KissMeData/230360/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161045	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9180	-90	5	-0.97	2589563670	281140	252.82	9270	9340	9180	12050	6490	9270	9210.94	4.10	-47391	9430	9350	9290	9210	9150	9320	9180	33	2780	100	6670	10	1	32368029	2971	7.79	1.56	12	0.87	1179.00	5903.00	15150	20221226	-39.41	9170	20230726	0.11	14650	-37.34	20230210	9170	0.11	20230726	15150	-39.41	20221226	9170	0.11	20230726	1.58	N	230360	100	32 억	1326583	N	N	1	N	N
3	20231130	151045	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9270	0	3	0.00	929821640	100361	90.25	9270	9340	9190	12050	6490	9270	9264.77	4.10	-22141	9430	9350	9290	9210	9150	9320	9180	33	2780	100	6670	10	1	32368029	3001	7.86	1.57	12	0.31	1179.00	5903.00	15150	20221226	-38.81	9170	20230726	1.09	14650	-36.72	20230210	9170	1.09	20230726	15150	-38.81	20221226	9170	1.09	20230726	1.58	N	230360	100	32 억	1326583	N	N	1	N	N
4	20231130	141041	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9260	-10	5	-0.11	761381400	82161	73.88	9270	9340	9190	12050	6490	9270	9266.94	4.10	-20869	9430	9350	9290	9210	9150	9320	9180	33	2780	100	6670	10	1	32368029	2997	7.85	1.57	12	0.25	1179.00	5903.00	15150	20221226	-38.88	9170	20230726	0.98	14650	-36.79	20230210	9170	0.98	20230726	15150	-38.88	20221226	9170	0.98	20230726	1.58	N	230360	100	32 억	1326583	N	N	1	N	N
5	20231130	131041	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9290	20	2	0.22	575553000	62099	55.84	9270	9340	9190	12050	6490	9270	9268.31	4.10	-12334	9430	9350	9290	9210	9150	9320	9180	33	2780	100	6670	10	1	32368029	3007	7.88	1.57	12	0.19	1179.00	5903.00	15150	20221226	-38.68	9170	20230726	1.31	14650	-36.59	20230210	9170	1.31	20230726	15150	-38.68	20221226	9170	1.31	20230726	1.58	N	230360	100	32 억	1326583	N	N	1	N	N
6	20231130	121053	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9280	10	2	0.11	464761440	50181	45.13	9270	9340	9190	12050	6490	9270	9261.70	4.10	-10808	9430	9350	9290	9210	9150	9320	9180	33	2780	100	6670	10	1	32368029	3004	7.87	1.57	12	0.16	1179.00	5903.00	15150	20221226	-38.75	9170	20230726	1.20	14650	-36.66	20230210	9170	1.20	20230726	15150	-38.75	20221226	9170	1.20	20230726	1.58	N	230360	100	32 억	1326583	N	N	1	N	N
7	20231130	111049	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9310	40	2	0.43	373141500	40309	36.25	9270	9340	9190	12050	6490	9270	9257.03	4.10	-10020	9430	9350	9290	9210	9150	9320	9180	33	2780	100	6670	10	1	32368029	3013	7.90	1.58	12	0.12	1179.00	5903.00	15150	20221226	-38.55	9170	20230726	1.53	14650	-36.45	20230210	9170	1.53	20230726	15150	-38.55	20221226	9170	1.53	20230726	1.58	N	230360	100	32 억	1326583	N	N	1	N	N
8	20231130	101041	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9310	40	2	0.43	321448380	34754	31.25	9270	9340	9190	12050	6490	9270	9249.25	4.10	-9243	9430	9350	9290	9210	9150	9320	9180	33	2780	100	6670	10	1	32368029	3013	7.90	1.58	12	0.11	1179.00	5903.00	15150	20221226	-38.55	9170	20230726	1.53	14650	-36.45	20230210	9170	1.53	20230726	15150	-38.55	20221226	9170	1.53	20230726	1.58	N	230360	100	32 억	1326583	N	N	1	N	N
9	20231130	091041	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9250	-20	5	-0.22	38744620	4182	3.76	9270	9310	9230	12050	6490	9270	9264.62	4.10	-2695	9430	9350	9290	9210	9150	9320	9180	33	2780	100	6670	10	1	32368029	2994	7.85	1.57	12	0.01	1179.00	5903.00	15150	20221226	-38.94	9170	20230726	0.87	14650	-36.86	20230210	9170	0.87	20230726	15150	-38.94	20221226	9170	0.87	20230726	1.58	N	230360	100	32 억	1326583	N	N	1	N	N
10	20231129	161036	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9270	0	3	0.00	1031827050	111100	52.08	9300	9370	9230	12050	6490	9270	9287.37	4.20	-16490	9803	9536	9383	9116	8963	9460	9040	33	2780	100	6670	10	1	32368029	3001	7.86	1.57	12	0.34	1179.00	5903.00	15150	20221226	-38.81	9170	20230726	1.09	14650	-36.72	20230210	9170	1.09	20230726	15150	-38.81	20221226	9170	1.09	20230726	1.50	N	230360	100	32 억	1358762	N	N	1	N	N
11	20231129	151047	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9250	-20	5	-0.22	982708080	105800	49.60	9300	9370	9230	12050	6490	9270	9288.36	4.20	-16474	9803	9536	9383	9116	8963	9460	9040	33	2780	100	6670	10	1	32368029	2994	7.85	1.57	12	0.33	1179.00	5903.00	15150	20221226	-38.94	9170	20230726	0.87	14650	-36.86	20230210	9170	0.87	20230726	15150	-38.94	20221226	9170	0.87	20230726	1.50	N	230360	100	32 억	1358762	N	N	0	N	N
12	20231129	141040	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9240	-30	5	-0.32	804653840	86534	40.56	9300	9370	9230	12050	6490	9270	9298.70	4.20	-12302	9803	9536	9383	9116	8963	9460	9040	33	2780	100	6670	10	1	32368029	2991	7.84	1.57	12	0.27	1179.00	5903.00	15150	20221226	-39.01	9170	20230726	0.76	14650	-36.93	20230210	9170	0.76	20230726	15150	-39.01	20221226	9170	0.76	20230726	1.50	N	230360	100	32 억	1358762	N	N	0	N	N
13	20231129	131041	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9270	0	3	0.00	678379580	72890	34.17	9300	9370	9270	12050	6490	9270	9306.90	4.20	-10610	9803	9536	9383	9116	8963	9460	9040	33	2780	100	6670	10	1	32368029	3001	7.86	1.57	12	0.23	1179.00	5903.00	15150	20221226	-38.81	9170	20230726	1.09	14650	-36.72	20230210	9170	1.09	20230726	15150	-38.81	20221226	9170	1.09	20230726	1.50	N	230360	100	32 억	1358762	N	N	0	N	N
14	20231129	121042	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9290	20	2	0.22	556879960	59812	28.04	9300	9370	9270	12050	6490	9270	9310.51	4.20	-8922	9803	9536	9383	9116	8963	9460	9040	33	2780	100	6670	10	1	32368029	3007	7.88	1.57	12	0.18	1179.00	5903.00	15150	20221226	-38.68	9170	20230726	1.31	14650	-36.59	20230210	9170	1.31	20230726	15150	-38.68	20221226	9170	1.31	20230726	1.50	N	230360	100	32 억	1358762	N	N	0	N	N
15	20231129	111043	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9300	30	2	0.32	389736060	41847	19.62	9300	9370	9270	12050	6490	9270	9313.36	4.20	-5541	9803	9536	9383	9116	8963	9460	9040	33	2780	100	6670	10	1	32368029	3010	7.89	1.58	12	0.13	1179.00	5903.00	15150	20221226	-38.61	9170	20230726	1.42	14650	-36.52	20230210	9170	1.42	20230726	15150	-38.61	20221226	9170	1.42	20230726	1.50	N	230360	100	32 억	1358762	N	N	0	N	N
16	20231129	101039	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9280	10	2	0.11	235505350	25245	11.83	9300	9370	9280	12050	6490	9270	9328.79	4.20	-5399	9803	9536	9383	9116	8963	9460	9040	33	2780	100	6670	10	1	32368029	3004	7.87	1.57	12	0.08	1179.00	5903.00	15150	20221226	-38.75	9170	20230726	1.20	14650	-36.66	20230210	9170	1.20	20230726	15150	-38.75	20221226	9170	1.20	20230726	1.50	N	230360	100	32 억	1358762	N	N	0	N	N
17	20231129	091035	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9310	40	2	0.43	42292400	4537	2.13	9300	9370	9300	12050	6490	9270	9321.67	4.20	-1088	9803	9536	9383	9116	8963	9460	9040	33	2780	100	6670	10	1	32368029	3013	7.90	1.58	12	0.01	1179.00	5903.00	15150	20221226	-38.55	9170	20230726	1.53	14650	-36.45	20230210	9170	1.53	20230726	15150	-38.55	20221226	9170	1.53	20230726	1.50	N	230360	100	32 억	1358762	N	N	0	N	N
18	20231128	161036	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9270	-250	5	-2.63	1980127370	212062	181.96	9490	9650	9230	12370	6670	9520	9337.50	4.45	-91336	9786	9652	9576	9442	9366	9615	9405	33	2850	100	6850	10	1	32368029	3001	7.86	1.57	12	0.66	1179.00	5903.00	15150	20221226	-38.81	9170	20230726	1.09	14650	-36.72	20230210	9170	1.09	20230726	15150	-38.81	20221226	9170	1.09	20230726	1.51	N	230360	100	32 억	1438846	N	N	1	N	N
19	20231128	150926	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9250	-270	5	-2.84	1861606650	199250	170.97	9490	9650	9230	12370	6670	9520	9343.07	4.45	-88462	9786	9652	9576	9442	9366	9615	9405	33	2850	100	6850	10	1	32368029	2994	7.85	1.57	12	0.62	1179.00	5903.00	15150	20221226	-38.94	9170	20230726	0.87	14650	-36.86	20230210	9170	0.87	20230726	15150	-38.94	20221226	9170	0.87	20230726	1.51	N	230360	100	32 억	1438846	N	N	1	N	N
20	20231128	141036	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9340	-180	5	-1.89	1278763900	136414	117.05	9490	9650	9320	12370	6670	9520	9374.14	4.45	-73277	9786	9652	9576	9442	9366	9615	9405	33	2850	100	6850	10	1	32368029	3023	7.92	1.58	12	0.42	1179.00	5903.00	15150	20221226	-38.35	9170	20230726	1.85	14650	-36.25	20230210	9170	1.85	20230726	15150	-38.35	20221226	9170	1.85	20230726	1.51	N	230360	100	32 억	1438846	N	N	1	N	N
21	20231128	131028	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9340	-180	5	-1.89	1153525280	123000	105.54	9490	9650	9320	12370	6670	9520	9378.25	4.45	-63968	9786	9652	9576	9442	9366	9615	9405	33	2850	100	6850	10	1	32368029	3023	7.92	1.58	12	0.38	1179.00	5903.00	15150	20221226	-38.35	9170	20230726	1.85	14650	-36.25	20230210	9170	1.85	20230726	15150	-38.35	20221226	9170	1.85	20230726	1.51	N	230360	100	32 억	1438846	N	N	1	N	N
22	20231128	121036	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9340	-180	5	-1.89	1013065740	107970	92.64	9490	9650	9320	12370	6670	9520	9382.84	4.45	-55865	9786	9652	9576	9442	9366	9615	9405	33	2850	100	6850	10	1	32368029	3023	7.92	1.58	12	0.33	1179.00	5903.00	15150	20221226	-38.35	9170	20230726	1.85	14650	-36.25	20230210	9170	1.85	20230726	15150	-38.35	20221226	9170	1.85	20230726	1.51	N	230360	100	32 억	1438846	N	N	1	N	N
23	20231128	111035	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9360	-160	5	-1.68	751613760	80001	68.65	9490	9650	9330	12370	6670	9520	9395.05	4.45	-47360	9786	9652	9576	9442	9366	9615	9405	33	2850	100	6850	10	1	32368029	3030	7.94	1.59	12	0.25	1179.00	5903.00	15150	20221226	-38.22	9170	20230726	2.07	14650	-36.11	20230210	9170	2.07	20230726	15150	-38.22	20221226	9170	2.07	20230726	1.51	N	230360	100	32 억	1438846	N	N	1	N	N
24	20231128	101030	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9360	-160	5	-1.68	564116560	60005	51.49	9490	9650	9330	12370	6670	9520	9401.16	4.45	-38858	9786	9652	9576	9442	9366	9615	9405	33	2850	100	6850	10	1	32368029	3030	7.94	1.59	12	0.19	1179.00	5903.00	15150	20221226	-38.22	9170	20230726	2.07	14650	-36.11	20230210	9170	2.07	20230726	15150	-38.22	20221226	9170	2.07	20230726	1.51	N	230360	100	32 억	1438846	N	N	1	N	N
25	20231128	091032	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9530	10	2	0.11	34169600	3588	3.08	9490	9650	9490	12370	6670	9520	9523.30	4.45	-304	9786	9652	9576	9442	9366	9615	9405	33	2850	100	6850	10	1	32368029	3085	8.08	1.61	12	0.01	1179.00	5903.00	15150	20221226	-37.10	9170	20230726	3.93	14650	-34.95	20230210	9170	3.93	20230726	15150	-37.10	20221226	9170	3.93	20230726	1.51	N	230360	100	32 억	1438846	N	N	1	N	N
26	20231127	161024	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9520	-110	5	-1.14	1116465760	116507	211.63	9650	9710	9500	12510	6750	9630	9582.85	4.68	-59705	9776	9702	9656	9582	9536	9740	9620	33	2880	100	6930	10	1	32368029	3081	8.07	1.61	12	0.36	1179.00	5903.00	15150	20221226	-37.16	9170	20230726	3.82	14650	-35.02	20230210	9170	3.82	20230726	15150	-37.16	20221226	9170	3.82	20230726	1.47	N	230360	100	32 억	1514669	N	N	1	N	N
27	20231127	151034	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9540	-90	5	-0.93	1081928890	112881	205.04	9650	9710	9500	12510	6750	9630	9584.69	4.68	-58907	9776	9702	9656	9582	9536	9740	9620	33	2880	100	6930	10	1	32368029	3088	8.09	1.62	12	0.35	1179.00	5903.00	15150	20221226	-37.03	9170	20230726	4.03	14650	-34.88	20230210	9170	4.03	20230726	15150	-37.03	20221226	9170	4.03	20230726	1.47	N	230360	100	32 억	1514669	N	N	0	N	N
28	20231127	141032	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9510	-120	5	-1.25	937650840	97712	177.49	9650	9710	9500	12510	6750	9630	9596.07	4.68	-56518	9776	9702	9656	9582	9536	9740	9620	33	2880	100	6930	10	1	32368029	3078	8.07	1.61	12	0.30	1179.00	5903.00	15150	20221226	-37.23	9170	20230726	3.71	14650	-35.09	20230210	9170	3.71	20230726	15150	-37.23	20221226	9170	3.71	20230726	1.47	N	230360	100	32 억	1514669	N	N	0	N	N
29	20231127	131035	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9520	-110	5	-1.14	808545210	84146	152.85	9650	9710	9510	12510	6750	9630	9608.84	4.68	-53012	9776	9702	9656	9582	9536	9740	9620	33	2880	100	6930	10	1	32368029	3081	8.07	1.61	12	0.26	1179.00	5903.00	15150	20221226	-37.16	9170	20230726	3.82	14650	-35.02	20230210	9170	3.82	20230726	15150	-37.16	20221226	9170	3.82	20230726	1.47	N	230360	100	32 억	1514669	N	N	0	N	N
30	20231127	121039	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9550	-80	5	-0.83	621988060	64563	117.28	9650	9710	9540	12510	6750	9630	9633.82	4.68	-42577	9776	9702	9656	9582	9536	9740	9620	33	2880	100	6930	10	1	32368029	3091	8.10	1.62	12	0.20	1179.00	5903.00	15150	20221226	-36.96	9170	20230726	4.14	14650	-34.81	20230210	9170	4.14	20230726	15150	-36.96	20221226	9170	4.14	20230726	1.47	N	230360	100	32 억	1514669	N	N	0	N	N
31	20231127	111021	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9680	50	2	0.52	219402920	22668	41.18	9650	9710	9640	12510	6750	9630	9678.97	4.68	-10729	9776	9702	9656	9582	9536	9740	9620	33	2880	100	6930	10	1	32368029	3133	8.21	1.64	12	0.07	1179.00	5903.00	15150	20221226	-36.11	9170	20230726	5.56	14650	-33.92	20230210	9170	5.56	20230726	15150	-36.11	20221226	9170	5.56	20230726	1.47	N	230360	100	32 억	1514669	N	N	0	N	N
32	20231127	101020	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9690	60	2	0.62	138410510	14311	26.00	9650	9710	9640	12510	6750	9630	9671.62	4.68	-6938	9776	9702	9656	9582	9536	9740	9620	33	2880	100	6930	10	1	32368029	3136	8.22	1.64	12	0.04	1179.00	5903.00	15150	20221226	-36.04	9170	20230726	5.67	14650	-33.86	20230210	9170	5.67	20230726	15150	-36.04	20221226	9170	5.67	20230726	1.47	N	230360	100	32 억	1514669	N	N	0	N	N
33	20231127	091024	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9640	10	2	0.10	19164470	1984	3.60	9650	9680	9640	12510	6750	9630	9659.51	4.68	-281	9776	9702	9656	9582	9536	9740	9620	33	2880	100	6930	10	1	32368029	3120	8.18	1.63	12	0.01	1179.00	5903.00	15150	20221226	-36.37	9170	20230726	5.13	14650	-34.20	20230210	9170	5.13	20230726	15150	-36.37	20221226	9170	5.13	20230726	1.47	N	230360	100	32 억	1514669	N	N	0	N	N
34	20231124	161016	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9630	-20	5	-0.21	528025710	54680	63.42	9620	9730	9610	12540	6760	9650	9656.76	4.71	-9882	9990	9820	9710	9540	9430	9765	9485	33	2890	100	6940	10	1	32368029	3117	8.17	1.63	12	0.17	1179.00	5903.00	15150	20221226	-36.44	9170	20230726	5.02	14650	-34.27	20230210	9170	5.02	20230726	15150	-36.44	20221226	9170	5.02	20230726	1.50	N	230360	100	32 억	1524516	N	N	1	N	N
35	20231124	151025	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9650	0	3	0.00	490917420	50831	58.96	9620	9730	9610	12540	6760	9650	9657.84	4.71	-9362	9990	9820	9710	9540	9430	9765	9485	33	2890	100	6940	10	1	32368029	3124	8.18	1.63	12	0.16	1179.00	5903.00	15150	20221226	-36.30	9170	20230726	5.23	14650	-34.13	20230210	9170	5.23	20230726	15150	-36.30	20221226	9170	5.23	20230726	1.50	N	230360	100	32 억	1524516	N	N	1	N	N
36	20231124	141024	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9670	20	2	0.21	389541110	40332	46.78	9620	9730	9610	12540	6760	9650	9658.36	4.71	-5868	9990	9820	9710	9540	9430	9765	9485	33	2890	100	6940	10	1	32368029	3130	8.20	1.64	12	0.12	1179.00	5903.00	15150	20221226	-36.17	9170	20230726	5.45	14650	-33.99	20230210	9170	5.45	20230726	15150	-36.17	20221226	9170	5.45	20230726	1.50	N	230360	100	32 억	1524516	N	N	1	N	N
37	20231124	131019	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9670	20	2	0.21	339772600	35185	40.81	9620	9730	9610	12540	6760	9650	9656.75	4.71	-4651	9990	9820	9710	9540	9430	9765	9485	33	2890	100	6940	10	1	32368029	3130	8.20	1.64	12	0.11	1179.00	5903.00	15150	20221226	-36.17	9170	20230726	5.45	14650	-33.99	20230210	9170	5.45	20230726	15150	-36.17	20221226	9170	5.45	20230726	1.50	N	230360	100	32 억	1524516	N	N	1	N	N
38	20231124	121027	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9670	20	2	0.21	224078730	23190	26.90	9620	9730	9620	12540	6760	9650	9662.73	4.71	-3460	9990	9820	9710	9540	9430	9765	9485	33	2890	100	6940	10	1	32368029	3130	8.20	1.64	12	0.07	1179.00	5903.00	15150	20221226	-36.17	9170	20230726	5.45	14650	-33.99	20230210	9170	5.45	20230726	15150	-36.17	20221226	9170	5.45	20230726	1.50	N	230360	100	32 억	1524516	N	N	1	N	N
39	20231124	111023	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9670	20	2	0.21	173328550	17955	20.83	9620	9680	9620	12540	6760	9650	9653.50	4.71	-3014	9990	9820	9710	9540	9430	9765	9485	33	2890	100	6940	10	1	32368029	3130	8.20	1.64	12	0.06	1179.00	5903.00	15150	20221226	-36.17	9170	20230726	5.45	14650	-33.99	20230210	9170	5.45	20230726	15150	-36.17	20221226	9170	5.45	20230726	1.50	N	230360	100	32 억	1524516	N	N	1	N	N
40	20231124	101024	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9650	0	3	0.00	97489250	10102	11.72	9620	9670	9620	12540	6760	9650	9650.49	4.71	-2148	9990	9820	9710	9540	9430	9765	9485	33	2890	100	6940	10	1	32368029	3124	8.18	1.63	12	0.03	1179.00	5903.00	15150	20221226	-36.30	9170	20230726	5.23	14650	-34.13	20230210	9170	5.23	20230726	15150	-36.30	20221226	9170	5.23	20230726	1.50	N	230360	100	32 억	1524516	N	N	1	N	N
41	20231124	091019	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9650	0	3	0.00	15730100	1631	1.89	9620	9670	9620	12540	6760	9650	9644.45	4.71	-179	9990	9820	9710	9540	9430	9765	9485	33	2890	100	6940	10	1	32368029	3124	8.18	1.63	12	0.01	1179.00	5903.00	15150	20221226	-36.30	9170	20230726	5.23	14650	-34.13	20230210	9170	5.23	20230726	15150	-36.30	20221226	9170	5.23	20230726	1.50	N	230360	100	32 억	1524516	N	N	1	N	N
42	20231123	161005	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9650	-100	5	-1.03	833060850	86094	73.50	9880	9880	9600	12670	6830	9750	9676.24	4.85	-46583	9996	9872	9756	9632	9516	9935	9695	33	2920	100	7020	10	1	32368029	3124	8.18	1.63	12	0.27	1179.00	5903.00	15150	20221226	-36.30	9170	20230726	5.23	14650	-34.13	20230210	9170	5.23	20230726	15150	-36.30	20221226	9170	5.23	20230726	1.49	N	230360	100	32 억	1568882	N	N	1	N	N
43	20231123	151041	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9640	-110	5	-1.13	806117150	83300	71.12	9880	9880	9600	12670	6830	9750	9677.28	4.85	-45119	9996	9872	9756	9632	9516	9935	9695	33	2920	100	7020	10	1	32368029	3120	8.18	1.63	12	0.26	1179.00	5903.00	15150	20221226	-36.37	9170	20230726	5.13	14650	-34.20	20230210	9170	5.13	20230726	15150	-36.37	20221226	9170	5.13	20230726	1.49	N	230360	100	32 억	1568882	N	N	0	N	N
44	20231123	141041	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9660	-90	5	-0.92	724182610	74827	63.88	9880	9880	9600	12670	6830	9750	9678.09	4.85	-38486	9996	9872	9756	9632	9516	9935	9695	33	2920	100	7020	10	1	32368029	3127	8.19	1.64	12	0.23	1179.00	5903.00	15150	20221226	-36.24	9170	20230726	5.34	14650	-34.06	20230210	9170	5.34	20230726	15150	-36.24	20221226	9170	5.34	20230726	1.49	N	230360	100	32 억	1568882	N	N	0	N	N
45	20231123	131039	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9630	-120	5	-1.23	656709950	67828	57.91	9880	9880	9600	12670	6830	9750	9681.99	4.85	-34144	9996	9872	9756	9632	9516	9935	9695	33	2920	100	7020	10	1	32368029	3117	8.17	1.63	12	0.21	1179.00	5903.00	15150	20221226	-36.44	9170	20230726	5.02	14650	-34.27	20230210	9170	5.02	20230726	15150	-36.44	20221226	9170	5.02	20230726	1.49	N	230360	100	32 억	1568882	N	N	0	N	N
46	20231123	121022	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9680	-70	5	-0.72	510860060	52718	45.01	9880	9880	9600	12670	6830	9750	9690.43	4.85	-25087	9996	9872	9756	9632	9516	9935	9695	33	2920	100	7020	10	1	32368029	3133	8.21	1.64	12	0.16	1179.00	5903.00	15150	20221226	-36.11	9170	20230726	5.56	14650	-33.92	20230210	9170	5.56	20230726	15150	-36.11	20221226	9170	5.56	20230726	1.49	N	230360	100	32 억	1568882	N	N	0	N	N
47	20231123	111050	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9700	-50	5	-0.51	462194750	47692	40.72	9880	9880	9600	12670	6830	9750	9691.24	4.85	-23466	9996	9872	9756	9632	9516	9935	9695	33	2920	100	7020	10	1	32368029	3140	8.23	1.64	12	0.15	1179.00	5903.00	15150	20221226	-35.97	9170	20230726	5.78	14650	-33.79	20230210	9170	5.78	20230726	15150	-35.97	20221226	9170	5.78	20230726	1.49	N	230360	100	32 억	1568882	N	N	0	N	N
48	20231123	101025	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9710	-40	5	-0.41	414802790	42810	36.55	9880	9880	9600	12670	6830	9750	9689.39	4.85	-22540	9996	9872	9756	9632	9516	9935	9695	33	2920	100	7020	10	1	32368029	3143	8.24	1.64	12	0.13	1179.00	5903.00	15150	20221226	-35.91	9170	20230726	5.89	14650	-33.72	20230210	9170	5.89	20230726	15150	-35.91	20221226	9170	5.89	20230726	1.49	N	230360	100	32 억	1568882	N	N	0	N	N
49	20231123	091021	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9730	-20	5	-0.21	54340610	5565	4.75	9880	9880	9710	12670	6830	9750	9764.71	4.85	-2285	9996	9872	9756	9632	9516	9935	9695	33	2920	100	7020	10	1	32368029	3149	8.25	1.65	12	0.02	1179.00	5903.00	15150	20221226	-35.78	9170	20230726	6.11	14650	-33.58	20230210	9170	6.11	20230726	15150	-35.78	20221226	9170	6.11	20230726	1.49	N	230360	100	32 억	1568882	N	N	0	N	N
50	20231122	160943	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9750	20	2	0.21	1139685770	116559	178.35	9640	9880	9640	12640	6820	9730	9777.76	4.82	7162	9836	9782	9736	9682	9636	9810	9710	33	2910	100	7000	10	1	32368029	3156	8.27	1.65	12	0.36	1179.00	5903.00	15150	20221226	-35.64	9170	20230726	6.32	14650	-33.45	20230210	9170	6.32	20230726	15150	-35.64	20221226	9170	6.32	20230726	1.48	N	230360	100	32 억	1560687	N	N	0	N	N
51	20231122	151003	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9780	50	2	0.51	1089035900	111369	170.41	9640	9880	9640	12640	6820	9730	9778.63	4.82	6527	9836	9782	9736	9682	9636	9810	9710	33	2910	100	7000	10	1	32368029	3166	8.30	1.66	12	0.34	1179.00	5903.00	15150	20221226	-35.45	9170	20230726	6.65	14650	-33.24	20230210	9170	6.65	20230726	15150	-35.45	20221226	9170	6.65	20230726	1.48	N	230360	100	32 억	1560687	N	N	0	N	N
52	20231122	140954	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9820	90	2	0.92	821306040	83942	128.44	9640	9880	9640	12640	6820	9730	9784.21	4.82	-5117	9836	9782	9736	9682	9636	9810	9710	33	2910	100	7000	10	1	32368029	3179	8.33	1.66	12	0.26	1179.00	5903.00	15150	20221226	-35.18	9170	20230726	7.09	14650	-32.97	20230210	9170	7.09	20230726	15150	-35.18	20221226	9170	7.09	20230726	1.48	N	230360	100	32 억	1560687	N	N	0	N	N
53	20231122	131030	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9820	90	2	0.92	592213520	60652	92.80	9640	9840	9640	12640	6820	9730	9764.12	4.82	-9493	9836	9782	9736	9682	9636	9810	9710	33	2910	100	7000	10	1	32368029	3179	8.33	1.66	12	0.19	1179.00	5903.00	15150	20221226	-35.18	9170	20230726	7.09	14650	-32.97	20230210	9170	7.09	20230726	15150	-35.18	20221226	9170	7.09	20230726	1.48	N	230360	100	32 억	1560687	N	N	0	N	N
54	20231122	121034	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9790	60	2	0.62	523910980	53678	82.13	9640	9840	9640	12640	6820	9730	9760.26	4.82	-9679	9836	9782	9736	9682	9636	9810	9710	33	2910	100	7000	10	1	32368029	3169	8.30	1.66	12	0.17	1179.00	5903.00	15150	20221226	-35.38	9170	20230726	6.76	14650	-33.17	20230210	9170	6.76	20230726	15150	-35.38	20221226	9170	6.76	20230726	1.48	N	230360	100	32 억	1560687	N	N	0	N	N
55	20231122	111119	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9750	20	2	0.21	429904550	44074	67.44	9640	9840	9640	12640	6820	9730	9754.15	4.82	-7910	9836	9782	9736	9682	9636	9810	9710	33	2910	100	7000	10	1	32368029	3156	8.27	1.65	12	0.14	1179.00	5903.00	15150	20221226	-35.64	9170	20230726	6.32	14650	-33.45	20230210	9170	6.32	20230726	15150	-35.64	20221226	9170	6.32	20230726	1.48	N	230360	100	32 억	1560687	N	N	0	N	N
56	20231122	101043	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9750	20	2	0.21	276830850	28364	43.40	9640	9840	9640	12640	6820	9730	9759.94	4.82	-4782	9836	9782	9736	9682	9636	9810	9710	33	2910	100	7000	10	1	32368029	3156	8.27	1.65	12	0.09	1179.00	5903.00	15150	20221226	-35.64	9170	20230726	6.32	14650	-33.45	20230210	9170	6.32	20230726	15150	-35.64	20221226	9170	6.32	20230726	1.48	N	230360	100	32 억	1560687	N	N	0	N	N
57	20231122	090951	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9690	-40	5	-0.41	43501580	4484	6.86	9640	9750	9640	12640	6820	9730	9701.51	4.82	1322	9836	9782	9736	9682	9636	9810	9710	33	2910	100	7000	10	1	32368029	3136	8.22	1.64	12	0.01	1179.00	5903.00	15150	20221226	-36.04	9170	20230726	5.67	14650	-33.86	20230210	9170	5.67	20230726	15150	-36.04	20221226	9170	5.67	20230726	1.48	N	230360	100	32 억	1560687	N	N	0	N	N
58	20231121	160957	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9730	20	2	0.21	635426000	65311	66.24	9710	9790	9690	12620	6800	9710	9729.23	4.86	-2405	9896	9802	9636	9542	9376	9850	9590	33	2910	100	6990	10	1	32368029	3149	8.25	1.65	12	0.20	1179.00	5903.00	15150	20221226	-35.78	9170	20230726	6.11	14650	-33.58	20230210	9170	6.11	20230726	15150	-35.78	20221226	9170	6.11	20230726	1.45	N	230360	100	32 억	1571794	N	N	4	N	N
59	20231121	151000	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9770	60	2	0.62	597469540	61421	62.30	9710	9790	9690	12620	6800	9710	9727.45	4.86	-2109	9896	9802	9636	9542	9376	9850	9590	33	2910	100	6990	10	1	32368029	3162	8.29	1.66	12	0.19	1179.00	5903.00	15150	20221226	-35.51	9170	20230726	6.54	14650	-33.31	20230210	9170	6.54	20230726	15150	-35.51	20221226	9170	6.54	20230726	1.45	N	230360	100	32 억	1571794	N	N	4	N	N
60	20231121	140945	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9710	0	3	0.00	469426050	48252	48.94	9710	9790	9690	12620	6800	9710	9728.63	4.86	-2643	9896	9802	9636	9542	9376	9850	9590	33	2910	100	6990	10	1	32368029	3143	8.24	1.64	12	0.15	1179.00	5903.00	15150	20221226	-35.91	9170	20230726	5.89	14650	-33.72	20230210	9170	5.89	20230726	15150	-35.91	20221226	9170	5.89	20230726	1.45	N	230360	100	32 억	1571794	N	N	4	N	N
61	20231121	130937	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9740	30	2	0.31	370522410	38072	38.62	9710	9790	9690	12620	6800	9710	9732.15	4.86	-1683	9896	9802	9636	9542	9376	9850	9590	33	2910	100	6990	10	1	32368029	3153	8.26	1.65	12	0.12	1179.00	5903.00	15150	20221226	-35.71	9170	20230726	6.22	14650	-33.52	20230210	9170	6.22	20230726	15150	-35.71	20221226	9170	6.22	20230726	1.45	N	230360	100	32 억	1571794	N	N	4	N	N
62	20231121	120939	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9750	40	2	0.41	318150970	32694	33.16	9710	9790	9690	12620	6800	9710	9731.17	4.86	-2076	9896	9802	9636	9542	9376	9850	9590	33	2910	100	6990	10	1	32368029	3156	8.27	1.65	12	0.10	1179.00	5903.00	15150	20221226	-35.64	9170	20230726	6.32	14650	-33.45	20230210	9170	6.32	20230726	15150	-35.64	20221226	9170	6.32	20230726	1.45	N	230360	100	32 억	1571794	N	N	4	N	N
63	20231121	110933	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9760	50	2	0.51	251046380	25819	26.19	9710	9790	9690	12620	6800	9710	9723.32	4.86	-2040	9896	9802	9636	9542	9376	9850	9590	33	2910	100	6990	10	1	32368029	3159	8.28	1.65	12	0.08	1179.00	5903.00	15150	20221226	-35.58	9170	20230726	6.43	14650	-33.38	20230210	9170	6.43	20230726	15150	-35.58	20221226	9170	6.43	20230726	1.45	N	230360	100	32 억	1571794	N	N	4	N	N
64	20231121	100910	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9740	30	2	0.31	157806150	16231	16.46	9710	9790	9700	12620	6800	9710	9722.52	4.86	-3715	9896	9802	9636	9542	9376	9850	9590	33	2910	100	6990	10	1	32368029	3153	8.26	1.65	12	0.05	1179.00	5903.00	15150	20221226	-35.71	9170	20230726	6.22	14650	-33.52	20230210	9170	6.22	20230726	15150	-35.71	20221226	9170	6.22	20230726	1.45	N	230360	100	32 억	1571794	N	N	4	N	N
65	20231121	090925	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9710	0	3	0.00	28938240	2975	3.02	9710	9790	9710	12620	6800	9710	9727.14	4.86	-391	9896	9802	9636	9542	9376	9850	9590	33	2910	100	6990	10	1	32368029	3143	8.24	1.64	12	0.01	1179.00	5903.00	15150	20221226	-35.91	9170	20230726	5.89	14650	-33.72	20230210	9170	5.89	20230726	15150	-35.91	20221226	9170	5.89	20230726	1.45	N	230360	100	32 억	1571794	N	N	4	N	N
66	20231120	160931	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9710	110	2	1.15	947193220	98486	74.71	9600	9730	9470	12480	6720	9600	9617.47	4.85	2906	9953	9776	9623	9446	9293	9700	9370	33	2880	100	6910	10	1	32368029	3143	8.24	1.64	12	0.30	1179.00	5903.00	15150	20221226	-35.91	9170	20230726	5.89	14650	-33.72	20230210	9170	5.89	20230726	15150	-35.91	20221226	9170	5.89	20230726	1.44	N	230360	100	32 억	1570371	N	N	4	N	N
67	20231120	150939	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9710	110	2	1.15	919803940	95664	72.57	9600	9730	9470	12480	6720	9600	9614.94	4.85	3217	9953	9776	9623	9446	9293	9700	9370	33	2880	100	6910	10	1	32368029	3143	8.24	1.64	12	0.30	1179.00	5903.00	15150	20221226	-35.91	9170	20230726	5.89	14650	-33.72	20230210	9170	5.89	20230726	15150	-35.91	20221226	9170	5.89	20230726	1.44	N	230360	100	32 억	1570371	N	N	0	N	N
68	20231120	140939	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9660	60	2	0.62	765997620	79792	60.53	9600	9690	9470	12480	6720	9600	9599.93	4.85	-2319	9953	9776	9623	9446	9293	9700	9370	33	2880	100	6910	10	1	32368029	3127	8.19	1.64	12	0.25	1179.00	5903.00	15150	20221226	-36.24	9170	20230726	5.34	14650	-34.06	20230210	9170	5.34	20230726	15150	-36.24	20221226	9170	5.34	20230726	1.44	N	230360	100	32 억	1570371	N	N	0	N	N
69	20231120	130932	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9600	0	3	0.00	514763520	53736	40.76	9600	9660	9470	12480	6720	9600	9579.49	4.85	-7500	9953	9776	9623	9446	9293	9700	9370	33	2880	100	6910	10	1	32368029	3107	8.14	1.63	12	0.17	1179.00	5903.00	15150	20221226	-36.63	9170	20230726	4.69	14650	-34.47	20230210	9170	4.69	20230726	15150	-36.63	20221226	9170	4.69	20230726	1.44	N	230360	100	32 억	1570371	N	N	0	N	N
70	20231120	120936	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9600	0	3	0.00	416303600	43483	32.98	9600	9660	9470	12480	6720	9600	9573.94	4.85	-9327	9953	9776	9623	9446	9293	9700	9370	33	2880	100	6910	10	1	32368029	3107	8.14	1.63	12	0.13	1179.00	5903.00	15150	20221226	-36.63	9170	20230726	4.69	14650	-34.47	20230210	9170	4.69	20230726	15150	-36.63	20221226	9170	4.69	20230726	1.44	N	230360	100	32 억	1570371	N	N	0	N	N
71	20231120	110932	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9610	10	2	0.10	305963370	31984	24.26	9600	9660	9470	12480	6720	9600	9566.14	4.85	-8938	9953	9776	9623	9446	9293	9700	9370	33	2880	100	6910	10	1	32368029	3111	8.15	1.63	12	0.10	1179.00	5903.00	15150	20221226	-36.57	9170	20230726	4.80	14650	-34.40	20230210	9170	4.80	20230726	15150	-36.57	20221226	9170	4.80	20230726	1.44	N	230360	100	32 억	1570371	N	N	0	N	N
72	20231120	100929	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9590	-10	5	-0.10	238359410	24940	18.92	9600	9660	9470	12480	6720	9600	9557.31	4.85	-8514	9953	9776	9623	9446	9293	9700	9370	33	2880	100	6910	10	1	32368029	3104	8.13	1.62	12	0.08	1179.00	5903.00	15150	20221226	-36.70	9170	20230726	4.58	14650	-34.54	20230210	9170	4.58	20230726	15150	-36.70	20221226	9170	4.58	20230726	1.44	N	230360	100	32 억	1570371	N	N	0	N	N
73	20231120	090938	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9490	-110	5	-1.15	127192470	13339	10.12	9600	9630	9470	12480	6720	9600	9535.38	4.85	-7344	9953	9776	9623	9446	9293	9700	9370	33	2880	100	6910	10	1	32368029	3072	8.05	1.61	12	0.04	1179.00	5903.00	15150	20221226	-37.36	9170	20230726	3.49	14650	-35.22	20230210	9170	3.49	20230726	15150	-37.36	20221226	9170	3.49	20230726	1.44	N	230360	100	32 억	1570371	N	N	0	N	N
74	20231117	160958	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9600	-170	5	-1.74	1259396690	131535	177.72	9720	9800	9470	12700	6840	9770	9574.56	4.90	-29852	10003	9886	9823	9706	9643	9855	9675	33	2930	100	7030	10	1	32368029	3107	8.14	1.63	12	0.41	1179.00	5903.00	15150	20221226	-36.63	9170	20230726	4.69	14650	-34.47	20230210	9170	4.69	20230726	15150	-36.63	20221226	9170	4.69	20230726	1.42	N	230360	100	32 억	1586372	N	N	0	N	N
75	20231117	151004	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9540	-230	5	-2.35	1206976400	126052	170.31	9720	9800	9470	12700	6840	9770	9575.23	4.90	-30560	10003	9886	9823	9706	9643	9855	9675	33	2930	100	7030	10	1	32368029	3088	8.09	1.62	12	0.39	1179.00	5903.00	15150	20221226	-37.03	9170	20230726	4.03	14650	-34.88	20230210	9170	4.03	20230726	15150	-37.03	20221226	9170	4.03	20230726	1.42	N	230360	100	32 억	1586372	N	N	0	N	N
76	20231117	140958	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9480	-290	5	-2.97	972504680	101345	136.93	9720	9800	9470	12700	6840	9770	9595.98	4.90	-31917	10003	9886	9823	9706	9643	9855	9675	33	2930	100	7030	10	1	32368029	3068	8.04	1.61	12	0.31	1179.00	5903.00	15150	20221226	-37.43	9170	20230726	3.38	14650	-35.29	20230210	9170	3.38	20230726	15150	-37.43	20221226	9170	3.38	20230726	1.42	N	230360	100	32 억	1586372	N	N	0	N	N
77	20231117	130956	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9510	-260	5	-2.66	699213100	72581	98.07	9720	9800	9500	12700	6840	9770	9633.56	4.90	-27968	10003	9886	9823	9706	9643	9855	9675	33	2930	100	7030	10	1	32368029	3078	8.07	1.61	12	0.22	1179.00	5903.00	15150	20221226	-37.23	9170	20230726	3.71	14650	-35.09	20230210	9170	3.71	20230726	15150	-37.23	20221226	9170	3.71	20230726	1.42	N	230360	100	32 억	1586372	N	N	0	N	N
78	20231117	120958	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9550	-220	5	-2.25	525862110	54372	73.46	9720	9800	9550	12700	6840	9770	9671.56	4.90	-24356	10003	9886	9823	9706	9643	9855	9675	33	2930	100	7030	10	1	32368029	3091	8.10	1.62	12	0.17	1179.00	5903.00	15150	20221226	-36.96	9170	20230726	4.14	14650	-34.81	20230210	9170	4.14	20230726	15150	-36.96	20221226	9170	4.14	20230726	1.42	N	230360	100	32 억	1586372	N	N	0	N	N
79	20231117	111003	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9630	-140	5	-1.43	381118580	39289	53.08	9720	9800	9620	12700	6840	9770	9700.39	4.90	-16768	10003	9886	9823	9706	9643	9855	9675	33	2930	100	7030	10	1	32368029	3117	8.17	1.63	12	0.12	1179.00	5903.00	15150	20221226	-36.44	9170	20230726	5.02	14650	-34.27	20230210	9170	5.02	20230726	15150	-36.44	20221226	9170	5.02	20230726	1.42	N	230360	100	32 억	1586372	N	N	0	N	N
80	20231117	101000	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9750	-20	5	-0.20	167087020	17155	23.18	9720	9800	9700	12700	6840	9770	9739.84	4.90	-5534	10003	9886	9823	9706	9643	9855	9675	33	2930	100	7030	10	1	32368029	3156	8.27	1.65	12	0.05	1179.00	5903.00	15150	20221226	-35.64	9170	20230726	6.32	14650	-33.45	20230210	9170	6.32	20230726	15150	-35.64	20221226	9170	6.32	20230726	1.42	N	230360	100	32 억	1586372	N	N	0	N	N
81	20231117	091001	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9740	-30	5	-0.31	40705660	4172	5.64	9720	9790	9720	12700	6840	9770	9756.87	4.90	-2396	10003	9886	9823	9706	9643	9855	9675	33	2930	100	7030	10	1	32368029	3153	8.26	1.65	12	0.01	1179.00	5903.00	15150	20221226	-35.71	9170	20230726	6.22	14650	-33.52	20230210	9170	6.22	20230726	15150	-35.71	20221226	9170	6.22	20230726	1.42	N	230360	100	32 억	1586372	N	N	0	N	N
82	20231116	160959	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9770	-80	5	-0.81	715900570	72881	49.07	9920	9940	9760	12800	6900	9850	9822.87	4.85	-957	10243	10046	9943	9746	9643	9995	9695	33	2950	100	7090	10	1	32368029	3162	8.29	1.66	12	0.23	1179.00	5903.00	15150	20221226	-35.51	9170	20230726	6.54	14650	-33.31	20230210	9170	6.54	20230726	15150	-35.51	20221226	9170	6.54	20230726	1.43	N	230360	100	32 억	1569053	N	N	4	N	N
83	20231116	150953	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9800	-50	5	-0.51	576967420	58670	39.50	9920	9940	9780	12800	6900	9850	9834.11	4.85	-725	10243	10046	9943	9746	9643	9995	9695	33	2950	100	7090	10	1	32368029	3172	8.31	1.66	12	0.18	1179.00	5903.00	15150	20221226	-35.31	9170	20230726	6.87	14650	-33.11	20230210	9170	6.87	20230726	15150	-35.31	20221226	9170	6.87	20230726	1.43	N	230360	100	32 억	1569053	N	N	4	N	N
84	20231116	140929	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9790	-60	5	-0.61	444267530	45125	30.38	9920	9940	9780	12800	6900	9850	9845.26	4.85	-438	10243	10046	9943	9746	9643	9995	9695	33	2950	100	7090	10	1	32368029	3169	8.30	1.66	12	0.14	1179.00	5903.00	15150	20221226	-35.38	9170	20230726	6.76	14650	-33.17	20230210	9170	6.76	20230726	15150	-35.38	20221226	9170	6.76	20230726	1.43	N	230360	100	32 억	1569053	N	N	4	N	N
85	20231116	130953	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9880	30	2	0.30	221817390	22480	15.14	9920	9940	9840	12800	6900	9850	9867.32	4.85	1285	10243	10046	9943	9746	9643	9995	9695	33	2950	100	7090	10	1	32368029	3198	8.38	1.67	12	0.07	1179.00	5903.00	15150	20221226	-34.79	9170	20230726	7.74	14650	-32.56	20230210	9170	7.74	20230726	15150	-34.79	20221226	9170	7.74	20230726	1.43	N	230360	100	32 억	1569053	N	N	4	N	N
86	20231116	120954	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9880	30	2	0.30	161616430	16379	11.03	9920	9940	9840	12800	6900	9850	9867.30	4.85	231	10243	10046	9943	9746	9643	9995	9695	33	2950	100	7090	10	1	32368029	3198	8.38	1.67	12	0.05	1179.00	5903.00	15150	20221226	-34.79	9170	20230726	7.74	14650	-32.56	20230210	9170	7.74	20230726	15150	-34.79	20221226	9170	7.74	20230726	1.43	N	230360	100	32 억	1569053	N	N	4	N	N
87	20231116	110952	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9880	30	2	0.30	139066030	14096	9.49	9920	9940	9840	12800	6900	9850	9865.64	4.85	313	10243	10046	9943	9746	9643	9995	9695	33	2950	100	7090	10	1	32368029	3198	8.38	1.67	12	0.04	1179.00	5903.00	15150	20221226	-34.79	9170	20230726	7.74	14650	-32.56	20230210	9170	7.74	20230726	15150	-34.79	20221226	9170	7.74	20230726	1.43	N	230360	100	32 억	1569053	N	N	4	N	N
88	20231116	100953	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9910	60	2	0.61	7811700	790	0.53	9920	9940	9870	12800	6900	9850	9888.23	4.85	-35	10243	10046	9943	9746	9643	9995	9695	33	2950	100	7090	10	1	32368029	3208	8.41	1.68	12	0.00	1179.00	5903.00	15150	20221226	-34.59	9170	20230726	8.07	14650	-32.35	20230210	9170	8.07	20230726	15150	-34.59	20221226	9170	8.07	20230726	1.43	N	230360	100	32 억	1569053	N	N	4	N	N
89	20231116	090958	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9850	0	3	0.00	0	0	0.00	0	0	0	12800	6900	9850	0.00	4.85	0	10243	10046	9943	9746	9643	9995	9695	33	2950	100	7090	10	1	32368029	3188	8.35	1.67	12	0.00	1179.00	5903.00	15150	20221226	-34.98	9170	20230726	7.42	14650	-32.76	20230210	9170	7.42	20230726	15150	-34.98	20221226	9170	7.42	20230726	1.43	N	230360	100	32 억	1569053	N	N	4	N	N
90	20231115	160846	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9850	-50	5	-0.51	1470679960	147748	283.56	10000	10140	9840	12870	6930	9900	9953.99	4.83	25605	10073	9986	9833	9746	9593	10030	9790	33	2970	100	7120	10	1	32368029	3188	8.35	1.67	12	0.46	1179.00	5903.00	15150	20221226	-34.98	9170	20230726	7.42	14650	-32.76	20230210	9170	7.42	20230726	15150	-34.98	20221226	9170	7.42	20230726	1.41	N	230360	100	32 억	1562497	N	N	4	N	N
91	20231115	151009	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9860	-40	5	-0.40	1429016050	143521	275.45	10000	10140	9840	12870	6930	9900	9956.84	4.83	25534	10073	9986	9833	9746	9593	10030	9790	33	2970	100	7120	10	1	32368029	3191	8.36	1.67	12	0.44	1179.00	5903.00	15150	20221226	-34.92	9170	20230726	7.52	14650	-32.70	20230210	9170	7.52	20230726	15150	-34.92	20221226	9170	7.52	20230726	1.41	N	230360	100	32 억	1562497	N	N	6	N	N
92	20231115	141007	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9880	-20	5	-0.20	1155148950	115772	222.19	10000	10140	9870	12870	6930	9900	9977.79	4.83	24569	10073	9986	9833	9746	9593	10030	9790	33	2970	100	7120	10	1	32368029	3198	8.38	1.67	12	0.36	1179.00	5903.00	15150	20221226	-34.79	9170	20230726	7.74	14650	-32.56	20230210	9170	7.74	20230726	15150	-34.79	20221226	9170	7.74	20230726	1.41	N	230360	100	32 억	1562497	N	N	6	N	N
93	20231115	131007	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9890	-10	5	-0.10	1004058160	100493	192.87	10000	10140	9880	12870	6930	9900	9991.32	4.83	21174	10073	9986	9833	9746	9593	10030	9790	33	2970	100	7120	10	1	32368029	3201	8.39	1.68	12	0.31	1179.00	5903.00	15150	20221226	-34.72	9170	20230726	7.85	14650	-32.49	20230210	9170	7.85	20230726	15150	-34.72	20221226	9170	7.85	20230726	1.41	N	230360	100	32 억	1562497	N	N	6	N	N
94	20231115	121010	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9950	50	2	0.51	850633420	85013	163.16	10000	10140	9940	12870	6930	9900	10005.92	4.83	19868	10073	9986	9833	9746	9593	10030	9790	33	2970	100	7120	10	1	32368029	3221	8.44	1.69	12	0.26	1179.00	5903.00	15150	20221226	-34.32	9170	20230726	8.51	14650	-32.08	20230210	9170	8.51	20230726	15150	-34.32	20221226	9170	8.51	20230726	1.41	N	230360	100	32 억	1562497	N	N	6	N	N
95	20231115	111020	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9960	60	2	0.61	779495380	77869	149.45	10000	10140	9940	12870	6930	9900	10010.34	4.83	18995	10073	9986	9833	9746	9593	10030	9790	33	2970	100	7120	10	1	32368029	3224	8.45	1.69	12	0.24	1179.00	5903.00	15150	20221226	-34.26	9170	20230726	8.62	14650	-32.01	20230210	9170	8.62	20230726	15150	-34.26	20221226	9170	8.62	20230726	1.41	N	230360	100	32 억	1562497	N	N	6	N	N
96	20231115	101012	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10000	100	2	1.01	604007600	60273	115.68	10000	10140	9950	12870	6930	9900	10021.20	4.83	13745	10073	9986	9833	9746	9593	10030	9790	33	2970	100	7120	10	1	32368029	3237	8.48	1.69	12	0.19	1179.00	5903.00	15150	20221226	-33.99	9170	20230726	9.05	14650	-31.74	20230210	9170	9.05	20230726	15150	-33.99	20221226	9170	9.05	20230726	1.41	N	230360	100	32 억	1562497	N	N	6	N	N
97	20231115	091002	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10060	160	2	1.62	132547310	13156	25.25	10000	10140	9990	12870	6930	9900	10075.05	4.83	-6720	10073	9986	9833	9746	9593	10030	9790	33	2970	100	7120	10	1	32368029	3256	8.53	1.70	12	0.04	1179.00	5903.00	15150	20221226	-33.60	9170	20230726	9.71	14650	-31.33	20230210	9170	9.71	20230726	15150	-33.60	20221226	9170	9.71	20230726	1.41	N	230360	100	32 억	1562497	N	N	6	N	N
98	20231114	160948	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9900	220	2	2.27	512052110	52013	34.03	9680	9920	9680	12580	6780	9680	9844.69	4.83	2561	10406	10042	9846	9482	9286	9945	9385	33	2900	100	6960	10	1	32368029	3204	8.40	1.68	12	0.16	1179.00	5903.00	15150	20221226	-34.65	9170	20230726	7.96	14650	-32.42	20230210	9170	7.96	20230726	15150	-34.65	20221226	9170	7.96	20230726	1.40	N	230360	100	32 억	1563478	N	N	6	N	N
99	20231114	150954	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9890	210	2	2.17	486746990	49458	32.36	9680	9910	9680	12580	6780	9680	9841.62	4.83	2230	10406	10042	9846	9482	9286	9945	9385	33	2900	100	6960	10	1	32368029	3201	8.39	1.68	12	0.15	1179.00	5903.00	15150	20221226	-34.72	9170	20230726	7.85	14650	-32.49	20230210	9170	7.85	20230726	15150	-34.72	20221226	9170	7.85	20230726	1.40	N	230360	100	32 억	1563478	N	N	2	N	N
100	20231114	140951	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9900	220	2	2.27	417112460	42417	27.75	9680	9910	9680	12580	6780	9680	9833.62	4.83	2065	10406	10042	9846	9482	9286	9945	9385	33	2900	100	6960	10	1	32368029	3204	8.40	1.68	12	0.13	1179.00	5903.00	15150	20221226	-34.65	9170	20230726	7.96	14650	-32.42	20230210	9170	7.96	20230726	15150	-34.65	20221226	9170	7.96	20230726	1.40	N	230360	100	32 억	1563478	N	N	2	N	N
101	20231114	130952	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9900	220	2	2.27	373921160	38054	24.90	9680	9900	9680	12580	6780	9680	9826.07	4.83	1682	10406	10042	9846	9482	9286	9945	9385	33	2900	100	6960	10	1	32368029	3204	8.40	1.68	12	0.12	1179.00	5903.00	15150	20221226	-34.65	9170	20230726	7.96	14650	-32.42	20230210	9170	7.96	20230726	15150	-34.65	20221226	9170	7.96	20230726	1.40	N	230360	100	32 억	1563478	N	N	2	N	N
102	20231114	120954	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9870	190	2	1.96	259701260	26507	17.34	9680	9880	9680	12580	6780	9680	9797.46	4.83	2889	10406	10042	9846	9482	9286	9945	9385	33	2900	100	6960	10	1	32368029	3195	8.37	1.67	12	0.08	1179.00	5903.00	15150	20221226	-34.85	9170	20230726	7.63	14650	-32.63	20230210	9170	7.63	20230726	15150	-34.85	20221226	9170	7.63	20230726	1.40	N	230360	100	32 억	1563478	N	N	2	N	N
103	20231114	111005	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9820	140	2	1.45	214111500	21879	14.32	9680	9850	9680	12580	6780	9680	9786.16	4.83	2090	10406	10042	9846	9482	9286	9945	9385	33	2900	100	6960	10	1	32368029	3179	8.33	1.66	12	0.07	1179.00	5903.00	15150	20221226	-35.18	9170	20230726	7.09	14650	-32.97	20230210	9170	7.09	20230726	15150	-35.18	20221226	9170	7.09	20230726	1.40	N	230360	100	32 억	1563478	N	N	2	N	N
104	20231114	100954	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9810	130	2	1.34	169355780	17321	11.33	9680	9850	9680	12580	6780	9680	9777.48	4.83	1225	10406	10042	9846	9482	9286	9945	9385	33	2900	100	6960	10	1	32368029	3175	8.32	1.66	12	0.05	1179.00	5903.00	15150	20221226	-35.25	9170	20230726	6.98	14650	-33.04	20230210	9170	6.98	20230726	15150	-35.25	20221226	9170	6.98	20230726	1.40	N	230360	100	32 억	1563478	N	N	2	N	N
105	20231114	090944	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9790	110	2	1.14	20166580	2071	1.36	9680	9790	9680	12580	6780	9680	9737.61	4.83	-70	10406	10042	9846	9482	9286	9945	9385	33	2900	100	6960	10	1	32368029	3169	8.30	1.66	12	0.01	1179.00	5903.00	15150	20221226	-35.38	9170	20230726	6.76	14650	-33.17	20230210	9170	6.76	20230726	15150	-35.38	20221226	9170	6.76	20230726	1.40	N	230360	100	32 억	1563478	N	N	2	N	N
106	20231113	160936	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9680	-370	5	-3.68	1495855930	152567	279.17	10070	10210	9650	13060	7040	10050	9804.61	4.97	-49903	10330	10190	10120	9980	9910	10155	9945	33	3010	100	7230	10	1	32368029	3133	8.21	1.64	12	0.47	1179.00	5903.00	15150	20221226	-36.11	9170	20230726	5.56	14650	-33.92	20230210	9170	5.56	20230726	15150	-36.11	20221226	9170	5.56	20230726	1.40	N	230360	100	32 억	1609152	N	N	2	N	N
107	20231113	150931	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9670	-380	5	-3.78	1384423110	141048	258.09	10070	10210	9650	13060	7040	10050	9815.26	4.97	-46647	10330	10190	10120	9980	9910	10155	9945	33	3010	100	7230	10	1	32368029	3130	8.20	1.64	12	0.44	1179.00	5903.00	15150	20221226	-36.17	9170	20230726	5.45	14650	-33.99	20230210	9170	5.45	20230726	15150	-36.17	20221226	9170	5.45	20230726	1.40	N	230360	100	32 억	1609152	N	N	4	N	N
108	20231113	140932	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9690	-360	5	-3.58	1096485730	111282	203.63	10070	10210	9660	13060	7040	10050	9853.22	4.97	-35885	10330	10190	10120	9980	9910	10155	9945	33	3010	100	7230	10	1	32368029	3136	8.22	1.64	12	0.34	1179.00	5903.00	15150	20221226	-36.04	9170	20230726	5.67	14650	-33.86	20230210	9170	5.67	20230726	15150	-36.04	20221226	9170	5.67	20230726	1.40	N	230360	100	32 억	1609152	N	N	4	N	N
109	20231113	130930	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9750	-300	5	-2.99	928367480	93973	171.95	10070	10210	9660	13060	7040	10050	9879.09	4.97	-28052	10330	10190	10120	9980	9910	10155	9945	33	3010	100	7230	10	1	32368029	3156	8.27	1.65	12	0.29	1179.00	5903.00	15150	20221226	-35.64	9170	20230726	6.32	14650	-33.45	20230210	9170	6.32	20230726	15150	-35.64	20221226	9170	6.32	20230726	1.40	N	230360	100	32 억	1609152	N	N	4	N	N
110	20231113	120933	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9810	-240	5	-2.39	654497780	65800	120.40	10070	10210	9810	13060	7040	10050	9946.77	4.97	-24114	10330	10190	10120	9980	9910	10155	9945	33	3010	100	7230	10	1	32368029	3175	8.32	1.66	12	0.20	1179.00	5903.00	15150	20221226	-35.25	9170	20230726	6.98	14650	-33.04	20230210	9170	6.98	20230726	15150	-35.25	20221226	9170	6.98	20230726	1.40	N	230360	100	32 억	1609152	N	N	4	N	N
111	20231113	110929	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9940	-110	5	-1.09	380347650	38043	69.61	10070	10210	9930	13060	7040	10050	9997.84	4.97	-13285	10330	10190	10120	9980	9910	10155	9945	33	3010	100	7230	10	1	32368029	3217	8.43	1.68	12	0.12	1179.00	5903.00	15150	20221226	-34.39	9170	20230726	8.40	14650	-32.15	20230210	9170	8.40	20230726	15150	-34.39	20221226	9170	8.40	20230726	1.40	N	230360	100	32 억	1609152	N	N	4	N	N
112	20231113	100926	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9990	-60	5	-0.60	215804420	21511	39.36	10070	10210	9960	13060	7040	10050	10032.28	4.97	-6810	10330	10190	10120	9980	9910	10155	9945	33	3010	100	7230	10	1	32368029	3234	8.47	1.69	12	0.07	1179.00	5903.00	15150	20221226	-34.06	9170	20230726	8.94	14650	-31.81	20230210	9170	8.94	20230726	15150	-34.06	20221226	9170	8.94	20230726	1.40	N	230360	100	32 억	1609152	N	N	4	N	N
113	20231113	090935	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10070	20	2	0.20	50871350	5041	9.22	10070	10210	10060	13060	7040	10050	10091.52	4.97	-19	10330	10190	10120	9980	9910	10155	9945	33	3010	100	7230	10	1	32368029	3259	8.54	1.71	12	0.02	1179.00	5903.00	15150	20221226	-33.53	9170	20230726	9.81	14650	-31.26	20230210	9170	9.81	20230726	15150	-33.53	20221226	9170	9.81	20230726	1.40	N	230360	100	32 억	1609152	N	N	4	N	N
114	20231110	160946	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10050	-210	5	-2.05	534084560	52891	123.52	10260	10260	10050	13330	7190	10260	10098.37	5.02	-14975	10386	10322	10246	10182	10106	10355	10215	33	3070	100	7380	10	1	32368029	3253	8.52	1.70	12	0.16	1179.00	5903.00	15150	20221226	-33.66	9170	20230726	9.60	14650	-31.40	20230210	9170	9.60	20230726	15150	-33.66	20221226	9170	9.60	20230726	1.39	N	230360	100	32 억	1624275	N	N	4	N	N
115	20231110	150949	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10070	-190	5	-1.85	483399230	47853	111.75	10260	10260	10060	13330	7190	10260	10101.75	5.02	-12663	10386	10322	10246	10182	10106	10355	10215	33	3070	100	7380	10	1	32368029	3259	8.54	1.71	12	0.15	1179.00	5903.00	15150	20221226	-33.53	9170	20230726	9.81	14650	-31.26	20230210	9170	9.81	20230726	15150	-33.53	20221226	9170	9.81	20230726	1.39	N	230360	100	32 억	1624275	N	N	4	N	N
116	20231110	140937	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10120	-140	5	-1.36	301200360	29774	69.53	10260	10260	10060	13330	7190	10260	10116.22	5.02	-10883	10386	10322	10246	10182	10106	10355	10215	33	3070	100	7380	10	1	32368029	3276	8.58	1.71	12	0.09	1179.00	5903.00	15150	20221226	-33.20	9170	20230726	10.36	14650	-30.92	20230210	9170	10.36	20230726	15150	-33.20	20221226	9170	10.36	20230726	1.39	N	230360	100	32 억	1624275	N	N	4	N	N
117	20231110	130938	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10130	-130	5	-1.27	251792590	24886	58.12	10260	10260	10060	13330	7190	10260	10117.84	5.02	-9625	10386	10322	10246	10182	10106	10355	10215	33	3070	100	7380	10	1	32368029	3279	8.59	1.72	12	0.08	1179.00	5903.00	15150	20221226	-33.14	9170	20230726	10.47	14650	-30.85	20230210	9170	10.47	20230726	15150	-33.14	20221226	9170	10.47	20230726	1.39	N	230360	100	32 억	1624275	N	N	4	N	N
118	20231110	120945	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10130	-130	5	-1.27	199202030	19687	45.98	10260	10260	10060	13330	7190	10260	10118.46	5.02	-8157	10386	10322	10246	10182	10106	10355	10215	33	3070	100	7380	10	1	32368029	3279	8.59	1.72	12	0.06	1179.00	5903.00	15150	20221226	-33.14	9170	20230726	10.47	14650	-30.85	20230210	9170	10.47	20230726	15150	-33.14	20221226	9170	10.47	20230726	1.39	N	230360	100	32 억	1624275	N	N	4	N	N
119	20231110	110928	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10160	-100	5	-0.97	154349330	15256	35.63	10260	10260	10060	13330	7190	10260	10117.29	5.02	-6053	10386	10322	10246	10182	10106	10355	10215	33	3070	100	7380	10	1	32368029	3289	8.62	1.72	12	0.05	1179.00	5903.00	15150	20221226	-32.94	9170	20230726	10.80	14650	-30.65	20230210	9170	10.80	20230726	15150	-32.94	20221226	9170	10.80	20230726	1.39	N	230360	100	32 억	1624275	N	N	4	N	N
120	20231110	100938	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10080	-180	5	-1.75	98974280	9781	22.84	10260	10260	10060	13330	7190	10260	10119.03	5.02	-5724	10386	10322	10246	10182	10106	10355	10215	33	3070	100	7380	10	1	32368029	3263	8.55	1.71	12	0.03	1179.00	5903.00	15150	20221226	-33.47	9170	20230726	9.92	14650	-31.19	20230210	9170	9.92	20230726	15150	-33.47	20221226	9170	9.92	20230726	1.39	N	230360	100	32 억	1624275	N	N	4	N	N
121	20231110	090922	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10130	-130	5	-1.27	28818710	2833	6.62	10260	10260	10130	13330	7190	10260	10172.51	5.02	-1966	10386	10322	10246	10182	10106	10355	10215	33	3070	100	7380	10	1	32368029	3279	8.59	1.72	12	0.01	1179.00	5903.00	15150	20221226	-33.14	9170	20230726	10.47	14650	-30.85	20230210	9170	10.47	20230726	15150	-33.14	20221226	9170	10.47	20230726	1.39	N	230360	100	32 억	1624275	N	N	4	N	N
122	20231109	160916	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10260	20	2	0.20	438513160	42797	70.32	10170	10310	10170	13310	7170	10240	10246.35	5.03	-3689	10406	10322	10236	10152	10066	10280	10110	33	3070	100	7370	10	1	32368029	3321	8.70	1.74	12	0.13	1179.00	5903.00	15150	20221226	-32.28	9170	20230726	11.89	14650	-29.97	20230210	9170	11.89	20230726	15150	-32.28	20221226	9170	11.89	20230726	1.36	N	230360	100	32 억	1627243	N	N	4	N	N
123	20231109	150915	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10230	-10	5	-0.10	430551870	42020	69.04	10170	10310	10170	13310	7170	10240	10246.36	5.03	-3243	10406	10322	10236	10152	10066	10280	10110	33	3070	100	7370	10	1	32368029	3311	8.68	1.73	12	0.13	1179.00	5903.00	15150	20221226	-32.48	9170	20230726	11.56	14650	-30.17	20230210	9170	11.56	20230726	15150	-32.48	20221226	9170	11.56	20230726	1.36	N	230360	100	32 억	1627243	N	N	117	N	N
124	20231109	140912	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10190	-50	5	-0.49	381100610	37187	61.10	10170	10310	10170	13310	7170	10240	10248.22	5.03	-14	10406	10322	10236	10152	10066	10280	10110	33	3070	100	7370	10	1	32368029	3298	8.64	1.73	12	0.11	1179.00	5903.00	15150	20221226	-32.74	9170	20230726	11.12	14650	-30.44	20230210	9170	11.12	20230726	15150	-32.74	20221226	9170	11.12	20230726	1.36	N	230360	100	32 억	1627243	N	N	117	N	N
125	20231109	130915	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10230	-10	5	-0.10	334046190	32584	53.54	10170	10310	10170	13310	7170	10240	10251.85	5.03	2294	10406	10322	10236	10152	10066	10280	10110	33	3070	100	7370	10	1	32368029	3311	8.68	1.73	12	0.10	1179.00	5903.00	15150	20221226	-32.48	9170	20230726	11.56	14650	-30.17	20230210	9170	11.56	20230726	15150	-32.48	20221226	9170	11.56	20230726	1.36	N	230360	100	32 억	1627243	N	N	117	N	N
126	20231109	120919	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10250	10	2	0.10	289657330	28241	46.40	10170	10310	10170	13310	7170	10240	10256.62	5.03	2976	10406	10322	10236	10152	10066	10280	10110	33	3070	100	7370	10	1	32368029	3318	8.69	1.74	12	0.09	1179.00	5903.00	15150	20221226	-32.34	9170	20230726	11.78	14650	-30.03	20230210	9170	11.78	20230726	15150	-32.34	20221226	9170	11.78	20230726	1.36	N	230360	100	32 억	1627243	N	N	117	N	N
127	20231109	110915	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10280	40	2	0.39	235231070	22945	37.70	10170	10310	10170	13310	7170	10240	10251.95	5.03	3876	10406	10322	10236	10152	10066	10280	10110	33	3070	100	7370	10	1	32368029	3327	8.72	1.74	12	0.07	1179.00	5903.00	15150	20221226	-32.15	9170	20230726	12.10	14650	-29.83	20230210	9170	12.10	20230726	15150	-32.15	20221226	9170	12.10	20230726	1.36	N	230360	100	32 억	1627243	N	N	117	N	N
128	20231109	100909	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10260	20	2	0.20	141581610	13826	22.72	10170	10300	10170	13310	7170	10240	10240.24	5.03	-619	10406	10322	10236	10152	10066	10280	10110	33	3070	100	7370	10	1	32368029	3321	8.70	1.74	12	0.04	1179.00	5903.00	15150	20221226	-32.28	9170	20230726	11.89	14650	-29.97	20230210	9170	11.89	20230726	15150	-32.28	20221226	9170	11.89	20230726	1.36	N	230360	100	32 억	1627243	N	N	117	N	N
129	20231109	090916	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10240	0	3	0.00	43628250	4283	7.04	10170	10290	10170	13310	7170	10240	10186.38	5.03	-227	10406	10322	10236	10152	10066	10280	10110	33	3070	100	7370	10	1	32368029	3314	8.69	1.73	12	0.01	1179.00	5903.00	15150	20221226	-32.41	9170	20230726	11.67	14650	-30.10	20230210	9170	11.67	20230726	15150	-32.41	20221226	9170	11.67	20230726	1.36	N	230360	100	32 억	1627243	N	N	117	N	N
130	20231108	160908	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10240	0	3	0.00	623573070	60862	62.17	10320	10320	10150	13310	7170	10240	10245.69	5.02	7480	10540	10390	10270	10120	10000	10330	10060	33	3070	100	7370	10	1	32368029	3314	8.69	1.73	12	0.19	1179.00	5903.00	15150	20221226	-32.41	9170	20230726	11.67	14650	-30.10	20230210	9170	11.67	20230726	15150	-32.41	20221226	9170	11.67	20230726	1.36	N	230360	100	32 억	1623722	N	N	117	N	N
131	20231108	150913	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10240	0	3	0.00	586536230	57245	58.48	10320	10320	10150	13310	7170	10240	10246.07	5.02	7397	10540	10390	10270	10120	10000	10330	10060	33	3070	100	7370	10	1	32368029	3314	8.69	1.73	12	0.18	1179.00	5903.00	15150	20221226	-32.41	9170	20230726	11.67	14650	-30.10	20230210	9170	11.67	20230726	15150	-32.41	20221226	9170	11.67	20230726	1.36	N	230360	100	32 억	1623722	N	N	25	N	N
132	20231108	140907	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10280	40	2	0.39	497411110	48547	49.59	10320	10320	10150	13310	7170	10240	10245.97	5.02	8222	10540	10390	10270	10120	10000	10330	10060	33	3070	100	7370	10	1	32368029	3327	8.72	1.74	12	0.15	1179.00	5903.00	15150	20221226	-32.15	9170	20230726	12.10	14650	-29.83	20230210	9170	12.10	20230726	15150	-32.15	20221226	9170	12.10	20230726	1.36	N	230360	100	32 억	1623722	N	N	25	N	N
133	20231108	130906	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10270	30	2	0.29	447867930	43724	44.67	10320	10320	10150	13310	7170	10240	10243.07	5.02	7728	10540	10390	10270	10120	10000	10330	10060	33	3070	100	7370	10	1	32368029	3324	8.71	1.74	12	0.14	1179.00	5903.00	15150	20221226	-32.21	9170	20230726	12.00	14650	-29.90	20230210	9170	12.00	20230726	15150	-32.21	20221226	9170	12.00	20230726	1.36	N	230360	100	32 억	1623722	N	N	25	N	N
134	20231108	120902	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10280	40	2	0.39	382766160	37387	38.19	10320	10320	10150	13310	7170	10240	10237.95	5.02	6491	10540	10390	10270	10120	10000	10330	10060	33	3070	100	7370	10	1	32368029	3327	8.72	1.74	12	0.12	1179.00	5903.00	15150	20221226	-32.15	9170	20230726	12.10	14650	-29.83	20230210	9170	12.10	20230726	15150	-32.15	20221226	9170	12.10	20230726	1.36	N	230360	100	32 억	1623722	N	N	25	N	N
135	20231108	110909	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10190	-50	5	-0.49	256699450	25084	25.62	10320	10320	10150	13310	7170	10240	10233.59	5.02	241	10540	10390	10270	10120	10000	10330	10060	33	3070	100	7370	10	1	32368029	3298	8.64	1.73	12	0.08	1179.00	5903.00	15150	20221226	-32.74	9170	20230726	11.12	14650	-30.44	20230210	9170	11.12	20230726	15150	-32.74	20221226	9170	11.12	20230726	1.36	N	230360	100	32 억	1623722	N	N	25	N	N
136	20231108	100908	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10190	-50	5	-0.49	194538230	18982	19.39	10320	10320	10150	13310	7170	10240	10248.56	5.02	451	10540	10390	10270	10120	10000	10330	10060	33	3070	100	7370	10	1	32368029	3298	8.64	1.73	12	0.06	1179.00	5903.00	15150	20221226	-32.74	9170	20230726	11.12	14650	-30.44	20230210	9170	11.12	20230726	15150	-32.74	20221226	9170	11.12	20230726	1.36	N	230360	100	32 억	1623722	N	N	25	N	N
137	20231108	090904	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10280	40	2	0.39	7057500	687	0.70	10320	10320	10250	13310	7170	10240	10272.93	5.02	325	10540	10390	10270	10120	10000	10330	10060	33	3070	100	7370	10	1	32368029	3327	8.72	1.74	12	0.00	1179.00	5903.00	15150	20221226	-32.15	9170	20230726	12.10	14650	-29.83	20230210	9170	12.10	20230726	15150	-32.15	20221226	9170	12.10	20230726	1.36	N	230360	100	32 억	1623722	N	N	25	N	N
138	20231107	160907	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10240	-100	5	-0.97	1001987230	97555	89.77	10300	10420	10150	13440	7240	10340	10271.01	5.04	-7628	10593	10466	10273	10146	9953	10500	10180	33	3100	100	7440	10	1	32368029	3314	8.69	1.73	12	0.30	1179.00	5903.00	15150	20221226	-32.41	9170	20230726	11.67	14650	-30.10	20230210	9170	11.67	20230726	15150	-32.41	20221226	9170	11.67	20230726	1.36	N	230360	100	32 억	1631415	N	N	25	N	N
139	20231107	150909	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10270	-70	5	-0.68	978756800	95289	87.69	10300	10420	10150	13440	7240	10340	10271.46	5.04	-7785	10593	10466	10273	10146	9953	10500	10180	33	3100	100	7440	10	1	32368029	3324	8.71	1.74	12	0.29	1179.00	5903.00	15150	20221226	-32.21	9170	20230726	12.00	14650	-29.90	20230210	9170	12.00	20230726	15150	-32.21	20221226	9170	12.00	20230726	1.36	N	230360	100	32 억	1631415	N	N	26	N	N
140	20231107	140911	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10290	-50	5	-0.48	877199360	85406	78.59	10300	10420	10150	13440	7240	10340	10270.93	5.04	-8550	10593	10466	10273	10146	9953	10500	10180	33	3100	100	7440	10	1	32368029	3331	8.73	1.74	12	0.26	1179.00	5903.00	15150	20221226	-32.08	9170	20230726	12.21	14650	-29.76	20230210	9170	12.21	20230726	15150	-32.08	20221226	9170	12.21	20230726	1.36	N	230360	100	32 억	1631415	N	N	26	N	N
141	20231107	130910	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10260	-80	5	-0.77	658972430	64159	59.04	10300	10420	10150	13440	7240	10340	10270.93	5.04	-7950	10593	10466	10273	10146	9953	10500	10180	33	3100	100	7440	10	1	32368029	3321	8.70	1.74	12	0.20	1179.00	5903.00	15150	20221226	-32.28	9170	20230726	11.89	14650	-29.97	20230210	9170	11.89	20230726	15150	-32.28	20221226	9170	11.89	20230726	1.36	N	230360	100	32 억	1631415	N	N	26	N	N
142	20231107	120906	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10220	-120	5	-1.16	554712800	53953	49.65	10300	10420	10150	13440	7240	10340	10281.41	5.04	-6110	10593	10466	10273	10146	9953	10500	10180	33	3100	100	7440	10	1	32368029	3308	8.67	1.73	12	0.17	1179.00	5903.00	15150	20221226	-32.54	9170	20230726	11.45	14650	-30.24	20230210	9170	11.45	20230726	15150	-32.54	20221226	9170	11.45	20230726	1.36	N	230360	100	32 억	1631415	N	N	26	N	N
143	20231107	110905	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10340	0	3	0.00	393869040	38301	35.25	10300	10420	10150	13440	7240	10340	10283.52	5.04	-5912	10593	10466	10273	10146	9953	10500	10180	33	3100	100	7440	10	1	32368029	3347	8.77	1.75	12	0.12	1179.00	5903.00	15150	20221226	-31.75	9170	20230726	12.76	14650	-29.42	20230210	9170	12.76	20230726	15150	-31.75	20221226	9170	12.76	20230726	1.36	N	230360	100	32 억	1631415	N	N	26	N	N
144	20231107	100917	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10240	-100	5	-0.97	247034240	24099	22.18	10300	10380	10150	13440	7240	10340	10250.81	5.04	-8488	10593	10466	10273	10146	9953	10500	10180	33	3100	100	7440	10	1	32368029	3314	8.69	1.73	12	0.07	1179.00	5903.00	15150	20221226	-32.41	9170	20230726	11.67	14650	-30.10	20230210	9170	11.67	20230726	15150	-32.41	20221226	9170	11.67	20230726	1.36	N	230360	100	32 억	1631415	N	N	26	N	N
145	20231107	090853	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10260	-80	5	-0.77	178566050	17426	16.04	10300	10380	10150	13440	7240	10340	10247.10	5.04	-7728	10593	10466	10273	10146	9953	10500	10180	33	3100	100	7440	10	1	32368029	3321	8.70	1.74	12	0.05	1179.00	5903.00	15150	20221226	-32.28	9170	20230726	11.89	14650	-29.97	20230210	9170	11.89	20230726	15150	-32.28	20221226	9170	11.89	20230726	1.36	N	230360	100	32 억	1631415	N	N	26	N	N
146	20231106	160846	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10340	280	2	2.78	1104034280	107757	74.66	10340	10400	10080	13070	7050	10060	10245.58	4.98	16697	10466	10262	10096	9892	9726	10365	9995	33	3010	100	7240	10	1	32368029	3347	8.77	1.75	12	0.33	1179.00	5903.00	15150	20221226	-31.75	9170	20230726	12.76	14650	-29.42	20230210	9170	12.76	20230726	15150	-31.75	20221226	9170	12.76	20230726	1.36	N	230360	100	32 억	1612018	N	N	26	N	N
147	20231106	150851	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10310	250	2	2.49	1077076990	105143	72.84	10340	10400	10080	13070	7050	10060	10243.92	4.98	16185	10466	10262	10096	9892	9726	10365	9995	33	3010	100	7240	10	1	32368029	3337	8.74	1.75	12	0.32	1179.00	5903.00	15150	20221226	-31.95	9170	20230726	12.43	14650	-29.62	20230210	9170	12.43	20230726	15150	-31.95	20221226	9170	12.43	20230726	1.36	N	230360	100	32 억	1612018	N	N	5	N	N
148	20231106	140847	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10340	280	2	2.78	920442090	89929	62.30	10340	10400	10080	13070	7050	10060	10235.21	4.98	15682	10466	10262	10096	9892	9726	10365	9995	33	3010	100	7240	10	1	32368029	3347	8.77	1.75	12	0.28	1179.00	5903.00	15150	20221226	-31.75	9170	20230726	12.76	14650	-29.42	20230210	9170	12.76	20230726	15150	-31.75	20221226	9170	12.76	20230726	1.36	N	230360	100	32 억	1612018	N	N	5	N	N
149	20231106	130855	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10300	240	2	2.39	751013740	73566	50.97	10340	10350	10080	13070	7050	10060	10208.71	4.98	15277	10466	10262	10096	9892	9726	10365	9995	33	3010	100	7240	10	1	32368029	3334	8.74	1.74	12	0.23	1179.00	5903.00	15150	20221226	-32.01	9170	20230726	12.32	14650	-29.69	20230210	9170	12.32	20230726	15150	-32.01	20221226	9170	12.32	20230726	1.36	N	230360	100	32 억	1612018	N	N	5	N	N
150	20231106	120852	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10250	190	2	1.89	633441040	62114	43.03	10340	10350	10080	13070	7050	10060	10198.04	4.98	12118	10466	10262	10096	9892	9726	10365	9995	33	3010	100	7240	10	1	32368029	3318	8.69	1.74	12	0.19	1179.00	5903.00	15150	20221226	-32.34	9170	20230726	11.78	14650	-30.03	20230210	9170	11.78	20230726	15150	-32.34	20221226	9170	11.78	20230726	1.36	N	230360	100	32 억	1612018	N	N	5	N	N
151	20231106	110850	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10210	150	2	1.49	468760490	46002	31.87	10340	10350	10080	13070	7050	10060	10190.00	4.98	6187	10466	10262	10096	9892	9726	10365	9995	33	3010	100	7240	10	1	32368029	3305	8.66	1.73	12	0.14	1179.00	5903.00	15150	20221226	-32.61	9170	20230726	11.34	14650	-30.31	20230210	9170	11.34	20230726	15150	-32.61	20221226	9170	11.34	20230726	1.36	N	230360	100	32 억	1612018	N	N	5	N	N
152	20231106	100826	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10150	90	2	0.89	289231330	28375	19.66	10340	10350	10080	13070	7050	10060	10193.17	4.98	8392	10466	10262	10096	9892	9726	10365	9995	33	3010	100	7240	10	1	32368029	3285	8.61	1.72	12	0.09	1179.00	5903.00	15150	20221226	-33.00	9170	20230726	10.69	14650	-30.72	20230210	9170	10.69	20230726	15150	-33.00	20221226	9170	10.69	20230726	1.36	N	230360	100	32 억	1612018	N	N	5	N	N
153	20231106	090850	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10170	110	2	1.09	61591720	6054	4.19	10340	10350	10080	13070	7050	10060	10173.72	4.98	-688	10466	10262	10096	9892	9726	10365	9995	33	3010	100	7240	10	1	32368029	3292	8.63	1.72	12	0.02	1179.00	5903.00	15150	20221226	-32.87	9170	20230726	10.91	14650	-30.58	20230210	9170	10.91	20230726	15150	-32.87	20221226	9170	10.91	20230726	1.36	N	230360	100	32 억	1612018	N	N	5	N	N
154	20231103	160840	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10060	90	2	0.90	1454741970	144280	130.96	9990	10300	9930	12960	6980	9970	10082.77	4.95	10484	10223	10096	10003	9876	9783	10160	9940	33	2990	100	7170	10	1	32368029	3256	8.53	1.70	12	0.45	1179.00	5903.00	15150	20221226	-33.60	9170	20230726	9.71	14650	-31.33	20230210	9170	9.71	20230726	15150	-33.60	20221226	9170	9.71	20230726	1.35	N	230360	100	32 억	1602535	N	N	5	N	N
155	20231103	150835	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10030	60	2	0.60	1389254640	137766	125.05	9990	10300	9930	12960	6980	9970	10084.16	4.95	7582	10223	10096	10003	9876	9783	10160	9940	33	2990	100	7170	10	1	32368029	3247	8.51	1.70	12	0.43	1179.00	5903.00	15150	20221226	-33.80	9170	20230726	9.38	14650	-31.54	20230210	9170	9.38	20230726	15150	-33.80	20221226	9170	9.38	20230726	1.35	N	230360	100	32 억	1602535	N	N	11	N	N
156	20231103	140835	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10190	220	2	2.21	1210400180	120029	108.95	9990	10300	9930	12960	6980	9970	10084.23	4.95	4264	10223	10096	10003	9876	9783	10160	9940	33	2990	100	7170	10	1	32368029	3298	8.64	1.73	12	0.37	1179.00	5903.00	15150	20221226	-32.74	9170	20230726	11.12	14650	-30.44	20230210	9170	11.12	20230726	15150	-32.74	20221226	9170	11.12	20230726	1.35	N	230360	100	32 억	1602535	N	N	11	N	N
157	20231103	130837	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10160	190	2	1.91	1124156790	111559	101.26	9990	10300	9930	12960	6980	9970	10076.79	4.95	-234	10223	10096	10003	9876	9783	10160	9940	33	2990	100	7170	10	1	32368029	3289	8.62	1.72	12	0.34	1179.00	5903.00	15150	20221226	-32.94	9170	20230726	10.80	14650	-30.65	20230210	9170	10.80	20230726	15150	-32.94	20221226	9170	10.80	20230726	1.35	N	230360	100	32 억	1602535	N	N	11	N	N
158	20231103	120834	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10140	170	2	1.71	885828660	88206	80.06	9990	10180	9930	12960	6980	9970	10042.73	4.95	-9798	10223	10096	10003	9876	9783	10160	9940	33	2990	100	7170	10	1	32368029	3282	8.60	1.72	12	0.27	1179.00	5903.00	15150	20221226	-33.07	9170	20230726	10.58	14650	-30.78	20230210	9170	10.58	20230726	15150	-33.07	20221226	9170	10.58	20230726	1.35	N	230360	100	32 억	1602535	N	N	11	N	N
159	20231103	110843	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10090	120	2	1.20	743938830	74202	67.35	9990	10180	9930	12960	6980	9970	10025.86	4.95	-18528	10223	10096	10003	9876	9783	10160	9940	33	2990	100	7170	10	1	32368029	3266	8.56	1.71	12	0.23	1179.00	5903.00	15150	20221226	-33.40	9170	20230726	10.03	14650	-31.13	20230210	9170	10.03	20230726	15150	-33.40	20221226	9170	10.03	20230726	1.35	N	230360	100	32 억	1602535	N	N	11	N	N
160	20231103	100825	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9980	10	2	0.10	484361380	48498	44.02	9990	10180	9930	12960	6980	9970	9987.24	4.95	-11742	10223	10096	10003	9876	9783	10160	9940	33	2990	100	7170	10	1	32368029	3230	8.46	1.69	12	0.15	1179.00	5903.00	15150	20221226	-34.13	9170	20230726	8.83	14650	-31.88	20230210	9170	8.83	20230726	15150	-34.13	20221226	9170	8.83	20230726	1.35	N	230360	100	32 억	1602535	N	N	11	N	N
161	20231103	090831	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10020	50	2	0.50	83034050	8290	7.52	9990	10180	9990	12960	6980	9970	10016.17	4.95	701	10223	10096	10003	9876	9783	10160	9940	33	2990	100	7170	10	1	32368029	3243	8.50	1.70	12	0.03	1179.00	5903.00	15150	20221226	-33.86	9170	20230726	9.27	14650	-31.60	20230210	9170	9.27	20230726	15150	-33.86	20221226	9170	9.27	20230726	1.35	N	230360	100	32 억	1602535	N	N	11	N	N
162	20231102	160831	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9970	70	2	0.71	1092068790	109167	79.37	9930	10130	9910	12870	6930	9900	10003.71	4.91	12199	10460	10180	10000	9720	9540	10090	9630	33	2970	100	7120	10	1	32368029	3227	8.46	1.69	12	0.34	1179.00	5903.00	15150	20221226	-34.19	9170	20230726	8.72	14650	-31.95	20230210	9170	8.72	20230726	15150	-34.19	20221226	9170	8.72	20230726	1.33	N	230360	100	32 억	1588948	N	N	11	N	N
163	20231102	150840	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9950	50	2	0.51	987916240	98679	71.74	9930	10130	9920	12870	6930	9900	10011.41	4.91	7600	10460	10180	10000	9720	9540	10090	9630	33	2970	100	7120	10	1	32368029	3221	8.44	1.69	12	0.30	1179.00	5903.00	15150	20221226	-34.32	9170	20230726	8.51	14650	-32.08	20230210	9170	8.51	20230726	15150	-34.32	20221226	9170	8.51	20230726	1.33	N	230360	100	32 억	1588948	N	N	7	N	N
164	20231102	140825	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10000	100	2	1.01	619793470	61709	44.86	9930	10130	9930	12870	6930	9900	10043.81	4.91	-3752	10460	10180	10000	9720	9540	10090	9630	33	2970	100	7120	10	1	32368029	3237	8.48	1.69	12	0.19	1179.00	5903.00	15150	20221226	-33.99	9170	20230726	9.05	14650	-31.74	20230210	9170	9.05	20230726	15150	-33.99	20221226	9170	9.05	20230726	1.33	N	230360	100	32 억	1588948	N	N	7	N	N
165	20231102	130830	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10030	130	2	1.31	524148730	52158	37.92	9930	10130	9930	12870	6930	9900	10049.25	4.91	-3443	10460	10180	10000	9720	9540	10090	9630	33	2970	100	7120	10	1	32368029	3247	8.51	1.70	12	0.16	1179.00	5903.00	15150	20221226	-33.80	9170	20230726	9.38	14650	-31.54	20230210	9170	9.38	20230726	15150	-33.80	20221226	9170	9.38	20230726	1.33	N	230360	100	32 억	1588948	N	N	7	N	N
166	20231102	120827	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10020	120	2	1.21	474980990	47258	34.36	9930	10130	9930	12870	6930	9900	10050.81	4.91	-4070	10460	10180	10000	9720	9540	10090	9630	33	2970	100	7120	10	1	32368029	3243	8.50	1.70	12	0.15	1179.00	5903.00	15150	20221226	-33.86	9170	20230726	9.27	14650	-31.60	20230210	9170	9.27	20230726	15150	-33.86	20221226	9170	9.27	20230726	1.33	N	230360	100	32 억	1588948	N	N	7	N	N
167	20231102	110825	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10020	120	2	1.21	438980130	43669	31.75	9930	10130	9930	12870	6930	9900	10052.44	4.91	-4685	10460	10180	10000	9720	9540	10090	9630	33	2970	100	7120	10	1	32368029	3243	8.50	1.70	12	0.13	1179.00	5903.00	15150	20221226	-33.86	9170	20230726	9.27	14650	-31.60	20230210	9170	9.27	20230726	15150	-33.86	20221226	9170	9.27	20230726	1.33	N	230360	100	32 억	1588948	N	N	7	N	N
168	20231102	100827	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10110	210	2	2.12	284143620	28301	20.58	9930	10120	9930	12870	6930	9900	10040.06	4.91	-5746	10460	10180	10000	9720	9540	10090	9630	33	2970	100	7120	10	1	32368029	3272	8.58	1.71	12	0.09	1179.00	5903.00	15150	20221226	-33.27	9170	20230726	10.25	14650	-30.99	20230210	9170	10.25	20230726	15150	-33.27	20221226	9170	10.25	20230726	1.33	N	230360	100	32 억	1588948	N	N	7	N	N
169	20231102	090832	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9980	80	2	0.81	69141190	6948	5.05	9930	10030	9930	12870	6930	9900	9951.24	4.91	530	10460	10180	10000	9720	9540	10090	9630	33	2970	100	7120	10	1	32368029	3230	8.46	1.69	12	0.02	1179.00	5903.00	15150	20221226	-34.13	9170	20230726	8.83	14650	-31.88	20230210	9170	8.83	20230726	15150	-34.13	20221226	9170	8.83	20230726	1.33	N	230360	100	32 억	1588948	N	N	7	N	N
170	20231101	160824	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9900	-100	5	-1.00	1380352660	137437	182.97	10120	10280	9820	13000	7000	10000	10044.21	4.84	22817	10446	10222	10096	9872	9746	10160	9810	33	3000	100	7200	10	1	32368029	3204	8.40	1.68	12	0.42	1179.00	5903.00	15150	20221226	-34.65	9170	20230726	7.96	14650	-32.42	20230210	9170	7.96	20230726	15150	-34.65	20221226	9170	7.96	20230726	1.34	N	230360	100	32 억	1566102	N	N	7	N	N
171	20231101	150824	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9860	-140	5	-1.40	1298165200	129130	171.91	10120	10280	9820	13000	7000	10000	10053.17	4.84	21698	10446	10222	10096	9872	9746	10160	9810	33	3000	100	7200	10	1	32368029	3191	8.36	1.67	12	0.40	1179.00	5903.00	15150	20221226	-34.92	9170	20230726	7.52	14650	-32.70	20230210	9170	7.52	20230726	15150	-34.92	20221226	9170	7.52	20230726	1.34	N	230360	100	32 억	1566102	N	N	2	N	N
172	20231101	140818	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	9830	-170	5	-1.70	1052148090	104176	138.69	10120	10280	9820	13000	7000	10000	10099.72	4.84	17863	10446	10222	10096	9872	9746	10160	9810	33	3000	100	7200	10	1	32368029	3182	8.34	1.67	12	0.32	1179.00	5903.00	15150	20221226	-35.12	9170	20230726	7.20	14650	-32.90	20230210	9170	7.20	20230726	15150	-35.12	20221226	9170	7.20	20230726	1.34	N	230360	100	32 억	1566102	N	N	2	N	N
173	20231101	130825	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10250	250	2	2.50	567149600	55604	74.03	10120	10280	10080	13000	7000	10000	10199.80	4.84	14221	10446	10222	10096	9872	9746	10160	9810	33	3000	100	7200	10	1	32368029	3318	8.69	1.74	12	0.17	1179.00	5903.00	15150	20221226	-32.34	9170	20230726	11.78	14650	-30.03	20230210	9170	11.78	20230726	15150	-32.34	20221226	9170	11.78	20230726	1.34	N	230360	100	32 억	1566102	N	N	2	N	N
174	20231101	120843	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10220	220	2	2.20	449097280	44087	58.69	10120	10270	10080	13000	7000	10000	10186.61	4.84	10941	10446	10222	10096	9872	9746	10160	9810	33	3000	100	7200	10	1	32368029	3308	8.67	1.73	12	0.14	1179.00	5903.00	15150	20221226	-32.54	9170	20230726	11.45	14650	-30.24	20230210	9170	11.45	20230726	15150	-32.54	20221226	9170	11.45	20230726	1.34	N	230360	100	32 억	1566102	N	N	2	N	N
175	20231101	110850	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10250	250	2	2.50	340694680	33495	44.59	10120	10250	10080	13000	7000	10000	10171.51	4.84	7257	10446	10222	10096	9872	9746	10160	9810	33	3000	100	7200	10	1	32368029	3318	8.69	1.74	12	0.10	1179.00	5903.00	15150	20221226	-32.34	9170	20230726	11.78	14650	-30.03	20230210	9170	11.78	20230726	15150	-32.34	20221226	9170	11.78	20230726	1.34	N	230360	100	32 억	1566102	N	N	2	N	N
176	20231101	100838	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10160	160	2	1.60	189355800	18674	24.86	10120	10250	10080	13000	7000	10000	10140.08	4.84	2321	10446	10222	10096	9872	9746	10160	9810	33	3000	100	7200	10	1	32368029	3289	8.62	1.72	12	0.06	1179.00	5903.00	15150	20221226	-32.94	9170	20230726	10.80	14650	-30.65	20230210	9170	10.80	20230726	15150	-32.94	20221226	9170	10.80	20230726	1.34	N	230360	100	32 억	1566102	N	N	2	N	N
177	20231101	090838	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	10220	220	2	2.20	74973010	7374	9.82	10120	10250	10110	13000	7000	10000	10167.21	4.84	5201	10446	10222	10096	9872	9746	10160	9810	33	3000	100	7200	10	1	32368029	3308	8.67	1.73	12	0.02	1179.00	5903.00	15150	20221226	-32.54	9170	20230726	11.45	14650	-30.24	20230210	9170	11.45	20230726	15150	-32.54	20221226	9170	11.45	20230726	1.34	N	230360	100	32 억	1566102	N	N	2	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History