KissMeData/348150/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8300	190	2	2.34	1970204550	231866	347.01	8110	8830	8100	10540	5680	8110	8497.25	0.53	12232	8530	8320	8210	8000	7890	8265	7945	94	2430	500	5020	10	1	18872208	1566	-7.02	2.03	12	1.23	-1183.00	4090.00	22300	20230406	-62.78	6990	20231027	18.74	22300	-62.78	20230406	6990	18.74	20231027	22300	-62.78	20230406	6990	18.74	20231027	1.82	N	348150	500	94 억	99467	N	N	N	N
3	20231130	151238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8300	190	2	2.34	1944701570	228794	342.41	8110	8830	8100	10540	5680	8110	8499.79	0.53	11879	8530	8320	8210	8000	7890	8265	7945	94	2430	500	5020	10	1	18872208	1566	-7.02	2.03	12	1.21	-1183.00	4090.00	22300	20230406	-62.78	6990	20231027	18.74	22300	-62.78	20230406	6990	18.74	20231027	22300	-62.78	20230406	6990	18.74	20231027	1.82	N	348150	500	94 억	99467	N	N	N	N
4	20231130	141234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8510	400	2	4.93	1601124550	187501	280.61	8110	8830	8100	10540	5680	8110	8539.29	0.53	3364	8530	8320	8210	8000	7890	8265	7945	94	2430	500	5020	10	1	18872208	1606	-7.19	2.08	12	0.99	-1183.00	4090.00	22300	20230406	-61.84	6990	20231027	21.75	22300	-61.84	20230406	6990	21.75	20231027	22300	-61.84	20230406	6990	21.75	20231027	1.82	N	348150	500	94 억	99467	N	N	N	N
5	20231130	131234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8320	210	2	2.59	210275270	25627	38.35	8110	8330	8100	10540	5680	8110	8205.22	0.53	-1340	8530	8320	8210	8000	7890	8265	7945	94	2430	500	5020	10	1	18872208	1570	-7.03	2.03	12	0.14	-1183.00	4090.00	22300	20230406	-62.69	6990	20231027	19.03	22300	-62.69	20230406	6990	19.03	20231027	22300	-62.69	20230406	6990	19.03	20231027	1.82	N	348150	500	94 억	99467	N	N	N	N
6	20231130	121249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8190	80	2	0.99	140214260	17139	25.65	8110	8240	8100	10540	5680	8110	8181.01	0.53	-563	8530	8320	8210	8000	7890	8265	7945	94	2430	500	5020	10	1	18872208	1546	-6.92	2.00	12	0.09	-1183.00	4090.00	22300	20230406	-63.27	6990	20231027	17.17	22300	-63.27	20230406	6990	17.17	20231027	22300	-63.27	20230406	6990	17.17	20231027	1.82	N	348150	500	94 억	99467	N	N	N	N
7	20231130	111242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8220	110	2	1.36	116684020	14261	21.34	8110	8240	8100	10540	5680	8110	8182.04	0.53	88	8530	8320	8210	8000	7890	8265	7945	94	2430	500	5020	10	1	18872208	1551	-6.95	2.01	12	0.08	-1183.00	4090.00	22300	20230406	-63.14	6990	20231027	17.60	22300	-63.14	20230406	6990	17.60	20231027	22300	-63.14	20230406	6990	17.60	20231027	1.82	N	348150	500	94 억	99467	N	N	N	N
8	20231130	101235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8230	120	2	1.48	55875250	6860	10.27	8110	8230	8100	10540	5680	8110	8145.08	0.53	809	8530	8320	8210	8000	7890	8265	7945	94	2430	500	5020	10	1	18872208	1553	-6.96	2.01	12	0.04	-1183.00	4090.00	22300	20230406	-63.09	6990	20231027	17.74	22300	-63.09	20230406	6990	17.74	20231027	22300	-63.09	20230406	6990	17.74	20231027	1.82	N	348150	500	94 억	99467	N	N	N	N
9	20231130	091235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8140	30	2	0.37	13624730	1679	2.51	8110	8170	8100	10540	5680	8110	8114.79	0.53	900	8530	8320	8210	8000	7890	8265	7945	94	2430	500	5020	10	1	18872208	1536	-6.88	1.99	12	0.01	-1183.00	4090.00	22300	20230406	-63.50	6990	20231027	16.45	22300	-63.50	20230406	6990	16.45	20231027	22300	-63.50	20230406	6990	16.45	20231027	1.82	N	348150	500	94 억	99467	N	N	N	N
10	20231129	161229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8110	-60	5	-0.73	543702500	65775	145.46	8190	8420	8100	10620	5720	8170	8267.24	0.57	-8009	8456	8312	8206	8062	7956	8260	8010	94	2450	500	5060	10	1	18872208	1531	-6.86	1.98	12	0.35	-1183.00	4090.00	22300	20230406	-63.63	6990	20231027	16.02	22300	-63.63	20230406	6990	16.02	20231027	22300	-63.63	20230406	6990	16.02	20231027	1.86	N	348150	500	94 억	107648	N	N	N	N
11	20231129	151241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8160	-10	5	-0.12	518637120	62685	138.63	8190	8420	8100	10620	5720	8170	8273.70	0.57	-8257	8456	8312	8206	8062	7956	8260	8010	94	2450	500	5060	10	1	18872208	1540	-6.90	2.00	12	0.33	-1183.00	4090.00	22300	20230406	-63.41	6990	20231027	16.74	22300	-63.41	20230406	6990	16.74	20231027	22300	-63.41	20230406	6990	16.74	20231027	1.86	N	348150	500	94 억	107648	N	N	N	N
12	20231129	141232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8220	50	2	0.61	375269380	45075	99.68	8190	8420	8180	10620	5720	8170	8325.44	0.57	-4727	8456	8312	8206	8062	7956	8260	8010	94	2450	500	5060	10	1	18872208	1551	-6.95	2.01	12	0.24	-1183.00	4090.00	22300	20230406	-63.14	6990	20231027	17.60	22300	-63.14	20230406	6990	17.60	20231027	22300	-63.14	20230406	6990	17.60	20231027	1.86	N	348150	500	94 억	107648	N	N	N	N
13	20231129	131234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8250	80	2	0.98	328430010	39381	87.09	8190	8420	8190	10620	5720	8170	8339.81	0.57	-2273	8456	8312	8206	8062	7956	8260	8010	94	2450	500	5060	10	1	18872208	1557	-6.97	2.02	12	0.21	-1183.00	4090.00	22300	20230406	-63.00	6990	20231027	18.03	22300	-63.00	20230406	6990	18.03	20231027	22300	-63.00	20230406	6990	18.03	20231027	1.86	N	348150	500	94 억	107648	N	N	N	N
14	20231129	121236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8290	120	2	1.47	294563970	35278	78.02	8190	8420	8190	10620	5720	8170	8349.79	0.57	-2039	8456	8312	8206	8062	7956	8260	8010	94	2450	500	5060	10	1	18872208	1565	-7.01	2.03	12	0.19	-1183.00	4090.00	22300	20230406	-62.83	6990	20231027	18.60	22300	-62.83	20230406	6990	18.60	20231027	22300	-62.83	20230406	6990	18.60	20231027	1.86	N	348150	500	94 억	107648	N	N	N	N
15	20231129	111236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8310	140	2	1.71	278139160	33300	73.64	8190	8420	8190	10620	5720	8170	8352.53	0.57	-916	8456	8312	8206	8062	7956	8260	8010	94	2450	500	5060	10	1	18872208	1568	-7.02	2.03	12	0.18	-1183.00	4090.00	22300	20230406	-62.74	6990	20231027	18.88	22300	-62.74	20230406	6990	18.88	20231027	22300	-62.74	20230406	6990	18.88	20231027	1.86	N	348150	500	94 억	107648	N	N	N	N
16	20231129	101233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8320	150	2	1.84	243524070	29138	64.44	8190	8420	8190	10620	5720	8170	8357.61	0.57	97	8456	8312	8206	8062	7956	8260	8010	94	2450	500	5060	10	1	18872208	1570	-7.03	2.03	12	0.15	-1183.00	4090.00	22300	20230406	-62.69	6990	20231027	19.03	22300	-62.69	20230406	6990	19.03	20231027	22300	-62.69	20230406	6990	19.03	20231027	1.86	N	348150	500	94 억	107648	N	N	N	N
17	20231129	091228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8360	190	2	2.33	117280120	14058	31.09	8190	8420	8190	10620	5720	8170	8342.59	0.57	530	8456	8312	8206	8062	7956	8260	8010	94	2450	500	5060	10	1	18872208	1578	-7.07	2.04	12	0.07	-1183.00	4090.00	22300	20230406	-62.51	6990	20231027	19.60	22300	-62.51	20230406	6990	19.60	20231027	22300	-62.51	20230406	6990	19.60	20231027	1.86	N	348150	500	94 억	107648	N	N	N	N
18	20231128	161228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8170	70	2	0.86	361456330	44091	54.28	8190	8350	8100	10530	5670	8100	8198.09	0.54	5747	8633	8366	8223	7956	7813	8295	7885	94	2430	500	5020	10	1	18872208	1542	-6.91	2.00	12	0.23	-1183.00	4090.00	22300	20230406	-63.36	6990	20231027	16.88	22300	-63.36	20230406	6990	16.88	20231027	22300	-63.36	20230406	6990	16.88	20231027	1.86	N	348150	500	94 억	101899	N	N	N	N
19	20231128	151104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8200	100	2	1.23	320095600	39041	48.07	8190	8350	8100	10530	5670	8100	8198.96	0.54	4461	8633	8366	8223	7956	7813	8295	7885	94	2430	500	5020	10	1	18872208	1548	-6.93	2.00	12	0.21	-1183.00	4090.00	22300	20230406	-63.23	6990	20231027	17.31	22300	-63.23	20230406	6990	17.31	20231027	22300	-63.23	20230406	6990	17.31	20231027	1.86	N	348150	500	94 억	101899	N	N	N	N
20	20231128	141225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8240	140	2	1.73	282768190	34493	42.47	8190	8350	8100	10530	5670	8100	8197.84	0.54	3876	8633	8366	8223	7956	7813	8295	7885	94	2430	500	5020	10	1	18872208	1555	-6.97	2.01	12	0.18	-1183.00	4090.00	22300	20230406	-63.05	6990	20231027	17.88	22300	-63.05	20230406	6990	17.88	20231027	22300	-63.05	20230406	6990	17.88	20231027	1.86	N	348150	500	94 억	101899	N	N	N	N
21	20231128	131220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8240	140	2	1.73	254032840	31004	38.17	8190	8350	8100	10530	5670	8100	8193.55	0.54	3874	8633	8366	8223	7956	7813	8295	7885	94	2430	500	5020	10	1	18872208	1555	-6.97	2.01	12	0.16	-1183.00	4090.00	22300	20230406	-63.05	6990	20231027	17.88	22300	-63.05	20230406	6990	17.88	20231027	22300	-63.05	20230406	6990	17.88	20231027	1.86	N	348150	500	94 억	101899	N	N	N	N
22	20231128	121227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8130	30	2	0.37	211296370	25777	31.74	8190	8350	8100	10530	5670	8100	8197.09	0.54	3712	8633	8366	8223	7956	7813	8295	7885	94	2430	500	5020	10	1	18872208	1534	-6.87	1.99	12	0.14	-1183.00	4090.00	22300	20230406	-63.54	6990	20231027	16.31	22300	-63.54	20230406	6990	16.31	20231027	22300	-63.54	20230406	6990	16.31	20231027	1.86	N	348150	500	94 억	101899	N	N	N	N
23	20231128	111228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8200	100	2	1.23	175564190	21384	26.33	8190	8350	8100	10530	5670	8100	8210.07	0.54	2938	8633	8366	8223	7956	7813	8295	7885	94	2430	500	5020	10	1	18872208	1548	-6.93	2.00	12	0.11	-1183.00	4090.00	22300	20230406	-63.23	6990	20231027	17.31	22300	-63.23	20230406	6990	17.31	20231027	22300	-63.23	20230406	6990	17.31	20231027	1.86	N	348150	500	94 억	101899	N	N	N	N
24	20231128	101222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8200	100	2	1.23	106499990	12918	15.90	8190	8350	8100	10530	5670	8100	8244.31	0.54	1570	8633	8366	8223	7956	7813	8295	7885	94	2430	500	5020	10	1	18872208	1548	-6.93	2.00	12	0.07	-1183.00	4090.00	22300	20230406	-63.23	6990	20231027	17.31	22300	-63.23	20230406	6990	17.31	20231027	22300	-63.23	20230406	6990	17.31	20231027	1.86	N	348150	500	94 억	101899	N	N	N	N
25	20231128	091222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8290	190	2	2.35	53623530	6500	8.00	8190	8350	8100	10530	5670	8100	8249.77	0.54	3111	8633	8366	8223	7956	7813	8295	7885	94	2430	500	5020	10	1	18872208	1565	-7.01	2.03	12	0.03	-1183.00	4090.00	22300	20230406	-62.83	6990	20231027	18.60	22300	-62.83	20230406	6990	18.60	20231027	22300	-62.83	20230406	6990	18.60	20231027	1.86	N	348150	500	94 억	101899	N	N	N	N
26	20231127	161214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8100	-240	5	-2.88	652687130	80211	114.60	8340	8490	8080	10840	5840	8340	8137.67	0.49	9940	8653	8496	8403	8246	8153	8450	8200	94	2500	500	5170	10	1	18872208	1529	-6.85	1.98	12	0.43	-1183.00	4090.00	22300	20230406	-63.68	6990	20231027	15.88	22300	-63.68	20230406	6990	15.88	20231027	22300	-63.68	20230406	6990	15.88	20231027	1.89	N	348150	500	94 억	91971	N	N	N	N
27	20231127	151227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8150	-190	5	-2.28	608518110	74781	106.85	8340	8490	8080	10840	5840	8340	8137.34	0.49	9670	8653	8496	8403	8246	8153	8450	8200	94	2500	500	5170	10	1	18872208	1538	-6.89	1.99	12	0.40	-1183.00	4090.00	22300	20230406	-63.45	6990	20231027	16.60	22300	-63.45	20230406	6990	16.60	20231027	22300	-63.45	20230406	6990	16.60	20231027	1.89	N	348150	500	94 억	91971	N	N	N	N
28	20231127	141224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8130	-210	5	-2.52	500106120	61413	87.75	8340	8490	8080	10840	5840	8340	8143.33	0.49	6645	8653	8496	8403	8246	8153	8450	8200	94	2500	500	5170	10	1	18872208	1534	-6.87	1.99	12	0.33	-1183.00	4090.00	22300	20230406	-63.54	6990	20231027	16.31	22300	-63.54	20230406	6990	16.31	20231027	22300	-63.54	20230406	6990	16.31	20231027	1.89	N	348150	500	94 억	91971	N	N	N	N
29	20231127	131227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8100	-240	5	-2.88	458594590	56298	80.44	8340	8490	8080	10840	5840	8340	8145.84	0.49	5102	8653	8496	8403	8246	8153	8450	8200	94	2500	500	5170	10	1	18872208	1529	-6.85	1.98	12	0.30	-1183.00	4090.00	22300	20230406	-63.68	6990	20231027	15.88	22300	-63.68	20230406	6990	15.88	20231027	22300	-63.68	20230406	6990	15.88	20231027	1.89	N	348150	500	94 억	91971	N	N	N	N
30	20231127	121233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8150	-190	5	-2.28	375131320	46009	65.74	8340	8490	8080	10840	5840	8340	8153.43	0.49	5457	8653	8496	8403	8246	8153	8450	8200	94	2500	500	5170	10	1	18872208	1538	-6.89	1.99	12	0.24	-1183.00	4090.00	22300	20230406	-63.45	6990	20231027	16.60	22300	-63.45	20230406	6990	16.60	20231027	22300	-63.45	20230406	6990	16.60	20231027	1.89	N	348150	500	94 억	91971	N	N	N	N
31	20231127	111212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8160	-180	5	-2.16	282938740	34644	49.50	8340	8490	8080	10840	5840	8340	8167.03	0.49	4041	8653	8496	8403	8246	8153	8450	8200	94	2500	500	5170	10	1	18872208	1540	-6.90	2.00	12	0.18	-1183.00	4090.00	22300	20230406	-63.41	6990	20231027	16.74	22300	-63.41	20230406	6990	16.74	20231027	22300	-63.41	20230406	6990	16.74	20231027	1.89	N	348150	500	94 억	91971	N	N	N	N
32	20231127	101209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8120	-220	5	-2.64	223299380	27311	39.02	8340	8490	8080	10840	5840	8340	8176.17	0.49	2667	8653	8496	8403	8246	8153	8450	8200	94	2500	500	5170	10	1	18872208	1532	-6.86	1.99	12	0.14	-1183.00	4090.00	22300	20230406	-63.59	6990	20231027	16.17	22300	-63.59	20230406	6990	16.17	20231027	22300	-63.59	20230406	6990	16.17	20231027	1.89	N	348150	500	94 억	91971	N	N	N	N
33	20231127	091213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8250	-90	5	-1.08	32650790	3943	5.63	8340	8490	8240	10840	5840	8340	8280.70	0.49	-327	8653	8496	8403	8246	8153	8450	8200	94	2500	500	5170	10	1	18872208	1557	-6.97	2.02	12	0.02	-1183.00	4090.00	22300	20230406	-63.00	6990	20231027	18.03	22300	-63.00	20230406	6990	18.03	20231027	22300	-63.00	20230406	6990	18.03	20231027	1.89	N	348150	500	94 억	91971	N	N	N	N
34	20231124	161206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8340	-130	5	-1.53	582332180	69059	9.63	8470	8560	8310	11010	5930	8470	8432.49	0.49	-1119	9663	9066	8683	8086	7703	9365	8385	94	2540	500	5250	10	1	18872208	1574	-7.05	2.04	12	0.37	-1183.00	4090.00	22300	20230406	-62.60	6990	20231027	19.31	22300	-62.60	20230406	6990	19.31	20231027	22300	-62.60	20230406	6990	19.31	20231027	1.89	N	348150	500	94 억	92931	N	N	N	N
35	20231124	151214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8350	-120	5	-1.42	537068910	63628	8.87	8470	8560	8330	11010	5930	8470	8440.72	0.49	-1088	9663	9066	8683	8086	7703	9365	8385	94	2540	500	5250	10	1	18872208	1576	-7.06	2.04	12	0.34	-1183.00	4090.00	22300	20230406	-62.56	6990	20231027	19.46	22300	-62.56	20230406	6990	19.46	20231027	22300	-62.56	20230406	6990	19.46	20231027	1.89	N	348150	500	94 억	92931	N	N	N	N
36	20231124	141211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8410	-60	5	-0.71	449046460	53122	7.40	8470	8560	8400	11010	5930	8470	8453.08	0.49	-313	9663	9066	8683	8086	7703	9365	8385	94	2540	500	5250	10	1	18872208	1587	-7.11	2.06	12	0.28	-1183.00	4090.00	22300	20230406	-62.29	6990	20231027	20.31	22300	-62.29	20230406	6990	20.31	20231027	22300	-62.29	20230406	6990	20.31	20231027	1.89	N	348150	500	94 억	92931	N	N	N	N
37	20231124	131208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8470	0	3	0.00	416534050	49258	6.87	8470	8560	8400	11010	5930	8470	8456.14	0.49	85	9663	9066	8683	8086	7703	9365	8385	94	2540	500	5250	10	1	18872208	1598	-7.16	2.07	12	0.26	-1183.00	4090.00	22300	20230406	-62.02	6990	20231027	21.17	22300	-62.02	20230406	6990	21.17	20231027	22300	-62.02	20230406	6990	21.17	20231027	1.89	N	348150	500	94 억	92931	N	N	N	N
38	20231124	121216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8460	-10	5	-0.12	370451260	43797	6.11	8470	8560	8400	11010	5930	8470	8458.34	0.49	558	9663	9066	8683	8086	7703	9365	8385	94	2540	500	5250	10	1	18872208	1597	-7.15	2.07	12	0.23	-1183.00	4090.00	22300	20230406	-62.06	6990	20231027	21.03	22300	-62.06	20230406	6990	21.03	20231027	22300	-62.06	20230406	6990	21.03	20231027	1.89	N	348150	500	94 억	92931	N	N	N	N
39	20231124	111212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8460	-10	5	-0.12	336294370	39756	5.54	8470	8560	8400	11010	5930	8470	8458.93	0.49	1221	9663	9066	8683	8086	7703	9365	8385	94	2540	500	5250	10	1	18872208	1597	-7.15	2.07	12	0.21	-1183.00	4090.00	22300	20230406	-62.06	6990	20231027	21.03	22300	-62.06	20230406	6990	21.03	20231027	22300	-62.06	20230406	6990	21.03	20231027	1.89	N	348150	500	94 억	92931	N	N	N	N
40	20231124	101214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8480	10	2	0.12	230567110	27214	3.79	8470	8560	8420	11010	5930	8470	8472.38	0.49	2129	9663	9066	8683	8086	7703	9365	8385	94	2540	500	5250	10	1	18872208	1600	-7.17	2.07	12	0.14	-1183.00	4090.00	22300	20230406	-61.97	6990	20231027	21.32	22300	-61.97	20230406	6990	21.32	20231027	22300	-61.97	20230406	6990	21.32	20231027	1.89	N	348150	500	94 억	92931	N	N	N	N
41	20231124	091207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8510	40	2	0.47	76802680	9089	1.27	8470	8510	8420	11010	5930	8470	8449.84	0.49	1232	9663	9066	8683	8086	7703	9365	8385	94	2540	500	5250	10	1	18872208	1606	-7.19	2.08	12	0.05	-1183.00	4090.00	22300	20230406	-61.84	6990	20231027	21.75	22300	-61.84	20230406	6990	21.75	20231027	22300	-61.84	20230406	6990	21.75	20231027	1.89	N	348150	500	94 억	92931	N	N	N	N
42	20231123	161151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8470	20	2	0.24	6349440930	714712	601.53	8440	9280	8300	10980	5920	8450	8884.02	0.64	-27831	8896	8672	8556	8332	8216	8615	8275	94	2530	500	5230	10	1	18872208	1598	-7.16	2.07	12	3.79	-1183.00	4090.00	22300	20230406	-62.02	6990	20231027	21.17	22300	-62.02	20230406	6990	21.17	20231027	22300	-62.02	20230406	6990	21.17	20231027	1.81	N	348150	500	94 억	120802	N	N	N	N
43	20231123	151233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8480	30	2	0.36	6262093870	704410	592.86	8440	9280	8300	10980	5920	8450	8889.87	0.64	-31363	8896	8672	8556	8332	8216	8615	8275	94	2530	500	5230	10	1	18872208	1600	-7.17	2.07	12	3.73	-1183.00	4090.00	22300	20230406	-61.97	6990	20231027	21.32	22300	-61.97	20230406	6990	21.32	20231027	22300	-61.97	20230406	6990	21.32	20231027	1.81	N	348150	500	94 억	120802	N	N	N	N
44	20231123	141233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8570	120	2	1.42	6112205850	686775	578.02	8440	9280	8300	10980	5920	8450	8899.90	0.64	-35914	8896	8672	8556	8332	8216	8615	8275	94	2530	500	5230	10	1	18872208	1617	-7.24	2.10	12	3.64	-1183.00	4090.00	22300	20230406	-61.57	6990	20231027	22.60	22300	-61.57	20230406	6990	22.60	20231027	22300	-61.57	20230406	6990	22.60	20231027	1.81	N	348150	500	94 억	120802	N	N	N	N
45	20231123	131232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8460	10	2	0.12	5920676750	664228	559.04	8440	9280	8300	10980	5920	8450	8913.66	0.64	-41565	8896	8672	8556	8332	8216	8615	8275	94	2530	500	5230	10	1	18872208	1597	-7.15	2.07	12	3.52	-1183.00	4090.00	22300	20230406	-62.06	6990	20231027	21.03	22300	-62.06	20230406	6990	21.03	20231027	22300	-62.06	20230406	6990	21.03	20231027	1.81	N	348150	500	94 억	120802	N	N	N	N
46	20231123	121211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9270	820	2	9.70	2142875110	240564	202.47	8440	9280	8300	10980	5920	8450	8907.81	0.64	-21096	8896	8672	8556	8332	8216	8615	8275	94	2530	500	5230	10	1	18872208	1749	-7.84	2.27	12	1.27	-1183.00	4090.00	22300	20230406	-58.43	6990	20231027	32.62	22300	-58.43	20230406	6990	32.62	20231027	22300	-58.43	20230406	6990	32.62	20231027	1.81	N	348150	500	94 억	120802	Y	N	N	N
47	20231123	111243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8400	-50	5	-0.59	331476690	39461	33.21	8440	8520	8300	10980	5920	8450	8400.05	0.64	4569	8896	8672	8556	8332	8216	8615	8275	94	2530	500	5230	10	1	18872208	1585	-7.10	2.05	12	0.21	-1183.00	4090.00	22300	20230406	-62.33	6990	20231027	20.17	22300	-62.33	20230406	6990	20.17	20231027	22300	-62.33	20230406	6990	20.17	20231027	1.81	N	348150	500	94 억	120802	N	N	N	N
48	20231123	101217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8440	-10	5	-0.12	227144660	27014	22.74	8440	8520	8300	10980	5920	8450	8408.33	0.64	1449	8896	8672	8556	8332	8216	8615	8275	94	2530	500	5230	10	1	18872208	1593	-7.13	2.06	12	0.14	-1183.00	4090.00	22300	20230406	-62.15	6990	20231027	20.74	22300	-62.15	20230406	6990	20.74	20231027	22300	-62.15	20230406	6990	20.74	20231027	1.81	N	348150	500	94 억	120802	N	N	N	N
49	20231123	091209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8500	50	2	0.59	54303230	6432	5.41	8440	8520	8360	10980	5920	8450	8442.61	0.64	498	8896	8672	8556	8332	8216	8615	8275	94	2530	500	5230	10	1	18872208	1604	-7.19	2.08	12	0.03	-1183.00	4090.00	22300	20230406	-61.88	6990	20231027	21.60	22300	-61.88	20230406	6990	21.60	20231027	22300	-61.88	20230406	6990	21.60	20231027	1.81	N	348150	500	94 억	120802	N	N	N	N
50	20231122	161126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8450	-360	5	-4.09	998981100	116699	54.44	8640	8780	8440	11450	6170	8810	8558.98	0.65	-452	9190	9000	8750	8560	8310	9095	8655	94	2640	500	5460	10	1	18872208	1595	-7.14	2.07	12	0.62	-1183.00	4090.00	22300	20230406	-62.11	6990	20231027	20.89	22300	-62.11	20230406	6990	20.89	20231027	22300	-62.11	20230406	6990	20.89	20231027	1.68	N	348150	500	94 억	121756	N	N	N	N
51	20231122	151151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8480	-330	5	-3.75	886160270	103353	48.22	8640	8780	8450	11450	6170	8810	8571.55	0.65	-3975	9190	9000	8750	8560	8310	9095	8655	94	2640	500	5460	10	1	18872208	1600	-7.17	2.07	12	0.55	-1183.00	4090.00	22300	20230406	-61.97	6990	20231027	21.32	22300	-61.97	20230406	6990	21.32	20231027	22300	-61.97	20230406	6990	21.32	20231027	1.68	N	348150	500	94 억	121756	N	N	N	N
52	20231122	141140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8600	-210	5	-2.38	619564110	72040	33.61	8640	8780	8520	11450	6170	8810	8596.99	0.65	1119	9190	9000	8750	8560	8310	9095	8655	94	2640	500	5460	10	1	18872208	1623	-7.27	2.10	12	0.38	-1183.00	4090.00	22300	20230406	-61.43	6990	20231027	23.03	22300	-61.43	20230406	6990	23.03	20231027	22300	-61.43	20230406	6990	23.03	20231027	1.68	N	348150	500	94 억	121756	N	N	N	N
53	20231122	131218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8590	-220	5	-2.50	578392840	67238	31.37	8640	8780	8520	11450	6170	8810	8598.68	0.65	420	9190	9000	8750	8560	8310	9095	8655	94	2640	500	5460	10	1	18872208	1621	-7.26	2.10	12	0.36	-1183.00	4090.00	22300	20230406	-61.48	6990	20231027	22.89	22300	-61.48	20230406	6990	22.89	20231027	22300	-61.48	20230406	6990	22.89	20231027	1.68	N	348150	500	94 억	121756	N	N	N	N
54	20231122	121227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8580	-230	5	-2.61	506520120	58841	27.45	8640	8780	8520	11450	6170	8810	8604.40	0.65	247	9190	9000	8750	8560	8310	9095	8655	94	2640	500	5460	10	1	18872208	1619	-7.25	2.10	12	0.31	-1183.00	4090.00	22300	20230406	-61.52	6990	20231027	22.75	22300	-61.52	20230406	6990	22.75	20231027	22300	-61.52	20230406	6990	22.75	20231027	1.68	N	348150	500	94 억	121756	N	N	N	N
55	20231122	111318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8580	-230	5	-2.61	469950510	54567	25.46	8640	8780	8520	11450	6170	8810	8608.25	0.65	1121	9190	9000	8750	8560	8310	9095	8655	94	2640	500	5460	10	1	18872208	1619	-7.25	2.10	12	0.29	-1183.00	4090.00	22300	20230406	-61.52	6990	20231027	22.75	22300	-61.52	20230406	6990	22.75	20231027	22300	-61.52	20230406	6990	22.75	20231027	1.68	N	348150	500	94 억	121756	N	N	N	N
56	20231122	101239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8590	-220	5	-2.50	378387090	43864	20.46	8640	8780	8530	11450	6170	8810	8621.60	0.65	3228	9190	9000	8750	8560	8310	9095	8655	94	2640	500	5460	10	1	18872208	1621	-7.26	2.10	12	0.23	-1183.00	4090.00	22300	20230406	-61.48	6990	20231027	22.89	22300	-61.48	20230406	6990	22.89	20231027	22300	-61.48	20230406	6990	22.89	20231027	1.68	N	348150	500	94 억	121756	N	N	N	N
57	20231122	091146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8730	-80	5	-0.91	185959890	21479	10.02	8640	8780	8550	11450	6170	8810	8649.45	0.65	4408	9190	9000	8750	8560	8310	9095	8655	94	2640	500	5460	10	1	18872208	1648	-7.38	2.13	12	0.11	-1183.00	4090.00	22300	20230406	-60.85	6990	20231027	24.89	22300	-60.85	20230406	6990	24.89	20231027	22300	-60.85	20230406	6990	24.89	20231027	1.68	N	348150	500	94 억	121756	N	N	N	N
58	20231121	161141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8810	110	2	1.26	1806986890	206388	23.31	8740	8940	8500	11310	6090	8700	8755.12	0.56	17581	9766	9232	8966	8432	8166	9100	8300	94	2610	500	5390	10	1	18872208	1663	-7.45	2.15	12	1.09	-1183.00	4090.00	22300	20230406	-60.49	6990	20231027	26.04	22300	-60.49	20230406	6990	26.04	20231027	22300	-60.49	20230406	6990	26.04	20231027	1.54	N	348150	500	94 억	105533	N	N	N	N
59	20231121	151146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8920	220	2	2.53	1674672240	191414	21.62	8740	8940	8500	11310	6090	8700	8748.95	0.56	16819	9766	9232	8966	8432	8166	9100	8300	94	2610	500	5390	10	1	18872208	1683	-7.54	2.18	12	1.01	-1183.00	4090.00	22300	20230406	-60.00	6990	20231027	27.61	22300	-60.00	20230406	6990	27.61	20231027	22300	-60.00	20230406	6990	27.61	20231027	1.54	N	348150	500	94 억	105533	N	N	N	N
60	20231121	141128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8720	20	2	0.23	1406325900	161093	18.19	8740	8920	8500	11310	6090	8700	8729.90	0.56	13587	9766	9232	8966	8432	8166	9100	8300	94	2610	500	5390	10	1	18872208	1646	-7.37	2.13	12	0.85	-1183.00	4090.00	22300	20230406	-60.90	6990	20231027	24.75	22300	-60.90	20230406	6990	24.75	20231027	22300	-60.90	20230406	6990	24.75	20231027	1.54	N	348150	500	94 억	105533	N	N	N	N
61	20231121	131117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8760	60	2	0.69	1277946030	146382	16.53	8740	8920	8500	11310	6090	8700	8730.21	0.56	9000	9766	9232	8966	8432	8166	9100	8300	94	2610	500	5390	10	1	18872208	1653	-7.40	2.14	12	0.78	-1183.00	4090.00	22300	20230406	-60.72	6990	20231027	25.32	22300	-60.72	20230406	6990	25.32	20231027	22300	-60.72	20230406	6990	25.32	20231027	1.54	N	348150	500	94 억	105533	N	N	N	N
62	20231121	121120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8850	150	2	1.72	1178218060	135009	15.25	8740	8920	8500	11310	6090	8700	8726.96	0.56	6394	9766	9232	8966	8432	8166	9100	8300	94	2610	500	5390	10	1	18872208	1670	-7.48	2.16	12	0.72	-1183.00	4090.00	22300	20230406	-60.31	6990	20231027	26.61	22300	-60.31	20230406	6990	26.61	20231027	22300	-60.31	20230406	6990	26.61	20231027	1.54	N	348150	500	94 억	105533	N	N	N	N
63	20231121	111113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8810	110	2	1.26	1047480370	120212	13.58	8740	8920	8500	11310	6090	8700	8713.61	0.56	6006	9766	9232	8966	8432	8166	9100	8300	94	2610	500	5390	10	1	18872208	1663	-7.45	2.15	12	0.64	-1183.00	4090.00	22300	20230406	-60.49	6990	20231027	26.04	22300	-60.49	20230406	6990	26.04	20231027	22300	-60.49	20230406	6990	26.04	20231027	1.54	N	348150	500	94 억	105533	N	N	N	N
64	20231121	101046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8810	110	2	1.26	637872020	73979	8.35	8740	8810	8500	11310	6090	8700	8622.34	0.56	9916	9766	9232	8966	8432	8166	9100	8300	94	2610	500	5390	10	1	18872208	1663	-7.45	2.15	12	0.39	-1183.00	4090.00	22300	20230406	-60.49	6990	20231027	26.04	22300	-60.49	20230406	6990	26.04	20231027	22300	-60.49	20230406	6990	26.04	20231027	1.54	N	348150	500	94 억	105533	N	N	N	N
65	20231121	091104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8530	-170	5	-1.95	332577330	38712	4.37	8740	8790	8500	11310	6090	8700	8591.07	0.56	7510	9766	9232	8966	8432	8166	9100	8300	94	2610	500	5390	10	1	18872208	1610	-7.21	2.09	12	0.21	-1183.00	4090.00	22300	20230406	-61.75	6990	20231027	22.03	22300	-61.75	20230406	6990	22.03	20231027	22300	-61.75	20230406	6990	22.03	20231027	1.54	N	348150	500	94 억	105533	N	N	N	N
66	20231120	161109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8700	-170	5	-1.92	8005220910	882088	18.00	9100	9500	8700	11530	6210	8870	9079.03	0.42	23703	10983	9926	8843	7786	6703	10455	8315	94	2660	500	5490	10	1	18872208	1642	-7.35	2.13	12	4.67	-1183.00	4090.00	22300	20230406	-60.99	6990	20231027	24.46	22300	-60.99	20230406	6990	24.46	20231027	22300	-60.99	20230406	6990	24.46	20231027	1.54	N	348150	500	94 억	79152	N	N	N	N
67	20231120	151120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8760	-110	5	-1.24	7792234700	857631	17.50	9100	9500	8700	11530	6210	8870	9089.69	0.42	22373	10983	9926	8843	7786	6703	10455	8315	94	2660	500	5490	10	1	18872208	1653	-7.40	2.14	12	4.54	-1183.00	4090.00	22300	20230406	-60.72	6990	20231027	25.32	22300	-60.72	20230406	6990	25.32	20231027	22300	-60.72	20230406	6990	25.32	20231027	1.54	N	348150	500	94 억	79152	N	N	N	N
68	20231120	141120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8740	-130	5	-1.47	7537608320	828514	16.91	9100	9500	8700	11530	6210	8870	9102.03	0.42	13538	10983	9926	8843	7786	6703	10455	8315	94	2660	500	5490	10	1	18872208	1649	-7.39	2.14	12	4.39	-1183.00	4090.00	22300	20230406	-60.81	6990	20231027	25.04	22300	-60.81	20230406	6990	25.04	20231027	22300	-60.81	20230406	6990	25.04	20231027	1.54	N	348150	500	94 억	79152	N	N	N	N
69	20231120	131109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8840	-30	5	-0.34	7278098410	798832	16.30	9100	9500	8750	11530	6210	8870	9115.63	0.42	7274	10983	9926	8843	7786	6703	10455	8315	94	2660	500	5490	10	1	18872208	1668	-7.47	2.16	12	4.23	-1183.00	4090.00	22300	20230406	-60.36	6990	20231027	26.47	22300	-60.36	20230406	6990	26.47	20231027	22300	-60.36	20230406	6990	26.47	20231027	1.54	N	348150	500	94 억	79152	N	N	N	N
70	20231120	121117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8840	-30	5	-0.34	6928813820	759096	15.49	9100	9500	8820	11530	6210	8870	9133.02	0.42	3848	10983	9926	8843	7786	6703	10455	8315	94	2660	500	5490	10	1	18872208	1668	-7.47	2.16	12	4.02	-1183.00	4090.00	22300	20230406	-60.36	6990	20231027	26.47	22300	-60.36	20230406	6990	26.47	20231027	22300	-60.36	20230406	6990	26.47	20231027	1.54	N	348150	500	94 억	79152	N	N	N	N
71	20231120	111109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8910	40	2	0.45	6674840620	730430	14.91	9100	9500	8820	11530	6210	8870	9143.98	0.42	5634	10983	9926	8843	7786	6703	10455	8315	94	2660	500	5490	10	1	18872208	1682	-7.53	2.18	12	3.87	-1183.00	4090.00	22300	20230406	-60.04	6990	20231027	27.47	22300	-60.04	20230406	6990	27.47	20231027	22300	-60.04	20230406	6990	27.47	20231027	1.54	N	348150	500	94 억	79152	N	N	N	N
72	20231120	101107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9020	150	2	1.69	5874996880	640640	13.07	9100	9500	8920	11530	6210	8870	9177.87	0.42	-5931	10983	9926	8843	7786	6703	10455	8315	94	2660	500	5490	10	1	18872208	1702	-7.62	2.21	12	3.39	-1183.00	4090.00	22300	20230406	-59.55	6990	20231027	29.04	22300	-59.55	20230406	6990	29.04	20231027	22300	-59.55	20230406	6990	29.04	20231027	1.54	N	348150	500	94 억	79152	N	N	N	N
73	20231120	091119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9150	280	2	3.16	2457167790	269801	5.51	9100	9380	8920	11530	6210	8870	9121.61	0.42	-7958	10983	9926	8843	7786	6703	10455	8315	94	2660	500	5490	10	1	18872208	1727	-7.73	2.24	12	1.43	-1183.00	4090.00	22300	20230406	-58.97	6990	20231027	30.90	22300	-58.97	20230406	6990	30.90	20231027	22300	-58.97	20230406	6990	30.90	20231027	1.54	N	348150	500	94 억	79152	N	N	N	N
74	20231117	161142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8870	880	2	11.01	45096102410	4864566	10995.85	7990	9900	7760	10380	5600	7990	9270.99	0.81	-71299	8330	8160	7960	7790	7590	8245	7875	94	2390	500	4950	10	1	18872208	1674	-7.50	2.17	12	25.78	-1183.00	4090.00	22300	20230406	-60.22	6990	20231027	26.90	22300	-60.22	20230406	6990	26.90	20231027	22300	-60.22	20230406	6990	26.90	20231027	1.55	N	348150	500	94 억	152824	N	N	N	N
75	20231117	151150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8830	840	2	10.51	43568615590	4691712	10605.14	7990	9900	7760	10380	5600	7990	9286.29	0.81	-70717	8330	8160	7960	7790	7590	8245	7875	94	2390	500	4950	10	1	18872208	1666	-7.46	2.16	12	24.86	-1183.00	4090.00	22300	20230406	-60.40	6990	20231027	26.32	22300	-60.40	20230406	6990	26.32	20231027	22300	-60.40	20230406	6990	26.32	20231027	1.55	N	348150	500	94 억	152824	N	N	N	N
76	20231117	141143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	1050	2	13.14	23185900520	2534671	5729.36	7990	9610	7760	10380	5600	7990	9147.50	0.81	-68059	8330	8160	7960	7790	7590	8245	7875	94	2390	500	4950	10	1	18872208	1706	-7.64	2.21	12	13.43	-1183.00	4090.00	22300	20230406	-59.46	6990	20231027	29.33	22300	-59.46	20230406	6990	29.33	20231027	22300	-59.46	20230406	6990	29.33	20231027	1.55	N	348150	500	94 억	152824	N	N	N	N
77	20231117	131141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8300	310	2	3.88	531291880	65971	149.12	7990	8460	7760	10380	5600	7990	8053.42	0.81	-6691	8330	8160	7960	7790	7590	8245	7875	94	2390	500	4950	10	1	18872208	1566	-7.02	2.03	12	0.35	-1183.00	4090.00	22300	20230406	-62.78	6990	20231027	18.74	22300	-62.78	20230406	6990	18.74	20231027	22300	-62.78	20230406	6990	18.74	20231027	1.55	N	348150	500	94 억	152824	N	N	N	N
78	20231117	121143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7860	-130	5	-1.63	178938950	22820	51.58	7990	7990	7760	10380	5600	7990	7841.32	0.81	-2298	8330	8160	7960	7790	7590	8245	7875	94	2390	500	4950	10	1	18872208	1483	-6.64	1.92	12	0.12	-1183.00	4090.00	22300	20230406	-64.75	6990	20231027	12.45	22300	-64.75	20230406	6990	12.45	20231027	22300	-64.75	20230406	6990	12.45	20231027	1.55	N	348150	500	94 억	152824	N	N	N	N
79	20231117	111150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7880	-110	5	-1.38	143273870	18260	41.27	7990	7990	7760	10380	5600	7990	7846.32	0.81	-2554	8330	8160	7960	7790	7590	8245	7875	94	2390	500	4950	10	1	18872208	1487	-6.66	1.93	12	0.10	-1183.00	4090.00	22300	20230406	-64.66	6990	20231027	12.73	22300	-64.66	20230406	6990	12.73	20231027	22300	-64.66	20230406	6990	12.73	20231027	1.55	N	348150	500	94 억	152824	N	N	N	N
80	20231117	101145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7840	-150	5	-1.88	112261560	14306	32.34	7990	7990	7760	10380	5600	7990	7847.17	0.81	-4052	8330	8160	7960	7790	7590	8245	7875	94	2390	500	4950	10	1	18872208	1480	-6.63	1.92	12	0.08	-1183.00	4090.00	22300	20230406	-64.84	6990	20231027	12.16	22300	-64.84	20230406	6990	12.16	20231027	22300	-64.84	20230406	6990	12.16	20231027	1.55	N	348150	500	94 억	152824	N	N	N	N
81	20231117	091146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7900	-90	5	-1.13	55325670	7064	15.97	7990	7990	7760	10380	5600	7990	7832.06	0.81	-1834	8330	8160	7960	7790	7590	8245	7875	94	2390	500	4950	10	1	18872208	1491	-6.68	1.93	12	0.04	-1183.00	4090.00	22300	20230406	-64.57	6990	20231027	13.02	22300	-64.57	20230406	6990	13.02	20231027	22300	-64.57	20230406	6990	13.02	20231027	1.55	N	348150	500	94 억	152824	N	N	N	N
82	20231116	161143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7960	50	2	0.63	341185070	42827	110.46	7910	8130	7760	10280	5540	7910	7966.59	0.83	-5485	8030	7970	7850	7790	7670	8000	7820	94	2370	500	4900	10	1	18872208	1502	-6.73	1.95	12	0.23	-1183.00	4090.00	22300	20230406	-64.30	6990	20231027	13.88	22300	-64.30	20230406	6990	13.88	20231027	22300	-64.30	20230406	6990	13.88	20231027	1.54	N	348150	500	94 억	157256	N	N	N	N
83	20231116	151136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7880	-30	5	-0.38	141436070	17929	46.24	7910	8000	7760	10280	5540	7910	7888.68	0.83	-1586	8030	7970	7850	7790	7670	8000	7820	94	2370	500	4900	10	1	18872208	1487	-6.66	1.93	12	0.10	-1183.00	4090.00	22300	20230406	-64.66	6990	20231027	12.73	22300	-64.66	20230406	6990	12.73	20231027	22300	-64.66	20230406	6990	12.73	20231027	1.54	N	348150	500	94 억	157256	N	N	N	N
84	20231116	141113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7930	20	2	0.25	113930440	14431	37.22	7910	8000	7760	10280	5540	7910	7894.84	0.83	-1819	8030	7970	7850	7790	7670	8000	7820	94	2370	500	4900	10	1	18872208	1497	-6.70	1.94	12	0.08	-1183.00	4090.00	22300	20230406	-64.44	6990	20231027	13.45	22300	-64.44	20230406	6990	13.45	20231027	22300	-64.44	20230406	6990	13.45	20231027	1.54	N	348150	500	94 억	157256	N	N	N	N
85	20231116	131136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7910	0	3	0.00	62427860	7931	20.46	7910	7910	7760	10280	5540	7910	7871.37	0.83	698	8030	7970	7850	7790	7670	8000	7820	94	2370	500	4900	10	1	18872208	1493	-6.69	1.93	12	0.04	-1183.00	4090.00	22300	20230406	-64.53	6990	20231027	13.16	22300	-64.53	20230406	6990	13.16	20231027	22300	-64.53	20230406	6990	13.16	20231027	1.54	N	348150	500	94 억	157256	N	N	N	N
86	20231116	121137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7890	-20	5	-0.25	53174730	6758	17.43	7910	7910	7760	10280	5540	7910	7868.41	0.83	699	8030	7970	7850	7790	7670	8000	7820	94	2370	500	4900	10	1	18872208	1489	-6.67	1.93	12	0.04	-1183.00	4090.00	22300	20230406	-64.62	6990	20231027	12.88	22300	-64.62	20230406	6990	12.88	20231027	22300	-64.62	20230406	6990	12.88	20231027	1.54	N	348150	500	94 억	157256	N	N	N	N
87	20231116	111137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7850	-60	5	-0.76	37649120	4785	12.34	7910	7910	7760	10280	5540	7910	7868.15	0.83	-20	8030	7970	7850	7790	7670	8000	7820	94	2370	500	4900	10	1	18872208	1481	-6.64	1.92	12	0.03	-1183.00	4090.00	22300	20230406	-64.80	6990	20231027	12.30	22300	-64.80	20230406	6990	12.30	20231027	22300	-64.80	20230406	6990	12.30	20231027	1.54	N	348150	500	94 억	157256	N	N	N	N
88	20231116	101136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7880	-30	5	-0.38	3571930	453	1.17	7910	7910	7850	10280	5540	7910	7885.06	0.83	-185	8030	7970	7850	7790	7670	8000	7820	94	2370	500	4900	10	1	18872208	1487	-6.66	1.93	12	0.00	-1183.00	4090.00	22300	20230406	-64.66	6990	20231027	12.73	22300	-64.66	20230406	6990	12.73	20231027	22300	-64.66	20230406	6990	12.73	20231027	1.54	N	348150	500	94 억	157256	N	N	N	N
89	20231116	091142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7910	0	3	0.00	0	0	0.00	0	0	0	10280	5540	7910	0.00	0.83	0	8030	7970	7850	7790	7670	8000	7820	94	2370	500	4900	10	1	18872208	1493	-6.69	1.93	12	0.00	-1183.00	4090.00	22300	20230406	-64.53	6990	20231027	13.16	22300	-64.53	20230406	6990	13.16	20231027	22300	-64.53	20230406	6990	13.16	20231027	1.54	N	348150	500	94 억	157256	N	N	N	N
90	20231115	161017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7910	280	2	3.67	303769350	38710	117.06	7730	7910	7730	9910	5350	7630	7847.16	0.77	12025	7836	7732	7526	7422	7216	7785	7475	94	2280	500	4730	10	1	18872208	1493	-6.69	1.93	12	0.21	-1183.00	4090.00	22300	20230406	-64.53	6990	20231027	13.16	22300	-64.53	20230406	6990	13.16	20231027	22300	-64.53	20230406	6990	13.16	20231027	1.54	N	348150	500	94 억	144443	N	N	N	N
91	20231115	151158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7900	270	2	3.54	288705320	36805	111.30	7730	7910	7730	9910	5350	7630	7844.19	0.77	11609	7836	7732	7526	7422	7216	7785	7475	94	2280	500	4730	10	1	18872208	1491	-6.68	1.93	12	0.20	-1183.00	4090.00	22300	20230406	-64.57	6990	20231027	13.02	22300	-64.57	20230406	6990	13.02	20231027	22300	-64.57	20230406	6990	13.02	20231027	1.54	N	348150	500	94 억	144443	N	N	N	N
92	20231115	141154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7880	250	2	3.28	244512750	31205	94.36	7730	7900	7730	9910	5350	7630	7835.69	0.77	10364	7836	7732	7526	7422	7216	7785	7475	94	2280	500	4730	10	1	18872208	1487	-6.66	1.93	12	0.17	-1183.00	4090.00	22300	20230406	-64.66	6990	20231027	12.73	22300	-64.66	20230406	6990	12.73	20231027	22300	-64.66	20230406	6990	12.73	20231027	1.54	N	348150	500	94 억	144443	N	N	N	N
93	20231115	131154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7820	190	2	2.49	147469450	18865	57.05	7730	7890	7730	9910	5350	7630	7817.09	0.77	3811	7836	7732	7526	7422	7216	7785	7475	94	2280	500	4730	10	1	18872208	1476	-6.61	1.91	12	0.10	-1183.00	4090.00	22300	20230406	-64.93	6990	20231027	11.87	22300	-64.93	20230406	6990	11.87	20231027	22300	-64.93	20230406	6990	11.87	20231027	1.54	N	348150	500	94 억	144443	N	N	N	N
94	20231115	121155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	170	2	2.23	136934870	17514	52.96	7730	7890	7730	9910	5350	7630	7818.59	0.77	3866	7836	7732	7526	7422	7216	7785	7475	94	2280	500	4730	10	1	18872208	1472	-6.59	1.91	12	0.09	-1183.00	4090.00	22300	20230406	-65.02	6990	20231027	11.59	22300	-65.02	20230406	6990	11.59	20231027	22300	-65.02	20230406	6990	11.59	20231027	1.54	N	348150	500	94 억	144443	N	N	N	N
95	20231115	111210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7810	180	2	2.36	128231330	16396	49.58	7730	7890	7730	9910	5350	7630	7820.89	0.77	3616	7836	7732	7526	7422	7216	7785	7475	94	2280	500	4730	10	1	18872208	1474	-6.60	1.91	12	0.09	-1183.00	4090.00	22300	20230406	-64.98	6990	20231027	11.73	22300	-64.98	20230406	6990	11.73	20231027	22300	-64.98	20230406	6990	11.73	20231027	1.54	N	348150	500	94 억	144443	N	N	N	N
96	20231115	101200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	170	2	2.23	90163300	11516	34.82	7730	7890	7730	9910	5350	7630	7829.39	0.77	2942	7836	7732	7526	7422	7216	7785	7475	94	2280	500	4730	10	1	18872208	1472	-6.59	1.91	12	0.06	-1183.00	4090.00	22300	20230406	-65.02	6990	20231027	11.59	22300	-65.02	20230406	6990	11.59	20231027	22300	-65.02	20230406	6990	11.59	20231027	1.54	N	348150	500	94 억	144443	N	N	N	N
97	20231115	091149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7890	260	2	3.41	51011580	6513	19.70	7730	7890	7730	9910	5350	7630	7832.27	0.77	2714	7836	7732	7526	7422	7216	7785	7475	94	2280	500	4730	10	1	18872208	1489	-6.67	1.93	12	0.03	-1183.00	4090.00	22300	20230406	-64.62	6990	20231027	12.88	22300	-64.62	20230406	6990	12.88	20231027	22300	-64.62	20230406	6990	12.88	20231027	1.54	N	348150	500	94 억	144443	N	N	N	N
98	20231114	161131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7630	310	2	4.23	248384340	33039	83.21	7320	7630	7320	9510	5130	7320	7517.91	0.68	16239	7893	7606	7453	7166	7013	7530	7090	94	2190	500	4530	10	1	18872208	1440	-6.45	1.87	12	0.18	-1183.00	4090.00	22300	20230406	-65.78	6990	20231027	9.16	22300	-65.78	20230406	6990	9.16	20231027	22300	-65.78	20230406	6990	9.16	20231027	1.54	N	348150	500	94 억	128210	N	N	N	N
99	20231114	151138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7550	230	2	3.14	202454770	26983	67.96	7320	7580	7320	9510	5130	7320	7503.05	0.68	11877	7893	7606	7453	7166	7013	7530	7090	94	2190	500	4530	10	1	18872208	1425	-6.38	1.85	12	0.14	-1183.00	4090.00	22300	20230406	-66.14	6990	20231027	8.01	22300	-66.14	20230406	6990	8.01	20231027	22300	-66.14	20230406	6990	8.01	20231027	1.54	N	348150	500	94 억	128210	N	N	N	N
100	20231114	141134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7580	260	2	3.55	178373510	23787	59.91	7320	7580	7320	9510	5130	7320	7498.78	0.68	9588	7893	7606	7453	7166	7013	7530	7090	94	2190	500	4530	10	1	18872208	1431	-6.41	1.85	12	0.13	-1183.00	4090.00	22300	20230406	-66.01	6990	20231027	8.44	22300	-66.01	20230406	6990	8.44	20231027	22300	-66.01	20230406	6990	8.44	20231027	1.54	N	348150	500	94 억	128210	N	N	N	N
101	20231114	131136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7520	200	2	2.73	145536050	19426	48.93	7320	7570	7320	9510	5130	7320	7491.82	0.68	9135	7893	7606	7453	7166	7013	7530	7090	94	2190	500	4530	10	1	18872208	1419	-6.36	1.84	12	0.10	-1183.00	4090.00	22300	20230406	-66.28	6990	20231027	7.58	22300	-66.28	20230406	6990	7.58	20231027	22300	-66.28	20230406	6990	7.58	20231027	1.54	N	348150	500	94 억	128210	N	N	N	N
102	20231114	121139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7510	190	2	2.60	125097660	16700	42.06	7320	7570	7320	9510	5130	7320	7490.88	0.68	8683	7893	7606	7453	7166	7013	7530	7090	94	2190	500	4530	10	1	18872208	1417	-6.35	1.84	12	0.09	-1183.00	4090.00	22300	20230406	-66.32	6990	20231027	7.44	22300	-66.32	20230406	6990	7.44	20231027	22300	-66.32	20230406	6990	7.44	20231027	1.54	N	348150	500	94 억	128210	N	N	N	N
103	20231114	111149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7500	180	2	2.46	114719690	15317	38.58	7320	7570	7320	9510	5130	7320	7489.70	0.68	8348	7893	7606	7453	7166	7013	7530	7090	94	2190	500	4530	10	1	18872208	1415	-6.34	1.83	12	0.08	-1183.00	4090.00	22300	20230406	-66.37	6990	20231027	7.30	22300	-66.37	20230406	6990	7.30	20231027	22300	-66.37	20230406	6990	7.30	20231027	1.54	N	348150	500	94 억	128210	N	N	N	N
104	20231114	101138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7510	190	2	2.60	68048560	9096	22.91	7320	7570	7320	9510	5130	7320	7481.15	0.68	4856	7893	7606	7453	7166	7013	7530	7090	94	2190	500	4530	10	1	18872208	1417	-6.35	1.84	12	0.05	-1183.00	4090.00	22300	20230406	-66.32	6990	20231027	7.44	22300	-66.32	20230406	6990	7.44	20231027	22300	-66.32	20230406	6990	7.44	20231027	1.54	N	348150	500	94 억	128210	N	N	N	N
105	20231114	091124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7440	120	2	1.64	9905030	1343	3.38	7320	7440	7320	9510	5130	7320	7375.30	0.68	337	7893	7606	7453	7166	7013	7530	7090	94	2190	500	4530	10	1	18872208	1404	-6.29	1.82	12	0.01	-1183.00	4090.00	22300	20230406	-66.64	6990	20231027	6.44	22300	-66.64	20230406	6990	6.44	20231027	22300	-66.64	20230406	6990	6.44	20231027	1.54	N	348150	500	94 억	128210	N	N	N	N
106	20231113	161116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7320	-280	5	-3.68	292184540	39172	132.88	7610	7740	7300	9880	5320	7600	7459.25	0.68	667	7760	7680	7600	7520	7440	7640	7480	94	2280	500	4710	10	1	18872208	1381	-6.19	1.79	12	0.21	-1183.00	4090.00	22300	20230406	-67.17	6990	20231027	4.72	22300	-67.17	20230406	6990	4.72	20231027	22300	-67.17	20230406	6990	4.72	20231027	1.55	N	348150	500	94 억	127839	N	N	N	N
107	20231113	151110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7380	-220	5	-2.89	269675770	36099	122.46	7610	7740	7300	9880	5320	7600	7470.45	0.68	756	7760	7680	7600	7520	7440	7640	7480	94	2280	500	4710	10	1	18872208	1393	-6.24	1.80	12	0.19	-1183.00	4090.00	22300	20230406	-66.91	6990	20231027	5.58	22300	-66.91	20230406	6990	5.58	20231027	22300	-66.91	20230406	6990	5.58	20231027	1.55	N	348150	500	94 억	127839	N	N	N	N
108	20231113	141111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	-200	5	-2.63	250183390	33453	113.48	7610	7740	7300	9880	5320	7600	7478.65	0.68	1408	7760	7680	7600	7520	7440	7640	7480	94	2280	500	4710	10	1	18872208	1397	-6.26	1.81	12	0.18	-1183.00	4090.00	22300	20230406	-66.82	6990	20231027	5.87	22300	-66.82	20230406	6990	5.87	20231027	22300	-66.82	20230406	6990	5.87	20231027	1.55	N	348150	500	94 억	127839	N	N	N	N
109	20231113	131109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	-180	5	-2.37	247894300	33143	112.43	7610	7740	7300	9880	5320	7600	7479.54	0.68	1556	7760	7680	7600	7520	7440	7640	7480	94	2280	500	4710	10	1	18872208	1400	-6.27	1.81	12	0.18	-1183.00	4090.00	22300	20230406	-66.73	6990	20231027	6.15	22300	-66.73	20230406	6990	6.15	20231027	22300	-66.73	20230406	6990	6.15	20231027	1.55	N	348150	500	94 억	127839	N	N	N	N
110	20231113	121114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7410	-190	5	-2.50	221827170	29613	100.45	7610	7740	7300	9880	5320	7600	7490.87	0.68	1537	7760	7680	7600	7520	7440	7640	7480	94	2280	500	4710	10	1	18872208	1398	-6.26	1.81	12	0.16	-1183.00	4090.00	22300	20230406	-66.77	6990	20231027	6.01	22300	-66.77	20230406	6990	6.01	20231027	22300	-66.77	20230406	6990	6.01	20231027	1.55	N	348150	500	94 억	127839	N	N	N	N
111	20231113	111107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7550	-50	5	-0.66	83300000	10959	37.18	7610	7740	7480	9880	5320	7600	7601.06	0.68	-1187	7760	7680	7600	7520	7440	7640	7480	94	2280	500	4710	10	1	18872208	1425	-6.38	1.85	12	0.06	-1183.00	4090.00	22300	20230406	-66.14	6990	20231027	8.01	22300	-66.14	20230406	6990	8.01	20231027	22300	-66.14	20230406	6990	8.01	20231027	1.55	N	348150	500	94 억	127839	N	N	N	N
112	20231113	101106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7580	-20	5	-0.26	73370900	9643	32.71	7610	7740	7480	9880	5320	7600	7608.72	0.68	-527	7760	7680	7600	7520	7440	7640	7480	94	2280	500	4710	10	1	18872208	1431	-6.41	1.85	12	0.05	-1183.00	4090.00	22300	20230406	-66.01	6990	20231027	8.44	22300	-66.01	20230406	6990	8.44	20231027	22300	-66.01	20230406	6990	8.44	20231027	1.55	N	348150	500	94 억	127839	N	N	N	N
113	20231113	091115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7710	110	2	1.45	24374060	3172	10.76	7610	7740	7600	9880	5320	7600	7684.13	0.68	-1346	7760	7680	7600	7520	7440	7640	7480	94	2280	500	4710	10	1	18872208	1455	-6.52	1.89	12	0.02	-1183.00	4090.00	22300	20230406	-65.43	6990	20231027	10.30	22300	-65.43	20230406	6990	10.30	20231027	22300	-65.43	20230406	6990	10.30	20231027	1.55	N	348150	500	94 억	127839	N	N	N	N
114	20231110	161127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7600	-180	5	-2.31	195440100	25755	89.69	7650	7680	7520	10110	5450	7780	7588.43	0.70	-3872	8186	7982	7866	7662	7546	7925	7605	94	2330	500	4820	10	1	18872208	1434	-6.42	1.86	12	0.14	-1183.00	4090.00	22300	20230406	-65.92	6990	20231027	8.73	22300	-65.92	20230406	6990	8.73	20231027	22300	-65.92	20230406	6990	8.73	20231027	1.55	N	348150	500	94 억	131703	N	N	N	N
115	20231110	151133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7600	-180	5	-2.31	185192960	24406	84.99	7650	7680	7520	10110	5450	7780	7588.01	0.70	-3657	8186	7982	7866	7662	7546	7925	7605	94	2330	500	4820	10	1	18872208	1434	-6.42	1.86	12	0.13	-1183.00	4090.00	22300	20230406	-65.92	6990	20231027	8.73	22300	-65.92	20230406	6990	8.73	20231027	22300	-65.92	20230406	6990	8.73	20231027	1.55	N	348150	500	94 억	131703	N	N	N	N
116	20231110	141118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7600	-180	5	-2.31	162163080	21364	74.40	7650	7680	7520	10110	5450	7780	7590.48	0.70	-1994	8186	7982	7866	7662	7546	7925	7605	94	2330	500	4820	10	1	18872208	1434	-6.42	1.86	12	0.11	-1183.00	4090.00	22300	20230406	-65.92	6990	20231027	8.73	22300	-65.92	20230406	6990	8.73	20231027	22300	-65.92	20230406	6990	8.73	20231027	1.55	N	348150	500	94 억	131703	N	N	N	N
117	20231110	131119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7590	-190	5	-2.44	141799480	18674	65.03	7650	7680	7520	10110	5450	7780	7593.42	0.70	-1912	8186	7982	7866	7662	7546	7925	7605	94	2330	500	4820	10	1	18872208	1432	-6.42	1.86	12	0.10	-1183.00	4090.00	22300	20230406	-65.96	6990	20231027	8.58	22300	-65.96	20230406	6990	8.58	20231027	22300	-65.96	20230406	6990	8.58	20231027	1.55	N	348150	500	94 억	131703	N	N	N	N
118	20231110	121128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7600	-180	5	-2.31	123387510	16242	56.56	7650	7680	7520	10110	5450	7780	7596.82	0.70	-1284	8186	7982	7866	7662	7546	7925	7605	94	2330	500	4820	10	1	18872208	1434	-6.42	1.86	12	0.09	-1183.00	4090.00	22300	20230406	-65.92	6990	20231027	8.73	22300	-65.92	20230406	6990	8.73	20231027	22300	-65.92	20230406	6990	8.73	20231027	1.55	N	348150	500	94 억	131703	N	N	N	N
119	20231110	111106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7630	-150	5	-1.93	106002010	13953	48.59	7650	7680	7520	10110	5450	7780	7597.08	0.70	-1081	8186	7982	7866	7662	7546	7925	7605	94	2330	500	4820	10	1	18872208	1440	-6.45	1.87	12	0.07	-1183.00	4090.00	22300	20230406	-65.78	6990	20231027	9.16	22300	-65.78	20230406	6990	9.16	20231027	22300	-65.78	20230406	6990	9.16	20231027	1.55	N	348150	500	94 억	131703	N	N	N	N
120	20231110	101119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7610	-170	5	-2.19	77245080	10176	35.44	7650	7680	7520	10110	5450	7780	7590.91	0.70	-2229	8186	7982	7866	7662	7546	7925	7605	94	2330	500	4820	10	1	18872208	1436	-6.43	1.86	12	0.05	-1183.00	4090.00	22300	20230406	-65.87	6990	20231027	8.87	22300	-65.87	20230406	6990	8.87	20231027	22300	-65.87	20230406	6990	8.87	20231027	1.55	N	348150	500	94 억	131703	N	N	N	N
121	20231110	091100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7680	-100	5	-1.29	8019570	1050	3.66	7650	7680	7600	10110	5450	7780	7637.69	0.70	-88	8186	7982	7866	7662	7546	7925	7605	94	2330	500	4820	10	1	18872208	1449	-6.49	1.88	12	0.01	-1183.00	4090.00	22300	20230406	-65.56	6990	20231027	9.87	22300	-65.56	20230406	6990	9.87	20231027	22300	-65.56	20230406	6990	9.87	20231027	1.55	N	348150	500	94 억	131703	N	N	N	N
122	20231109	161053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7780	-250	5	-3.11	222733630	28328	66.30	8060	8070	7750	10430	5630	8030	7863.84	0.77	-13075	8236	8132	7976	7872	7716	8185	7925	94	2400	500	4970	10	1	18872208	1468	-6.58	1.90	12	0.15	-1183.00	4090.00	22300	20230406	-65.11	6990	20231027	11.30	22300	-65.11	20230406	6990	11.30	20231027	22300	-65.11	20230406	6990	11.30	20231027	1.54	N	348150	500	94 억	144778	N	N	N	N
123	20231109	151052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7780	-250	5	-3.11	212179040	26971	63.12	8060	8070	7750	10430	5630	8030	7866.93	0.77	-12648	8236	8132	7976	7872	7716	8185	7925	94	2400	500	4970	10	1	18872208	1468	-6.58	1.90	12	0.14	-1183.00	4090.00	22300	20230406	-65.11	6990	20231027	11.30	22300	-65.11	20230406	6990	11.30	20231027	22300	-65.11	20230406	6990	11.30	20231027	1.54	N	348150	500	94 억	144778	N	N	N	N
124	20231109	141048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7810	-220	5	-2.74	170828040	21647	50.66	8060	8070	7750	10430	5630	8030	7891.53	0.77	-10282	8236	8132	7976	7872	7716	8185	7925	94	2400	500	4970	10	1	18872208	1474	-6.60	1.91	12	0.11	-1183.00	4090.00	22300	20230406	-64.98	6990	20231027	11.73	22300	-64.98	20230406	6990	11.73	20231027	22300	-64.98	20230406	6990	11.73	20231027	1.54	N	348150	500	94 억	144778	N	N	N	N
125	20231109	131051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7820	-210	5	-2.62	160638160	20337	47.59	8060	8070	7750	10430	5630	8030	7898.81	0.77	-9350	8236	8132	7976	7872	7716	8185	7925	94	2400	500	4970	10	1	18872208	1476	-6.61	1.91	12	0.11	-1183.00	4090.00	22300	20230406	-64.93	6990	20231027	11.87	22300	-64.93	20230406	6990	11.87	20231027	22300	-64.93	20230406	6990	11.87	20231027	1.54	N	348150	500	94 억	144778	N	N	N	N
126	20231109	121056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7860	-170	5	-2.12	138557120	17509	40.98	8060	8070	7750	10430	5630	8030	7913.48	0.77	-7587	8236	8132	7976	7872	7716	8185	7925	94	2400	500	4970	10	1	18872208	1483	-6.64	1.92	12	0.09	-1183.00	4090.00	22300	20230406	-64.75	6990	20231027	12.45	22300	-64.75	20230406	6990	12.45	20231027	22300	-64.75	20230406	6990	12.45	20231027	1.54	N	348150	500	94 억	144778	N	N	N	N
127	20231109	111050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7860	-170	5	-2.12	129904930	16408	38.40	8060	8070	7750	10430	5630	8030	7917.17	0.77	-6564	8236	8132	7976	7872	7716	8185	7925	94	2400	500	4970	10	1	18872208	1483	-6.64	1.92	12	0.09	-1183.00	4090.00	22300	20230406	-64.75	6990	20231027	12.45	22300	-64.75	20230406	6990	12.45	20231027	22300	-64.75	20230406	6990	12.45	20231027	1.54	N	348150	500	94 억	144778	N	N	N	N
128	20231109	101045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7770	-260	5	-3.24	113407390	14306	33.48	8060	8070	7750	10430	5630	8030	7927.26	0.77	-5840	8236	8132	7976	7872	7716	8185	7925	94	2400	500	4970	10	1	18872208	1466	-6.57	1.90	12	0.08	-1183.00	4090.00	22300	20230406	-65.16	6990	20231027	11.16	22300	-65.16	20230406	6990	11.16	20231027	22300	-65.16	20230406	6990	11.16	20231027	1.54	N	348150	500	94 억	144778	N	N	N	N
129	20231109	091053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7960	-70	5	-0.87	23304200	2911	6.81	8060	8070	7950	10430	5630	8030	8005.57	0.77	-1866	8236	8132	7976	7872	7716	8185	7925	94	2400	500	4970	10	1	18872208	1502	-6.73	1.95	12	0.02	-1183.00	4090.00	22300	20230406	-64.30	6990	20231027	13.88	22300	-64.30	20230406	6990	13.88	20231027	22300	-64.30	20230406	6990	13.88	20231027	1.54	N	348150	500	94 억	144778	N	N	N	N
130	20231108	161043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8030	210	2	2.69	337170500	42186	86.84	8000	8080	7820	10160	5480	7820	7992.43	0.73	6058	8246	8032	7836	7622	7426	7935	7525	94	2340	500	4840	10	1	18872208	1515	-6.79	1.96	12	0.22	-1183.00	4090.00	22300	20230406	-63.99	6990	20231027	14.88	22300	-63.99	20230406	6990	14.88	20231027	22300	-63.99	20230406	6990	14.88	20231027	1.57	N	348150	500	94 억	136920	N	Y	N	N
131	20231108	151049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7970	150	2	1.92	328697430	41128	84.66	8000	8080	7820	10160	5480	7820	7992.06	0.73	5840	8246	8032	7836	7622	7426	7935	7525	94	2340	500	4840	10	1	18872208	1504	-6.74	1.95	12	0.22	-1183.00	4090.00	22300	20230406	-64.26	6990	20231027	14.02	22300	-64.26	20230406	6990	14.02	20231027	22300	-64.26	20230406	6990	14.02	20231027	1.57	N	348150	500	94 억	136920	N	N	N	N
132	20231108	141042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8000	180	2	2.30	294407810	36832	75.82	8000	8080	7820	10160	5480	7820	7993.26	0.73	6709	8246	8032	7836	7622	7426	7935	7525	94	2340	500	4840	10	1	18872208	1510	-6.76	1.96	12	0.20	-1183.00	4090.00	22300	20230406	-64.13	6990	20231027	14.45	22300	-64.13	20230406	6990	14.45	20231027	22300	-64.13	20230406	6990	14.45	20231027	1.57	N	348150	500	94 억	136920	N	N	N	N
133	20231108	131040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8000	180	2	2.30	255085420	31913	65.69	8000	8080	7820	10160	5480	7820	7993.15	0.73	6678	8246	8032	7836	7622	7426	7935	7525	94	2340	500	4840	10	1	18872208	1510	-6.76	1.96	12	0.17	-1183.00	4090.00	22300	20230406	-64.13	6990	20231027	14.45	22300	-64.13	20230406	6990	14.45	20231027	22300	-64.13	20230406	6990	14.45	20231027	1.57	N	348150	500	94 억	136920	N	N	N	N
134	20231108	121036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8030	210	2	2.69	236275870	29558	60.84	8000	8080	7820	10160	5480	7820	7993.64	0.73	6800	8246	8032	7836	7622	7426	7935	7525	94	2340	500	4840	10	1	18872208	1515	-6.79	1.96	12	0.16	-1183.00	4090.00	22300	20230406	-63.99	6990	20231027	14.88	22300	-63.99	20230406	6990	14.88	20231027	22300	-63.99	20230406	6990	14.88	20231027	1.57	N	348150	500	94 억	136920	N	N	N	N
135	20231108	111045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8000	180	2	2.30	155255890	19482	40.10	8000	8070	7820	10160	5480	7820	7969.20	0.73	4565	8246	8032	7836	7622	7426	7935	7525	94	2340	500	4840	10	1	18872208	1510	-6.76	1.96	12	0.10	-1183.00	4090.00	22300	20230406	-64.13	6990	20231027	14.45	22300	-64.13	20230406	6990	14.45	20231027	22300	-64.13	20230406	6990	14.45	20231027	1.57	N	348150	500	94 억	136920	N	N	N	N
136	20231108	101042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7950	130	2	1.66	65852980	8237	16.96	8000	8070	7820	10160	5480	7820	7994.78	0.73	1346	8246	8032	7836	7622	7426	7935	7525	94	2340	500	4840	10	1	18872208	1500	-6.72	1.94	12	0.04	-1183.00	4090.00	22300	20230406	-64.35	6990	20231027	13.73	22300	-64.35	20230406	6990	13.73	20231027	22300	-64.35	20230406	6990	13.73	20231027	1.57	N	348150	500	94 억	136920	N	N	N	N
137	20231108	091041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7980	160	2	2.05	6846770	859	1.77	8000	8000	7820	10160	5480	7820	7970.63	0.73	253	8246	8032	7836	7622	7426	7935	7525	94	2340	500	4840	10	1	18872208	1506	-6.75	1.95	12	0.00	-1183.00	4090.00	22300	20230406	-64.22	6990	20231027	14.16	22300	-64.22	20230406	6990	14.16	20231027	22300	-64.22	20230406	6990	14.16	20231027	1.57	N	348150	500	94 억	136920	N	N	N	N
138	20231107	161041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7820	-130	5	-1.64	378970910	48480	83.49	7950	8050	7640	10330	5570	7950	7817.06	0.71	2312	8223	8086	7853	7716	7483	8155	7785	94	2380	500	4920	10	1	18872208	1476	-6.61	1.91	12	0.26	-1183.00	4090.00	22300	20230406	-64.93	6990	20231027	11.87	22300	-64.93	20230406	6990	11.87	20231027	22300	-64.93	20230406	6990	11.87	20231027	1.57	N	348150	500	94 억	134608	N	N	N	N
139	20231107	151045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7880	-70	5	-0.88	361242200	46216	79.59	7950	8050	7640	10330	5570	7950	7816.39	0.71	2198	8223	8086	7853	7716	7483	8155	7785	94	2380	500	4920	10	1	18872208	1487	-6.66	1.93	12	0.24	-1183.00	4090.00	22300	20230406	-64.66	6990	20231027	12.73	22300	-64.66	20230406	6990	12.73	20231027	22300	-64.66	20230406	6990	12.73	20231027	1.57	N	348150	500	94 억	134608	N	N	N	N
140	20231107	141045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	-150	5	-1.89	342469090	43812	75.45	7950	8050	7640	10330	5570	7950	7816.79	0.71	2074	8223	8086	7853	7716	7483	8155	7785	94	2380	500	4920	10	1	18872208	1472	-6.59	1.91	12	0.23	-1183.00	4090.00	22300	20230406	-65.02	6990	20231027	11.59	22300	-65.02	20230406	6990	11.59	20231027	22300	-65.02	20230406	6990	11.59	20231027	1.57	N	348150	500	94 억	134608	N	N	N	N
141	20231107	131047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7770	-180	5	-2.26	325105400	41575	71.60	7950	8050	7640	10330	5570	7950	7819.73	0.71	1596	8223	8086	7853	7716	7483	8155	7785	94	2380	500	4920	10	1	18872208	1466	-6.57	1.90	12	0.22	-1183.00	4090.00	22300	20230406	-65.16	6990	20231027	11.16	22300	-65.16	20230406	6990	11.16	20231027	22300	-65.16	20230406	6990	11.16	20231027	1.57	N	348150	500	94 억	134608	N	N	N	N
142	20231107	121040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7680	-270	5	-3.40	283788410	36193	62.33	7950	8050	7650	10330	5570	7950	7840.98	0.71	-822	8223	8086	7853	7716	7483	8155	7785	94	2380	500	4920	10	1	18872208	1449	-6.49	1.88	12	0.19	-1183.00	4090.00	22300	20230406	-65.56	6990	20231027	9.87	22300	-65.56	20230406	6990	9.87	20231027	22300	-65.56	20230406	6990	9.87	20231027	1.57	N	348150	500	94 억	134608	N	N	N	N
143	20231107	111040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7840	-110	5	-1.38	194481400	24688	42.52	7950	8050	7780	10330	5570	7950	7877.57	0.71	3569	8223	8086	7853	7716	7483	8155	7785	94	2380	500	4920	10	1	18872208	1480	-6.63	1.92	12	0.13	-1183.00	4090.00	22300	20230406	-64.84	6990	20231027	12.16	22300	-64.84	20230406	6990	12.16	20231027	22300	-64.84	20230406	6990	12.16	20231027	1.57	N	348150	500	94 억	134608	N	N	N	N
144	20231107	101052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7820	-130	5	-1.64	111634060	14110	24.30	7950	8050	7810	10330	5570	7950	7911.70	0.71	-2215	8223	8086	7853	7716	7483	8155	7785	94	2380	500	4920	10	1	18872208	1476	-6.61	1.91	12	0.07	-1183.00	4090.00	22300	20230406	-64.93	6990	20231027	11.87	22300	-64.93	20230406	6990	11.87	20231027	22300	-64.93	20230406	6990	11.87	20231027	1.57	N	348150	500	94 억	134608	N	N	N	N
145	20231107	091028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7920	-30	5	-0.38	18858940	2399	4.13	7950	7950	7810	10330	5570	7950	7861.17	0.71	128	8223	8086	7853	7716	7483	8155	7785	94	2380	500	4920	10	1	18872208	1495	-6.69	1.94	12	0.01	-1183.00	4090.00	22300	20230406	-64.48	6990	20231027	13.30	22300	-64.48	20230406	6990	13.30	20231027	22300	-64.48	20230406	6990	13.30	20231027	1.57	N	348150	500	94 억	134608	N	N	N	N
146	20231106	161017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7950	380	2	5.02	457231180	57906	163.66	7690	7990	7620	9840	5300	7570	7896.09	0.65	9474	7776	7672	7506	7402	7236	7725	7455	94	2270	500	4690	10	1	18872208	1500	-6.72	1.94	12	0.31	-1183.00	4090.00	22300	20230406	-64.35	6990	20231027	13.73	22300	-64.35	20230406	6990	13.73	20231027	22300	-64.35	20230406	6990	13.73	20231027	1.59	N	348150	500	94 억	123131	N	N	N	N
147	20231106	151023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7940	370	2	4.89	446382720	56539	159.80	7690	7990	7620	9840	5300	7570	7895.13	0.65	8901	7776	7672	7506	7402	7236	7725	7455	94	2270	500	4690	10	1	18872208	1498	-6.71	1.94	12	0.30	-1183.00	4090.00	22300	20230406	-64.39	6990	20231027	13.59	22300	-64.39	20230406	6990	13.59	20231027	22300	-64.39	20230406	6990	13.59	20231027	1.59	N	348150	500	94 억	123131	N	N	N	N
148	20231106	141017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7960	390	2	5.15	388124320	49162	138.95	7690	7990	7620	9840	5300	7570	7894.80	0.65	9541	7776	7672	7506	7402	7236	7725	7455	94	2270	500	4690	10	1	18872208	1502	-6.73	1.95	12	0.26	-1183.00	4090.00	22300	20230406	-64.30	6990	20231027	13.88	22300	-64.30	20230406	6990	13.88	20231027	22300	-64.30	20230406	6990	13.88	20231027	1.59	N	348150	500	94 억	123131	N	N	N	N
149	20231106	131026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7990	420	2	5.55	370538330	46953	132.71	7690	7990	7620	9840	5300	7570	7891.69	0.65	8631	7776	7672	7506	7402	7236	7725	7455	94	2270	500	4690	10	1	18872208	1508	-6.75	1.95	12	0.25	-1183.00	4090.00	22300	20230406	-64.17	6990	20231027	14.31	22300	-64.17	20230406	6990	14.31	20231027	22300	-64.17	20230406	6990	14.31	20231027	1.59	N	348150	500	94 억	123131	N	N	N	N
150	20231106	121024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7940	370	2	4.89	324948090	41225	116.52	7690	7990	7620	9840	5300	7570	7882.31	0.65	6768	7776	7672	7506	7402	7236	7725	7455	94	2270	500	4690	10	1	18872208	1498	-6.71	1.94	12	0.22	-1183.00	4090.00	22300	20230406	-64.39	6990	20231027	13.59	22300	-64.39	20230406	6990	13.59	20231027	22300	-64.39	20230406	6990	13.59	20231027	1.59	N	348150	500	94 억	123131	N	N	N	N
151	20231106	111021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7940	370	2	4.89	274676410	34898	98.63	7690	7970	7620	9840	5300	7570	7870.84	0.65	3596	7776	7672	7506	7402	7236	7725	7455	94	2270	500	4690	10	1	18872208	1498	-6.71	1.94	12	0.18	-1183.00	4090.00	22300	20230406	-64.39	6990	20231027	13.59	22300	-64.39	20230406	6990	13.59	20231027	22300	-64.39	20230406	6990	13.59	20231027	1.59	N	348150	500	94 억	123131	N	N	N	N
152	20231106	100956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7930	360	2	4.76	221579310	28206	79.72	7690	7970	7620	9840	5300	7570	7855.75	0.65	1770	7776	7672	7506	7402	7236	7725	7455	94	2270	500	4690	10	1	18872208	1497	-6.70	1.94	12	0.15	-1183.00	4090.00	22300	20230406	-64.44	6990	20231027	13.45	22300	-64.44	20230406	6990	13.45	20231027	22300	-64.44	20230406	6990	13.45	20231027	1.59	N	348150	500	94 억	123131	N	N	N	N
153	20231106	091021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7680	110	2	1.45	10559080	1376	3.89	7690	7710	7620	9840	5300	7570	7673.75	0.65	603	7776	7672	7506	7402	7236	7725	7455	94	2270	500	4690	10	1	18872208	1449	-6.49	1.88	12	0.01	-1183.00	4090.00	22300	20230406	-65.56	6990	20231027	9.87	22300	-65.56	20230406	6990	9.87	20231027	22300	-65.56	20230406	6990	9.87	20231027	1.59	N	348150	500	94 억	123131	N	N	N	N
154	20231103	161009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7570	60	2	0.80	263690270	35148	58.77	7550	7610	7340	9760	5260	7510	7502.24	0.64	1034	7750	7630	7450	7330	7150	7690	7390	94	2250	500	4650	10	1	18872208	1429	-6.40	1.85	12	0.19	-1183.00	4090.00	22300	20230406	-66.05	6990	20231027	8.30	22300	-66.05	20230406	6990	8.30	20231027	22300	-66.05	20230406	6990	8.30	20231027	1.60	N	348150	500	94 억	121648	N	N	N	N
155	20231103	151004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7590	80	2	1.07	256516090	34200	57.18	7550	7610	7340	9760	5260	7510	7500.47	0.64	969	7750	7630	7450	7330	7150	7690	7390	94	2250	500	4650	10	1	18872208	1432	-6.42	1.86	12	0.18	-1183.00	4090.00	22300	20230406	-65.96	6990	20231027	8.58	22300	-65.96	20230406	6990	8.58	20231027	22300	-65.96	20230406	6990	8.58	20231027	1.60	N	348150	500	94 억	121648	N	N	N	N
156	20231103	141005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7570	60	2	0.80	222015640	29647	49.57	7550	7610	7340	9760	5260	7510	7488.64	0.64	1311	7750	7630	7450	7330	7150	7690	7390	94	2250	500	4650	10	1	18872208	1429	-6.40	1.85	12	0.16	-1183.00	4090.00	22300	20230406	-66.05	6990	20231027	8.30	22300	-66.05	20230406	6990	8.30	20231027	22300	-66.05	20230406	6990	8.30	20231027	1.60	N	348150	500	94 억	121648	N	N	N	N
157	20231103	131004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7560	50	2	0.67	209227220	27955	46.74	7550	7610	7340	9760	5260	7510	7484.43	0.64	1432	7750	7630	7450	7330	7150	7690	7390	94	2250	500	4650	10	1	18872208	1427	-6.39	1.85	12	0.15	-1183.00	4090.00	22300	20230406	-66.10	6990	20231027	8.15	22300	-66.10	20230406	6990	8.15	20231027	22300	-66.10	20230406	6990	8.15	20231027	1.60	N	348150	500	94 억	121648	N	N	N	N
158	20231103	121002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7550	40	2	0.53	179305170	24004	40.13	7550	7590	7340	9760	5260	7510	7469.80	0.64	2023	7750	7630	7450	7330	7150	7690	7390	94	2250	500	4650	10	1	18872208	1425	-6.38	1.85	12	0.13	-1183.00	4090.00	22300	20230406	-66.14	6990	20231027	8.01	22300	-66.14	20230406	6990	8.01	20231027	22300	-66.14	20230406	6990	8.01	20231027	1.60	N	348150	500	94 억	121648	N	N	N	N
159	20231103	111012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7510	0	3	0.00	123867570	16638	27.82	7550	7590	7340	9760	5260	7510	7444.86	0.64	-3459	7750	7630	7450	7330	7150	7690	7390	94	2250	500	4650	10	1	18872208	1417	-6.35	1.84	12	0.09	-1183.00	4090.00	22300	20230406	-66.32	6990	20231027	7.44	22300	-66.32	20230406	6990	7.44	20231027	22300	-66.32	20230406	6990	7.44	20231027	1.60	N	348150	500	94 억	121648	N	N	N	N
160	20231103	100953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7430	-80	5	-1.07	104564700	14054	23.50	7550	7590	7340	9760	5260	7510	7440.21	0.64	-4178	7750	7630	7450	7330	7150	7690	7390	94	2250	500	4650	10	1	18872208	1402	-6.28	1.82	12	0.07	-1183.00	4090.00	22300	20230406	-66.68	6990	20231027	6.29	22300	-66.68	20230406	6990	6.29	20231027	22300	-66.68	20230406	6990	6.29	20231027	1.60	N	348150	500	94 억	121648	N	N	N	N
161	20231103	090958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7490	-20	5	-0.27	25127150	3336	5.58	7550	7590	7480	9760	5260	7510	7532.12	0.64	-1371	7750	7630	7450	7330	7150	7690	7390	94	2250	500	4650	10	1	18872208	1414	-6.33	1.83	12	0.02	-1183.00	4090.00	22300	20230406	-66.41	6990	20231027	7.15	22300	-66.41	20230406	6990	7.15	20231027	22300	-66.41	20230406	6990	7.15	20231027	1.60	N	348150	500	94 억	121648	N	N	N	N
162	20231102	160957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7510	260	2	3.59	433545990	58039	187.43	7270	7570	7270	9420	5080	7250	7469.90	0.54	19270	7483	7366	7203	7086	6923	7425	7145	94	2170	500	4490	10	1	18872208	1417	-6.35	1.84	12	0.31	-1183.00	4090.00	22300	20230406	-66.32	6990	20231027	7.44	22300	-66.32	20230406	6990	7.44	20231027	22300	-66.32	20230406	6990	7.44	20231027	1.63	N	348150	500	94 억	102078	N	N	N	N
163	20231102	151008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7480	230	2	3.17	427962280	57295	185.03	7270	7570	7270	9420	5080	7250	7469.45	0.54	19412	7483	7366	7203	7086	6923	7425	7145	94	2170	500	4490	10	1	18872208	1412	-6.32	1.83	12	0.30	-1183.00	4090.00	22300	20230406	-66.46	6990	20231027	7.01	22300	-66.46	20230406	6990	7.01	20231027	22300	-66.46	20230406	6990	7.01	20231027	1.63	N	348150	500	94 억	102078	N	N	N	N
164	20231102	140954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7480	230	2	3.17	399733370	53516	172.82	7270	7570	7270	9420	5080	7250	7469.42	0.54	19831	7483	7366	7203	7086	6923	7425	7145	94	2170	500	4490	10	1	18872208	1412	-6.32	1.83	12	0.28	-1183.00	4090.00	22300	20230406	-66.46	6990	20231027	7.01	22300	-66.46	20230406	6990	7.01	20231027	22300	-66.46	20230406	6990	7.01	20231027	1.63	N	348150	500	94 억	102078	N	N	N	N
165	20231102	130956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7530	280	2	3.86	356623320	47750	154.20	7270	7570	7270	9420	5080	7250	7468.55	0.54	19731	7483	7366	7203	7086	6923	7425	7145	94	2170	500	4490	10	1	18872208	1421	-6.37	1.84	12	0.25	-1183.00	4090.00	22300	20230406	-66.23	6990	20231027	7.73	22300	-66.23	20230406	6990	7.73	20231027	22300	-66.23	20230406	6990	7.73	20231027	1.63	N	348150	500	94 억	102078	N	N	N	N
166	20231102	120954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7490	240	2	3.31	324917170	43519	140.54	7270	7570	7270	9420	5080	7250	7466.10	0.54	17958	7483	7366	7203	7086	6923	7425	7145	94	2170	500	4490	10	1	18872208	1414	-6.33	1.83	12	0.23	-1183.00	4090.00	22300	20230406	-66.41	6990	20231027	7.15	22300	-66.41	20230406	6990	7.15	20231027	22300	-66.41	20230406	6990	7.15	20231027	1.63	N	348150	500	94 억	102078	N	N	N	N
167	20231102	110952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7490	240	2	3.31	284555710	38122	123.11	7270	7570	7270	9420	5080	7250	7464.34	0.54	17539	7483	7366	7203	7086	6923	7425	7145	94	2170	500	4490	10	1	18872208	1414	-6.33	1.83	12	0.20	-1183.00	4090.00	22300	20230406	-66.41	6990	20231027	7.15	22300	-66.41	20230406	6990	7.15	20231027	22300	-66.41	20230406	6990	7.15	20231027	1.63	N	348150	500	94 억	102078	N	N	N	N
168	20231102	100953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7530	280	2	3.86	213905680	28730	92.78	7270	7530	7270	9420	5080	7250	7445.38	0.54	15891	7483	7366	7203	7086	6923	7425	7145	94	2170	500	4490	10	1	18872208	1421	-6.37	1.84	12	0.15	-1183.00	4090.00	22300	20230406	-66.23	6990	20231027	7.73	22300	-66.23	20230406	6990	7.73	20231027	22300	-66.23	20230406	6990	7.73	20231027	1.63	N	348150	500	94 억	102078	N	N	N	N
169	20231102	091000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	150	2	2.07	45424970	6166	19.91	7270	7400	7270	9420	5080	7250	7367.01	0.54	3300	7483	7366	7203	7086	6923	7425	7145	94	2170	500	4490	10	1	18872208	1397	-6.26	1.81	12	0.03	-1183.00	4090.00	22300	20230406	-66.82	6990	20231027	5.87	22300	-66.82	20230406	6990	5.87	20231027	22300	-66.82	20230406	6990	5.87	20231027	1.63	N	348150	500	94 억	102078	N	N	N	N
170	20231101	160950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	220	2	3.13	222733100	30947	67.73	7040	7320	7040	9130	4930	7030	7197.24	0.48	10548	7476	7252	7136	6912	6796	7195	6855	94	2100	500	4350	10	1	18872208	1368	-6.13	1.77	12	0.16	-1183.00	4090.00	22300	20230406	-67.49	6990	20231027	3.72	22300	-67.49	20230406	6990	3.72	20231027	22300	-67.49	20230406	6990	3.72	20231027	1.64	N	348150	500	94 억	91046	N	N	N	N
171	20231101	150951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7230	200	2	2.84	213579320	29680	64.95	7040	7320	7040	9130	4930	7030	7196.07	0.48	9922	7476	7252	7136	6912	6796	7195	6855	94	2100	500	4350	10	1	18872208	1364	-6.11	1.77	12	0.16	-1183.00	4090.00	22300	20230406	-67.58	6990	20231027	3.43	22300	-67.58	20230406	6990	3.43	20231027	22300	-67.58	20230406	6990	3.43	20231027	1.64	N	348150	500	94 억	91046	N	N	N	N
172	20231101	140942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7210	180	2	2.56	176049450	24462	53.53	7040	7320	7040	9130	4930	7030	7196.85	0.48	8485	7476	7252	7136	6912	6796	7195	6855	94	2100	500	4350	10	1	18872208	1361	-6.09	1.76	12	0.13	-1183.00	4090.00	22300	20230406	-67.67	6990	20231027	3.15	22300	-67.67	20230406	6990	3.15	20231027	22300	-67.67	20230406	6990	3.15	20231027	1.64	N	348150	500	94 억	91046	N	N	N	N
173	20231101	130951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	220	2	3.13	126065580	17575	38.46	7040	7250	7040	9130	4930	7030	7173.01	0.48	9440	7476	7252	7136	6912	6796	7195	6855	94	2100	500	4350	10	1	18872208	1368	-6.13	1.77	12	0.09	-1183.00	4090.00	22300	20230406	-67.49	6990	20231027	3.72	22300	-67.49	20230406	6990	3.72	20231027	22300	-67.49	20230406	6990	3.72	20231027	1.64	N	348150	500	94 억	91046	N	N	N	N
174	20231101	121014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7190	160	2	2.28	96566540	13485	29.51	7040	7250	7040	9130	4930	7030	7161.03	0.48	7606	7476	7252	7136	6912	6796	7195	6855	94	2100	500	4350	10	1	18872208	1357	-6.08	1.76	12	0.07	-1183.00	4090.00	22300	20230406	-67.76	6990	20231027	2.86	22300	-67.76	20230406	6990	2.86	20231027	22300	-67.76	20230406	6990	2.86	20231027	1.64	N	348150	500	94 억	91046	N	N	N	N
175	20231101	111022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	130	2	1.85	78375440	10952	23.97	7040	7250	7040	9130	4930	7030	7156.27	0.48	6811	7476	7252	7136	6912	6796	7195	6855	94	2100	500	4350	10	1	18872208	1351	-6.05	1.75	12	0.06	-1183.00	4090.00	22300	20230406	-67.89	6990	20231027	2.43	22300	-67.89	20230406	6990	2.43	20231027	22300	-67.89	20230406	6990	2.43	20231027	1.64	N	348150	500	94 억	91046	N	N	N	N
176	20231101	101005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	130	2	1.85	64730050	9042	19.79	7040	7250	7040	9130	4930	7030	7158.82	0.48	6167	7476	7252	7136	6912	6796	7195	6855	94	2100	500	4350	10	1	18872208	1351	-6.05	1.75	12	0.05	-1183.00	4090.00	22300	20230406	-67.89	6990	20231027	2.43	22300	-67.89	20230406	6990	2.43	20231027	22300	-67.89	20230406	6990	2.43	20231027	1.64	N	348150	500	94 억	91046	N	N	N	N
177	20231101	091007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	70	2	1.00	5773530	815	1.78	7040	7140	7040	9130	4930	7030	7084.09	0.48	312	7476	7252	7136	6912	6796	7195	6855	94	2100	500	4350	10	1	18872208	1340	-6.00	1.74	12	0.00	-1183.00	4090.00	22300	20230406	-68.16	6990	20231027	1.57	22300	-68.16	20230406	6990	1.57	20231027	22300	-68.16	20230406	6990	1.57	20231027	1.64	N	348150	500	94 억	91046	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History