KissMeData/187660/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

74 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	marketWarningCode	shortOverheated
2	20231130	160949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	20	2	0.94	535706555	252994	120.82	2110	2165	2090	2765	1495	2130	2117.40	2.35	41722	2223	2176	2123	2076	2023	2150	2050	22	635	100	1490	5	1	21836250	469	179.17	1.53	12	1.16	12.00	1409.00	3325	20230628	-35.34	1710	20231020	25.73	3325	-35.34	20230628	1710	25.73	20231020	3325	-35.34	20230628	1710	25.73	20231020	3.97	N	187660	100	21 억	513048	N	N	N	00	N
3	20231130	150948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	-5	5	-0.23	442832585	209650	100.12	2110	2165	2090	2765	1495	2130	2112.25	2.35	42160	2223	2176	2123	2076	2023	2150	2050	22	635	100	1490	5	1	21836250	464	177.08	1.51	12	0.96	12.00	1409.00	3325	20230628	-36.09	1710	20231020	24.27	3325	-36.09	20230628	1710	24.27	20231020	3325	-36.09	20230628	1710	24.27	20231020	3.97	N	187660	100	21 억	513048	N	N	N	00	N
4	20231130	140944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	0	3	0.00	378776210	179427	85.69	2110	2165	2090	2765	1495	2130	2111.03	2.35	30378	2223	2176	2123	2076	2023	2150	2050	22	635	100	1490	5	1	21836250	465	177.50	1.51	12	0.82	12.00	1409.00	3325	20230628	-35.94	1710	20231020	24.56	3325	-35.94	20230628	1710	24.56	20231020	3325	-35.94	20230628	1710	24.56	20231020	3.97	N	187660	100	21 억	513048	N	N	N	00	N
5	20231130	130943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-10	5	-0.47	356331925	168833	80.63	2110	2165	2090	2765	1495	2130	2110.56	2.35	28023	2223	2176	2123	2076	2023	2150	2050	22	635	100	1490	5	1	21836250	463	176.67	1.50	12	0.77	12.00	1409.00	3325	20230628	-36.24	1710	20231020	23.98	3325	-36.24	20230628	1710	23.98	20231020	3325	-36.24	20230628	1710	23.98	20231020	3.97	N	187660	100	21 억	513048	N	N	N	00	N
6	20231130	120955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	-15	5	-0.70	306918915	145441	69.46	2110	2165	2090	2765	1495	2130	2110.26	2.35	28907	2223	2176	2123	2076	2023	2150	2050	22	635	100	1490	5	1	21836250	462	176.25	1.50	12	0.67	12.00	1409.00	3325	20230628	-36.39	1710	20231020	23.68	3325	-36.39	20230628	1710	23.68	20231020	3325	-36.39	20230628	1710	23.68	20231020	3.97	N	187660	100	21 억	513048	N	N	N	00	N
7	20231130	110951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	0	3	0.00	141853970	67259	32.12	2110	2130	2095	2765	1495	2130	2109.07	2.35	17618	2223	2176	2123	2076	2023	2150	2050	22	635	100	1490	5	1	21836250	465	177.50	1.51	12	0.31	12.00	1409.00	3325	20230628	-35.94	1710	20231020	24.56	3325	-35.94	20230628	1710	24.56	20231020	3325	-35.94	20230628	1710	24.56	20231020	3.97	N	187660	100	21 억	513048	N	N	N	00	N
8	20231130	100944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	-25	5	-1.17	114992760	54560	26.06	2110	2125	2095	2765	1495	2130	2107.64	2.35	18350	2223	2176	2123	2076	2023	2150	2050	22	635	100	1490	5	1	21836250	460	175.42	1.49	12	0.25	12.00	1409.00	3325	20230628	-36.69	1710	20231020	23.10	3325	-36.69	20230628	1710	23.10	20231020	3325	-36.69	20230628	1710	23.10	20231020	3.97	N	187660	100	21 억	513048	N	N	N	00	N
9	20231130	090944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	-15	5	-0.70	56758905	26983	12.89	2110	2125	2095	2765	1495	2130	2103.51	2.35	19597	2223	2176	2123	2076	2023	2150	2050	22	635	100	1490	5	1	21836250	462	176.25	1.50	12	0.12	12.00	1409.00	3325	20230628	-36.39	1710	20231020	23.68	3325	-36.39	20230628	1710	23.68	20231020	3325	-36.39	20230628	1710	23.68	20231020	3.97	N	187660	100	21 억	513048	N	N	N	00	N
10	20231129	160941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	0	3	0.00	440218520	208243	78.52	2140	2170	2070	2765	1495	2130	2113.89	2.10	56112	2260	2195	2140	2075	2020	2227	2107	22	635	100	1490	5	1	21836250	465	177.50	1.51	12	0.95	12.00	1409.00	3325	20230628	-35.94	1710	20231020	24.56	3325	-35.94	20230628	1710	24.56	20231020	3325	-35.94	20230628	1710	24.56	20231020	4.02	N	187660	100	21 억	458086	N	N	N	00	N
11	20231129	150950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	-20	5	-0.94	422975550	200100	75.45	2140	2170	2070	2765	1495	2130	2113.82	2.10	55426	2260	2195	2140	2075	2020	2227	2107	22	635	100	1490	5	1	21836250	461	175.83	1.50	12	0.92	12.00	1409.00	3325	20230628	-36.54	1710	20231020	23.39	3325	-36.54	20230628	1710	23.39	20231020	3325	-36.54	20230628	1710	23.39	20231020	4.02	N	187660	100	21 억	458086	N	N	N	00	N
12	20231129	140943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	0	3	0.00	329488765	155664	58.69	2140	2170	2070	2765	1495	2130	2116.67	2.10	52270	2260	2195	2140	2075	2020	2227	2107	22	635	100	1490	5	1	21836250	465	177.50	1.51	12	0.71	12.00	1409.00	3325	20230628	-35.94	1710	20231020	24.56	3325	-35.94	20230628	1710	24.56	20231020	3325	-35.94	20230628	1710	24.56	20231020	4.02	N	187660	100	21 억	458086	N	N	N	00	N
13	20231129	130943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	5	2	0.23	308707950	145933	55.03	2140	2170	2070	2765	1495	2130	2115.41	2.10	53273	2260	2195	2140	2075	2020	2227	2107	22	635	100	1490	5	1	21836250	466	177.92	1.52	12	0.67	12.00	1409.00	3325	20230628	-35.79	1710	20231020	24.85	3325	-35.79	20230628	1710	24.85	20231020	3325	-35.79	20230628	1710	24.85	20231020	4.02	N	187660	100	21 억	458086	N	N	N	00	N
14	20231129	120946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	-5	5	-0.23	279949910	132486	49.95	2140	2170	2070	2765	1495	2130	2113.05	2.10	47408	2260	2195	2140	2075	2020	2227	2107	22	635	100	1490	5	1	21836250	464	177.08	1.51	12	0.61	12.00	1409.00	3325	20230628	-36.09	1710	20231020	24.27	3325	-36.09	20230628	1710	24.27	20231020	3325	-36.09	20230628	1710	24.27	20231020	4.02	N	187660	100	21 억	458086	N	N	N	00	N
15	20231129	110946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	5	2	0.23	234081145	110956	41.84	2140	2170	2070	2765	1495	2130	2109.68	2.10	33062	2260	2195	2140	2075	2020	2227	2107	22	635	100	1490	5	1	21836250	466	177.92	1.52	12	0.51	12.00	1409.00	3325	20230628	-35.79	1710	20231020	24.85	3325	-35.79	20230628	1710	24.85	20231020	3325	-35.79	20230628	1710	24.85	20231020	4.02	N	187660	100	21 억	458086	N	N	N	00	N
16	20231129	100942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	5	2	0.23	160716285	76106	28.70	2140	2170	2070	2765	1495	2130	2111.74	2.10	17866	2260	2195	2140	2075	2020	2227	2107	22	635	100	1490	5	1	21836250	466	177.92	1.52	12	0.35	12.00	1409.00	3325	20230628	-35.79	1710	20231020	24.85	3325	-35.79	20230628	1710	24.85	20231020	3325	-35.79	20230628	1710	24.85	20231020	4.02	N	187660	100	21 억	458086	N	N	N	00	N
17	20231129	090939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	30	2	1.41	13683860	6354	2.40	2140	2170	2140	2765	1495	2130	2153.58	2.10	-2537	2260	2195	2140	2075	2020	2227	2107	22	635	100	1490	5	1	21836250	472	180.00	1.53	12	0.03	12.00	1409.00	3325	20230628	-35.04	1710	20231020	26.32	3325	-35.04	20230628	1710	26.32	20231020	3325	-35.04	20230628	1710	26.32	20231020	4.02	N	187660	100	21 억	458086	N	N	N	00	N
18	20231128	160940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	15	2	0.71	562479740	260976	74.07	2110	2205	2085	2745	1485	2115	2155.36	1.82	61171	2265	2190	2120	2045	1975	2155	2010	22	630	100	1480	5	1	21836250	465	177.50	1.51	12	1.20	12.00	1409.00	3325	20230628	-35.94	1710	20231020	24.56	3325	-35.94	20230628	1710	24.56	20231020	3325	-35.94	20230628	1710	24.56	20231020	3.87	N	187660	100	21 억	396915	N	N	N	00	N
19	20231128	150837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	5	2	0.24	504063190	233483	66.27	2110	2205	2085	2745	1485	2115	2158.89	1.82	46663	2265	2190	2120	2045	1975	2155	2010	22	630	100	1480	5	1	21836250	463	176.67	1.50	12	1.07	12.00	1409.00	3325	20230628	-36.24	1710	20231020	23.98	3325	-36.24	20230628	1710	23.98	20231020	3325	-36.24	20230628	1710	23.98	20231020	3.87	N	187660	100	21 억	396915	N	N	N	00	N
20	20231128	140940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	45	2	2.13	430097180	198671	56.39	2110	2205	2085	2745	1485	2115	2164.88	1.82	35162	2265	2190	2120	2045	1975	2155	2010	22	630	100	1480	5	1	21836250	472	180.00	1.53	12	0.91	12.00	1409.00	3325	20230628	-35.04	1710	20231020	26.32	3325	-35.04	20230628	1710	26.32	20231020	3325	-35.04	20230628	1710	26.32	20231020	3.87	N	187660	100	21 억	396915	N	N	N	00	N
21	20231128	130932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	45	2	2.13	390570550	180320	51.18	2110	2205	2085	2745	1485	2115	2166.00	1.82	30918	2265	2190	2120	2045	1975	2155	2010	22	630	100	1480	5	1	21836250	472	180.00	1.53	12	0.83	12.00	1409.00	3325	20230628	-35.04	1710	20231020	26.32	3325	-35.04	20230628	1710	26.32	20231020	3325	-35.04	20230628	1710	26.32	20231020	3.87	N	187660	100	21 억	396915	N	N	N	00	N
22	20231128	120939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	55	2	2.60	364270770	168175	47.73	2110	2205	2085	2745	1485	2115	2166.03	1.82	23950	2265	2190	2120	2045	1975	2155	2010	22	630	100	1480	5	1	21836250	474	180.83	1.54	12	0.77	12.00	1409.00	3325	20230628	-34.74	1710	20231020	26.90	3325	-34.74	20230628	1710	26.90	20231020	3325	-34.74	20230628	1710	26.90	20231020	3.87	N	187660	100	21 억	396915	N	N	N	00	N
23	20231128	110939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2195	80	2	3.78	315119850	145526	41.30	2110	2205	2085	2745	1485	2115	2165.40	1.82	16999	2265	2190	2120	2045	1975	2155	2010	22	630	100	1480	5	1	21836250	479	182.92	1.56	12	0.67	12.00	1409.00	3325	20230628	-33.98	1710	20231020	28.36	3325	-33.98	20230628	1710	28.36	20231020	3325	-33.98	20230628	1710	28.36	20231020	3.87	N	187660	100	21 억	396915	N	N	N	00	N
24	20231128	100934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	50	2	2.36	219146450	101594	28.84	2110	2200	2085	2745	1485	2115	2157.09	1.82	6448	2265	2190	2120	2045	1975	2155	2010	22	630	100	1480	5	1	21836250	473	180.42	1.54	12	0.47	12.00	1409.00	3325	20230628	-34.89	1710	20231020	26.61	3325	-34.89	20230628	1710	26.61	20231020	3325	-34.89	20230628	1710	26.61	20231020	3.87	N	187660	100	21 억	396915	N	N	N	00	N
25	20231128	090935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	20	2	0.95	21395470	10082	2.86	2110	2150	2085	2745	1485	2115	2122.17	1.82	3923	2265	2190	2120	2045	1975	2155	2010	22	630	100	1480	5	1	21836250	466	177.92	1.52	12	0.05	12.00	1409.00	3325	20230628	-35.79	1710	20231020	24.85	3325	-35.79	20230628	1710	24.85	20231020	3325	-35.79	20230628	1710	24.85	20231020	3.87	N	187660	100	21 억	396915	N	N	N	00	N
26	20231127	160929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	-80	5	-3.64	738686515	346889	74.65	2195	2195	2050	2850	1540	2195	2129.47	1.44	83136	2365	2280	2220	2135	2075	2250	2105	22	655	100	1530	5	1	21836250	462	176.25	1.50	12	1.59	12.00	1409.00	3325	20230628	-36.39	1710	20231020	23.68	3325	-36.39	20230628	1710	23.68	20231020	3325	-36.39	20230628	1710	23.68	20231020	3.77	N	187660	100	21 억	314619	N	N	N	00	N
27	20231127	150938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	-65	5	-2.96	706965255	331961	71.43	2195	2195	2050	2850	1540	2195	2129.66	1.44	79758	2365	2280	2220	2135	2075	2250	2105	22	655	100	1530	5	1	21836250	465	177.50	1.51	12	1.52	12.00	1409.00	3325	20230628	-35.94	1710	20231020	24.56	3325	-35.94	20230628	1710	24.56	20231020	3325	-35.94	20230628	1710	24.56	20231020	3.77	N	187660	100	21 억	314619	N	N	N	00	N
28	20231127	140936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	-55	5	-2.51	611197900	286827	61.72	2195	2195	2050	2850	1540	2195	2130.89	1.44	73864	2365	2280	2220	2135	2075	2250	2105	22	655	100	1530	5	1	21836250	467	178.33	1.52	12	1.31	12.00	1409.00	3325	20230628	-35.64	1710	20231020	25.15	3325	-35.64	20230628	1710	25.15	20231020	3325	-35.64	20230628	1710	25.15	20231020	3.77	N	187660	100	21 억	314619	N	N	N	00	N
29	20231127	130939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	-65	5	-2.96	576717065	270654	58.24	2195	2195	2050	2850	1540	2195	2130.83	1.44	71266	2365	2280	2220	2135	2075	2250	2105	22	655	100	1530	5	1	21836250	465	177.50	1.51	12	1.24	12.00	1409.00	3325	20230628	-35.94	1710	20231020	24.56	3325	-35.94	20230628	1710	24.56	20231020	3325	-35.94	20230628	1710	24.56	20231020	3.77	N	187660	100	21 억	314619	N	N	N	00	N
30	20231127	120943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	-65	5	-2.96	502257235	235508	50.68	2195	2195	2050	2850	1540	2195	2132.65	1.44	65626	2365	2280	2220	2135	2075	2250	2105	22	655	100	1530	5	1	21836250	465	177.50	1.51	12	1.08	12.00	1409.00	3325	20230628	-35.94	1710	20231020	24.56	3325	-35.94	20230628	1710	24.56	20231020	3325	-35.94	20230628	1710	24.56	20231020	3.77	N	187660	100	21 억	314619	N	N	N	00	N
31	20231127	110926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	-50	5	-2.28	479536520	224877	48.39	2195	2195	2050	2850	1540	2195	2132.44	1.44	65978	2365	2280	2220	2135	2075	2250	2105	22	655	100	1530	5	1	21836250	468	178.75	1.52	12	1.03	12.00	1409.00	3325	20230628	-35.49	1710	20231020	25.44	3325	-35.49	20230628	1710	25.44	20231020	3325	-35.49	20230628	1710	25.44	20231020	3.77	N	187660	100	21 억	314619	N	N	N	00	N
32	20231127	100925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	-55	5	-2.51	438128320	205519	44.23	2195	2195	2050	2850	1540	2195	2131.81	1.44	57457	2365	2280	2220	2135	2075	2250	2105	22	655	100	1530	5	1	21836250	467	178.33	1.52	12	0.94	12.00	1409.00	3325	20230628	-35.64	1710	20231020	25.15	3325	-35.64	20230628	1710	25.15	20231020	3325	-35.64	20230628	1710	25.15	20231020	3.77	N	187660	100	21 억	314619	N	N	N	00	N
33	20231127	090929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-15	5	-0.68	81145080	37311	8.03	2195	2195	2160	2850	1540	2195	2174.83	1.44	17787	2365	2280	2220	2135	2075	2250	2105	22	655	100	1530	5	1	21836250	476	181.67	1.55	12	0.17	12.00	1409.00	3325	20230628	-34.44	1710	20231020	27.49	3325	-34.44	20230628	1710	27.49	20231020	3325	-34.44	20230628	1710	27.49	20231020	3.77	N	187660	100	21 억	314619	N	N	N	00	N
34	20231124	160921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2195	-70	5	-3.09	1023403330	460249	88.33	2300	2305	2160	2940	1590	2265	2223.41	1.65	-43837	2408	2336	2238	2166	2068	2287	2117	22	675	100	1580	5	1	21836250	479	182.92	1.56	12	2.11	12.00	1409.00	3325	20230628	-33.98	1710	20231020	28.36	3325	-33.98	20230628	1710	28.36	20231020	3325	-33.98	20230628	1710	28.36	20231020	3.65	N	187660	100	21 억	359861	N	N	N	00	N
35	20231124	150930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2215	-50	5	-2.21	979731930	440454	84.53	2300	2305	2160	2940	1590	2265	2224.18	1.65	-43810	2408	2336	2238	2166	2068	2287	2117	22	675	100	1580	5	1	21836250	484	184.58	1.57	12	2.02	12.00	1409.00	3325	20230628	-33.38	1710	20231020	29.53	3325	-33.38	20230628	1710	29.53	20231020	3325	-33.38	20230628	1710	29.53	20231020	3.65	N	187660	100	21 억	359861	N	N	N	00	N
36	20231124	140929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	-80	5	-3.53	786232440	351911	67.54	2300	2305	2185	2940	1590	2265	2234.00	1.65	-52081	2408	2336	2238	2166	2068	2287	2117	22	675	100	1580	5	1	21836250	477	182.08	1.55	12	1.61	12.00	1409.00	3325	20230628	-34.29	1710	20231020	27.78	3325	-34.29	20230628	1710	27.78	20231020	3325	-34.29	20230628	1710	27.78	20231020	3.65	N	187660	100	21 억	359861	N	N	N	00	N
37	20231124	130925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	-45	5	-1.99	652109745	291040	55.86	2300	2305	2210	2940	1590	2265	2240.45	1.65	-50749	2408	2336	2238	2166	2068	2287	2117	22	675	100	1580	5	1	21836250	485	185.00	1.58	12	1.33	12.00	1409.00	3325	20230628	-33.23	1710	20231020	29.82	3325	-33.23	20230628	1710	29.82	20231020	3325	-33.23	20230628	1710	29.82	20231020	3.65	N	187660	100	21 억	359861	N	N	N	00	N
38	20231124	120932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	-30	5	-1.32	596711785	266124	51.08	2300	2305	2210	2940	1590	2265	2242.06	1.65	-44750	2408	2336	2238	2166	2068	2287	2117	22	675	100	1580	5	1	21836250	488	186.25	1.59	12	1.22	12.00	1409.00	3325	20230628	-32.78	1710	20231020	30.70	3325	-32.78	20230628	1710	30.70	20231020	3325	-32.78	20230628	1710	30.70	20231020	3.65	N	187660	100	21 억	359861	N	N	N	00	N
39	20231124	110928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2210	-55	5	-2.43	491748215	219126	42.06	2300	2305	2210	2940	1590	2265	2243.94	1.65	-28060	2408	2336	2238	2166	2068	2287	2117	22	675	100	1580	5	1	21836250	483	184.17	1.57	12	1.00	12.00	1409.00	3325	20230628	-33.53	1710	20231020	29.24	3325	-33.53	20230628	1710	29.24	20231020	3325	-33.53	20230628	1710	29.24	20231020	3.65	N	187660	100	21 억	359861	N	N	N	00	N
40	20231124	100928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	-25	5	-1.10	382057820	169714	32.57	2300	2305	2215	2940	1590	2265	2251.02	1.65	-23224	2408	2336	2238	2166	2068	2287	2117	22	675	100	1580	5	1	21836250	489	186.67	1.59	12	0.78	12.00	1409.00	3325	20230628	-32.63	1710	20231020	30.99	3325	-32.63	20230628	1710	30.99	20231020	3325	-32.63	20230628	1710	30.99	20231020	3.65	N	187660	100	21 억	359861	N	N	N	00	N
41	20231124	090924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	-20	5	-0.88	131103785	57826	11.10	2300	2300	2220	2940	1590	2265	2267.29	1.65	-14085	2408	2336	2238	2166	2068	2287	2117	22	675	100	1580	5	1	21836250	490	187.08	1.59	12	0.26	12.00	1409.00	3325	20230628	-32.48	1710	20231020	31.29	3325	-32.48	20230628	1710	31.29	20231020	3325	-32.48	20230628	1710	31.29	20231020	3.65	N	187660	100	21 억	359861	N	N	N	00	N
42	20231123	160914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	5	2	0.22	1165861560	517968	32.99	2280	2310	2140	2935	1585	2260	2250.78	1.50	28075	2450	2355	2295	2200	2140	2325	2170	22	675	100	1580	5	1	21836250	495	188.75	1.61	12	2.37	12.00	1409.00	3325	20230628	-31.88	1710	20231020	32.46	3325	-31.88	20230628	1710	32.46	20231020	3325	-31.88	20230628	1710	32.46	20231020	3.38	N	187660	100	21 억	328149	N	N	N	00	N
43	20231123	150943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	-10	5	-0.44	1054215950	468804	29.86	2280	2310	2140	2935	1585	2260	2248.68	1.50	32686	2450	2355	2295	2200	2140	2325	2170	22	675	100	1580	5	1	21836250	491	187.50	1.60	12	2.15	12.00	1409.00	3325	20230628	-32.33	1710	20231020	31.58	3325	-32.33	20230628	1710	31.58	20231020	3325	-32.33	20230628	1710	31.58	20231020	3.38	N	187660	100	21 억	328149	N	N	N	00	N
44	20231123	140942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	10	2	0.44	885749700	394205	25.11	2280	2310	2140	2935	1585	2260	2246.86	1.50	28088	2450	2355	2295	2200	2140	2325	2170	22	675	100	1580	5	1	21836250	496	189.17	1.61	12	1.81	12.00	1409.00	3325	20230628	-31.73	1710	20231020	32.75	3325	-31.73	20230628	1710	32.75	20231020	3325	-31.73	20230628	1710	32.75	20231020	3.38	N	187660	100	21 억	328149	N	N	N	00	N
45	20231123	130942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	30	2	1.33	761926995	340098	21.66	2280	2310	2140	2935	1585	2260	2240.19	1.50	24472	2450	2355	2295	2200	2140	2325	2170	22	675	100	1580	5	1	21836250	500	190.83	1.63	12	1.56	12.00	1409.00	3325	20230628	-31.13	1710	20231020	33.92	3325	-31.13	20230628	1710	33.92	20231020	3325	-31.13	20230628	1710	33.92	20231020	3.38	N	187660	100	21 억	328149	N	N	N	00	N
46	20231123	120927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	15	2	0.66	663219400	296887	18.91	2280	2290	2140	2935	1585	2260	2233.72	1.50	22267	2450	2355	2295	2200	2140	2325	2170	22	675	100	1580	5	1	21836250	497	189.58	1.61	12	1.36	12.00	1409.00	3325	20230628	-31.58	1710	20231020	33.04	3325	-31.58	20230628	1710	33.04	20231020	3325	-31.58	20230628	1710	33.04	20231020	3.38	N	187660	100	21 억	328149	N	N	N	00	N
47	20231123	110950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	-15	5	-0.66	542543470	243772	15.53	2280	2285	2140	2935	1585	2260	2225.31	1.50	-7108	2450	2355	2295	2200	2140	2325	2170	22	675	100	1580	5	1	21836250	490	187.08	1.59	12	1.12	12.00	1409.00	3325	20230628	-32.48	1710	20231020	31.29	3325	-32.48	20230628	1710	31.29	20231020	3325	-32.48	20230628	1710	31.29	20231020	3.38	N	187660	100	21 억	328149	N	N	N	00	N
48	20231123	100930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	-20	5	-0.88	459081425	206639	13.16	2280	2285	2140	2935	1585	2260	2221.26	1.50	-17789	2450	2355	2295	2200	2140	2325	2170	22	675	100	1580	5	1	21836250	489	186.67	1.59	12	0.95	12.00	1409.00	3325	20230628	-32.63	1710	20231020	30.99	3325	-32.63	20230628	1710	30.99	20231020	3325	-32.63	20230628	1710	30.99	20231020	3.38	N	187660	100	21 억	328149	N	N	N	00	N
49	20231123	090926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	-70	5	-3.10	271979600	122498	7.80	2280	2285	2140	2935	1585	2260	2219.57	1.50	-26182	2450	2355	2295	2200	2140	2325	2170	22	675	100	1580	5	1	21836250	478	182.50	1.55	12	0.56	12.00	1409.00	3325	20230628	-34.14	1710	20231020	28.07	3325	-34.14	20230628	1710	28.07	20231020	3325	-34.14	20230628	1710	28.07	20231020	3.38	N	187660	100	21 억	328149	N	N	N	00	N
50	20231122	160853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	-40	5	-1.74	3577378630	1554265	113.05	2270	2390	2235	2990	1610	2300	2301.83	1.51	-7275	2420	2360	2240	2180	2060	2390	2210	22	690	100	1610	5	1	21836250	493	188.33	1.60	12	7.12	12.00	1409.00	3325	20230628	-32.03	1710	20231020	32.16	3325	-32.03	20230628	1710	32.16	20231020	3325	-32.03	20230628	1710	32.16	20231020	3.26	N	187660	100	21 억	330076	N	N	N	00	N
51	20231122	150910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	-25	5	-1.09	3423385145	1486222	108.10	2270	2390	2235	2990	1610	2300	2303.42	1.51	-5511	2420	2360	2240	2180	2060	2390	2210	22	690	100	1610	5	1	21836250	497	189.58	1.61	12	6.81	12.00	1409.00	3325	20230628	-31.58	1710	20231020	33.04	3325	-31.58	20230628	1710	33.04	20231020	3325	-31.58	20230628	1710	33.04	20231020	3.26	N	187660	100	21 억	330076	N	N	N	00	N
52	20231122	140901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	-10	5	-0.43	1452350815	637533	46.37	2270	2330	2235	2990	1610	2300	2278.01	1.51	63926	2420	2360	2240	2180	2060	2390	2210	22	690	100	1610	5	1	21836250	500	190.83	1.63	12	2.92	12.00	1409.00	3325	20230628	-31.13	1710	20231020	33.92	3325	-31.13	20230628	1710	33.92	20231020	3325	-31.13	20230628	1710	33.92	20231020	3.26	N	187660	100	21 억	330076	N	N	N	00	N
53	20231122	130935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	-10	5	-0.43	1191861590	524574	38.15	2270	2315	2235	2990	1610	2300	2271.95	1.51	64439	2420	2360	2240	2180	2060	2390	2210	22	690	100	1610	5	1	21836250	500	190.83	1.63	12	2.40	12.00	1409.00	3325	20230628	-31.13	1710	20231020	33.92	3325	-31.13	20230628	1710	33.92	20231020	3325	-31.13	20230628	1710	33.92	20231020	3.26	N	187660	100	21 억	330076	N	N	N	00	N
54	20231122	120939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-20	5	-0.87	1091214045	480321	34.93	2270	2315	2235	2990	1610	2300	2271.72	1.51	58904	2420	2360	2240	2180	2060	2390	2210	22	690	100	1610	5	1	21836250	498	190.00	1.62	12	2.20	12.00	1409.00	3325	20230628	-31.43	1710	20231020	33.33	3325	-31.43	20230628	1710	33.33	20231020	3325	-31.43	20230628	1710	33.33	20231020	3.26	N	187660	100	21 억	330076	N	N	N	00	N
55	20231122	111021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	-25	5	-1.09	970223255	427239	31.07	2270	2315	2235	2990	1610	2300	2270.77	1.51	52684	2420	2360	2240	2180	2060	2390	2210	22	690	100	1610	5	1	21836250	497	189.58	1.61	12	1.96	12.00	1409.00	3325	20230628	-31.58	1710	20231020	33.04	3325	-31.58	20230628	1710	33.04	20231020	3325	-31.58	20230628	1710	33.04	20231020	3.26	N	187660	100	21 억	330076	N	N	N	00	N
56	20231122	100949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	-30	5	-1.30	706240940	311397	22.65	2270	2315	2235	2990	1610	2300	2267.76	1.51	42184	2420	2360	2240	2180	2060	2390	2210	22	690	100	1610	5	1	21836250	496	189.17	1.61	12	1.43	12.00	1409.00	3325	20230628	-31.73	1710	20231020	32.75	3325	-31.73	20230628	1710	32.75	20231020	3325	-31.73	20230628	1710	32.75	20231020	3.26	N	187660	100	21 억	330076	N	N	N	00	N
57	20231122	090900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	-25	5	-1.09	155607610	68790	5.00	2270	2300	2235	2990	1610	2300	2260.89	1.51	2665	2420	2360	2240	2180	2060	2390	2210	22	690	100	1610	5	1	21836250	497	189.58	1.61	12	0.32	12.00	1409.00	3325	20230628	-31.58	1710	20231020	33.04	3325	-31.58	20230628	1710	33.04	20231020	3325	-31.58	20230628	1710	33.04	20231020	3.26	N	187660	100	21 억	330076	N	N	N	00	N
58	20231121	160904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	150	2	6.98	3034877875	1354986	97.96	2175	2300	2120	2795	1505	2150	2239.30	1.55	-3009	2380	2265	2175	2060	1970	2322	2117	22	645	100	1500	5	1	21836250	502	191.67	1.63	12	6.21	12.00	1409.00	3325	20230628	-30.83	1710	20231020	34.50	3325	-30.83	20230628	1710	34.50	20231020	3325	-30.83	20230628	1710	34.50	20231020	2.83	N	187660	100	21 억	337426	N	N	N	00	N
59	20231121	150907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	110	2	5.12	2861580080	1279249	92.49	2175	2290	2120	2795	1505	2150	2236.92	1.55	-143	2380	2265	2175	2060	1970	2322	2117	22	645	100	1500	5	1	21836250	493	188.33	1.60	12	5.86	12.00	1409.00	3325	20230628	-32.03	1710	20231020	32.16	3325	-32.03	20230628	1710	32.16	20231020	3325	-32.03	20230628	1710	32.16	20231020	2.83	N	187660	100	21 억	337426	N	N	N	00	N
60	20231121	140854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	105	2	4.88	2622264860	1173600	84.85	2175	2290	2120	2795	1505	2150	2234.38	1.55	-24111	2380	2265	2175	2060	1970	2322	2117	22	645	100	1500	5	1	21836250	492	187.92	1.60	12	5.37	12.00	1409.00	3325	20230628	-32.18	1710	20231020	31.87	3325	-32.18	20230628	1710	31.87	20231020	3325	-32.18	20230628	1710	31.87	20231020	2.83	N	187660	100	21 억	337426	N	N	N	00	N
61	20231121	130847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	90	2	4.19	2316647245	1037818	75.03	2175	2290	2120	2795	1505	2150	2232.23	1.55	-18785	2380	2265	2175	2060	1970	2322	2117	22	645	100	1500	5	1	21836250	489	186.67	1.59	12	4.75	12.00	1409.00	3325	20230628	-32.63	1710	20231020	30.99	3325	-32.63	20230628	1710	30.99	20231020	3325	-32.63	20230628	1710	30.99	20231020	2.83	N	187660	100	21 억	337426	N	N	N	00	N
62	20231121	120848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	110	2	5.12	2212772635	991544	71.69	2175	2290	2120	2795	1505	2150	2231.64	1.55	-29765	2380	2265	2175	2060	1970	2322	2117	22	645	100	1500	5	1	21836250	493	188.33	1.60	12	4.54	12.00	1409.00	3325	20230628	-32.03	1710	20231020	32.16	3325	-32.03	20230628	1710	32.16	20231020	3325	-32.03	20230628	1710	32.16	20231020	2.83	N	187660	100	21 억	337426	N	N	N	00	N
63	20231121	110844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	90	2	4.19	1951450760	875688	63.31	2175	2290	2120	2795	1505	2150	2228.48	1.55	-30541	2380	2265	2175	2060	1970	2322	2117	22	645	100	1500	5	1	21836250	489	186.67	1.59	12	4.01	12.00	1409.00	3325	20230628	-32.63	1710	20231020	30.99	3325	-32.63	20230628	1710	30.99	20231020	3325	-32.63	20230628	1710	30.99	20231020	2.83	N	187660	100	21 억	337426	N	N	N	00	N
64	20231121	100822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2215	65	2	3.02	1501005820	673144	48.67	2175	2290	2120	2795	1505	2150	2229.84	1.55	-93805	2380	2265	2175	2060	1970	2322	2117	22	645	100	1500	5	1	21836250	484	184.58	1.57	12	3.08	12.00	1409.00	3325	20230628	-33.38	1710	20231020	29.53	3325	-33.38	20230628	1710	29.53	20231020	3325	-33.38	20230628	1710	29.53	20231020	2.83	N	187660	100	21 억	337426	N	N	N	00	N
65	20231121	090836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-30	5	-1.40	105482130	49281	3.56	2175	2175	2120	2795	1505	2150	2140.42	1.55	-2074	2380	2265	2175	2060	1970	2322	2117	22	645	100	1500	5	1	21836250	463	176.67	1.50	12	0.23	12.00	1409.00	3325	20230628	-36.24	1710	20231020	23.98	3325	-36.24	20230628	1710	23.98	20231020	3325	-36.24	20230628	1710	23.98	20231020	2.83	N	187660	100	21 억	337426	N	N	N	00	N
66	20231120	160841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-20	5	-0.92	3006658005	1369883	146.98	2125	2290	2085	2820	1520	2170	2195.13	1.15	100082	2326	2247	2196	2117	2066	2222	2092	22	650	100	1510	5	1	21836250	469	179.17	1.53	12	6.27	12.00	1409.00	3325	20230628	-35.34	1710	20231020	25.73	3325	-35.34	20230628	1710	25.73	20231020	3325	-35.34	20230628	1710	25.73	20231020	2.90	N	187660	100	21 억	251427	N	N	N	00	N
67	20231120	150849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	-10	5	-0.46	2873526840	1308079	140.35	2125	2290	2085	2820	1520	2170	2196.75	1.15	92146	2326	2247	2196	2117	2066	2222	2092	22	650	100	1510	5	1	21836250	472	180.00	1.53	12	5.99	12.00	1409.00	3325	20230628	-35.04	1710	20231020	26.32	3325	-35.04	20230628	1710	26.32	20231020	3325	-35.04	20230628	1710	26.32	20231020	2.90	N	187660	100	21 억	251427	N	N	N	00	N
68	20231120	140848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2215	45	2	2.07	2604866675	1184586	127.10	2125	2290	2085	2820	1520	2170	2198.97	1.15	72538	2326	2247	2196	2117	2066	2222	2092	22	650	100	1510	5	1	21836250	484	184.58	1.57	12	5.42	12.00	1409.00	3325	20230628	-33.38	1710	20231020	29.53	3325	-33.38	20230628	1710	29.53	20231020	3325	-33.38	20230628	1710	29.53	20231020	2.90	N	187660	100	21 억	251427	N	N	N	00	N
69	20231120	130842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	50	2	2.30	2452005390	1115688	119.70	2125	2290	2085	2820	1520	2170	2197.75	1.15	54099	2326	2247	2196	2117	2066	2222	2092	22	650	100	1510	5	1	21836250	485	185.00	1.58	12	5.11	12.00	1409.00	3325	20230628	-33.23	1710	20231020	29.82	3325	-33.23	20230628	1710	29.82	20231020	3325	-33.23	20230628	1710	29.82	20231020	2.90	N	187660	100	21 억	251427	N	N	N	00	N
70	20231120	120845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	60	2	2.76	2355705610	1072566	115.08	2125	2290	2085	2820	1520	2170	2196.33	1.15	50655	2326	2247	2196	2117	2066	2222	2092	22	650	100	1510	5	1	21836250	487	185.83	1.58	12	4.91	12.00	1409.00	3325	20230628	-32.93	1710	20231020	30.41	3325	-32.93	20230628	1710	30.41	20231020	3325	-32.93	20230628	1710	30.41	20231020	2.90	N	187660	100	21 억	251427	N	N	N	00	N
71	20231120	110842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2215	45	2	2.07	1760234105	807547	86.64	2125	2265	2085	2820	1520	2170	2179.73	1.15	53869	2326	2247	2196	2117	2066	2222	2092	22	650	100	1510	5	1	21836250	484	184.58	1.57	12	3.70	12.00	1409.00	3325	20230628	-33.38	1710	20231020	29.53	3325	-33.38	20230628	1710	29.53	20231020	3325	-33.38	20230628	1710	29.53	20231020	2.90	N	187660	100	21 억	251427	N	N	N	00	N
72	20231120	100839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	0	3	0.00	876953445	409037	43.89	2125	2200	2085	2820	1520	2170	2143.95	1.15	83288	2326	2247	2196	2117	2066	2222	2092	22	650	100	1510	5	1	21836250	474	180.83	1.54	12	1.87	12.00	1409.00	3325	20230628	-34.74	1710	20231020	26.90	3325	-34.74	20230628	1710	26.90	20231020	3325	-34.74	20230628	1710	26.90	20231020	2.90	N	187660	100	21 억	251427	N	N	N	00	N
73	20231120	090847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	-55	5	-2.53	327625635	154113	16.53	2125	2155	2100	2820	1520	2170	2125.88	1.15	33661	2326	2247	2196	2117	2066	2222	2092	22	650	100	1510	5	1	21836250	462	176.25	1.50	12	0.71	12.00	1409.00	3325	20230628	-36.39	1710	20231020	23.68	3325	-36.39	20230628	1710	23.68	20231020	3325	-36.39	20230628	1710	23.68	20231020	2.90	N	187660	100	21 억	251427	N	N	N	00	N
74	20231117	160905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-130	5	-5.65	1988386455	898925	103.08	2245	2275	2145	2990	1610	2300	2211.92	0.39	166950	2440	2370	2320	2250	2200	2345	2225	22	690	100	1610	5	1	21836250	474	180.83	1.54	12	4.12	12.00	1409.00	3325	20230628	-34.74	1710	20231020	26.90	3325	-34.74	20230628	1710	26.90	20231020	3325	-34.74	20230628	1710	26.90	20231020	2.76	N	187660	100	21 억	84737	N	N	N	00	N
75	20231117	150911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-130	5	-5.65	1849080200	834725	95.72	2245	2275	2145	2990	1610	2300	2214.73	0.39	154141	2440	2370	2320	2250	2200	2345	2225	22	690	100	1610	5	1	21836250	474	180.83	1.54	12	3.82	12.00	1409.00	3325	20230628	-34.74	1710	20231020	26.90	3325	-34.74	20230628	1710	26.90	20231020	3325	-34.74	20230628	1710	26.90	20231020	2.76	N	187660	100	21 억	84737	N	N	N	00	N
76	20231117	140906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-120	5	-5.22	1722640925	776347	89.02	2245	2275	2145	2990	1610	2300	2218.43	0.39	135158	2440	2370	2320	2250	2200	2345	2225	22	690	100	1610	5	1	21836250	476	181.67	1.55	12	3.56	12.00	1409.00	3325	20230628	-34.44	1710	20231020	27.49	3325	-34.44	20230628	1710	27.49	20231020	3325	-34.44	20230628	1710	27.49	20231020	2.76	N	187660	100	21 억	84737	N	N	N	00	N
77	20231117	130904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2195	-105	5	-4.57	1444693050	647785	74.28	2245	2275	2170	2990	1610	2300	2229.71	0.39	105071	2440	2370	2320	2250	2200	2345	2225	22	690	100	1610	5	1	21836250	479	182.92	1.56	12	2.97	12.00	1409.00	3325	20230628	-33.98	1710	20231020	28.36	3325	-33.98	20230628	1710	28.36	20231020	3325	-33.98	20230628	1710	28.36	20231020	2.76	N	187660	100	21 억	84737	N	N	N	00	N
78	20231117	120906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2210	-90	5	-3.91	1283881800	574435	65.87	2245	2275	2175	2990	1610	2300	2234.51	0.39	83504	2440	2370	2320	2250	2200	2345	2225	22	690	100	1610	5	1	21836250	483	184.17	1.57	12	2.63	12.00	1409.00	3325	20230628	-33.53	1710	20231020	29.24	3325	-33.53	20230628	1710	29.24	20231020	3325	-33.53	20230628	1710	29.24	20231020	2.76	N	187660	100	21 억	84737	N	N	N	00	N
79	20231117	110910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	-70	5	-3.04	952318310	424157	48.64	2245	2275	2220	2990	1610	2300	2244.61	0.39	88052	2440	2370	2320	2250	2200	2345	2225	22	690	100	1610	5	1	21836250	487	185.83	1.58	12	1.94	12.00	1409.00	3325	20230628	-32.93	1710	20231020	30.41	3325	-32.93	20230628	1710	30.41	20231020	3325	-32.93	20230628	1710	30.41	20231020	2.76	N	187660	100	21 억	84737	N	N	N	00	N
80	20231117	100907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	-45	5	-1.96	702282480	312747	35.86	2245	2275	2230	2990	1610	2300	2244.72	0.39	97102	2440	2370	2320	2250	2200	2345	2225	22	690	100	1610	5	1	21836250	492	187.92	1.60	12	1.43	12.00	1409.00	3325	20230628	-32.18	1710	20231020	31.87	3325	-32.18	20230628	1710	31.87	20231020	3325	-32.18	20230628	1710	31.87	20231020	2.76	N	187660	100	21 억	84737	N	N	N	00	N
81	20231117	090908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	-45	5	-1.96	279318010	124291	14.25	2245	2270	2235	2990	1610	2300	2245.29	0.39	25941	2440	2370	2320	2250	2200	2345	2225	22	690	100	1610	5	1	21836250	492	187.92	1.60	12	0.57	12.00	1409.00	3325	20230628	-32.18	1710	20231020	31.87	3325	-32.18	20230628	1710	31.87	20231020	3325	-32.18	20230628	1710	31.87	20231020	2.76	N	187660	100	21 억	84737	N	N	N	00	N
82	20231116	160906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	-65	5	-2.72	1901317140	816121	9.03	2355	2390	2270	3105	1675	2390	2329.56	0.48	-18799	2916	2652	2446	2182	1976	2785	2315	22	715	100	1670	5	1	21836250	508	193.75	1.65	12	3.74	12.00	1409.00	3325	20230628	-30.08	1710	20231020	35.96	3325	-30.08	20230628	1710	35.96	20231020	3325	-30.08	20230628	1710	35.96	20231020	2.67	N	187660	100	21 억	104203	N	N	N	00	N
83	20231116	150900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-105	5	-4.39	1700390240	729478	8.07	2355	2390	2270	3105	1675	2390	2330.82	0.48	-16184	2916	2652	2446	2182	1976	2785	2315	22	715	100	1670	5	1	21836250	499	190.42	1.62	12	3.34	12.00	1409.00	3325	20230628	-31.28	1710	20231020	33.63	3325	-31.28	20230628	1710	33.63	20231020	3325	-31.28	20230628	1710	33.63	20231020	2.67	N	187660	100	21 억	104203	N	N	N	00	N
84	20231116	140837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-105	5	-4.39	1531978295	655887	7.26	2355	2390	2270	3105	1675	2390	2335.58	0.48	-17492	2916	2652	2446	2182	1976	2785	2315	22	715	100	1670	5	1	21836250	499	190.42	1.62	12	3.00	12.00	1409.00	3325	20230628	-31.28	1710	20231020	33.63	3325	-31.28	20230628	1710	33.63	20231020	3325	-31.28	20230628	1710	33.63	20231020	2.67	N	187660	100	21 억	104203	N	N	N	00	N
85	20231116	130900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	-100	5	-4.18	1353861520	577923	6.40	2355	2390	2270	3105	1675	2390	2342.48	0.48	-24544	2916	2652	2446	2182	1976	2785	2315	22	715	100	1670	5	1	21836250	500	190.83	1.63	12	2.65	12.00	1409.00	3325	20230628	-31.13	1710	20231020	33.92	3325	-31.13	20230628	1710	33.92	20231020	3325	-31.13	20230628	1710	33.92	20231020	2.67	N	187660	100	21 억	104203	N	N	N	00	N
86	20231116	120901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-60	5	-2.51	1089267765	463057	5.13	2355	2390	2310	3105	1675	2390	2352.19	0.48	-29845	2916	2652	2446	2182	1976	2785	2315	22	715	100	1670	5	1	21836250	509	194.17	1.65	12	2.12	12.00	1409.00	3325	20230628	-29.92	1710	20231020	36.26	3325	-29.92	20230628	1710	36.26	20231020	3325	-29.92	20230628	1710	36.26	20231020	2.67	N	187660	100	21 억	104203	N	N	N	00	N
87	20231116	110900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-50	5	-2.09	852406960	361150	4.00	2355	2390	2325	3105	1675	2390	2360.10	0.48	-34876	2916	2652	2446	2182	1976	2785	2315	22	715	100	1670	5	1	21836250	511	195.00	1.66	12	1.65	12.00	1409.00	3325	20230628	-29.62	1710	20231020	36.84	3325	-29.62	20230628	1710	36.84	20231020	3325	-29.62	20230628	1710	36.84	20231020	2.67	N	187660	100	21 억	104203	N	N	N	00	N
88	20231116	100900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-40	5	-1.67	268655380	114373	1.27	2355	2380	2325	3105	1675	2390	2348.25	0.48	9126	2916	2652	2446	2182	1976	2785	2315	22	715	100	1670	5	1	21836250	513	195.83	1.67	12	0.52	12.00	1409.00	3325	20230628	-29.32	1710	20231020	37.43	3325	-29.32	20230628	1710	37.43	20231020	3325	-29.32	20230628	1710	37.43	20231020	2.67	N	187660	100	21 억	104203	N	N	N	00	N
89	20231116	090905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	0	3	0.00	0	0	0.00	0	0	0	3105	1675	2390	0.00	0.48	0	2916	2652	2446	2182	1976	2785	2315	22	715	100	1670	5	1	21836250	522	199.17	1.70	12	0.00	12.00	1409.00	3325	20230628	-28.12	1710	20231020	39.77	3325	-28.12	20230628	1710	39.77	20231020	3325	-28.12	20230628	1710	39.77	20231020	2.67	N	187660	100	21 억	104203	N	N	N	00	N
90	20231115	160801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	35	2	1.49	22175195665	8979211	431.44	2295	2710	2240	3060	1650	2355	2469.68	0.92	-96531	2458	2406	2308	2256	2158	2432	2282	22	705	100	1640	5	1	21836250	522	199.17	1.70	12	41.12	12.00	1409.00	3325	20230628	-28.12	1710	20231020	39.77	3325	-28.12	20230628	1710	39.77	20231020	3325	-28.12	20230628	1710	39.77	20231020	2.61	N	187660	100	21 억	199893	N	N	N	00	N
91	20231115	150917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	10	2	0.42	21905751575	8865712	425.99	2295	2710	2240	3060	1650	2355	2470.85	0.92	-97274	2458	2406	2308	2256	2158	2432	2282	22	705	100	1640	5	1	21836250	516	197.08	1.68	12	40.60	12.00	1409.00	3325	20230628	-28.87	1710	20231020	38.30	3325	-28.87	20230628	1710	38.30	20231020	3325	-28.87	20230628	1710	38.30	20231020	2.61	N	187660	100	21 억	199893	N	N	N	00	N
92	20231115	140913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-15	5	-0.64	21442499075	8667106	416.44	2295	2710	2240	3060	1650	2355	2474.02	0.92	-125987	2458	2406	2308	2256	2158	2432	2282	22	705	100	1640	5	1	21836250	511	195.00	1.66	12	39.69	12.00	1409.00	3325	20230628	-29.62	1710	20231020	36.84	3325	-29.62	20230628	1710	36.84	20231020	3325	-29.62	20230628	1710	36.84	20231020	2.61	N	187660	100	21 억	199893	N	N	N	00	N
93	20231115	130914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	25	2	1.06	20655042425	8332040	400.34	2295	2710	2240	3060	1650	2355	2479.00	0.92	-133171	2458	2406	2308	2256	2158	2432	2282	22	705	100	1640	5	1	21836250	520	198.33	1.69	12	38.16	12.00	1409.00	3325	20230628	-28.42	1710	20231020	39.18	3325	-28.42	20230628	1710	39.18	20231020	3325	-28.42	20230628	1710	39.18	20231020	2.61	N	187660	100	21 억	199893	N	N	N	00	N
94	20231115	120916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	35	2	1.49	20256859015	8164883	392.31	2295	2710	2240	3060	1650	2355	2480.99	0.92	-133024	2458	2406	2308	2256	2158	2432	2282	22	705	100	1640	5	1	21836250	522	199.17	1.70	12	37.39	12.00	1409.00	3325	20230628	-28.12	1710	20231020	39.77	3325	-28.12	20230628	1710	39.77	20231020	3325	-28.12	20230628	1710	39.77	20231020	2.61	N	187660	100	21 억	199893	N	N	N	00	N
95	20231115	110926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	55	2	2.34	19099965175	7680474	369.04	2295	2710	2240	3060	1650	2355	2486.84	0.92	-133336	2458	2406	2308	2256	2158	2432	2282	22	705	100	1640	5	1	21836250	526	200.83	1.71	12	35.17	12.00	1409.00	3325	20230628	-27.52	1710	20231020	40.94	3325	-27.52	20230628	1710	40.94	20231020	3325	-27.52	20230628	1710	40.94	20231020	2.61	N	187660	100	21 억	199893	N	N	N	00	N
96	20231115	100918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	105	2	4.46	7228785835	2983144	143.34	2295	2515	2240	3060	1650	2355	2423.23	0.92	-90191	2458	2406	2308	2256	2158	2432	2282	22	705	100	1640	5	1	21836250	537	205.00	1.75	12	13.66	12.00	1409.00	3325	20230628	-26.02	1710	20231020	43.86	3325	-26.02	20230628	1710	43.86	20231020	3325	-26.02	20230628	1710	43.86	20231020	2.61	N	187660	100	21 억	199893	N	N	N	00	N
97	20231115	090908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	-95	5	-4.03	402250690	177533	8.53	2295	2300	2240	3060	1650	2355	2265.32	0.92	-42724	2458	2406	2308	2256	2158	2432	2282	22	705	100	1640	5	1	21836250	493	188.33	1.60	12	0.81	12.00	1409.00	3325	20230628	-32.03	1710	20231020	32.16	3325	-32.03	20230628	1710	32.16	20231020	3325	-32.03	20230628	1710	32.16	20231020	2.61	N	187660	100	21 억	199893	N	N	N	00	N
98	20231114	160856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	65	2	2.84	4177853730	1820905	55.50	2240	2360	2210	2975	1605	2290	2294.26	0.45	92900	2763	2526	2403	2166	2043	2465	2105	22	685	100	1600	5	1	21836250	514	196.25	1.67	12	8.34	12.00	1409.00	3325	20230628	-29.17	1710	20231020	37.72	3325	-29.17	20230628	1710	37.72	20231020	3325	-29.17	20230628	1710	37.72	20231020	3.10	N	187660	100	21 억	98526	N	N	N	00	N
99	20231114	150901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	65	2	2.84	3764421530	1645104	50.14	2240	2360	2210	2975	1605	2290	2288.26	0.45	97554	2763	2526	2403	2166	2043	2465	2105	22	685	100	1600	5	1	21836250	514	196.25	1.67	12	7.53	12.00	1409.00	3325	20230628	-29.17	1710	20231020	37.72	3325	-29.17	20230628	1710	37.72	20231020	3325	-29.17	20230628	1710	37.72	20231020	3.10	N	187660	100	21 억	98526	N	N	N	00	N
100	20231114	140859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	5	2	0.22	3107045360	1361346	41.49	2240	2350	2210	2975	1605	2290	2282.32	0.45	104217	2763	2526	2403	2166	2043	2465	2105	22	685	100	1600	5	1	21836250	501	191.25	1.63	12	6.23	12.00	1409.00	3325	20230628	-30.98	1710	20231020	34.21	3325	-30.98	20230628	1710	34.21	20231020	3325	-30.98	20230628	1710	34.21	20231020	3.10	N	187660	100	21 억	98526	N	N	N	00	N
101	20231114	130901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	0	3	0.00	2913889775	1276616	38.91	2240	2350	2210	2975	1605	2290	2282.50	0.45	101712	2763	2526	2403	2166	2043	2465	2105	22	685	100	1600	5	1	21836250	500	190.83	1.63	12	5.85	12.00	1409.00	3325	20230628	-31.13	1710	20231020	33.92	3325	-31.13	20230628	1710	33.92	20231020	3325	-31.13	20230628	1710	33.92	20231020	3.10	N	187660	100	21 억	98526	N	N	N	00	N
102	20231114	120903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-10	5	-0.44	2128668755	936267	28.54	2240	2325	2210	2975	1605	2290	2273.54	0.45	172394	2763	2526	2403	2166	2043	2465	2105	22	685	100	1600	5	1	21836250	498	190.00	1.62	12	4.29	12.00	1409.00	3325	20230628	-31.43	1710	20231020	33.33	3325	-31.43	20230628	1710	33.33	20231020	3325	-31.43	20230628	1710	33.33	20231020	3.10	N	187660	100	21 억	98526	N	N	N	00	N
103	20231114	110912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	-25	5	-1.09	1890856605	830989	25.33	2240	2325	2210	2975	1605	2290	2275.40	0.45	132408	2763	2526	2403	2166	2043	2465	2105	22	685	100	1600	5	1	21836250	495	188.75	1.61	12	3.81	12.00	1409.00	3325	20230628	-31.88	1710	20231020	32.46	3325	-31.88	20230628	1710	32.46	20231020	3325	-31.88	20230628	1710	32.46	20231020	3.10	N	187660	100	21 억	98526	N	N	N	00	N
104	20231114	100902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	20	2	0.87	1612106910	709210	21.62	2240	2325	2210	2975	1605	2290	2273.06	0.45	148017	2763	2526	2403	2166	2043	2465	2105	22	685	100	1600	5	1	21836250	504	192.50	1.64	12	3.25	12.00	1409.00	3325	20230628	-30.53	1710	20231020	35.09	3325	-30.53	20230628	1710	35.09	20231020	3325	-30.53	20230628	1710	35.09	20231020	3.10	N	187660	100	21 억	98526	N	N	N	00	N
105	20231114	090853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-5	5	-0.22	661482520	294897	8.99	2240	2285	2210	2975	1605	2290	2242.81	0.45	86987	2763	2526	2403	2166	2043	2465	2105	22	685	100	1600	5	1	21836250	499	190.42	1.62	12	1.35	12.00	1409.00	3325	20230628	-31.28	1710	20231020	33.63	3325	-31.28	20230628	1710	33.63	20231020	3325	-31.28	20230628	1710	33.63	20231020	3.10	N	187660	100	21 억	98526	N	N	N	00	N
106	20231113	160845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	-475	5	-17.18	7755868370	3152067	34.75	2615	2640	2280	3590	1940	2765	2460.97	0.61	-26389	3051	2907	2701	2557	2351	2805	2455	22	825	100	1930	5	1	21836250	500	190.83	1.63	12	14.44	12.00	1409.00	3325	20230628	-31.13	1710	20231020	33.92	3325	-31.13	20230628	1710	33.92	20231020	3325	-31.13	20230628	1710	33.92	20231020	3.82	N	187660	100	21 억	134282	N	N	N	00	N
107	20231113	150842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	-455	5	-16.46	7251000485	2933195	32.33	2615	2640	2280	3590	1940	2765	2471.95	0.61	-20558	3051	2907	2701	2557	2351	2805	2455	22	825	100	1930	5	1	21836250	504	192.50	1.64	12	13.43	12.00	1409.00	3325	20230628	-30.53	1710	20231020	35.09	3325	-30.53	20230628	1710	35.09	20231020	3325	-30.53	20230628	1710	35.09	20231020	3.82	N	187660	100	21 억	134282	N	N	N	00	N
108	20231113	140842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-315	5	-11.39	6215660980	2493544	27.49	2615	2640	2355	3590	1940	2765	2492.59	0.61	-52634	3051	2907	2701	2557	2351	2805	2455	22	825	100	1930	5	1	21836250	535	204.17	1.74	12	11.42	12.00	1409.00	3325	20230628	-26.32	1710	20231020	43.27	3325	-26.32	20230628	1710	43.27	20231020	3325	-26.32	20230628	1710	43.27	20231020	3.82	N	187660	100	21 억	134282	N	N	N	00	N
109	20231113	130839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	-350	5	-12.66	5780541220	2314982	25.52	2615	2640	2355	3590	1940	2765	2496.89	0.61	-45490	3051	2907	2701	2557	2351	2805	2455	22	825	100	1930	5	1	21836250	527	201.25	1.71	12	10.60	12.00	1409.00	3325	20230628	-27.37	1710	20231020	41.23	3325	-27.37	20230628	1710	41.23	20231020	3325	-27.37	20230628	1710	41.23	20231020	3.82	N	187660	100	21 억	134282	N	N	N	00	N
110	20231113	120843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	-360	5	-13.02	5431752425	2170136	23.92	2615	2640	2355	3590	1940	2765	2502.83	0.61	-34074	3051	2907	2701	2557	2351	2805	2455	22	825	100	1930	5	1	21836250	525	200.42	1.71	12	9.94	12.00	1409.00	3325	20230628	-27.67	1710	20231020	40.64	3325	-27.67	20230628	1710	40.64	20231020	3325	-27.67	20230628	1710	40.64	20231020	3.82	N	187660	100	21 억	134282	N	N	N	00	N
111	20231113	110839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-305	5	-11.03	4499507230	1781280	19.64	2615	2640	2405	3590	1940	2765	2525.86	0.61	-60155	3051	2907	2701	2557	2351	2805	2455	22	825	100	1930	5	1	21836250	537	205.00	1.75	12	8.16	12.00	1409.00	3325	20230628	-26.02	1710	20231020	43.86	3325	-26.02	20230628	1710	43.86	20231020	3325	-26.02	20230628	1710	43.86	20231020	3.82	N	187660	100	21 억	134282	N	N	N	00	N
112	20231113	100837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	-230	5	-8.32	3087922595	1205946	13.29	2615	2640	2500	3590	1940	2765	2560.41	0.61	-73178	3051	2907	2701	2557	2351	2805	2455	22	825	100	1930	5	1	21836250	554	211.25	1.80	12	5.52	12.00	1409.00	3325	20230628	-23.76	1710	20231020	48.25	3325	-23.76	20230628	1710	48.25	20231020	3325	-23.76	20230628	1710	48.25	20231020	3.82	N	187660	100	21 억	134282	N	N	N	00	N
113	20231113	090844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	-180	5	-6.51	1099649520	425111	4.69	2615	2640	2535	3590	1940	2765	2586.30	0.61	-8259	3051	2907	2701	2557	2351	2805	2455	22	825	100	1930	5	1	21836250	564	215.42	1.83	12	1.95	12.00	1409.00	3325	20230628	-22.26	1710	20231020	51.17	3325	-22.26	20230628	1710	51.17	20231020	3325	-22.26	20230628	1710	51.17	20231020	3.82	N	187660	100	21 억	134282	N	N	N	00	N
114	20231110	160856	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	0	3	0.00	23741214785	8866824	41.63	2785	2845	2495	3590	1940	2765	2672.02	0.75	-29031	3038	2901	2628	2491	2218	2970	2560	22	825	100	1930	5	1	21836250	604	230.42	1.96	12	40.61	12.00	1409.00	3325	20230628	-16.84	1710	20231020	61.70	3325	-16.84	20230628	1710	61.70	20231020	3325	-16.84	20230628	1710	61.70	20231020	4.18	N	187660	100	21 억	163315	N	N	N	01	N
115	20231110	150858	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	-70	5	-2.53	22271100820	8329854	39.11	2785	2845	2495	3590	1940	2765	2667.71	0.75	-42711	3038	2901	2628	2491	2218	2970	2560	22	825	100	1930	5	1	21836250	588	224.58	1.91	12	38.15	12.00	1409.00	3325	20230628	-18.95	1710	20231020	57.60	3325	-18.95	20230628	1710	57.60	20231020	3325	-18.95	20230628	1710	57.60	20231020	4.18	N	187660	100	21 억	163315	N	N	N	01	N
116	20231110	140848	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-235	5	-8.50	14254710145	5340385	25.07	2785	2845	2510	3590	1940	2765	2659.14	0.75	-35377	3038	2901	2628	2491	2218	2970	2560	22	825	100	1930	5	1	21836250	552	210.83	1.80	12	24.46	12.00	1409.00	3325	20230628	-23.91	1710	20231020	47.95	3325	-23.91	20230628	1710	47.95	20231020	3325	-23.91	20230628	1710	47.95	20231020	4.18	N	187660	100	21 억	163315	N	N	N	01	N
117	20231110	130849	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	-240	5	-8.68	13920764005	5208522	24.45	2785	2845	2510	3590	1940	2765	2662.70	0.75	-11948	3038	2901	2628	2491	2218	2970	2560	22	825	100	1930	5	1	21836250	551	210.42	1.79	12	23.85	12.00	1409.00	3325	20230628	-24.06	1710	20231020	47.66	3325	-24.06	20230628	1710	47.66	20231020	3325	-24.06	20230628	1710	47.66	20231020	4.18	N	187660	100	21 억	163315	N	N	N	01	N
118	20231110	120852	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-235	5	-8.50	13533243130	5055148	23.73	2785	2845	2510	3590	1940	2765	2667.29	0.75	-8172	3038	2901	2628	2491	2218	2970	2560	22	825	100	1930	5	1	21836250	552	210.83	1.80	12	23.15	12.00	1409.00	3325	20230628	-23.91	1710	20231020	47.95	3325	-23.91	20230628	1710	47.95	20231020	3325	-23.91	20230628	1710	47.95	20231020	4.18	N	187660	100	21 억	163315	N	N	N	01	N
119	20231110	110839	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-255	5	-9.22	12936887165	4819198	22.63	2785	2845	2510	3590	1940	2765	2674.94	0.75	-26444	3038	2901	2628	2491	2218	2970	2560	22	825	100	1930	5	1	21836250	548	209.17	1.78	12	22.07	12.00	1409.00	3325	20230628	-24.51	1710	20231020	46.78	3325	-24.51	20230628	1710	46.78	20231020	3325	-24.51	20230628	1710	46.78	20231020	4.18	N	187660	100	21 억	163315	N	N	N	01	N
120	20231110	100848	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-145	5	-5.24	10729702535	3960318	18.59	2785	2845	2535	3590	1940	2765	2701.09	0.75	-35568	3038	2901	2628	2491	2218	2970	2560	22	825	100	1930	5	1	21836250	572	218.33	1.86	12	18.14	12.00	1409.00	3325	20230628	-21.20	1710	20231020	53.22	3325	-21.20	20230628	1710	53.22	20231020	3325	-21.20	20230628	1710	53.22	20231020	4.18	N	187660	100	21 억	163315	N	N	N	01	N
121	20231110	090834	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	-35	5	-1.27	6416482765	2327158	10.93	2785	2845	2685	3590	1940	2765	2755.04	0.75	-36037	3038	2901	2628	2491	2218	2970	2560	22	825	100	1930	5	1	21836250	596	227.50	1.94	12	10.66	12.00	1409.00	3325	20230628	-17.89	1710	20231020	59.65	3325	-17.89	20230628	1710	59.65	20231020	3325	-17.89	20230628	1710	59.65	20231020	4.18	N	187660	100	21 억	163315	N	N	N	01	N
122	20231109	160827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	635	1	29.81	56106869545	21292955	467.35	2450	2765	2355	2765	1495	2130	2634.90	0.79	-5126	2402	2266	2054	1918	1706	2334	1986	22	635	100	1490	5	1	21836250	604	230.42	1.96	12	97.51	12.00	1409.00	3325	20230628	-16.84	1710	20231020	61.70	3325	-16.84	20230628	1710	61.70	20231020	3325	-16.84	20230628	1710	61.70	20231020	4.21	N	187660	100	21 억	171787	N	N	N	00	N
123	20231109	150826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	610	2	28.64	48434961460	18489401	405.81	2450	2765	2355	2765	1495	2130	2619.61	0.79	-58959	2402	2266	2054	1918	1706	2334	1986	22	635	100	1490	5	1	21836250	598	228.33	1.94	12	84.67	12.00	1409.00	3325	20230628	-17.59	1710	20231020	60.23	3325	-17.59	20230628	1710	60.23	20231020	3325	-17.59	20230628	1710	60.23	20231020	4.21	N	187660	100	21 억	171787	N	N	N	00	N
124	20231109	140823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	635	1	29.81	36084015835	13943677	306.04	2450	2765	2355	2765	1495	2130	2587.84	0.79	16387	2402	2266	2054	1918	1706	2334	1986	22	635	100	1490	5	1	21836250	604	230.42	1.96	12	63.86	12.00	1409.00	3325	20230628	-16.84	1710	20231020	61.70	3325	-16.84	20230628	1710	61.70	20231020	3325	-16.84	20230628	1710	61.70	20231020	4.21	N	187660	100	21 억	171787	N	N	N	00	N
125	20231109	130827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	635	1	29.81	36043973105	13929195	305.72	2450	2765	2355	2765	1495	2130	2587.66	0.79	16387	2402	2266	2054	1918	1706	2334	1986	22	635	100	1490	5	1	21836250	604	230.42	1.96	12	63.79	12.00	1409.00	3325	20230628	-16.84	1710	20231020	61.70	3325	-16.84	20230628	1710	61.70	20231020	3325	-16.84	20230628	1710	61.70	20231020	4.21	N	187660	100	21 억	171787	N	N	N	00	N
126	20231109	120830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	635	1	29.81	32425980780	12613633	276.85	2450	2765	2355	2765	1495	2130	2570.71	0.79	-13777	2402	2266	2054	1918	1706	2334	1986	22	635	100	1490	5	1	21836250	604	230.42	1.96	12	57.76	12.00	1409.00	3325	20230628	-16.84	1710	20231020	61.70	3325	-16.84	20230628	1710	61.70	20231020	3325	-16.84	20230628	1710	61.70	20231020	4.21	N	187660	100	21 억	171787	N	N	N	00	N
127	20231109	110827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	635	1	29.81	32296617490	12566847	275.82	2450	2765	2355	2765	1495	2130	2569.99	0.79	-13777	2402	2266	2054	1918	1706	2334	1986	22	635	100	1490	5	1	21836250	604	230.42	1.96	12	57.55	12.00	1409.00	3325	20230628	-16.84	1710	20231020	61.70	3325	-16.84	20230628	1710	61.70	20231020	3325	-16.84	20230628	1710	61.70	20231020	4.21	N	187660	100	21 억	171787	N	N	N	00	N
128	20231109	100822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	255	2	11.97	22822077560	9003762	197.62	2450	2700	2355	2765	1495	2130	2534.73	0.79	-67770	2402	2266	2054	1918	1706	2334	1986	22	635	100	1490	5	1	21836250	521	198.75	1.69	12	41.23	12.00	1409.00	3325	20230628	-28.27	1710	20231020	39.47	3325	-28.27	20230628	1710	39.47	20231020	3325	-28.27	20230628	1710	39.47	20231020	4.21	N	187660	100	21 억	171787	N	N	N	00	N
129	20231109	090828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	560	2	26.29	9376174850	3680849	80.79	2450	2690	2355	2765	1495	2130	2547.29	0.79	-56854	2402	2266	2054	1918	1706	2334	1986	22	635	100	1490	5	1	21836250	587	224.17	1.91	12	16.86	12.00	1409.00	3325	20230628	-19.10	1710	20231020	57.31	3325	-19.10	20230628	1710	57.31	20231020	3325	-19.10	20230628	1710	57.31	20231020	4.21	N	187660	100	21 억	171787	Y	N	N	00	N
130	20231108	160819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	284	2	15.38	8766430536	4195300	7323.05	1865	2190	1842	2395	1293	1846	2089.53	0.98	-37885	1892	1869	1848	1825	1804	1858	1814	22	549	100	1290	5	1	21836250	465	177.50	1.51	12	19.21	12.00	1409.00	3325	20230628	-35.94	1710	20231020	24.56	3325	-35.94	20230628	1710	24.56	20231020	3325	-35.94	20230628	1710	24.56	20231020	4.16	N	187660	100	21 억	214789	N	N	N	00	N
131	20231108	150825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	269	2	14.57	8269115311	3959460	6911.38	1865	2190	1842	2395	1293	1846	2088.45	0.98	-50397	1892	1869	1848	1825	1804	1858	1814	22	549	100	1290	5	1	21836250	462	176.25	1.50	12	18.13	12.00	1409.00	3325	20230628	-36.39	1710	20231020	23.68	3325	-36.39	20230628	1710	23.68	20231020	3325	-36.39	20230628	1710	23.68	20231020	4.16	N	187660	100	21 억	214789	N	N	N	00	N
132	20231108	140820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	329	2	17.82	5049024096	2447169	4271.62	1865	2175	1842	2395	1293	1846	2063.21	0.98	3508	1892	1869	1848	1825	1804	1858	1814	22	549	100	1290	5	1	21836250	475	181.25	1.54	12	11.21	12.00	1409.00	3325	20230628	-34.59	1710	20231020	27.19	3325	-34.59	20230628	1710	27.19	20231020	3325	-34.59	20230628	1710	27.19	20231020	4.16	N	187660	100	21 억	214789	N	N	N	00	N
133	20231108	130818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1942	96	2	5.20	1252635462	629134	1098.18	1865	2090	1842	2395	1293	1846	1991.05	0.98	3614	1892	1869	1848	1825	1804	1858	1814	22	549	100	1290	1	1	21836250	424	161.83	1.38	12	2.88	12.00	1409.00	3325	20230628	-41.59	1710	20231020	13.57	3325	-41.59	20230628	1710	13.57	20231020	3325	-41.59	20230628	1710	13.57	20231020	4.16	N	187660	100	21 억	214789	N	N	N	00	N
134	20231108	120813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1868	22	2	1.19	45426897	24337	42.48	1865	1875	1842	2395	1293	1846	1866.58	0.98	3324	1892	1869	1848	1825	1804	1858	1814	22	549	100	1290	1	1	21836250	408	155.67	1.33	12	0.11	12.00	1409.00	3325	20230628	-43.82	1710	20231020	9.24	3325	-43.82	20230628	1710	9.24	20231020	3325	-43.82	20230628	1710	9.24	20231020	4.16	N	187660	100	21 억	214789	N	N	N	00	N
135	20231108	110821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1870	24	2	1.30	44121120	23635	41.26	1865	1875	1842	2395	1293	1846	1866.77	0.98	2737	1892	1869	1848	1825	1804	1858	1814	22	549	100	1290	1	1	21836250	408	155.83	1.33	12	0.11	12.00	1409.00	3325	20230628	-43.76	1710	20231020	9.36	3325	-43.76	20230628	1710	9.36	20231020	3325	-43.76	20230628	1710	9.36	20231020	4.16	N	187660	100	21 억	214789	N	N	N	00	N
136	20231108	100820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1872	26	2	1.41	40061645	21455	37.45	1865	1875	1842	2395	1293	1846	1867.24	0.98	2687	1892	1869	1848	1825	1804	1858	1814	22	549	100	1290	1	1	21836250	409	156.00	1.33	12	0.10	12.00	1409.00	3325	20230628	-43.70	1710	20231020	9.47	3325	-43.70	20230628	1710	9.47	20231020	3325	-43.70	20230628	1710	9.47	20231020	4.16	N	187660	100	21 억	214789	N	N	N	00	N
137	20231108	090817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1875	29	2	1.57	2506989	1345	2.35	1865	1875	1846	2395	1293	1846	1863.93	0.98	22	1892	1869	1848	1825	1804	1858	1814	22	549	100	1290	1	1	21836250	409	156.25	1.33	12	0.01	12.00	1409.00	3325	20230628	-43.61	1710	20231020	9.65	3325	-43.61	20230628	1710	9.65	20231020	3325	-43.61	20230628	1710	9.65	20231020	4.16	N	187660	100	21 억	214789	N	N	N	00	N
138	20231107	160819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1846	-9	5	-0.49	104862221	56740	75.07	1859	1871	1827	2410	1299	1855	1848.12	1.07	-18165	1886	1870	1839	1823	1792	1878	1831	22	555	100	1290	1	1	21836250	403	153.83	1.31	12	0.26	12.00	1409.00	3325	20230628	-44.48	1710	20231020	7.95	3325	-44.48	20230628	1710	7.95	20231020	3325	-44.48	20230628	1710	7.95	20231020	4.17	N	187660	100	21 억	232955	N	N	N	00	N
139	20231107	150821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1847	-8	5	-0.43	104565032	56579	74.86	1859	1871	1827	2410	1299	1855	1848.12	1.07	-18118	1886	1870	1839	1823	1792	1878	1831	22	555	100	1290	1	1	21836250	403	153.92	1.31	12	0.26	12.00	1409.00	3325	20230628	-44.45	1710	20231020	8.01	3325	-44.45	20230628	1710	8.01	20231020	3325	-44.45	20230628	1710	8.01	20231020	4.17	N	187660	100	21 억	232955	N	N	N	00	N
140	20231107	140824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1842	-13	5	-0.70	83282452	45024	59.57	1859	1871	1827	2410	1299	1855	1849.73	1.07	-17987	1886	1870	1839	1823	1792	1878	1831	22	555	100	1290	1	1	21836250	402	153.50	1.31	12	0.21	12.00	1409.00	3325	20230628	-44.60	1710	20231020	7.72	3325	-44.60	20230628	1710	7.72	20231020	3325	-44.60	20230628	1710	7.72	20231020	4.17	N	187660	100	21 억	232955	N	N	N	00	N
141	20231107	130822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1848	-7	5	-0.38	82062247	44357	58.69	1859	1871	1827	2410	1299	1855	1850.04	1.07	-17943	1886	1870	1839	1823	1792	1878	1831	22	555	100	1290	1	1	21836250	404	154.00	1.31	12	0.20	12.00	1409.00	3325	20230628	-44.42	1710	20231020	8.07	3325	-44.42	20230628	1710	8.07	20231020	3325	-44.42	20230628	1710	8.07	20231020	4.17	N	187660	100	21 억	232955	N	N	N	00	N
142	20231107	120817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1843	-12	5	-0.65	75420804	40737	53.90	1859	1871	1839	2410	1299	1855	1851.41	1.07	-17154	1886	1870	1839	1823	1792	1878	1831	22	555	100	1290	1	1	21836250	402	153.58	1.31	12	0.19	12.00	1409.00	3325	20230628	-44.57	1710	20231020	7.78	3325	-44.57	20230628	1710	7.78	20231020	3325	-44.57	20230628	1710	7.78	20231020	4.17	N	187660	100	21 억	232955	N	N	N	00	N
143	20231107	110818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1845	-10	5	-0.54	57721282	31119	41.17	1859	1871	1839	2410	1299	1855	1854.86	1.07	-11147	1886	1870	1839	1823	1792	1878	1831	22	555	100	1290	1	1	21836250	403	153.75	1.31	12	0.14	12.00	1409.00	3325	20230628	-44.51	1710	20231020	7.89	3325	-44.51	20230628	1710	7.89	20231020	3325	-44.51	20230628	1710	7.89	20231020	4.17	N	187660	100	21 억	232955	N	N	N	00	N
144	20231107	100828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1870	15	2	0.81	37364696	20142	26.65	1859	1871	1839	2410	1299	1855	1855.06	1.07	-11202	1886	1870	1839	1823	1792	1878	1831	22	555	100	1290	1	1	21836250	408	155.83	1.33	12	0.09	12.00	1409.00	3325	20230628	-43.76	1710	20231020	9.36	3325	-43.76	20230628	1710	9.36	20231020	3325	-43.76	20230628	1710	9.36	20231020	4.17	N	187660	100	21 억	232955	N	N	N	00	N
145	20231107	090807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1839	-16	5	-0.86	19119634	10349	13.69	1859	1859	1839	2410	1299	1855	1847.49	1.07	-9963	1886	1870	1839	1823	1792	1878	1831	22	555	100	1290	1	1	21836250	402	153.25	1.31	12	0.05	12.00	1409.00	3325	20230628	-44.69	1710	20231020	7.54	3325	-44.69	20230628	1710	7.54	20231020	3325	-44.69	20230628	1710	7.54	20231020	4.17	N	187660	100	21 억	232955	N	N	N	00	N
146	20231106	160800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1855	29	2	1.59	138550291	75469	144.43	1808	1855	1808	2370	1279	1826	1833.78	1.00	13437	1909	1867	1791	1749	1673	1829	1711	22	544	100	1270	1	1	21836250	405	154.58	1.32	12	0.35	12.00	1409.00	3325	20230628	-44.21	1710	20231020	8.48	3325	-44.21	20230628	1710	8.48	20231020	3325	-44.21	20230628	1710	8.48	20231020	4.21	N	187660	100	21 억	218859	N	N	N	00	N
147	20231106	150804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1830	4	2	0.22	83733231	45785	87.62	1808	1847	1808	2370	1279	1826	1828.84	1.00	12275	1909	1867	1791	1749	1673	1829	1711	22	544	100	1270	1	1	21836250	400	152.50	1.30	12	0.21	12.00	1409.00	3325	20230628	-44.96	1710	20231020	7.02	3325	-44.96	20230628	1710	7.02	20231020	3325	-44.96	20230628	1710	7.02	20231020	4.21	N	187660	100	21 억	218859	N	N	N	00	N
148	20231106	140801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1835	9	2	0.49	75997795	41562	79.54	1808	1847	1808	2370	1279	1826	1828.54	1.00	13365	1909	1867	1791	1749	1673	1829	1711	22	544	100	1270	1	1	21836250	401	152.92	1.30	12	0.19	12.00	1409.00	3325	20230628	-44.81	1710	20231020	7.31	3325	-44.81	20230628	1710	7.31	20231020	3325	-44.81	20230628	1710	7.31	20231020	4.21	N	187660	100	21 억	218859	N	N	N	00	N
149	20231106	130809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1839	13	2	0.71	33315453	18222	34.87	1808	1847	1808	2370	1279	1826	1828.31	1.00	-1047	1909	1867	1791	1749	1673	1829	1711	22	544	100	1270	1	1	21836250	402	153.25	1.31	12	0.08	12.00	1409.00	3325	20230628	-44.69	1710	20231020	7.54	3325	-44.69	20230628	1710	7.54	20231020	3325	-44.69	20230628	1710	7.54	20231020	4.21	N	187660	100	21 억	218859	N	N	N	00	N
150	20231106	120806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1844	18	2	0.99	28511971	15600	29.85	1808	1847	1808	2370	1279	1826	1827.69	1.00	-320	1909	1867	1791	1749	1673	1829	1711	22	544	100	1270	1	1	21836250	403	153.67	1.31	12	0.07	12.00	1409.00	3325	20230628	-44.54	1710	20231020	7.84	3325	-44.54	20230628	1710	7.84	20231020	3325	-44.54	20230628	1710	7.84	20231020	4.21	N	187660	100	21 억	218859	N	N	N	00	N
151	20231106	110804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1829	3	2	0.16	19225461	10552	20.19	1808	1838	1808	2370	1279	1826	1821.97	1.00	234	1909	1867	1791	1749	1673	1829	1711	22	544	100	1270	1	1	21836250	399	152.42	1.30	12	0.05	12.00	1409.00	3325	20230628	-44.99	1710	20231020	6.96	3325	-44.99	20230628	1710	6.96	20231020	3325	-44.99	20230628	1710	6.96	20231020	4.21	N	187660	100	21 억	218859	N	N	N	00	N
152	20231106	100742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1833	7	2	0.38	12033084	6613	12.66	1808	1838	1808	2370	1279	1826	1819.61	1.00	-1143	1909	1867	1791	1749	1673	1829	1711	22	544	100	1270	1	1	21836250	400	152.75	1.30	12	0.03	12.00	1409.00	3325	20230628	-44.87	1710	20231020	7.19	3325	-44.87	20230628	1710	7.19	20231020	3325	-44.87	20230628	1710	7.19	20231020	4.21	N	187660	100	21 억	218859	N	N	N	00	N
153	20231106	090804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1822	-4	5	-0.22	5668771	3123	5.98	1808	1823	1808	2370	1279	1826	1815.17	1.00	-818	1909	1867	1791	1749	1673	1829	1711	22	544	100	1270	1	1	21836250	398	151.83	1.29	12	0.01	12.00	1409.00	3325	20230628	-45.20	1710	20231020	6.55	3325	-45.20	20230628	1710	6.55	20231020	3325	-45.20	20230628	1710	6.55	20231020	4.21	N	187660	100	21 억	218859	N	N	N	00	N
154	20231103	160755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1826	12	2	0.66	94735414	52199	159.06	1827	1833	1715	2355	1270	1814	1814.89	0.97	7867	1850	1831	1800	1781	1750	1841	1791	22	541	100	1260	1	1	21836250	399	152.17	1.30	12	0.24	12.00	1409.00	3325	20230628	-45.08	1710	20231020	6.78	3325	-45.08	20230628	1710	6.78	20231020	3325	-45.08	20230628	1710	6.78	20231020	4.27	N	187660	100	21 억	210904	N	N	N	00	N
155	20231103	150752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1830	16	2	0.88	84426338	46528	141.78	1827	1833	1715	2355	1270	1814	1814.53	0.97	7946	1850	1831	1800	1781	1750	1841	1791	22	541	100	1260	1	1	21836250	400	152.50	1.30	12	0.21	12.00	1409.00	3325	20230628	-44.96	1710	20231020	7.02	3325	-44.96	20230628	1710	7.02	20231020	3325	-44.96	20230628	1710	7.02	20231020	4.27	N	187660	100	21 억	210904	N	N	N	00	N
156	20231103	140751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1823	9	2	0.50	74442367	41054	125.10	1827	1833	1715	2355	1270	1814	1813.28	0.97	8101	1850	1831	1800	1781	1750	1841	1791	22	541	100	1260	1	1	21836250	398	151.92	1.29	12	0.19	12.00	1409.00	3325	20230628	-45.17	1710	20231020	6.61	3325	-45.17	20230628	1710	6.61	20231020	3325	-45.17	20230628	1710	6.61	20231020	4.27	N	187660	100	21 억	210904	N	N	N	00	N
157	20231103	130752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1814	0	3	0.00	72250613	39849	121.42	1827	1833	1715	2355	1270	1814	1813.11	0.97	8122	1850	1831	1800	1781	1750	1841	1791	22	541	100	1260	1	1	21836250	396	151.17	1.29	12	0.18	12.00	1409.00	3325	20230628	-45.44	1710	20231020	6.08	3325	-45.44	20230628	1710	6.08	20231020	3325	-45.44	20230628	1710	6.08	20231020	4.27	N	187660	100	21 억	210904	N	N	N	00	N
158	20231103	120750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1824	10	2	0.55	70875684	39093	119.12	1827	1833	1715	2355	1270	1814	1813.00	0.97	8022	1850	1831	1800	1781	1750	1841	1791	22	541	100	1260	1	1	21836250	398	152.00	1.29	12	0.18	12.00	1409.00	3325	20230628	-45.14	1710	20231020	6.67	3325	-45.14	20230628	1710	6.67	20231020	3325	-45.14	20230628	1710	6.67	20231020	4.27	N	187660	100	21 억	210904	N	N	N	00	N
159	20231103	110758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1830	16	2	0.88	68417868	37738	114.99	1827	1833	1715	2355	1270	1814	1812.97	0.97	7468	1850	1831	1800	1781	1750	1841	1791	22	541	100	1260	1	1	21836250	400	152.50	1.30	12	0.17	12.00	1409.00	3325	20230628	-44.96	1710	20231020	7.02	3325	-44.96	20230628	1710	7.02	20231020	3325	-44.96	20230628	1710	7.02	20231020	4.27	N	187660	100	21 억	210904	N	N	N	00	N
160	20231103	100742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1812	-2	5	-0.11	31886380	17632	53.73	1827	1833	1715	2355	1270	1814	1808.44	0.97	887	1850	1831	1800	1781	1750	1841	1791	22	541	100	1260	1	1	21836250	396	151.00	1.29	12	0.08	12.00	1409.00	3325	20230628	-45.50	1710	20231020	5.96	3325	-45.50	20230628	1710	5.96	20231020	3325	-45.50	20230628	1710	5.96	20231020	4.27	N	187660	100	21 억	210904	N	N	N	00	N
161	20231103	090746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1831	17	2	0.94	10278876	5632	17.16	1827	1833	1815	2355	1270	1814	1825.08	0.97	-239	1850	1831	1800	1781	1750	1841	1791	22	541	100	1260	1	1	21836250	400	152.58	1.30	12	0.03	12.00	1409.00	3325	20230628	-44.93	1710	20231020	7.08	3325	-44.93	20230628	1710	7.08	20231020	3325	-44.93	20230628	1710	7.08	20231020	4.27	N	187660	100	21 억	210904	N	N	N	00	N
162	20231102	160747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1814	46	2	2.60	58722568	32618	73.66	1769	1819	1769	2295	1238	1768	1800.30	0.90	13512	1812	1789	1760	1737	1708	1775	1723	22	527	100	1230	1	1	21836250	396	151.17	1.29	12	0.15	12.00	1409.00	3325	20230628	-45.44	1710	20231020	6.08	3325	-45.44	20230628	1710	6.08	20231020	3325	-45.44	20230628	1710	6.08	20231020	4.26	N	187660	100	21 억	197392	N	N	N	00	N
163	20231102	150755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1804	36	2	2.04	55119049	30631	69.17	1769	1819	1769	2295	1238	1768	1799.45	0.90	13179	1812	1789	1760	1737	1708	1775	1723	22	527	100	1230	1	1	21836250	394	150.33	1.28	12	0.14	12.00	1409.00	3325	20230628	-45.74	1710	20231020	5.50	3325	-45.74	20230628	1710	5.50	20231020	3325	-45.74	20230628	1710	5.50	20231020	4.26	N	187660	100	21 억	197392	N	N	N	00	N
164	20231102	140741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1816	48	2	2.71	51171573	28450	64.25	1769	1816	1769	2295	1238	1768	1798.65	0.90	12406	1812	1789	1760	1737	1708	1775	1723	22	527	100	1230	1	1	21836250	397	151.33	1.29	12	0.13	12.00	1409.00	3325	20230628	-45.38	1710	20231020	6.20	3325	-45.38	20230628	1710	6.20	20231020	3325	-45.38	20230628	1710	6.20	20231020	4.26	N	187660	100	21 억	197392	N	N	N	00	N
165	20231102	130746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1799	31	2	1.75	49098643	27307	61.67	1769	1816	1769	2295	1238	1768	1798.02	0.90	12964	1812	1789	1760	1737	1708	1775	1723	22	527	100	1230	1	1	21836250	393	149.92	1.28	12	0.13	12.00	1409.00	3325	20230628	-45.89	1710	20231020	5.20	3325	-45.89	20230628	1710	5.20	20231020	3325	-45.89	20230628	1710	5.20	20231020	4.26	N	187660	100	21 억	197392	N	N	N	00	N
166	20231102	120744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1816	48	2	2.71	44578961	24801	56.01	1769	1816	1769	2295	1238	1768	1797.47	0.90	11613	1812	1789	1760	1737	1708	1775	1723	22	527	100	1230	1	1	21836250	397	151.33	1.29	12	0.11	12.00	1409.00	3325	20230628	-45.38	1710	20231020	6.20	3325	-45.38	20230628	1710	6.20	20231020	3325	-45.38	20230628	1710	6.20	20231020	4.26	N	187660	100	21 억	197392	N	N	N	00	N
167	20231102	110743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1804	36	2	2.04	27119094	15137	34.18	1769	1804	1769	2295	1238	1768	1791.58	0.90	7260	1812	1789	1760	1737	1708	1775	1723	22	527	100	1230	1	1	21836250	394	150.33	1.28	12	0.07	12.00	1409.00	3325	20230628	-45.74	1710	20231020	5.50	3325	-45.74	20230628	1710	5.50	20231020	3325	-45.74	20230628	1710	5.50	20231020	4.26	N	187660	100	21 억	197392	N	N	N	00	N
168	20231102	100744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1797	29	2	1.64	20249378	11320	25.56	1769	1798	1769	2295	1238	1768	1788.81	0.90	4534	1812	1789	1760	1737	1708	1775	1723	22	527	100	1230	1	1	21836250	392	149.75	1.28	12	0.05	12.00	1409.00	3325	20230628	-45.95	1710	20231020	5.09	3325	-45.95	20230628	1710	5.09	20231020	3325	-45.95	20230628	1710	5.09	20231020	4.26	N	187660	100	21 억	197392	N	N	N	00	N
169	20231102	090749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1789	21	2	1.19	8458890	4745	10.72	1769	1792	1769	2295	1238	1768	1782.70	0.90	1398	1812	1789	1760	1737	1708	1775	1723	22	527	100	1230	1	1	21836250	391	149.08	1.27	12	0.02	12.00	1409.00	3325	20230628	-46.20	1710	20231020	4.62	3325	-46.20	20230628	1710	4.62	20231020	3325	-46.20	20230628	1710	4.62	20231020	4.26	N	187660	100	21 억	197392	N	N	N	00	N
170	20231101	160741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1768	5	2	0.28	76093573	43075	60.43	1782	1783	1731	2290	1235	1763	1766.54	0.86	10107	1860	1811	1776	1727	1692	1794	1710	22	527	100	1230	1	1	21836250	386	147.33	1.25	12	0.20	12.00	1409.00	3325	20230628	-46.83	1710	20231020	3.39	3325	-46.83	20230628	1710	3.39	20231020	3325	-46.83	20230628	1710	3.39	20231020	4.24	N	187660	100	21 억	187286	N	N	N	00	N
171	20231101	150741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1767	4	2	0.23	67096705	37986	53.29	1782	1783	1731	2290	1235	1763	1766.35	0.86	9935	1860	1811	1776	1727	1692	1794	1710	22	527	100	1230	1	1	21836250	386	147.25	1.25	12	0.17	12.00	1409.00	3325	20230628	-46.86	1710	20231020	3.33	3325	-46.86	20230628	1710	3.33	20231020	3325	-46.86	20230628	1710	3.33	20231020	4.24	N	187660	100	21 억	187286	N	N	N	00	N
172	20231101	140735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1765	2	2	0.11	63234164	35798	50.22	1782	1783	1731	2290	1235	1763	1766.42	0.86	9534	1860	1811	1776	1727	1692	1794	1710	22	527	100	1230	1	1	21836250	385	147.08	1.25	12	0.16	12.00	1409.00	3325	20230628	-46.92	1710	20231020	3.22	3325	-46.92	20230628	1710	3.22	20231020	3325	-46.92	20230628	1710	3.22	20231020	4.24	N	187660	100	21 억	187286	N	N	N	00	N
173	20231101	130741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1779	16	2	0.91	47221140	26729	37.50	1782	1783	1731	2290	1235	1763	1766.66	0.86	5038	1860	1811	1776	1727	1692	1794	1710	22	527	100	1230	1	1	21836250	388	148.25	1.26	12	0.12	12.00	1409.00	3325	20230628	-46.50	1710	20231020	4.04	3325	-46.50	20230628	1710	4.04	20231020	3325	-46.50	20230628	1710	4.04	20231020	4.24	N	187660	100	21 억	187286	N	N	N	00	N
174	20231101	120758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1769	6	2	0.34	42971551	24328	34.13	1782	1783	1731	2290	1235	1763	1766.34	0.86	5053	1860	1811	1776	1727	1692	1794	1710	22	527	100	1230	1	1	21836250	386	147.42	1.26	12	0.11	12.00	1409.00	3325	20230628	-46.80	1710	20231020	3.45	3325	-46.80	20230628	1710	3.45	20231020	3325	-46.80	20230628	1710	3.45	20231020	4.24	N	187660	100	21 억	187286	N	N	N	00	N
175	20231101	110804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1764	1	2	0.06	37084982	20989	29.45	1782	1783	1731	2290	1235	1763	1766.88	0.86	5035	1860	1811	1776	1727	1692	1794	1710	22	527	100	1230	1	1	21836250	385	147.00	1.25	12	0.10	12.00	1409.00	3325	20230628	-46.95	1710	20231020	3.16	3325	-46.95	20230628	1710	3.16	20231020	3325	-46.95	20230628	1710	3.16	20231020	4.24	N	187660	100	21 억	187286	N	N	N	00	N
176	20231101	100753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1778	15	2	0.85	24386970	13826	19.40	1782	1782	1731	2290	1235	1763	1763.85	0.86	2303	1860	1811	1776	1727	1692	1794	1710	22	527	100	1230	1	1	21836250	388	148.17	1.26	12	0.06	12.00	1409.00	3325	20230628	-46.53	1710	20231020	3.98	3325	-46.53	20230628	1710	3.98	20231020	3325	-46.53	20230628	1710	3.98	20231020	4.24	N	187660	100	21 억	187286	N	N	N	00	N
177	20231101	090754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1777	14	2	0.79	10726515	6080	8.53	1782	1782	1764	2290	1235	1763	1764.23	0.86	1335	1860	1811	1776	1727	1692	1794	1710	22	527	100	1230	1	1	21836250	388	148.08	1.26	12	0.03	12.00	1409.00	3325	20230628	-46.56	1710	20231020	3.92	3325	-46.56	20230628	1710	3.92	20231020	3325	-46.56	20230628	1710	3.92	20231020	4.24	N	187660	100	21 억	187286	N	N	N	00	N

74 KiB Raw Blame History

74 KiB

Raw Blame History