192247200	38455	40.73	4960	5070	4945	6430	3465	4950	4999.28	0.43	3251	5126	5037	4876	4787	4626	5082	4832	134	1480	500	3660	5	1	26732079	1331	-19.61	3.95	12	0.14	-254.00	1262.00	7660	20230912	-34.99	4100	20230726	21.46	7660	-34.99	20230912	4100	21.46	20230726	7660	-34.99	20230912	4100	21.46	20230726	1.10	N	261780	500	133 억	115596	N	N	N	N
168	20231102	100851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4980	30	2	0.61	130896415	26124	27.67	4960	5070	4960	6430	3465	4950	5010.58	0.43	4907	5126	5037	4876	4787	4626	5082	4832	134	1480	500	3660	5	1	26732079	1331	-19.61	3.95	12	0.10	-254.00	1262.00	7660	20230912	-34.99	4100	20230726	21.46	7660	-34.99	20230912	4100	21.46	20230726	7660	-34.99	20230912	4100	21.46	20230726	1.10	N	261780	500	133 억	115596	N	N	N	N
169	20231102	090857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	70	2	1.41	23118045	4636	4.91	4960	5030	4960	6430	3465	4950	4986.64	0.43	1176	5126	5037	4876	4787	4626	5082	4832	134	1480	500	3660	10	1	26732079	1342	-19.76	3.98	12	0.02	-254.00	1262.00	7660	20230912	-34.46	4100	20230726	22.44	7660	-34.46	20230912	4100	22.44	20230726	7660	-34.46	20230912	4100	22.44	20230726	1.10	N	261780	500	133 억	115596	N	N	N	N
170	20231101	160848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	245	2	5.21	457492650	93411	118.93	4715	4965	4715	6110	3295	4705	4897.60	0.33	27389	5088	4896	4798	4606	4508	4847	4557	134	1405	500	3480	5	1	26732079	1323	-19.49	3.92	12	0.35	-254.00	1262.00	7660	20230912	-35.38	4100	20230726	20.73	7660	-35.38	20230912	4100	20.73	20230726	7660	-35.38	20230912	4100	20.73	20230726	1.11	N	261780	500	133 억	87303	N	N	N	N
171	20231101	150849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4890	185	2	3.93	390283695	79742	101.53	4715	4965	4715	6110	3295	4705	4894.33	0.33	24485	5088	4896	4798	4606	4508	4847	4557	134	1405	500	3480	5	1	26732079	1307	-19.25	3.87	12	0.30	-254.00	1262.00	7660	20230912	-36.16	4100	20230726	19.27	7660	-36.16	20230912	4100	19.27	20230726	7660	-36.16	20230912	4100	19.27	20230726	1.11	N	261780	500	133 억	87303	N	N	N	N
172	20231101	140841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4900	195	2	4.14	374389455	76500	97.40	4715	4965	4715	6110	3295	4705	4893.98	0.33	23021	5088	4896	4798	4606	4508	4847	4557	134	1405	500	3480	5	1	26732079	1310	-19.29	3.88	12	0.29	-254.00	1262.00	7660	20230912	-36.03	4100	20230726	19.51	7660	-36.03	20230912	4100	19.51	20230726	7660	-36.03	20230912	4100	19.51	20230726	1.11	N	261780	500	133 억	87303	N	N	N	N
173	20231101	130849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4925	220	2	4.68	323957355	66198	84.28	4715	4965	4715	6110	3295	4705	4893.76	0.33	16553	5088	4896	4798	4606	4508	4847	4557	134	1405	500	3480	5	1	26732079	1317	-19.39	3.90	12	0.25	-254.00	1262.00	7660	20230912	-35.70	4100	20230726	20.12	7660	-35.70	20230912	4100	20.12	20230726	7660	-35.70	20230912	4100	20.12	20230726	1.11	N	261780	500	133 억	87303	N	N	N	N
174	20231101	120907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4895	190	2	4.04	239126940	49042	62.44	4715	4960	4715	6110	3295	4705	4875.96	0.33	9487	5088	4896	4798	4606	4508	4847	4557	134	1405	500	3480	5	1	26732079	1309	-19.27	3.88	12	0.18	-254.00	1262.00	7660	20230912	-36.10	4100	20230726	19.39	7660	-36.10	20230912	4100	19.39	20230726	7660	-36.10	20230912	4100	19.39	20230726	1.11	N	261780	500	133 억	87303	N	N	N	N
175	20231101	110915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4910	205	2	4.36	198294040	40737	51.87	4715	4960	4715	6110	3295	4705	4867.66	0.33	7730	5088	4896	4798	4606	4508	4847	4557	134	1405	500	3480	5	1	26732079	1313	-19.33	3.89	12	0.15	-254.00	1262.00	7660	20230912	-35.90	4100	20230726	19.76	7660	-35.90	20230912	4100	19.76	20230726	7660	-35.90	20230912	4100	19.76	20230726	1.11	N	261780	500	133 억	87303	N	N	N	N
176	20231101	100902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	155	2	3.29	67344385	13965	17.78	4715	4880	4715	6110	3295	4705	4822.37	0.33	7135	5088	4896	4798	4606	4508	4847	4557	134	1405	500	3480	5	1	26732079	1299	-19.13	3.85	12	0.05	-254.00	1262.00	7660	20230912	-36.55	4100	20230726	18.54	7660	-36.55	20230912	4100	18.54	20230726	7660	-36.55	20230912	4100	18.54	20230726	1.11	N	261780	500	133 억	87303	N	N	N	N
177	20231101	090903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4780	75	2	1.59	8168945	1714	2.18	4715	4800	4715	6110	3295	4705	4766.01	0.33	212	5088	4896	4798	4606	4508	4847	4557	134	1405	500	3480	5	1	26732079	1278	-18.82	3.79	12	0.01	-254.00	1262.00	7660	20230912	-37.60	4100	20230726	16.59	7660	-37.60	20230912	4100	16.59	20230726	7660	-37.60	20230912	4100	16.59	20230726	1.11	N	261780	500	133 억	87303	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History