KissMeData/263700/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4140	35	2	0.85	71233880	17350	96.07	4120	4170	4085	5330	2875	4105	4105.67	0.71	-172	4235	4170	4135	4070	4035	4152	4052	98	1225	500	2790	5	1	19414200	804	-2.89	0.89	12	0.09	-1434.00	4651.00	9970	20221129	-58.48	3755	20231114	10.25	9790	-57.71	20230221	3755	10.25	20231114	9790	-57.71	20230221	3755	10.25	20231114	3.63	N	263700	500	98 억	137407	N	N	7	N	N
3	20231130	151118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4100	-5	5	-0.12	51612790	12572	69.62	4120	4170	4085	5330	2875	4105	4105.38	0.71	-1457	4235	4170	4135	4070	4035	4152	4052	98	1225	500	2790	5	1	19414200	796	-2.86	0.88	12	0.06	-1434.00	4651.00	9970	20221129	-58.88	3755	20231114	9.19	9790	-58.12	20230221	3755	9.19	20231114	9790	-58.12	20230221	3755	9.19	20231114	3.63	N	263700	500	98 억	137407	N	N	11	N	N
4	20231130	141116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4090	-15	5	-0.37	42512210	10351	57.32	4120	4170	4085	5330	2875	4105	4107.06	0.71	-1261	4235	4170	4135	4070	4035	4152	4052	98	1225	500	2790	5	1	19414200	794	-2.85	0.88	12	0.05	-1434.00	4651.00	9970	20221129	-58.98	3755	20231114	8.92	9790	-58.22	20230221	3755	8.92	20231114	9790	-58.22	20230221	3755	8.92	20231114	3.63	N	263700	500	98 억	137407	N	N	11	N	N
5	20231130	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4100	-5	5	-0.12	32431075	7888	43.68	4120	4170	4085	5330	2875	4105	4111.44	0.71	-927	4235	4170	4135	4070	4035	4152	4052	98	1225	500	2790	5	1	19414200	796	-2.86	0.88	12	0.04	-1434.00	4651.00	9970	20221129	-58.88	3755	20231114	9.19	9790	-58.12	20230221	3755	9.19	20231114	9790	-58.12	20230221	3755	9.19	20231114	3.63	N	263700	500	98 억	137407	N	N	11	N	N
6	20231130	121127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4105	0	3	0.00	31068240	7555	41.84	4120	4170	4085	5330	2875	4105	4112.28	0.71	-826	4235	4170	4135	4070	4035	4152	4052	98	1225	500	2790	5	1	19414200	797	-2.86	0.88	12	0.04	-1434.00	4651.00	9970	20221129	-58.83	3755	20231114	9.32	9790	-58.07	20230221	3755	9.32	20231114	9790	-58.07	20230221	3755	9.32	20231114	3.63	N	263700	500	98 억	137407	N	N	11	N	N
7	20231130	111122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4105	0	3	0.00	21405025	5198	28.78	4120	4170	4100	5330	2875	4105	4117.93	0.71	-580	4235	4170	4135	4070	4035	4152	4052	98	1225	500	2790	5	1	19414200	797	-2.86	0.88	12	0.03	-1434.00	4651.00	9970	20221129	-58.83	3755	20231114	9.32	9790	-58.07	20230221	3755	9.32	20231114	9790	-58.07	20230221	3755	9.32	20231114	3.63	N	263700	500	98 억	137407	N	N	11	N	N
8	20231130	101114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4150	45	2	1.10	6659140	1614	8.94	4120	4170	4100	5330	2875	4105	4125.86	0.71	-390	4235	4170	4135	4070	4035	4152	4052	98	1225	500	2790	5	1	19414200	806	-2.89	0.89	12	0.01	-1434.00	4651.00	9970	20221129	-58.38	3755	20231114	10.52	9790	-57.61	20230221	3755	10.52	20231114	9790	-57.61	20230221	3755	10.52	20231114	3.63	N	263700	500	98 억	137407	N	N	11	N	N
9	20231130	091114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4160	55	2	1.34	2032465	493	2.73	4120	4170	4100	5330	2875	4105	4122.65	0.71	-2	4235	4170	4135	4070	4035	4152	4052	98	1225	500	2790	5	1	19414200	808	-2.90	0.89	12	0.00	-1434.00	4651.00	9970	20221129	-58.27	3755	20231114	10.79	9790	-57.51	20230221	3755	10.79	20231114	9790	-57.51	20230221	3755	10.79	20231114	3.63	N	263700	500	98 억	137407	N	N	11	N	N
10	20231129	161110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4105	-55	5	-1.32	73230175	17656	82.89	4165	4200	4100	5400	2915	4160	4148.10	0.73	-5077	4263	4211	4183	4131	4103	4197	4117	98	1240	500	2820	5	1	19414200	797	-2.86	0.88	12	0.09	-1434.00	4651.00	9970	20221129	-58.83	3755	20231114	9.32	9790	-58.07	20230221	3755	9.32	20231114	9970	-58.83	20221129	3755	9.32	20231114	3.61	N	263700	500	98 억	142484	N	N	11	N	N
11	20231129	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4120	-40	5	-0.96	65933375	15879	74.55	4165	4200	4100	5400	2915	4160	4152.24	0.73	-4809	4263	4211	4183	4131	4103	4197	4117	98	1240	500	2820	5	1	19414200	800	-2.87	0.89	12	0.08	-1434.00	4651.00	9970	20221129	-58.68	3755	20231114	9.72	9790	-57.92	20230221	3755	9.72	20231114	9970	-58.68	20221129	3755	9.72	20231114	3.61	N	263700	500	98 억	142484	N	N	0	N	N
12	20231129	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4155	-5	5	-0.12	51631805	12415	58.28	4165	4200	4100	5400	2915	4160	4158.82	0.73	-4892	4263	4211	4183	4131	4103	4197	4117	98	1240	500	2820	5	1	19414200	807	-2.90	0.89	12	0.06	-1434.00	4651.00	9970	20221129	-58.32	3755	20231114	10.65	9790	-57.56	20230221	3755	10.65	20231114	9970	-58.32	20221129	3755	10.65	20231114	3.61	N	263700	500	98 억	142484	N	N	0	N	N
13	20231129	131115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4175	15	2	0.36	40021900	9634	45.23	4165	4185	4100	5400	2915	4160	4154.24	0.73	-3392	4263	4211	4183	4131	4103	4197	4117	98	1240	500	2820	5	1	19414200	811	-2.91	0.90	12	0.05	-1434.00	4651.00	9970	20221129	-58.12	3755	20231114	11.19	9790	-57.35	20230221	3755	11.19	20231114	9970	-58.12	20221129	3755	11.19	20231114	3.61	N	263700	500	98 억	142484	N	N	0	N	N
14	20231129	121116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4170	10	2	0.24	33745045	8129	38.16	4165	4185	4100	5400	2915	4160	4151.19	0.73	-2946	4263	4211	4183	4131	4103	4197	4117	98	1240	500	2820	5	1	19414200	810	-2.91	0.90	12	0.04	-1434.00	4651.00	9970	20221129	-58.17	3755	20231114	11.05	9790	-57.41	20230221	3755	11.05	20231114	9970	-58.17	20221129	3755	11.05	20231114	3.61	N	263700	500	98 억	142484	N	N	0	N	N
15	20231129	111116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4165	5	2	0.12	28324165	6828	32.05	4165	4185	4100	5400	2915	4160	4148.24	0.73	-2883	4263	4211	4183	4131	4103	4197	4117	98	1240	500	2820	5	1	19414200	809	-2.90	0.90	12	0.04	-1434.00	4651.00	9970	20221129	-58.22	3755	20231114	10.92	9790	-57.46	20230221	3755	10.92	20231114	9970	-58.22	20221129	3755	10.92	20231114	3.61	N	263700	500	98 억	142484	N	N	0	N	N
16	20231129	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4135	-25	5	-0.60	22330135	5389	25.30	4165	4180	4100	5400	2915	4160	4143.65	0.73	-2173	4263	4211	4183	4131	4103	4197	4117	98	1240	500	2820	5	1	19414200	803	-2.88	0.89	12	0.03	-1434.00	4651.00	9970	20221129	-58.53	3755	20231114	10.12	9790	-57.76	20230221	3755	10.12	20231114	9970	-58.53	20221129	3755	10.12	20231114	3.61	N	263700	500	98 억	142484	N	N	0	N	N
17	20231129	091108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4165	5	2	0.12	1273455	306	1.44	4165	4180	4160	5400	2915	4160	4161.62	0.73	-55	4263	4211	4183	4131	4103	4197	4117	98	1240	500	2820	5	1	19414200	809	-2.90	0.90	12	0.00	-1434.00	4651.00	9970	20221129	-58.22	3755	20231114	10.92	9790	-57.46	20230221	3755	10.92	20231114	9970	-58.22	20221129	3755	10.92	20231114	3.61	N	263700	500	98 억	142484	N	N	0	N	N
18	20231128	161109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4160	-30	5	-0.72	88902445	21300	78.52	4185	4235	4155	5440	2935	4190	4173.82	0.75	-2165	4320	4255	4215	4150	4110	4235	4130	98	1250	500	2840	5	1	19414200	808	-2.90	0.89	12	0.11	-1434.00	4651.00	9970	20221129	-58.27	3755	20231114	10.79	9790	-57.51	20230221	3755	10.79	20231114	9970	-58.27	20221129	3755	10.79	20231114	3.64	N	263700	500	98 억	144649	N	N	1	N	N
19	20231128	150954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4190	0	3	0.00	81913170	19622	72.33	4185	4235	4155	5440	2935	4190	4174.56	0.75	-2230	4320	4255	4215	4150	4110	4235	4130	98	1250	500	2840	5	1	19414200	813	-2.92	0.90	12	0.10	-1434.00	4651.00	9970	20221129	-57.97	3755	20231114	11.58	9790	-57.20	20230221	3755	11.58	20231114	9970	-57.97	20221129	3755	11.58	20231114	3.64	N	263700	500	98 억	144649	N	N	1	N	N
20	20231128	141110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4165	-25	5	-0.60	63962015	15329	56.51	4185	4235	4155	5440	2935	4190	4172.61	0.75	-1187	4320	4255	4215	4150	4110	4235	4130	98	1250	500	2840	5	1	19414200	809	-2.90	0.90	12	0.08	-1434.00	4651.00	9970	20221129	-58.22	3755	20231114	10.92	9790	-57.46	20230221	3755	10.92	20231114	9970	-58.22	20221129	3755	10.92	20231114	3.64	N	263700	500	98 억	144649	N	N	1	N	N
21	20231128	131101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4195	5	2	0.12	57053900	13673	50.40	4185	4235	4155	5440	2935	4190	4172.74	0.75	-1327	4320	4255	4215	4150	4110	4235	4130	98	1250	500	2840	5	1	19414200	814	-2.93	0.90	12	0.07	-1434.00	4651.00	9970	20221129	-57.92	3755	20231114	11.72	9790	-57.15	20230221	3755	11.72	20231114	9970	-57.92	20221129	3755	11.72	20231114	3.64	N	263700	500	98 억	144649	N	N	1	N	N
22	20231128	121108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4190	0	3	0.00	50129585	12020	44.31	4185	4235	4155	5440	2935	4190	4170.51	0.75	-1419	4320	4255	4215	4150	4110	4235	4130	98	1250	500	2840	5	1	19414200	813	-2.92	0.90	12	0.06	-1434.00	4651.00	9970	20221129	-57.97	3755	20231114	11.58	9790	-57.20	20230221	3755	11.58	20231114	9970	-57.97	20221129	3755	11.58	20231114	3.64	N	263700	500	98 억	144649	N	N	1	N	N
23	20231128	111108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4190	0	3	0.00	46716780	11206	41.31	4185	4215	4155	5440	2935	4190	4168.91	0.75	-1541	4320	4255	4215	4150	4110	4235	4130	98	1250	500	2840	5	1	19414200	813	-2.92	0.90	12	0.06	-1434.00	4651.00	9970	20221129	-57.97	3755	20231114	11.58	9790	-57.20	20230221	3755	11.58	20231114	9970	-57.97	20221129	3755	11.58	20231114	3.64	N	263700	500	98 억	144649	N	N	1	N	N
24	20231128	101103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4155	-35	5	-0.84	35362870	8485	31.28	4185	4215	4155	5440	2935	4190	4167.69	0.75	-1330	4320	4255	4215	4150	4110	4235	4130	98	1250	500	2840	5	1	19414200	807	-2.90	0.89	12	0.04	-1434.00	4651.00	9970	20221129	-58.32	3755	20231114	10.65	9790	-57.56	20230221	3755	10.65	20231114	9970	-58.32	20221129	3755	10.65	20231114	3.64	N	263700	500	98 억	144649	N	N	1	N	N
25	20231128	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4215	25	2	0.60	1147695	274	1.01	4185	4215	4180	5440	2935	4190	4188.67	0.75	-43	4320	4255	4215	4150	4110	4235	4130	98	1250	500	2840	5	1	19414200	818	-2.94	0.91	12	0.00	-1434.00	4651.00	9970	20221129	-57.72	3755	20231114	12.25	9790	-56.95	20230221	3755	12.25	20231114	9970	-57.72	20221129	3755	12.25	20231114	3.64	N	263700	500	98 억	144649	N	N	1	N	N
26	20231127	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4190	-90	5	-2.10	114352485	27125	22.59	4240	4280	4175	5560	3000	4280	4215.76	0.80	-10251	4660	4470	4330	4140	4000	4565	4235	98	1280	500	2910	5	1	19414200	813	-2.92	0.90	12	0.14	-1434.00	4651.00	9970	20221129	-57.97	3755	20231114	11.58	9790	-57.20	20230221	3755	11.58	20231114	9970	-57.97	20221129	3755	11.58	20231114	3.55	N	263700	500	98 억	154855	N	N	1	N	N
27	20231127	151108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4190	-90	5	-2.10	100454625	23818	19.83	4240	4280	4175	5560	3000	4280	4217.59	0.80	-9895	4660	4470	4330	4140	4000	4565	4235	98	1280	500	2910	5	1	19414200	813	-2.92	0.90	12	0.12	-1434.00	4651.00	9970	20221129	-57.97	3755	20231114	11.58	9790	-57.20	20230221	3755	11.58	20231114	9970	-57.97	20221129	3755	11.58	20231114	3.55	N	263700	500	98 억	154855	N	N	0	N	N
28	20231127	141105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4205	-75	5	-1.75	91864750	21770	18.13	4240	4280	4175	5560	3000	4280	4219.79	0.80	-9853	4660	4470	4330	4140	4000	4565	4235	98	1280	500	2910	5	1	19414200	816	-2.93	0.90	12	0.11	-1434.00	4651.00	9970	20221129	-57.82	3755	20231114	11.98	9790	-57.05	20230221	3755	11.98	20231114	9970	-57.82	20221129	3755	11.98	20231114	3.55	N	263700	500	98 억	154855	N	N	0	N	N
29	20231127	131108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4185	-95	5	-2.22	83022450	19657	16.37	4240	4280	4185	5560	3000	4280	4223.56	0.80	-9905	4660	4470	4330	4140	4000	4565	4235	98	1280	500	2910	5	1	19414200	812	-2.92	0.90	12	0.10	-1434.00	4651.00	9970	20221129	-58.02	3755	20231114	11.45	9790	-57.25	20230221	3755	11.45	20231114	9970	-58.02	20221129	3755	11.45	20231114	3.55	N	263700	500	98 억	154855	N	N	0	N	N
30	20231127	121113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4200	-80	5	-1.87	71784935	16977	14.14	4240	4280	4195	5560	3000	4280	4228.36	0.80	-7513	4660	4470	4330	4140	4000	4565	4235	98	1280	500	2910	5	1	19414200	815	-2.93	0.90	12	0.09	-1434.00	4651.00	9970	20221129	-57.87	3755	20231114	11.85	9790	-57.10	20230221	3755	11.85	20231114	9970	-57.87	20221129	3755	11.85	20231114	3.55	N	263700	500	98 억	154855	N	N	0	N	N
31	20231127	111055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4240	-40	5	-0.93	43649050	10305	8.58	4240	4280	4210	5560	3000	4280	4235.72	0.80	-5023	4660	4470	4330	4140	4000	4565	4235	98	1280	500	2910	5	1	19414200	823	-2.96	0.91	12	0.05	-1434.00	4651.00	9970	20221129	-57.47	3755	20231114	12.92	9790	-56.69	20230221	3755	12.92	20231114	9970	-57.47	20221129	3755	12.92	20231114	3.55	N	263700	500	98 억	154855	N	N	0	N	N
32	20231127	101052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4235	-45	5	-1.05	37889175	8945	7.45	4240	4280	4210	5560	3000	4280	4235.79	0.80	-4353	4660	4470	4330	4140	4000	4565	4235	98	1280	500	2910	5	1	19414200	822	-2.95	0.91	12	0.05	-1434.00	4651.00	9970	20221129	-57.52	3755	20231114	12.78	9790	-56.74	20230221	3755	12.78	20231114	9970	-57.52	20221129	3755	12.78	20231114	3.55	N	263700	500	98 억	154855	N	N	0	N	N
33	20231127	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4240	-40	5	-0.93	14182925	3349	2.79	4240	4280	4210	5560	3000	4280	4234.97	0.80	-323	4660	4470	4330	4140	4000	4565	4235	98	1280	500	2910	5	1	19414200	823	-2.96	0.91	12	0.02	-1434.00	4651.00	9970	20221129	-57.47	3755	20231114	12.92	9790	-56.69	20230221	3755	12.92	20231114	9970	-57.47	20221129	3755	12.92	20231114	3.55	N	263700	500	98 억	154855	N	N	0	N	N
34	20231124	161049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4280	90	2	2.15	521443895	119801	281.67	4190	4520	4190	5440	2935	4190	4352.58	0.77	4561	4280	4235	4205	4160	4130	4257	4182	98	1250	500	2840	5	1	19414200	831	-2.98	0.92	12	0.62	-1434.00	4651.00	9970	20221129	-57.07	3755	20231114	13.98	9790	-56.28	20230221	3755	13.98	20231114	9970	-57.07	20221129	3755	13.98	20231114	3.58	N	263700	500	98 억	150089	N	N	0	N	N
35	20231124	151058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4220	30	2	0.72	511454955	117439	276.11	4190	4520	4190	5440	2935	4190	4355.07	0.77	5321	4280	4235	4205	4160	4130	4257	4182	98	1250	500	2840	5	1	19414200	819	-2.94	0.91	12	0.60	-1434.00	4651.00	9970	20221129	-57.67	3755	20231114	12.38	9790	-56.89	20230221	3755	12.38	20231114	9970	-57.67	20221129	3755	12.38	20231114	3.58	N	263700	500	98 억	150089	N	N	0	N	N
36	20231124	141056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4230	40	2	0.95	495061825	113559	266.99	4190	4520	4190	5440	2935	4190	4359.51	0.77	6218	4280	4235	4205	4160	4130	4257	4182	98	1250	500	2840	5	1	19414200	821	-2.95	0.91	12	0.58	-1434.00	4651.00	9970	20221129	-57.57	3755	20231114	12.65	9790	-56.79	20230221	3755	12.65	20231114	9970	-57.57	20221129	3755	12.65	20231114	3.58	N	263700	500	98 억	150089	N	N	0	N	N
37	20231124	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4290	100	2	2.39	480208560	110076	258.80	4190	4520	4190	5440	2935	4190	4362.52	0.77	7209	4280	4235	4205	4160	4130	4257	4182	98	1250	500	2840	5	1	19414200	833	-2.99	0.92	12	0.57	-1434.00	4651.00	9970	20221129	-56.97	3755	20231114	14.25	9790	-56.18	20230221	3755	14.25	20231114	9970	-56.97	20221129	3755	14.25	20231114	3.58	N	263700	500	98 억	150089	N	N	0	N	N
38	20231124	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4305	115	2	2.74	479444140	109898	258.38	4190	4520	4190	5440	2935	4190	4362.63	0.77	7261	4280	4235	4205	4160	4130	4257	4182	98	1250	500	2840	5	1	19414200	836	-3.00	0.93	12	0.57	-1434.00	4651.00	9970	20221129	-56.82	3755	20231114	14.65	9790	-56.03	20230221	3755	14.65	20231114	9970	-56.82	20221129	3755	14.65	20231114	3.58	N	263700	500	98 억	150089	N	N	0	N	N
39	20231124	111055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4320	130	2	3.10	470596965	107839	253.54	4190	4520	4190	5440	2935	4190	4363.88	0.77	7025	4280	4235	4205	4160	4130	4257	4182	98	1250	500	2840	5	1	19414200	839	-3.01	0.93	12	0.56	-1434.00	4651.00	9970	20221129	-56.67	3755	20231114	15.05	9790	-55.87	20230221	3755	15.05	20231114	9970	-56.67	20221129	3755	15.05	20231114	3.58	N	263700	500	98 억	150089	N	N	0	N	N
40	20231124	101057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4350	160	2	3.82	439601120	100658	236.66	4190	4520	4190	5440	2935	4190	4367.27	0.77	5892	4280	4235	4205	4160	4130	4257	4182	98	1250	500	2840	5	1	19414200	845	-3.03	0.94	12	0.52	-1434.00	4651.00	9970	20221129	-56.37	3755	20231114	15.85	9790	-55.57	20230221	3755	15.85	20231114	9970	-56.37	20221129	3755	15.85	20231114	3.58	N	263700	500	98 억	150089	N	N	0	N	N
41	20231124	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4230	40	2	0.95	14080170	3340	7.85	4190	4230	4190	5440	2935	4190	4215.62	0.77	3144	4280	4235	4205	4160	4130	4257	4182	98	1250	500	2840	5	1	19414200	821	-2.95	0.91	12	0.02	-1434.00	4651.00	9970	20221129	-57.57	3755	20231114	12.65	9790	-56.79	20230221	3755	12.65	20231114	9970	-57.57	20221129	3755	12.65	20231114	3.58	N	263700	500	98 억	150089	N	N	0	N	N
42	20231123	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4190	5	2	0.12	178502520	42501	141.32	4185	4250	4175	5440	2930	4185	4199.96	0.76	2883	4321	4252	4211	4142	4101	4232	4122	98	1255	500	2840	5	1	19414200	813	-2.92	0.90	12	0.22	-1434.00	4651.00	9970	20221129	-57.97	3755	20231114	11.58	9790	-57.20	20230221	3755	11.58	20231114	9970	-57.97	20221129	3755	11.58	20231114	3.67	N	263700	500	98 억	147206	N	N	1	N	N
43	20231123	151113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4210	25	2	0.60	167296685	39827	132.43	4185	4250	4175	5440	2930	4185	4200.58	0.76	2707	4321	4252	4211	4142	4101	4232	4122	98	1255	500	2840	5	1	19414200	817	-2.94	0.91	12	0.21	-1434.00	4651.00	9970	20221129	-57.77	3755	20231114	12.12	9790	-57.00	20230221	3755	12.12	20231114	9970	-57.77	20221129	3755	12.12	20231114	3.67	N	263700	500	98 억	147206	N	N	1	N	N
44	20231123	141115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4185	0	3	0.00	138873160	33045	109.88	4185	4250	4175	5440	2930	4185	4202.55	0.76	1954	4321	4252	4211	4142	4101	4232	4122	98	1255	500	2840	5	1	19414200	812	-2.92	0.90	12	0.17	-1434.00	4651.00	9970	20221129	-58.02	3755	20231114	11.45	9790	-57.25	20230221	3755	11.45	20231114	9970	-58.02	20221129	3755	11.45	20231114	3.67	N	263700	500	98 억	147206	N	N	1	N	N
45	20231123	131111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4210	25	2	0.60	117723200	27995	93.09	4185	4250	4175	5440	2930	4185	4205.15	0.76	1767	4321	4252	4211	4142	4101	4232	4122	98	1255	500	2840	5	1	19414200	817	-2.94	0.91	12	0.14	-1434.00	4651.00	9970	20221129	-57.77	3755	20231114	12.12	9790	-57.00	20230221	3755	12.12	20231114	9970	-57.77	20221129	3755	12.12	20231114	3.67	N	263700	500	98 억	147206	N	N	1	N	N
46	20231123	121053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4210	25	2	0.60	102503125	24375	81.05	4185	4250	4175	5440	2930	4185	4205.26	0.76	2043	4321	4252	4211	4142	4101	4232	4122	98	1255	500	2840	5	1	19414200	817	-2.94	0.91	12	0.13	-1434.00	4651.00	9970	20221129	-57.77	3755	20231114	12.12	9790	-57.00	20230221	3755	12.12	20231114	9970	-57.77	20221129	3755	12.12	20231114	3.67	N	263700	500	98 억	147206	N	N	1	N	N
47	20231123	111122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4210	25	2	0.60	90768870	21592	71.80	4185	4250	4175	5440	2930	4185	4203.82	0.76	1804	4321	4252	4211	4142	4101	4232	4122	98	1255	500	2840	5	1	19414200	817	-2.94	0.91	12	0.11	-1434.00	4651.00	9970	20221129	-57.77	3755	20231114	12.12	9790	-57.00	20230221	3755	12.12	20231114	9970	-57.77	20221129	3755	12.12	20231114	3.67	N	263700	500	98 억	147206	N	N	1	N	N
48	20231123	101057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4205	20	2	0.48	80896190	19240	63.98	4185	4250	4175	5440	2930	4185	4204.58	0.76	1272	4321	4252	4211	4142	4101	4232	4122	98	1255	500	2840	5	1	19414200	816	-2.93	0.90	12	0.10	-1434.00	4651.00	9970	20221129	-57.82	3755	20231114	11.98	9790	-57.05	20230221	3755	11.98	20231114	9970	-57.82	20221129	3755	11.98	20231114	3.67	N	263700	500	98 억	147206	N	N	1	N	N
49	20231123	091055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4205	20	2	0.48	7366540	1758	5.85	4185	4245	4180	5440	2930	4185	4190.30	0.76	1143	4321	4252	4211	4142	4101	4232	4122	98	1255	500	2840	5	1	19414200	816	-2.93	0.90	12	0.01	-1434.00	4651.00	9970	20221129	-57.82	3755	20231114	11.98	9790	-57.05	20230221	3755	11.98	20231114	9970	-57.82	20221129	3755	11.98	20231114	3.67	N	263700	500	98 억	147206	N	N	1	N	N
50	20231122	161013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4185	-15	5	-0.36	126424435	29953	7.78	4200	4280	4170	5460	2940	4200	4220.91	0.73	5019	4726	4462	4316	4052	3906	4595	4185	98	1260	500	2850	5	1	19414200	812	-2.92	0.90	12	0.15	-1434.00	4651.00	9970	20221129	-58.02	3755	20231114	11.45	9790	-57.25	20230221	3755	11.45	20231114	9970	-58.02	20221129	3755	11.45	20231114	3.70	N	263700	500	98 억	141878	N	N	1	N	N
51	20231122	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4215	15	2	0.36	114410195	27086	7.04	4200	4280	4170	5460	2940	4200	4223.96	0.73	4873	4726	4462	4316	4052	3906	4595	4185	98	1260	500	2850	5	1	19414200	818	-2.94	0.91	12	0.14	-1434.00	4651.00	9970	20221129	-57.72	3755	20231114	12.25	9790	-56.95	20230221	3755	12.25	20231114	9970	-57.72	20221129	3755	12.25	20231114	3.70	N	263700	500	98 억	141878	N	N	1	N	N
52	20231122	141026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4230	30	2	0.71	88838575	21009	5.46	4200	4280	4170	5460	2940	4200	4228.60	0.73	3468	4726	4462	4316	4052	3906	4595	4185	98	1260	500	2850	5	1	19414200	821	-2.95	0.91	12	0.11	-1434.00	4651.00	9970	20221129	-57.57	3755	20231114	12.65	9790	-56.79	20230221	3755	12.65	20231114	9970	-57.57	20221129	3755	12.65	20231114	3.70	N	263700	500	98 억	141878	N	N	1	N	N
53	20231122	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4250	50	2	1.19	78432455	18555	4.82	4200	4280	4170	5460	2940	4200	4227.03	0.73	3122	4726	4462	4316	4052	3906	4595	4185	98	1260	500	2850	5	1	19414200	825	-2.96	0.91	12	0.10	-1434.00	4651.00	9970	20221129	-57.37	3755	20231114	13.18	9790	-56.59	20230221	3755	13.18	20231114	9970	-57.37	20221129	3755	13.18	20231114	3.70	N	263700	500	98 억	141878	N	N	1	N	N
54	20231122	121107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4245	45	2	1.07	67576515	15992	4.16	4200	4280	4170	5460	2940	4200	4225.65	0.73	3076	4726	4462	4316	4052	3906	4595	4185	98	1260	500	2850	5	1	19414200	824	-2.96	0.91	12	0.08	-1434.00	4651.00	9970	20221129	-57.42	3755	20231114	13.05	9790	-56.64	20230221	3755	13.05	20231114	9970	-57.42	20221129	3755	13.05	20231114	3.70	N	263700	500	98 억	141878	N	N	1	N	N
55	20231122	111154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4225	25	2	0.60	62692065	14838	3.86	4200	4280	4170	5460	2940	4200	4225.10	0.73	2758	4726	4462	4316	4052	3906	4595	4185	98	1260	500	2850	5	1	19414200	820	-2.95	0.91	12	0.08	-1434.00	4651.00	9970	20221129	-57.62	3755	20231114	12.52	9790	-56.84	20230221	3755	12.52	20231114	9970	-57.62	20221129	3755	12.52	20231114	3.70	N	263700	500	98 억	141878	N	N	1	N	N
56	20231122	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4260	60	2	1.43	53915605	12770	3.32	4200	4280	4170	5460	2940	4200	4222.05	0.73	3105	4726	4462	4316	4052	3906	4595	4185	98	1260	500	2850	5	1	19414200	827	-2.97	0.92	12	0.07	-1434.00	4651.00	9970	20221129	-57.27	3755	20231114	13.45	9790	-56.49	20230221	3755	13.45	20231114	9970	-57.27	20221129	3755	13.45	20231114	3.70	N	263700	500	98 억	141878	N	N	1	N	N
57	20231122	091024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4255	55	2	1.31	23665360	5614	1.46	4200	4280	4170	5460	2940	4200	4215.42	0.73	723	4726	4462	4316	4052	3906	4595	4185	98	1260	500	2850	5	1	19414200	826	-2.97	0.91	12	0.03	-1434.00	4651.00	9970	20221129	-57.32	3755	20231114	13.32	9790	-56.54	20230221	3755	13.32	20231114	9970	-57.32	20221129	3755	13.32	20231114	3.70	N	263700	500	98 억	141878	N	N	1	N	N
58	20231121	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4200	40	2	0.96	1685442130	383688	1943.81	4170	4580	4170	5400	2915	4160	4392.98	1.11	-74874	4293	4226	4163	4096	4033	4260	4130	98	1240	500	2820	5	1	19414200	815	-2.93	0.90	12	1.98	-1434.00	4651.00	9970	20221129	-57.87	3755	20231114	11.85	9790	-57.10	20230221	3755	11.85	20231114	9970	-57.87	20221129	3755	11.85	20231114	3.71	N	263700	500	98 억	216298	N	N	1	N	N
59	20231121	151032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4220	60	2	1.44	1661209900	377927	1914.62	4170	4580	4170	5400	2915	4160	4395.65	1.11	-75524	4293	4226	4163	4096	4033	4260	4130	98	1240	500	2820	5	1	19414200	819	-2.94	0.91	12	1.95	-1434.00	4651.00	9970	20221129	-57.67	3755	20231114	12.38	9790	-56.89	20230221	3755	12.38	20231114	9970	-57.67	20221129	3755	12.38	20231114	3.71	N	263700	500	98 억	216298	N	N	5	N	N
60	20231121	141016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4255	95	2	2.28	1610299980	365910	1853.74	4170	4580	4170	5400	2915	4160	4400.88	1.11	-77314	4293	4226	4163	4096	4033	4260	4130	98	1240	500	2820	5	1	19414200	826	-2.97	0.91	12	1.88	-1434.00	4651.00	9970	20221129	-57.32	3755	20231114	13.32	9790	-56.54	20230221	3755	13.32	20231114	9970	-57.32	20221129	3755	13.32	20231114	3.71	N	263700	500	98 억	216298	N	N	5	N	N
61	20231121	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4325	165	2	3.97	1546609140	351011	1778.26	4170	4580	4170	5400	2915	4160	4406.23	1.11	-78179	4293	4226	4163	4096	4033	4260	4130	98	1240	500	2820	5	1	19414200	840	-3.02	0.93	12	1.81	-1434.00	4651.00	9970	20221129	-56.62	3755	20231114	15.18	9790	-55.82	20230221	3755	15.18	20231114	9970	-56.62	20221129	3755	15.18	20231114	3.71	N	263700	500	98 억	216298	N	N	5	N	N
62	20231121	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4295	135	2	3.25	1534095165	348102	1763.52	4170	4580	4170	5400	2915	4160	4407.11	1.11	-77762	4293	4226	4163	4096	4033	4260	4130	98	1240	500	2820	5	1	19414200	834	-3.00	0.92	12	1.79	-1434.00	4651.00	9970	20221129	-56.92	3755	20231114	14.38	9790	-56.13	20230221	3755	14.38	20231114	9970	-56.92	20221129	3755	14.38	20231114	3.71	N	263700	500	98 억	216298	N	N	5	N	N
63	20231121	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4310	150	2	3.61	1471559920	333646	1690.29	4170	4580	4170	5400	2915	4160	4410.63	1.11	-77630	4293	4226	4163	4096	4033	4260	4130	98	1240	500	2820	5	1	19414200	837	-3.01	0.93	12	1.72	-1434.00	4651.00	9970	20221129	-56.77	3755	20231114	14.78	9790	-55.98	20230221	3755	14.78	20231114	9970	-56.77	20221129	3755	14.78	20231114	3.71	N	263700	500	98 억	216298	N	N	5	N	N
64	20231121	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4280	120	2	2.88	808234645	184732	935.87	4170	4530	4170	5400	2915	4160	4375.30	1.11	-45288	4293	4226	4163	4096	4033	4260	4130	98	1240	500	2820	5	1	19414200	831	-2.98	0.92	12	0.95	-1434.00	4651.00	9970	20221129	-57.07	3755	20231114	13.98	9790	-56.28	20230221	3755	13.98	20231114	9970	-57.07	20221129	3755	13.98	20231114	3.71	N	263700	500	98 억	216298	N	N	5	N	N
65	20231121	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4430	270	2	6.49	302218765	69588	352.54	4170	4445	4170	5400	2915	4160	4343.27	1.11	-11949	4293	4226	4163	4096	4033	4260	4130	98	1240	500	2820	5	1	19414200	860	-3.09	0.95	12	0.36	-1434.00	4651.00	9970	20221129	-55.57	3755	20231114	17.98	9790	-54.75	20230221	3755	17.98	20231114	9970	-55.57	20221129	3755	17.98	20231114	3.71	N	263700	500	98 억	216298	N	N	5	N	N
66	20231120	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4160	-5	5	-0.12	80949210	19320	97.18	4130	4230	4100	5410	2920	4165	4190.00	1.13	-2896	4245	4205	4130	4090	4015	4225	4110	98	1245	500	2830	5	1	19414200	808	-2.90	0.89	12	0.10	-1434.00	4651.00	9970	20221129	-58.27	3755	20231114	10.79	9790	-57.51	20230221	3755	10.79	20231114	9970	-58.27	20221129	3755	10.79	20231114	3.72	N	263700	500	98 억	219194	N	N	5	N	N
67	20231120	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4170	5	2	0.12	68123390	16242	81.70	4130	4230	4100	5410	2920	4165	4194.27	1.13	-2782	4245	4205	4130	4090	4015	4225	4110	98	1245	500	2830	5	1	19414200	810	-2.91	0.90	12	0.08	-1434.00	4651.00	9970	20221129	-58.17	3755	20231114	11.05	9790	-57.41	20230221	3755	11.05	20231114	9970	-58.17	20221129	3755	11.05	20231114	3.72	N	263700	500	98 억	219194	N	N	0	N	N
68	20231120	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4210	45	2	1.08	60127180	14331	72.09	4130	4230	4100	5410	2920	4165	4195.60	1.13	-2747	4245	4205	4130	4090	4015	4225	4110	98	1245	500	2830	5	1	19414200	817	-2.94	0.91	12	0.07	-1434.00	4651.00	9970	20221129	-57.77	3755	20231114	12.12	9790	-57.00	20230221	3755	12.12	20231114	9970	-57.77	20221129	3755	12.12	20231114	3.72	N	263700	500	98 억	219194	N	N	0	N	N
69	20231120	131002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4200	35	2	0.84	51447390	12266	61.70	4130	4230	4100	5410	2920	4165	4194.31	1.13	-2362	4245	4205	4130	4090	4015	4225	4110	98	1245	500	2830	5	1	19414200	815	-2.93	0.90	12	0.06	-1434.00	4651.00	9970	20221129	-57.87	3755	20231114	11.85	9790	-57.10	20230221	3755	11.85	20231114	9970	-57.87	20221129	3755	11.85	20231114	3.72	N	263700	500	98 억	219194	N	N	0	N	N
70	20231120	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4215	50	2	1.20	44599290	10636	53.50	4130	4230	4100	5410	2920	4165	4193.24	1.13	-2246	4245	4205	4130	4090	4015	4225	4110	98	1245	500	2830	5	1	19414200	818	-2.94	0.91	12	0.05	-1434.00	4651.00	9970	20221129	-57.72	3755	20231114	12.25	9790	-56.95	20230221	3755	12.25	20231114	9970	-57.72	20221129	3755	12.25	20231114	3.72	N	263700	500	98 억	219194	N	N	0	N	N
71	20231120	111000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4205	40	2	0.96	31990395	7648	38.47	4130	4230	4100	5410	2920	4165	4182.84	1.13	-815	4245	4205	4130	4090	4015	4225	4110	98	1245	500	2830	5	1	19414200	816	-2.93	0.90	12	0.04	-1434.00	4651.00	9970	20221129	-57.82	3755	20231114	11.98	9790	-57.05	20230221	3755	11.98	20231114	9970	-57.82	20221129	3755	11.98	20231114	3.72	N	263700	500	98 억	219194	N	N	0	N	N
72	20231120	100958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4170	5	2	0.12	13476045	3246	16.33	4130	4185	4100	5410	2920	4165	4151.59	1.13	1132	4245	4205	4130	4090	4015	4225	4110	98	1245	500	2830	5	1	19414200	810	-2.91	0.90	12	0.02	-1434.00	4651.00	9970	20221129	-58.17	3755	20231114	11.05	9790	-57.41	20230221	3755	11.05	20231114	9970	-58.17	20221129	3755	11.05	20231114	3.72	N	263700	500	98 억	219194	N	N	0	N	N
73	20231120	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4130	-35	5	-0.84	1601320	389	1.96	4130	4130	4100	5410	2920	4165	4116.50	1.13	89	4245	4205	4130	4090	4015	4225	4110	98	1245	500	2830	5	1	19414200	802	-2.88	0.89	12	0.00	-1434.00	4651.00	9970	20221129	-58.58	3755	20231114	9.99	9790	-57.81	20230221	3755	9.99	20231114	9970	-58.58	20221129	3755	9.99	20231114	3.72	N	263700	500	98 억	219194	N	N	0	N	N
74	20231117	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4165	0	3	0.00	81453395	19880	80.68	4090	4170	4055	5410	2920	4165	4097.25	1.16	-6004	4255	4210	4125	4080	3995	4232	4102	98	1245	500	2830	5	1	19414200	809	-2.90	0.90	12	0.10	-1434.00	4651.00	9970	20221129	-58.22	3755	20231114	10.92	9790	-57.46	20230221	3755	10.92	20231114	9970	-58.22	20221129	3755	10.92	20231114	3.73	N	263700	500	98 억	225198	N	N	0	N	N
75	20231117	151036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4105	-60	5	-1.44	72756515	17788	72.19	4090	4170	4055	5410	2920	4165	4090.20	1.16	-4722	4255	4210	4125	4080	3995	4232	4102	98	1245	500	2830	5	1	19414200	797	-2.86	0.88	12	0.09	-1434.00	4651.00	9970	20221129	-58.83	3755	20231114	9.32	9790	-58.07	20230221	3755	9.32	20231114	9970	-58.83	20221129	3755	9.32	20231114	3.73	N	263700	500	98 억	225198	N	N	0	N	N
76	20231117	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4095	-70	5	-1.68	57445435	14040	56.98	4090	4170	4055	5410	2920	4165	4091.56	1.16	-3551	4255	4210	4125	4080	3995	4232	4102	98	1245	500	2830	5	1	19414200	795	-2.86	0.88	12	0.07	-1434.00	4651.00	9970	20221129	-58.93	3755	20231114	9.05	9790	-58.17	20230221	3755	9.05	20231114	9970	-58.93	20221129	3755	9.05	20231114	3.73	N	263700	500	98 억	225198	N	N	0	N	N
77	20231117	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4055	-110	5	-2.64	55124600	13473	54.67	4090	4170	4055	5410	2920	4165	4091.49	1.16	-3437	4255	4210	4125	4080	3995	4232	4102	98	1245	500	2830	5	1	19414200	787	-2.83	0.87	12	0.07	-1434.00	4651.00	9970	20221129	-59.33	3755	20231114	7.99	9790	-58.58	20230221	3755	7.99	20231114	9970	-59.33	20221129	3755	7.99	20231114	3.73	N	263700	500	98 억	225198	N	N	0	N	N
78	20231117	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4065	-100	5	-2.40	52325650	12784	51.88	4090	4170	4065	5410	2920	4165	4093.06	1.16	-3204	4255	4210	4125	4080	3995	4232	4102	98	1245	500	2830	5	1	19414200	789	-2.83	0.87	12	0.07	-1434.00	4651.00	9970	20221129	-59.23	3755	20231114	8.26	9790	-58.48	20230221	3755	8.26	20231114	9970	-59.23	20221129	3755	8.26	20231114	3.73	N	263700	500	98 억	225198	N	N	0	N	N
79	20231117	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4090	-75	5	-1.80	39775895	9703	39.38	4090	4170	4065	5410	2920	4165	4099.34	1.16	-1086	4255	4210	4125	4080	3995	4232	4102	98	1245	500	2830	5	1	19414200	794	-2.85	0.88	12	0.05	-1434.00	4651.00	9970	20221129	-58.98	3755	20231114	8.92	9790	-58.22	20230221	3755	8.92	20231114	9970	-58.98	20221129	3755	8.92	20231114	3.73	N	263700	500	98 억	225198	N	N	0	N	N
80	20231117	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4100	-65	5	-1.56	21372765	5194	21.08	4090	4170	4090	5410	2920	4165	4114.90	1.16	-759	4255	4210	4125	4080	3995	4232	4102	98	1245	500	2830	5	1	19414200	796	-2.86	0.88	12	0.03	-1434.00	4651.00	9970	20221129	-58.88	3755	20231114	9.19	9790	-58.12	20230221	3755	9.19	20231114	9970	-58.88	20221129	3755	9.19	20231114	3.73	N	263700	500	98 억	225198	N	N	0	N	N
81	20231117	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4120	-45	5	-1.08	5670280	1374	5.58	4090	4170	4090	5410	2920	4165	4126.84	1.16	-764	4255	4210	4125	4080	3995	4232	4102	98	1245	500	2830	5	1	19414200	800	-2.87	0.89	12	0.01	-1434.00	4651.00	9970	20221129	-58.68	3755	20231114	9.72	9790	-57.92	20230221	3755	9.72	20231114	9970	-58.68	20221129	3755	9.72	20231114	3.73	N	263700	500	98 억	225198	N	N	0	N	N
82	20231116	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4160	95	2	2.34	99594070	24295	74.77	4045	4170	4040	5280	2850	4065	4099.36	1.15	1720	4178	4121	4028	3971	3878	4150	4000	98	1215	500	2760	5	1	19414200	808	-2.90	0.89	12	0.13	-1434.00	4651.00	9970	20221129	-58.27	3755	20231114	10.79	9790	-57.51	20230221	3755	10.79	20231114	9970	-58.27	20221129	3755	10.79	20231114	3.77	N	263700	500	98 억	223459	N	N	0	N	N
83	20231116	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4140	75	2	1.85	86041645	21034	64.74	4045	4140	4040	5280	2850	4065	4090.60	1.15	2024	4178	4121	4028	3971	3878	4150	4000	98	1215	500	2760	5	1	19414200	804	-2.89	0.89	12	0.11	-1434.00	4651.00	9970	20221129	-58.48	3755	20231114	10.25	9790	-57.71	20230221	3755	10.25	20231114	9970	-58.48	20221129	3755	10.25	20231114	3.77	N	263700	500	98 억	223459	N	N	0	N	N
84	20231116	141000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4130	65	2	1.60	77083260	18864	58.06	4045	4135	4040	5280	2850	4065	4086.26	1.15	1708	4178	4121	4028	3971	3878	4150	4000	98	1215	500	2760	5	1	19414200	802	-2.88	0.89	12	0.10	-1434.00	4651.00	9970	20221129	-58.58	3755	20231114	9.99	9790	-57.81	20230221	3755	9.99	20231114	9970	-58.58	20221129	3755	9.99	20231114	3.77	N	263700	500	98 억	223459	N	N	0	N	N
85	20231116	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4100	35	2	0.86	52924745	12992	39.99	4045	4100	4040	5280	2850	4065	4073.64	1.15	1054	4178	4121	4028	3971	3878	4150	4000	98	1215	500	2760	5	1	19414200	796	-2.86	0.88	12	0.07	-1434.00	4651.00	9970	20221129	-58.88	3755	20231114	9.19	9790	-58.12	20230221	3755	9.19	20231114	9970	-58.88	20221129	3755	9.19	20231114	3.77	N	263700	500	98 억	223459	N	N	0	N	N
86	20231116	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4090	25	2	0.62	37872685	9307	28.64	4045	4100	4040	5280	2850	4065	4069.27	1.15	227	4178	4121	4028	3971	3878	4150	4000	98	1215	500	2760	5	1	19414200	794	-2.85	0.88	12	0.05	-1434.00	4651.00	9970	20221129	-58.98	3755	20231114	8.92	9790	-58.22	20230221	3755	8.92	20231114	9970	-58.98	20221129	3755	8.92	20231114	3.77	N	263700	500	98 억	223459	N	N	0	N	N
87	20231116	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4060	-5	5	-0.12	24047845	5911	18.19	4045	4095	4040	5280	2850	4065	4068.32	1.15	-1177	4178	4121	4028	3971	3878	4150	4000	98	1215	500	2760	5	1	19414200	788	-2.83	0.87	12	0.03	-1434.00	4651.00	9970	20221129	-59.28	3755	20231114	8.12	9790	-58.53	20230221	3755	8.12	20231114	9970	-59.28	20221129	3755	8.12	20231114	3.77	N	263700	500	98 억	223459	N	N	0	N	N
88	20231116	101023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4050	-15	5	-0.37	1388395	343	1.06	4045	4060	4040	5280	2850	4065	4047.80	1.15	-52	4178	4121	4028	3971	3878	4150	4000	98	1215	500	2760	5	1	19414200	786	-2.82	0.87	12	0.00	-1434.00	4651.00	9970	20221129	-59.38	3755	20231114	7.86	9790	-58.63	20230221	3755	7.86	20231114	9970	-59.38	20221129	3755	7.86	20231114	3.77	N	263700	500	98 억	223459	N	N	0	N	N
89	20231116	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4065	0	3	0.00	0	0	0.00	0	0	0	5280	2850	4065	0.00	1.15	0	4178	4121	4028	3971	3878	4150	4000	98	1215	500	2760	5	1	19414200	789	-2.83	0.87	12	0.00	-1434.00	4651.00	9970	20221129	-59.23	3755	20231114	8.26	9790	-58.48	20230221	3755	8.26	20231114	9970	-59.23	20221129	3755	8.26	20231114	3.77	N	263700	500	98 억	223459	N	N	0	N	N
90	20231115	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4065	95	2	2.39	130002200	32181	88.59	3995	4085	3935	5160	2780	3970	4040.16	1.12	5213	4113	4041	3898	3826	3683	4077	3862	98	1190	500	2690	5	1	19414200	789	-2.83	0.87	12	0.17	-1434.00	4651.00	9970	20221129	-59.23	3755	20231114	8.26	9790	-58.48	20230221	3755	8.26	20231114	9970	-59.23	20221129	3755	8.26	20231114	3.83	N	263700	500	98 억	218246	N	N	2	N	N
91	20231115	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4060	90	2	2.27	127900765	31663	87.16	3995	4085	3935	5160	2780	3970	4039.88	1.12	4842	4113	4041	3898	3826	3683	4077	3862	98	1190	500	2690	5	1	19414200	788	-2.83	0.87	12	0.16	-1434.00	4651.00	9970	20221129	-59.28	3755	20231114	8.12	9790	-58.53	20230221	3755	8.12	20231114	9970	-59.28	20221129	3755	8.12	20231114	3.83	N	263700	500	98 억	218246	N	N	2	N	N
92	20231115	141038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4070	100	2	2.52	125801270	31145	85.74	3995	4085	3935	5160	2780	3970	4039.66	1.12	4493	4113	4041	3898	3826	3683	4077	3862	98	1190	500	2690	5	1	19414200	790	-2.84	0.88	12	0.16	-1434.00	4651.00	9970	20221129	-59.18	3755	20231114	8.39	9790	-58.43	20230221	3755	8.39	20231114	9970	-59.18	20221129	3755	8.39	20231114	3.83	N	263700	500	98 억	218246	N	N	2	N	N
93	20231115	131039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4050	80	2	2.02	79705015	19811	54.54	3995	4050	3935	5160	2780	3970	4023.81	1.12	2245	4113	4041	3898	3826	3683	4077	3862	98	1190	500	2690	5	1	19414200	786	-2.82	0.87	12	0.10	-1434.00	4651.00	9970	20221129	-59.38	3755	20231114	7.86	9790	-58.63	20230221	3755	7.86	20231114	9970	-59.38	20221129	3755	7.86	20231114	3.83	N	263700	500	98 억	218246	N	N	2	N	N
94	20231115	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4040	70	2	1.76	69515210	17292	47.60	3995	4050	3935	5160	2780	3970	4020.67	1.12	2031	4113	4041	3898	3826	3683	4077	3862	98	1190	500	2690	5	1	19414200	784	-2.82	0.87	12	0.09	-1434.00	4651.00	9970	20221129	-59.48	3755	20231114	7.59	9790	-58.73	20230221	3755	7.59	20231114	9970	-59.48	20221129	3755	7.59	20231114	3.83	N	263700	500	98 억	218246	N	N	2	N	N
95	20231115	111053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4040	70	2	1.76	54427075	13558	37.32	3995	4045	3935	5160	2780	3970	4015.05	1.12	1489	4113	4041	3898	3826	3683	4077	3862	98	1190	500	2690	5	1	19414200	784	-2.82	0.87	12	0.07	-1434.00	4651.00	9970	20221129	-59.48	3755	20231114	7.59	9790	-58.73	20230221	3755	7.59	20231114	9970	-59.48	20221129	3755	7.59	20231114	3.83	N	263700	500	98 억	218246	N	N	2	N	N
96	20231115	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4000	30	2	0.76	26856985	6718	18.49	3995	4025	3935	5160	2780	3970	3998.62	1.12	1577	4113	4041	3898	3826	3683	4077	3862	98	1190	500	2690	5	1	19414200	777	-2.79	0.86	12	0.03	-1434.00	4651.00	9970	20221129	-59.88	3755	20231114	6.52	9790	-59.14	20230221	3755	6.52	20231114	9970	-59.88	20221129	3755	6.52	20231114	3.83	N	263700	500	98 억	218246	N	N	2	N	N
97	20231115	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3975	5	2	0.13	9252490	2322	6.39	3995	4000	3935	5160	2780	3970	3986.09	1.12	692	4113	4041	3898	3826	3683	4077	3862	98	1190	500	2690	5	1	19414200	772	-2.77	0.85	12	0.01	-1434.00	4651.00	9970	20221129	-60.13	3755	20231114	5.86	9790	-59.40	20230221	3755	5.86	20231114	9970	-60.13	20221129	3755	5.86	20231114	3.83	N	263700	500	98 억	218246	N	N	2	N	N
98	20231114	161018	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3970	160	2	4.20	140324565	36213	139.94	3755	3970	3755	4950	2670	3810	3874.31	1.04	15282	4016	3912	3861	3757	3706	3887	3732	98	1140	500	2590	5	1	19414200	771	-2.77	0.85	12	0.19	-1434.00	4651.00	9970	20221129	-60.18	3755	20231114	5.73	9790	-59.45	20230221	3755	5.73	20231114	9970	-60.18	20221129	3755	5.73	20231114	3.80	N	263700	500	98 억	202193	N	N	2	N	N
99	20231114	151025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3945	135	2	3.54	132752955	34302	132.56	3755	3970	3755	4950	2670	3810	3870.12	1.04	14969	4016	3912	3861	3757	3706	3887	3732	98	1140	500	2590	5	1	19414200	766	-2.75	0.85	12	0.18	-1434.00	4651.00	9970	20221129	-60.43	3755	20231114	5.06	9790	-59.70	20230221	3755	5.06	20231114	9970	-60.43	20221129	3755	5.06	20231114	3.80	N	263700	500	98 억	202193	N	N	0	N	N
100	20231114	141021	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3945	135	2	3.54	127605065	32992	127.50	3755	3970	3755	4950	2670	3810	3867.76	1.04	14058	4016	3912	3861	3757	3706	3887	3732	98	1140	500	2590	5	1	19414200	766	-2.75	0.85	12	0.17	-1434.00	4651.00	9970	20221129	-60.43	3755	20231114	5.06	9790	-59.70	20230221	3755	5.06	20231114	9970	-60.43	20221129	3755	5.06	20231114	3.80	N	263700	500	98 억	202193	N	N	0	N	N
101	20231114	131023	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3970	160	2	4.20	118657610	30718	118.71	3755	3970	3755	4950	2670	3810	3862.80	1.04	13136	4016	3912	3861	3757	3706	3887	3732	98	1140	500	2590	5	1	19414200	771	-2.77	0.85	12	0.16	-1434.00	4651.00	9970	20221129	-60.18	3755	20231114	5.73	9790	-59.45	20230221	3755	5.73	20231114	9970	-60.18	20221129	3755	5.73	20231114	3.80	N	263700	500	98 억	202193	N	N	0	N	N
102	20231114	121025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3935	125	2	3.28	100250640	26058	100.70	3755	3950	3755	4950	2670	3810	3847.21	1.04	10150	4016	3912	3861	3757	3706	3887	3732	98	1140	500	2590	5	1	19414200	764	-2.74	0.85	12	0.13	-1434.00	4651.00	9970	20221129	-60.53	3755	20231114	4.79	9790	-59.81	20230221	3755	4.79	20231114	9970	-60.53	20221129	3755	4.79	20231114	3.80	N	263700	500	98 억	202193	N	N	0	N	N
103	20231114	111036	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3905	95	2	2.49	91732810	23882	92.29	3755	3950	3755	4950	2670	3810	3841.09	1.04	8519	4016	3912	3861	3757	3706	3887	3732	98	1140	500	2590	5	1	19414200	758	-2.72	0.84	12	0.12	-1434.00	4651.00	9970	20221129	-60.83	3755	20231114	3.99	9790	-60.11	20230221	3755	3.99	20231114	9970	-60.83	20221129	3755	3.99	20231114	3.80	N	263700	500	98 억	202193	N	N	0	N	N
104	20231114	101025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3925	115	2	3.02	77350190	20210	78.10	3755	3950	3755	4950	2670	3810	3827.32	1.04	6868	4016	3912	3861	3757	3706	3887	3732	98	1140	500	2590	5	1	19414200	762	-2.74	0.84	12	0.10	-1434.00	4651.00	9970	20221129	-60.63	3755	20231114	4.53	9790	-59.91	20230221	3755	4.53	20231114	9970	-60.63	20221129	3755	4.53	20231114	3.80	N	263700	500	98 억	202193	N	N	0	N	N
105	20231114	091014	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3885	75	2	1.97	53474045	14121	54.57	3755	3885	3755	4950	2670	3810	3786.85	1.04	5357	4016	3912	3861	3757	3706	3887	3732	98	1140	500	2590	5	1	19414200	754	-2.71	0.84	12	0.07	-1434.00	4651.00	9970	20221129	-61.03	3755	20231114	3.46	9790	-60.32	20230221	3755	3.46	20231114	9970	-61.03	20221129	3755	3.46	20231114	3.80	N	263700	500	98 억	202193	N	N	0	N	N
106	20231113	161006	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3810	-75	5	-1.93	97457815	25167	57.98	3885	3965	3810	5050	2720	3885	3872.50	1.08	-8073	4131	4007	3946	3822	3761	3977	3792	98	1165	500	2640	5	1	19414200	740	-2.66	0.82	12	0.13	-1434.00	4651.00	9970	20221129	-61.79	3810	20231113	0.00	9790	-61.08	20230221	3810	0.00	20231113	9970	-61.79	20221129	3810	0.00	20231113	3.76	N	263700	500	98 억	210263	N	N	0	N	N
107	20231113	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3865	-20	5	-0.51	76414830	19653	45.28	3885	3965	3840	5050	2720	3885	3888.20	1.08	-7475	4131	4007	3946	3822	3761	3977	3792	98	1165	500	2640	5	1	19414200	750	-2.70	0.83	12	0.10	-1434.00	4651.00	9970	20221129	-61.23	3825	20231031	1.05	9790	-60.52	20230221	3825	1.05	20231031	9970	-61.23	20221129	3825	1.05	20231031	3.76	N	263700	500	98 억	210263	N	N	0	N	N
108	20231113	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3870	-15	5	-0.39	69743550	17922	41.29	3885	3965	3840	5050	2720	3885	3891.50	1.08	-6618	4131	4007	3946	3822	3761	3977	3792	98	1165	500	2640	5	1	19414200	751	-2.70	0.83	12	0.09	-1434.00	4651.00	9970	20221129	-61.18	3825	20231031	1.18	9790	-60.47	20230221	3825	1.18	20231031	9970	-61.18	20221129	3825	1.18	20231031	3.76	N	263700	500	98 억	210263	N	N	0	N	N
109	20231113	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3840	-45	5	-1.16	59075280	15158	34.92	3885	3965	3840	5050	2720	3885	3897.30	1.08	-4233	4131	4007	3946	3822	3761	3977	3792	98	1165	500	2640	5	1	19414200	746	-2.68	0.83	12	0.08	-1434.00	4651.00	9970	20221129	-61.48	3825	20231031	0.39	9790	-60.78	20230221	3825	0.39	20231031	9970	-61.48	20221129	3825	0.39	20231031	3.76	N	263700	500	98 억	210263	N	N	0	N	N
110	20231113	121002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3850	-35	5	-0.90	54773395	14040	32.35	3885	3965	3850	5050	2720	3885	3901.24	1.08	-3879	4131	4007	3946	3822	3761	3977	3792	98	1165	500	2640	5	1	19414200	747	-2.68	0.83	12	0.07	-1434.00	4651.00	9970	20221129	-61.38	3825	20231031	0.65	9790	-60.67	20230221	3825	0.65	20231031	9970	-61.38	20221129	3825	0.65	20231031	3.76	N	263700	500	98 억	210263	N	N	0	N	N
111	20231113	110959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3900	15	2	0.39	37998695	9702	22.35	3885	3965	3860	5050	2720	3885	3916.58	1.08	157	4131	4007	3946	3822	3761	3977	3792	98	1165	500	2640	5	1	19414200	757	-2.72	0.84	12	0.05	-1434.00	4651.00	9970	20221129	-60.88	3825	20231031	1.96	9790	-60.16	20230221	3825	1.96	20231031	9970	-60.88	20221129	3825	1.96	20231031	3.76	N	263700	500	98 억	210263	N	N	0	N	N
112	20231113	100956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3920	35	2	0.90	29661285	7552	17.40	3885	3965	3885	5050	2720	3885	3927.61	1.08	900	4131	4007	3946	3822	3761	3977	3792	98	1165	500	2640	5	1	19414200	761	-2.73	0.84	12	0.04	-1434.00	4651.00	9970	20221129	-60.68	3825	20231031	2.48	9790	-59.96	20230221	3825	2.48	20231031	9970	-60.68	20221129	3825	2.48	20231031	3.76	N	263700	500	98 억	210263	N	N	0	N	N
113	20231113	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3955	70	2	1.80	4404715	1122	2.59	3885	3955	3885	5050	2720	3885	3925.77	1.08	809	4131	4007	3946	3822	3761	3977	3792	98	1165	500	2640	5	1	19414200	768	-2.76	0.85	12	0.01	-1434.00	4651.00	9970	20221129	-60.33	3825	20231031	3.40	9790	-59.60	20230221	3825	3.40	20231031	9970	-60.33	20221129	3825	3.40	20231031	3.76	N	263700	500	98 억	210263	N	N	0	N	N
114	20231110	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3885	-185	5	-4.55	170662660	43400	128.48	4005	4070	3885	5290	2850	4070	3932.69	1.09	-2684	4243	4156	4088	4001	3933	4122	3967	98	1220	500	2760	5	1	19414200	754	-2.71	0.84	12	0.22	-1434.00	4651.00	9970	20221129	-61.03	3825	20231031	1.57	9790	-60.32	20230221	3825	1.57	20231031	9970	-61.03	20221129	3825	1.57	20231031	3.76	N	263700	500	98 억	212527	N	N	0	N	N
115	20231110	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3930	-140	5	-3.44	144775900	36745	108.78	4005	4070	3900	5290	2850	4070	3940.02	1.09	-879	4243	4156	4088	4001	3933	4122	3967	98	1220	500	2760	5	1	19414200	763	-2.74	0.84	12	0.19	-1434.00	4651.00	9970	20221129	-60.58	3825	20231031	2.75	9790	-59.86	20230221	3825	2.75	20231031	9970	-60.58	20221129	3825	2.75	20231031	3.76	N	263700	500	98 억	212527	N	N	0	N	N
116	20231110	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3920	-150	5	-3.69	103809960	26273	77.78	4005	4070	3920	5290	2850	4070	3951.20	1.09	-1074	4243	4156	4088	4001	3933	4122	3967	98	1220	500	2760	5	1	19414200	761	-2.73	0.84	12	0.14	-1434.00	4651.00	9970	20221129	-60.68	3825	20231031	2.48	9790	-59.96	20230221	3825	2.48	20231031	9970	-60.68	20221129	3825	2.48	20231031	3.76	N	263700	500	98 억	212527	N	N	0	N	N
117	20231110	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3925	-145	5	-3.56	89931815	22748	67.34	4005	4070	3920	5290	2850	4070	3953.39	1.09	-989	4243	4156	4088	4001	3933	4122	3967	98	1220	500	2760	5	1	19414200	762	-2.74	0.84	12	0.12	-1434.00	4651.00	9970	20221129	-60.63	3825	20231031	2.61	9790	-59.91	20230221	3825	2.61	20231031	9970	-60.63	20221129	3825	2.61	20231031	3.76	N	263700	500	98 억	212527	N	N	0	N	N
118	20231110	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3980	-90	5	-2.21	61017795	15391	45.56	4005	4070	3925	5290	2850	4070	3964.51	1.09	-2073	4243	4156	4088	4001	3933	4122	3967	98	1220	500	2760	5	1	19414200	773	-2.78	0.86	12	0.08	-1434.00	4651.00	9970	20221129	-60.08	3825	20231031	4.05	9790	-59.35	20230221	3825	4.05	20231031	9970	-60.08	20221129	3825	4.05	20231031	3.76	N	263700	500	98 억	212527	N	N	0	N	N
119	20231110	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4000	-70	5	-1.72	47909070	12083	35.77	4005	4070	3925	5290	2850	4070	3965.00	1.09	-2101	4243	4156	4088	4001	3933	4122	3967	98	1220	500	2760	5	1	19414200	777	-2.79	0.86	12	0.06	-1434.00	4651.00	9970	20221129	-59.88	3825	20231031	4.58	9790	-59.14	20230221	3825	4.58	20231031	9970	-59.88	20221129	3825	4.58	20231031	3.76	N	263700	500	98 억	212527	N	N	0	N	N
120	20231110	101007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3945	-125	5	-3.07	45303910	11428	33.83	4005	4070	3925	5290	2850	4070	3964.29	1.09	-2062	4243	4156	4088	4001	3933	4122	3967	98	1220	500	2760	5	1	19414200	766	-2.75	0.85	12	0.06	-1434.00	4651.00	9970	20221129	-60.43	3825	20231031	3.14	9790	-59.70	20230221	3825	3.14	20231031	9970	-60.43	20221129	3825	3.14	20231031	3.76	N	263700	500	98 억	212527	N	N	0	N	N
121	20231110	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3995	-75	5	-1.84	7005285	1747	5.17	4005	4070	3995	5290	2850	4070	4009.89	1.09	-501	4243	4156	4088	4001	3933	4122	3967	98	1220	500	2760	5	1	19414200	776	-2.79	0.86	12	0.01	-1434.00	4651.00	9970	20221129	-59.93	3825	20231031	4.44	9790	-59.19	20230221	3825	4.44	20231031	9970	-59.93	20221129	3825	4.44	20231031	3.76	N	263700	500	98 억	212527	N	N	0	N	N
122	20231109	160945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4070	-80	5	-1.93	136972045	33777	88.71	4175	4175	4020	5390	2905	4150	4055.19	1.09	1383	4256	4202	4101	4047	3946	4230	4075	98	1240	500	2820	5	1	19414200	790	-2.84	0.88	12	0.17	-1434.00	4651.00	9970	20221129	-59.18	3825	20231031	6.41	9790	-58.43	20230221	3825	6.41	20231031	9970	-59.18	20221129	3825	6.41	20231031	3.76	N	263700	500	98 억	210717	N	N	58	N	N
123	20231109	150944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4060	-90	5	-2.17	131688285	32477	85.29	4175	4175	4020	5390	2905	4150	4054.82	1.09	1730	4256	4202	4101	4047	3946	4230	4075	98	1240	500	2820	5	1	19414200	788	-2.83	0.87	12	0.17	-1434.00	4651.00	9970	20221129	-59.28	3825	20231031	6.14	9790	-58.53	20230221	3825	6.14	20231031	9970	-59.28	20221129	3825	6.14	20231031	3.76	N	263700	500	98 억	210717	N	N	58	N	N
124	20231109	140941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4020	-130	5	-3.13	110618295	27279	71.64	4175	4175	4020	5390	2905	4150	4055.07	1.09	4036	4256	4202	4101	4047	3946	4230	4075	98	1240	500	2820	5	1	19414200	780	-2.80	0.86	12	0.14	-1434.00	4651.00	9970	20221129	-59.68	3825	20231031	5.10	9790	-58.94	20230221	3825	5.10	20231031	9970	-59.68	20221129	3825	5.10	20231031	3.76	N	263700	500	98 억	210717	N	N	58	N	N
125	20231109	130943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4060	-90	5	-2.17	90971530	22407	58.85	4175	4175	4020	5390	2905	4150	4059.96	1.09	4163	4256	4202	4101	4047	3946	4230	4075	98	1240	500	2820	5	1	19414200	788	-2.83	0.87	12	0.12	-1434.00	4651.00	9970	20221129	-59.28	3825	20231031	6.14	9790	-58.53	20230221	3825	6.14	20231031	9970	-59.28	20221129	3825	6.14	20231031	3.76	N	263700	500	98 억	210717	N	N	58	N	N
126	20231109	120948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4125	-25	5	-0.60	27036630	6623	17.39	4175	4175	4040	5390	2905	4150	4082.23	1.09	-481	4256	4202	4101	4047	3946	4230	4075	98	1240	500	2820	5	1	19414200	801	-2.88	0.89	12	0.03	-1434.00	4651.00	9970	20221129	-58.63	3825	20231031	7.84	9790	-57.87	20230221	3825	7.84	20231031	9970	-58.63	20221129	3825	7.84	20231031	3.76	N	263700	500	98 억	210717	N	N	58	N	N
127	20231109	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4135	-15	5	-0.36	26619575	6522	17.13	4175	4175	4040	5390	2905	4150	4081.50	1.09	-441	4256	4202	4101	4047	3946	4230	4075	98	1240	500	2820	5	1	19414200	803	-2.88	0.89	12	0.03	-1434.00	4651.00	9970	20221129	-58.53	3825	20231031	8.10	9790	-57.76	20230221	3825	8.10	20231031	9970	-58.53	20221129	3825	8.10	20231031	3.76	N	263700	500	98 억	210717	N	N	58	N	N
128	20231109	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4090	-60	5	-1.45	20965175	5147	13.52	4175	4175	4040	5390	2905	4150	4073.28	1.09	-430	4256	4202	4101	4047	3946	4230	4075	98	1240	500	2820	5	1	19414200	794	-2.85	0.88	12	0.03	-1434.00	4651.00	9970	20221129	-58.98	3825	20231031	6.93	9790	-58.22	20230221	3825	6.93	20231031	9970	-58.98	20221129	3825	6.93	20231031	3.76	N	263700	500	98 억	210717	N	N	58	N	N
129	20231109	090945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4140	-10	5	-0.24	4887400	1199	3.15	4175	4175	4040	5390	2905	4150	4076.23	1.09	-103	4256	4202	4101	4047	3946	4230	4075	98	1240	500	2820	5	1	19414200	804	-2.89	0.89	12	0.01	-1434.00	4651.00	9970	20221129	-58.48	3825	20231031	8.24	9790	-57.71	20230221	3825	8.24	20231031	9970	-58.48	20221129	3825	8.24	20231031	3.76	N	263700	500	98 억	210717	N	N	58	N	N
130	20231108	160936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4150	60	2	1.47	156120650	37981	170.79	4090	4155	4000	5310	2865	4090	4110.49	1.02	13482	4260	4175	4085	4000	3910	4130	3955	98	1220	500	2780	5	1	19414200	806	-2.89	0.89	12	0.20	-1434.00	4651.00	9970	20221129	-58.38	3825	20231031	8.50	9790	-57.61	20230221	3825	8.50	20231031	9970	-58.38	20221129	3825	8.50	20231031	3.82	N	263700	500	98 억	197235	N	N	58	N	N
131	20231108	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4110	20	2	0.49	147817730	35979	161.79	4090	4150	4000	5310	2865	4090	4108.44	1.02	13130	4260	4175	4085	4000	3910	4130	3955	98	1220	500	2780	5	1	19414200	798	-2.87	0.88	12	0.19	-1434.00	4651.00	9970	20221129	-58.78	3825	20231031	7.45	9790	-58.02	20230221	3825	7.45	20231031	9970	-58.78	20221129	3825	7.45	20231031	3.82	N	263700	500	98 억	197235	N	N	0	N	N
132	20231108	140936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4130	40	2	0.98	127825735	31107	139.88	4090	4150	4000	5310	2865	4090	4109.23	1.02	12822	4260	4175	4085	4000	3910	4130	3955	98	1220	500	2780	5	1	19414200	802	-2.88	0.89	12	0.16	-1434.00	4651.00	9970	20221129	-58.58	3825	20231031	7.97	9790	-57.81	20230221	3825	7.97	20231031	9970	-58.58	20221129	3825	7.97	20231031	3.82	N	263700	500	98 억	197235	N	N	0	N	N
133	20231108	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4100	10	2	0.24	105275660	25644	115.32	4090	4150	4000	5310	2865	4090	4105.27	1.02	10713	4260	4175	4085	4000	3910	4130	3955	98	1220	500	2780	5	1	19414200	796	-2.86	0.88	12	0.13	-1434.00	4651.00	9970	20221129	-58.88	3825	20231031	7.19	9790	-58.12	20230221	3825	7.19	20231031	9970	-58.88	20221129	3825	7.19	20231031	3.82	N	263700	500	98 억	197235	N	N	0	N	N
134	20231108	120929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4135	45	2	1.10	95434860	23258	104.59	4090	4150	4000	5310	2865	4090	4103.31	1.02	10116	4260	4175	4085	4000	3910	4130	3955	98	1220	500	2780	5	1	19414200	803	-2.88	0.89	12	0.12	-1434.00	4651.00	9970	20221129	-58.53	3825	20231031	8.10	9790	-57.76	20230221	3825	8.10	20231031	9970	-58.53	20221129	3825	8.10	20231031	3.82	N	263700	500	98 억	197235	N	N	0	N	N
135	20231108	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4095	5	2	0.12	40631720	9894	44.49	4090	4150	4000	5310	2865	4090	4106.70	1.02	-1160	4260	4175	4085	4000	3910	4130	3955	98	1220	500	2780	5	1	19414200	795	-2.86	0.88	12	0.05	-1434.00	4651.00	9970	20221129	-58.93	3825	20231031	7.06	9790	-58.17	20230221	3825	7.06	20231031	9970	-58.93	20221129	3825	7.06	20231031	3.82	N	263700	500	98 억	197235	N	N	0	N	N
136	20231108	100936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4105	15	2	0.37	24971700	6082	27.35	4090	4150	4000	5310	2865	4090	4105.84	1.02	-710	4260	4175	4085	4000	3910	4130	3955	98	1220	500	2780	5	1	19414200	797	-2.86	0.88	12	0.03	-1434.00	4651.00	9970	20221129	-58.83	3825	20231031	7.32	9790	-58.07	20230221	3825	7.32	20231031	9970	-58.83	20221129	3825	7.32	20231031	3.82	N	263700	500	98 억	197235	N	N	0	N	N
137	20231108	090933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4100	10	2	0.24	5978870	1474	6.63	4090	4150	4000	5310	2865	4090	4056.22	1.02	-22	4260	4175	4085	4000	3910	4130	3955	98	1220	500	2780	5	1	19414200	796	-2.86	0.88	12	0.01	-1434.00	4651.00	9970	20221129	-58.88	3825	20231031	7.19	9790	-58.12	20230221	3825	7.19	20231031	9970	-58.88	20221129	3825	7.19	20231031	3.82	N	263700	500	98 억	197235	N	N	0	N	N
138	20231107	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4090	-90	5	-2.15	90285430	22238	63.05	4125	4170	3995	5430	2930	4180	4059.95	1.05	-5667	4366	4272	4156	4062	3946	4320	4110	98	1250	500	2840	5	1	19414200	794	-2.85	0.88	12	0.11	-1434.00	4651.00	9970	20221129	-58.98	3825	20231031	6.93	9790	-58.22	20230221	3825	6.93	20231031	9970	-58.98	20221129	3825	6.93	20231031	3.83	N	263700	500	98 억	202902	N	N	0	N	N
139	20231107	150938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4090	-90	5	-2.15	80107030	19748	55.99	4125	4170	3995	5430	2930	4180	4056.46	1.05	-4189	4366	4272	4156	4062	3946	4320	4110	98	1250	500	2840	5	1	19414200	794	-2.85	0.88	12	0.10	-1434.00	4651.00	9970	20221129	-58.98	3825	20231031	6.93	9790	-58.22	20230221	3825	6.93	20231031	9970	-58.98	20221129	3825	6.93	20231031	3.83	N	263700	500	98 억	202902	N	N	0	N	N
140	20231107	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4050	-130	5	-3.11	78662365	19390	54.97	4125	4170	3995	5430	2930	4180	4056.85	1.05	-3956	4366	4272	4156	4062	3946	4320	4110	98	1250	500	2840	5	1	19414200	786	-2.82	0.87	12	0.10	-1434.00	4651.00	9970	20221129	-59.38	3825	20231031	5.88	9790	-58.63	20230221	3825	5.88	20231031	9970	-59.38	20221129	3825	5.88	20231031	3.83	N	263700	500	98 억	202902	N	N	0	N	N
141	20231107	130939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4010	-170	5	-4.07	74087395	18254	51.75	4125	4170	3995	5430	2930	4180	4058.69	1.05	-2940	4366	4272	4156	4062	3946	4320	4110	98	1250	500	2840	5	1	19414200	779	-2.80	0.86	12	0.09	-1434.00	4651.00	9970	20221129	-59.78	3825	20231031	4.84	9790	-59.04	20230221	3825	4.84	20231031	9970	-59.78	20221129	3825	4.84	20231031	3.83	N	263700	500	98 억	202902	N	N	0	N	N
142	20231107	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4000	-180	5	-4.31	61052370	15003	42.54	4125	4170	3995	5430	2930	4180	4069.34	1.05	-1991	4366	4272	4156	4062	3946	4320	4110	98	1250	500	2840	5	1	19414200	777	-2.79	0.86	12	0.08	-1434.00	4651.00	9970	20221129	-59.88	3825	20231031	4.58	9790	-59.14	20230221	3825	4.58	20231031	9970	-59.88	20221129	3825	4.58	20231031	3.83	N	263700	500	98 억	202902	N	N	0	N	N
143	20231107	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4075	-105	5	-2.51	32755730	7975	22.61	4125	4170	4075	5430	2930	4180	4107.30	1.05	-1143	4366	4272	4156	4062	3946	4320	4110	98	1250	500	2840	5	1	19414200	791	-2.84	0.88	12	0.04	-1434.00	4651.00	9970	20221129	-59.13	3825	20231031	6.54	9790	-58.38	20230221	3825	6.54	20231031	9970	-59.13	20221129	3825	6.54	20231031	3.83	N	263700	500	98 억	202902	N	N	0	N	N
144	20231107	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4095	-85	5	-2.03	24522010	5962	16.90	4125	4170	4095	5430	2930	4180	4113.05	1.05	465	4366	4272	4156	4062	3946	4320	4110	98	1250	500	2840	5	1	19414200	795	-2.86	0.88	12	0.03	-1434.00	4651.00	9970	20221129	-58.93	3825	20231031	7.06	9790	-58.17	20230221	3825	7.06	20231031	9970	-58.93	20221129	3825	7.06	20231031	3.83	N	263700	500	98 억	202902	N	N	0	N	N
145	20231107	090921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4135	-45	5	-1.08	9740060	2363	6.70	4125	4170	4100	5430	2930	4180	4121.90	1.05	312	4366	4272	4156	4062	3946	4320	4110	98	1250	500	2840	5	1	19414200	803	-2.88	0.89	12	0.01	-1434.00	4651.00	9970	20221129	-58.53	3825	20231031	8.10	9790	-57.76	20230221	3825	8.10	20231031	9970	-58.53	20221129	3825	8.10	20231031	3.83	N	263700	500	98 억	202902	N	N	0	N	N
146	20231106	160912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4180	90	2	2.20	146677550	35264	254.82	4090	4250	4040	5310	2865	4090	4159.33	1.01	6669	4163	4126	4068	4031	3973	4097	4002	98	1220	500	2780	5	1	19414200	812	-2.91	0.90	12	0.18	-1434.00	4651.00	9970	20221129	-58.07	3825	20231031	9.28	9790	-57.30	20230221	3825	9.28	20231031	9970	-58.07	20221129	3825	9.28	20231031	3.80	N	263700	500	98 억	196231	N	N	0	N	N
147	20231106	150918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4180	90	2	2.20	138806780	33381	241.21	4090	4250	4040	5310	2865	4090	4158.26	1.01	6617	4163	4126	4068	4031	3973	4097	4002	98	1220	500	2780	5	1	19414200	812	-2.91	0.90	12	0.17	-1434.00	4651.00	9970	20221129	-58.07	3825	20231031	9.28	9790	-57.30	20230221	3825	9.28	20231031	9970	-58.07	20221129	3825	9.28	20231031	3.80	N	263700	500	98 억	196231	N	N	0	N	N
148	20231106	140914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4190	100	2	2.44	127225300	30599	221.11	4090	4250	4040	5310	2865	4090	4157.83	1.01	5941	4163	4126	4068	4031	3973	4097	4002	98	1220	500	2780	5	1	19414200	813	-2.92	0.90	12	0.16	-1434.00	4651.00	9970	20221129	-57.97	3825	20231031	9.54	9790	-57.20	20230221	3825	9.54	20231031	9970	-57.97	20221129	3825	9.54	20231031	3.80	N	263700	500	98 억	196231	N	N	0	N	N
149	20231106	130922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4195	105	2	2.57	104779420	25146	181.70	4090	4250	4070	5310	2865	4090	4166.84	1.01	5381	4163	4126	4068	4031	3973	4097	4002	98	1220	500	2780	5	1	19414200	814	-2.93	0.90	12	0.13	-1434.00	4651.00	9970	20221129	-57.92	3825	20231031	9.67	9790	-57.15	20230221	3825	9.67	20231031	9970	-57.92	20221129	3825	9.67	20231031	3.80	N	263700	500	98 억	196231	N	N	0	N	N
150	20231106	120920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4230	140	2	3.42	86486795	20806	150.34	4090	4230	4070	5310	2865	4090	4156.82	1.01	5842	4163	4126	4068	4031	3973	4097	4002	98	1220	500	2780	5	1	19414200	821	-2.95	0.91	12	0.11	-1434.00	4651.00	9970	20221129	-57.57	3825	20231031	10.59	9790	-56.79	20230221	3825	10.59	20231031	9970	-57.57	20221129	3825	10.59	20231031	3.80	N	263700	500	98 억	196231	N	N	0	N	N
151	20231106	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4170	80	2	1.96	54212455	13091	94.59	4090	4170	4070	5310	2865	4090	4141.20	1.01	3102	4163	4126	4068	4031	3973	4097	4002	98	1220	500	2780	5	1	19414200	810	-2.91	0.90	12	0.07	-1434.00	4651.00	9970	20221129	-58.17	3825	20231031	9.02	9790	-57.41	20230221	3825	9.02	20231031	9970	-58.17	20221129	3825	9.02	20231031	3.80	N	263700	500	98 억	196231	N	N	0	N	N
152	20231106	100853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4155	65	2	1.59	29657520	7187	51.93	4090	4170	4070	5310	2865	4090	4126.55	1.01	-38	4163	4126	4068	4031	3973	4097	4002	98	1220	500	2780	5	1	19414200	807	-2.90	0.89	12	0.04	-1434.00	4651.00	9970	20221129	-58.32	3825	20231031	8.63	9790	-57.56	20230221	3825	8.63	20231031	9970	-58.32	20221129	3825	8.63	20231031	3.80	N	263700	500	98 억	196231	N	N	0	N	N
153	20231106	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4110	20	2	0.49	8978425	2185	15.79	4090	4115	4090	5310	2865	4090	4109.12	1.01	-2031	4163	4126	4068	4031	3973	4097	4002	98	1220	500	2780	5	1	19414200	798	-2.87	0.88	12	0.01	-1434.00	4651.00	9970	20221129	-58.78	3825	20231031	7.45	9790	-58.02	20230221	3825	7.45	20231031	9970	-58.78	20221129	3825	7.45	20231031	3.80	N	263700	500	98 억	196231	N	N	0	N	N
154	20231103	160906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4090	-10	5	-0.24	56413945	13839	37.07	4100	4105	4010	5330	2870	4100	4076.33	1.00	910	4253	4176	4023	3946	3793	4215	3985	98	1230	500	2780	5	1	19414200	794	-2.85	0.88	12	0.07	-1434.00	4651.00	9970	20221129	-58.98	3825	20231031	6.93	9790	-58.22	20230221	3825	6.93	20231031	9970	-58.98	20221129	3825	6.93	20231031	3.80	N	263700	500	98 억	194947	N	N	0	N	N
155	20231103	150901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4070	-30	5	-0.73	55125620	13524	36.23	4100	4105	4010	5330	2870	4100	4076.12	1.00	910	4253	4176	4023	3946	3793	4215	3985	98	1230	500	2780	5	1	19414200	790	-2.84	0.88	12	0.07	-1434.00	4651.00	9970	20221129	-59.18	3825	20231031	6.41	9790	-58.43	20230221	3825	6.41	20231031	9970	-59.18	20221129	3825	6.41	20231031	3.80	N	263700	500	98 억	194947	N	N	0	N	N
156	20231103	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4075	-25	5	-0.61	44165320	10837	29.03	4100	4105	4010	5330	2870	4100	4075.40	1.00	-9	4253	4176	4023	3946	3793	4215	3985	98	1230	500	2780	5	1	19414200	791	-2.84	0.88	12	0.06	-1434.00	4651.00	9970	20221129	-59.13	3825	20231031	6.54	9790	-58.38	20230221	3825	6.54	20231031	9970	-59.13	20221129	3825	6.54	20231031	3.80	N	263700	500	98 억	194947	N	N	0	N	N
157	20231103	130902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4070	-30	5	-0.73	38169490	9372	25.11	4100	4105	4010	5330	2870	4100	4072.69	1.00	-226	4253	4176	4023	3946	3793	4215	3985	98	1230	500	2780	5	1	19414200	790	-2.84	0.88	12	0.05	-1434.00	4651.00	9970	20221129	-59.18	3825	20231031	6.41	9790	-58.43	20230221	3825	6.41	20231031	9970	-59.18	20221129	3825	6.41	20231031	3.80	N	263700	500	98 억	194947	N	N	0	N	N
158	20231103	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4095	-5	5	-0.12	35234630	8655	23.19	4100	4105	4010	5330	2870	4100	4070.98	1.00	-220	4253	4176	4023	3946	3793	4215	3985	98	1230	500	2780	5	1	19414200	795	-2.86	0.88	12	0.04	-1434.00	4651.00	9970	20221129	-58.93	3825	20231031	7.06	9790	-58.17	20230221	3825	7.06	20231031	9970	-58.93	20221129	3825	7.06	20231031	3.80	N	263700	500	98 억	194947	N	N	0	N	N
159	20231103	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4095	-5	5	-0.12	34020220	8358	22.39	4100	4105	4010	5330	2870	4100	4070.34	1.00	-380	4253	4176	4023	3946	3793	4215	3985	98	1230	500	2780	5	1	19414200	795	-2.86	0.88	12	0.04	-1434.00	4651.00	9970	20221129	-58.93	3825	20231031	7.06	9790	-58.17	20230221	3825	7.06	20231031	9970	-58.93	20221129	3825	7.06	20231031	3.80	N	263700	500	98 억	194947	N	N	0	N	N
160	20231103	100851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4085	-15	5	-0.37	22823595	5622	15.06	4100	4105	4010	5330	2870	4100	4059.62	1.00	360	4253	4176	4023	3946	3793	4215	3985	98	1230	500	2780	5	1	19414200	793	-2.85	0.88	12	0.03	-1434.00	4651.00	9970	20221129	-59.03	3825	20231031	6.80	9790	-58.27	20230221	3825	6.80	20231031	9970	-59.03	20221129	3825	6.80	20231031	3.80	N	263700	500	98 억	194947	N	N	0	N	N
161	20231103	090856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4055	-45	5	-1.10	8554005	2094	5.61	4100	4105	4010	5330	2870	4100	4084.94	1.00	-938	4253	4176	4023	3946	3793	4215	3985	98	1230	500	2780	5	1	19414200	787	-2.83	0.87	12	0.01	-1434.00	4651.00	9970	20221129	-59.33	3825	20231031	6.01	9790	-58.58	20230221	3825	6.01	20231031	9970	-59.33	20221129	3825	6.01	20231031	3.80	N	263700	500	98 억	194947	N	N	0	N	N
162	20231102	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4100	235	2	6.08	150039340	37317	142.53	3870	4100	3870	5020	2710	3865	4020.67	0.93	15098	3945	3905	3870	3830	3795	3887	3812	98	1155	500	2620	5	1	19414200	796	-2.86	0.88	12	0.19	-1434.00	4651.00	9970	20221129	-58.88	3825	20231031	7.19	9790	-58.12	20230221	3825	7.19	20231031	9970	-58.88	20221129	3825	7.19	20231031	3.77	N	263700	500	98 억	179896	N	N	0	N	N
163	20231102	150906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4050	185	2	4.79	117144515	29270	111.79	3870	4085	3870	5020	2710	3865	4002.20	0.93	15048	3945	3905	3870	3830	3795	3887	3812	98	1155	500	2620	5	1	19414200	786	-2.82	0.87	12	0.15	-1434.00	4651.00	9970	20221129	-59.38	3825	20231031	5.88	9790	-58.63	20230221	3825	5.88	20231031	9970	-59.38	20221129	3825	5.88	20231031	3.77	N	263700	500	98 억	179896	N	N	0	N	N
164	20231102	140852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4055	190	2	4.92	110175850	27553	105.24	3870	4085	3870	5020	2710	3865	3998.69	0.93	14589	3945	3905	3870	3830	3795	3887	3812	98	1155	500	2620	5	1	19414200	787	-2.83	0.87	12	0.14	-1434.00	4651.00	9970	20221129	-59.33	3825	20231031	6.01	9790	-58.58	20230221	3825	6.01	20231031	9970	-59.33	20221129	3825	6.01	20231031	3.77	N	263700	500	98 억	179896	N	N	0	N	N
165	20231102	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4085	220	2	5.69	104299160	26106	99.71	3870	4085	3870	5020	2710	3865	3995.22	0.93	14401	3945	3905	3870	3830	3795	3887	3812	98	1155	500	2620	5	1	19414200	793	-2.85	0.88	12	0.13	-1434.00	4651.00	9970	20221129	-59.03	3825	20231031	6.80	9790	-58.27	20230221	3825	6.80	20231031	9970	-59.03	20221129	3825	6.80	20231031	3.77	N	263700	500	98 억	179896	N	N	0	N	N
166	20231102	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4045	180	2	4.66	81901365	20591	78.65	3870	4060	3870	5020	2710	3865	3977.53	0.93	12024	3945	3905	3870	3830	3795	3887	3812	98	1155	500	2620	5	1	19414200	785	-2.82	0.87	12	0.11	-1434.00	4651.00	9970	20221129	-59.43	3825	20231031	5.75	9790	-58.68	20230221	3825	5.75	20231031	9970	-59.43	20221129	3825	5.75	20231031	3.77	N	263700	500	98 억	179896	N	N	0	N	N
167	20231102	110851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4040	175	2	4.53	70842380	17854	68.19	3870	4045	3870	5020	2710	3865	3967.87	0.93	10544	3945	3905	3870	3830	3795	3887	3812	98	1155	500	2620	5	1	19414200	784	-2.82	0.87	12	0.09	-1434.00	4651.00	9970	20221129	-59.48	3825	20231031	5.62	9790	-58.73	20230221	3825	5.62	20231031	9970	-59.48	20221129	3825	5.62	20231031	3.77	N	263700	500	98 억	179896	N	N	0	N	N
168	20231102	100853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3985	120	2	3.10	43740180	11128	42.50	3870	4005	3870	5020	2710	3865	3930.64	0.93	5734	3945	3905	3870	3830	3795	3887	3812	98	1155	500	2620	5	1	19414200	774	-2.78	0.86	12	0.06	-1434.00	4651.00	9970	20221129	-60.03	3825	20231031	4.18	9790	-59.30	20230221	3825	4.18	20231031	9970	-60.03	20221129	3825	4.18	20231031	3.77	N	263700	500	98 억	179896	N	N	0	N	N
169	20231102	090859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3935	70	2	1.81	24285720	6224	23.77	3870	3945	3870	5020	2710	3865	3901.95	0.93	3757	3945	3905	3870	3830	3795	3887	3812	98	1155	500	2620	5	1	19414200	764	-2.74	0.85	12	0.03	-1434.00	4651.00	9970	20221129	-60.53	3825	20231031	2.88	9790	-59.81	20230221	3825	2.88	20231031	9970	-60.53	20221129	3825	2.88	20231031	3.77	N	263700	500	98 억	179896	N	N	0	N	N
170	20231101	160849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3865	15	2	0.39	101120610	26142	75.43	3900	3910	3835	5000	2695	3850	3868.13	0.92	1180	4126	3987	3906	3767	3686	3947	3727	98	1150	500	2610	5	1	19414200	750	-2.70	0.83	12	0.13	-1434.00	4651.00	9970	20221129	-61.23	3825	20231031	1.05	9790	-60.52	20230221	3825	1.05	20231031	9970	-61.23	20221129	3825	1.05	20231031	3.79	N	263700	500	98 억	178716	N	N	0	N	N
171	20231101	150851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3855	5	2	0.13	80825000	20869	60.21	3900	3910	3835	5000	2695	3850	3872.97	0.92	581	4126	3987	3906	3767	3686	3947	3727	98	1150	500	2610	5	1	19414200	748	-2.69	0.83	12	0.11	-1434.00	4651.00	9970	20221129	-61.33	3825	20231031	0.78	9790	-60.62	20230221	3825	0.78	20231031	9970	-61.33	20221129	3825	0.78	20231031	3.79	N	263700	500	98 억	178716	N	N	0	N	N
172	20231101	140842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3880	30	2	0.78	54822070	14117	40.73	3900	3910	3860	5000	2695	3850	3883.41	0.92	2821	4126	3987	3906	3767	3686	3947	3727	98	1150	500	2610	5	1	19414200	753	-2.71	0.83	12	0.07	-1434.00	4651.00	9970	20221129	-61.08	3825	20231031	1.44	9790	-60.37	20230221	3825	1.44	20231031	9970	-61.08	20221129	3825	1.44	20231031	3.79	N	263700	500	98 억	178716	N	N	0	N	N
173	20231101	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3890	40	2	1.04	41803710	10756	31.03	3900	3910	3860	5000	2695	3850	3886.55	0.92	2903	4126	3987	3906	3767	3686	3947	3727	98	1150	500	2610	5	1	19414200	755	-2.71	0.84	12	0.06	-1434.00	4651.00	9970	20221129	-60.98	3825	20231031	1.70	9790	-60.27	20230221	3825	1.70	20231031	9970	-60.98	20221129	3825	1.70	20231031	3.79	N	263700	500	98 억	178716	N	N	0	N	N
174	20231101	120909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3880	30	2	0.78	37614195	9678	27.92	3900	3910	3860	5000	2695	3850	3886.57	0.92	2964	4126	3987	3906	3767	3686	3947	3727	98	1150	500	2610	5	1	19414200	753	-2.71	0.83	12	0.05	-1434.00	4651.00	9970	20221129	-61.08	3825	20231031	1.44	9790	-60.37	20230221	3825	1.44	20231031	9970	-61.08	20221129	3825	1.44	20231031	3.79	N	263700	500	98 억	178716	N	N	0	N	N
175	20231101	110916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3885	35	2	0.91	35157140	9043	26.09	3900	3910	3860	5000	2695	3850	3887.77	0.92	2977	4126	3987	3906	3767	3686	3947	3727	98	1150	500	2610	5	1	19414200	754	-2.71	0.84	12	0.05	-1434.00	4651.00	9970	20221129	-61.03	3825	20231031	1.57	9790	-60.32	20230221	3825	1.57	20231031	9970	-61.03	20221129	3825	1.57	20231031	3.79	N	263700	500	98 억	178716	N	N	0	N	N
176	20231101	100903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3905	55	2	1.43	27402365	7045	20.33	3900	3910	3860	5000	2695	3850	3889.62	0.92	3325	4126	3987	3906	3767	3686	3947	3727	98	1150	500	2610	5	1	19414200	758	-2.72	0.84	12	0.04	-1434.00	4651.00	9970	20221129	-60.83	3825	20231031	2.09	9790	-60.11	20230221	3825	2.09	20231031	9970	-60.83	20221129	3825	2.09	20231031	3.79	N	263700	500	98 억	178716	N	N	0	N	N
177	20231101	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3890	40	2	1.04	1349135	348	1.00	3900	3910	3860	5000	2695	3850	3876.82	0.92	98	4126	3987	3906	3767	3686	3947	3727	98	1150	500	2610	5	1	19414200	755	-2.71	0.84	12	0.00	-1434.00	4651.00	9970	20221129	-60.98	3825	20231031	1.70	9790	-60.27	20230221	3825	1.70	20231031	9970	-60.98	20221129	3825	1.70	20231031	3.79	N	263700	500	98 억	178716	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History