KissMeData/040420/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

73 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	160507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	10	2	0.14	126888120	17433	153.99	7270	7350	7240	9460	5100	7280	7278.62	7.07	-53	7340	7310	7290	7260	7240	7300	7250	85	2180	500	5380	10	1	15677552	1143	8.60	1.33	12	0.11	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1108163	N	N	N	N
3	20231130	150509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	-10	5	-0.14	118781790	16318	144.14	7270	7350	7240	9460	5100	7280	7279.19	7.07	-44	7340	7310	7290	7260	7240	7300	7250	85	2180	500	5380	10	1	15677552	1140	8.57	1.32	12	0.10	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.00	N	040420	500	84 억	1108163	N	N	N	N
4	20231130	140505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	-10	5	-0.14	116309660	15978	141.14	7270	7350	7240	9460	5100	7280	7279.36	7.07	-41	7340	7310	7290	7260	7240	7300	7250	85	2180	500	5380	10	1	15677552	1140	8.57	1.32	12	0.10	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.00	N	040420	500	84 억	1108163	N	N	N	N
5	20231130	130504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	-10	5	-0.14	106044900	14569	128.69	7270	7350	7240	9460	5100	7280	7278.80	7.07	-39	7340	7310	7290	7260	7240	7300	7250	85	2180	500	5380	10	1	15677552	1140	8.57	1.32	12	0.09	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.00	N	040420	500	84 억	1108163	N	N	N	N
6	20231130	120513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	0	3	0.00	102515480	14084	124.41	7270	7350	7240	9460	5100	7280	7278.86	7.07	-39	7340	7310	7290	7260	7240	7300	7250	85	2180	500	5380	10	1	15677552	1141	8.58	1.32	12	0.09	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.00	N	040420	500	84 억	1108163	N	N	N	N
7	20231130	110508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	0	3	0.00	98093960	13476	119.04	7270	7350	7240	9460	5100	7280	7279.16	7.07	-38	7340	7310	7290	7260	7240	7300	7250	85	2180	500	5380	10	1	15677552	1141	8.58	1.32	12	0.09	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.00	N	040420	500	84 억	1108163	N	N	N	N
8	20231130	100503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7350	70	2	0.96	94419320	12972	114.58	7270	7350	7240	9460	5100	7280	7278.70	7.07	-38	7340	7310	7290	7260	7240	7300	7250	85	2180	500	5380	10	1	15677552	1152	8.67	1.34	12	0.08	848.00	5497.00	7900	20221209	-6.96	7050	20221228	4.26	7460	-1.47	20230609	7050	4.26	20230317	7900	-6.96	20221209	7050	4.26	20221228	0.00	N	040420	500	84 억	1108163	N	N	N	N
9	20231130	090506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	0	3	0.00	203660	28	0.25	7270	7280	7270	9460	5100	7280	7273.57	7.07	0	7340	7310	7290	7260	7240	7300	7250	85	2180	500	5380	10	1	15677552	1141	8.58	1.32	12	0.00	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.00	N	040420	500	84 억	1108163	N	N	N	N
10	20231129	160503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	-30	5	-0.41	82419810	11321	107.09	7320	7320	7270	9500	5120	7310	7280.26	7.07	-54	7343	7326	7303	7286	7263	7330	7290	85	2190	500	5400	10	1	15677552	1141	8.58	1.32	12	0.07	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.00	N	040420	500	84 억	1108189	N	N	N	N
11	20231129	150506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	-40	5	-0.55	73487650	10093	95.48	7320	7320	7270	9500	5120	7310	7281.05	7.07	-4	7343	7326	7303	7286	7263	7330	7290	85	2190	500	5400	10	1	15677552	1140	8.57	1.32	12	0.06	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.00	N	040420	500	84 억	1108189	N	N	N	N
12	20231129	140505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	-20	5	-0.27	58176810	7987	75.56	7320	7320	7270	9500	5120	7310	7283.94	7.07	-4	7343	7326	7303	7286	7263	7330	7290	85	2190	500	5400	10	1	15677552	1143	8.60	1.33	12	0.05	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1108189	N	N	N	N
13	20231129	130507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	-20	5	-0.27	33253590	4560	43.14	7320	7320	7280	9500	5120	7310	7292.45	7.07	-3	7343	7326	7303	7286	7263	7330	7290	85	2190	500	5400	10	1	15677552	1143	8.60	1.33	12	0.03	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1108189	N	N	N	N
14	20231129	120506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	-20	5	-0.27	25288350	3466	32.79	7320	7320	7290	9500	5120	7310	7296.12	7.07	-2	7343	7326	7303	7286	7263	7330	7290	85	2190	500	5400	10	1	15677552	1143	8.60	1.33	12	0.02	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1108189	N	N	N	N
15	20231129	110506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	-10	5	-0.14	13870490	1900	17.97	7320	7320	7290	9500	5120	7310	7300.26	7.07	-2	7343	7326	7303	7286	7263	7330	7290	85	2190	500	5400	10	1	15677552	1144	8.61	1.33	12	0.01	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.00	N	040420	500	84 억	1108189	N	N	N	N
16	20231129	100504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	-10	5	-0.14	12965290	1776	16.80	7320	7320	7290	9500	5120	7310	7300.28	7.07	-2	7343	7326	7303	7286	7263	7330	7290	85	2190	500	5400	10	1	15677552	1144	8.61	1.33	12	0.01	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.00	N	040420	500	84 억	1108189	N	N	N	N
17	20231129	090502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7310	0	3	0.00	65840	9	0.09	7320	7320	7310	9500	5120	7310	7315.56	7.07	0	7343	7326	7303	7286	7263	7330	7290	85	2190	500	5400	10	1	15677552	1146	8.62	1.33	12	0.00	848.00	5497.00	7900	20221209	-7.47	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7900	-7.47	20221209	7050	3.69	20221228	0.00	N	040420	500	84 억	1108189	N	N	N	N
18	20231128	160504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7310	10	2	0.14	76506150	10488	158.26	7310	7320	7280	9490	5110	7300	7294.64	7.07	3	7333	7316	7293	7276	7253	7325	7285	85	2190	500	5400	10	1	15677552	1146	8.62	1.33	12	0.07	848.00	5497.00	7900	20221209	-7.47	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7900	-7.47	20221209	7050	3.69	20221228	0.00	N	040420	500	84 억	1108186	N	N	N	N
19	20231128	150433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	0	3	0.00	62577520	8580	129.47	7310	7320	7280	9490	5110	7300	7293.42	7.07	5	7333	7316	7293	7276	7253	7325	7285	85	2190	500	5400	10	1	15677552	1144	8.61	1.33	12	0.05	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.00	N	040420	500	84 억	1108186	N	N	N	N
20	20231128	140503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	0	3	0.00	52437850	7191	108.51	7310	7320	7280	9490	5110	7300	7292.15	7.07	5	7333	7316	7293	7276	7253	7325	7285	85	2190	500	5400	10	1	15677552	1144	8.61	1.33	12	0.05	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.00	N	040420	500	84 억	1108186	N	N	N	N
21	20231128	130501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	0	3	0.00	42843180	5875	88.65	7310	7320	7280	9490	5110	7300	7292.46	7.07	-2	7333	7316	7293	7276	7253	7325	7285	85	2190	500	5400	10	1	15677552	1144	8.61	1.33	12	0.04	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.00	N	040420	500	84 억	1108186	N	N	N	N
22	20231128	120501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	-10	5	-0.14	18884150	2587	39.04	7310	7320	7290	9490	5110	7300	7299.63	7.07	-2	7333	7316	7293	7276	7253	7325	7285	85	2190	500	5400	10	1	15677552	1143	8.60	1.33	12	0.02	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1108186	N	N	N	N
23	20231128	110502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	0	3	0.00	10856590	1486	22.42	7310	7320	7290	9490	5110	7300	7305.92	7.07	-1	7333	7316	7293	7276	7253	7325	7285	85	2190	500	5400	10	1	15677552	1144	8.61	1.33	12	0.01	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.00	N	040420	500	84 억	1108186	N	N	N	N
24	20231128	100502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7310	10	2	0.14	8346270	1142	17.23	7310	7320	7290	9490	5110	7300	7308.47	7.07	0	7333	7316	7293	7276	7253	7325	7285	85	2190	500	5400	10	1	15677552	1146	8.62	1.33	12	0.01	848.00	5497.00	7900	20221209	-7.47	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7900	-7.47	20221209	7050	3.69	20221228	0.00	N	040420	500	84 억	1108186	N	N	N	N
25	20231128	090500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7310	10	2	0.14	190060	26	0.39	7310	7310	7310	9490	5110	7300	7310.00	7.07	0	7333	7316	7293	7276	7253	7325	7285	85	2190	500	5400	10	1	15677552	1146	8.62	1.33	12	0.00	848.00	5497.00	7900	20221209	-7.47	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7900	-7.47	20221209	7050	3.69	20221228	0.00	N	040420	500	84 억	1108186	N	N	N	N
26	20231127	160501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	10	2	0.14	48303160	6627	89.07	7290	7310	7270	9470	5110	7290	7288.84	7.07	-14	7323	7306	7293	7276	7263	7305	7275	85	2180	500	5390	10	1	15677552	1144	8.61	1.33	12	0.04	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.00	N	040420	500	84 억	1108200	N	N	N	N
27	20231127	150500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	10	2	0.14	46376130	6363	85.52	7290	7310	7270	9470	5110	7290	7288.41	7.07	-13	7323	7306	7293	7276	7263	7305	7275	85	2180	500	5390	10	1	15677552	1144	8.61	1.33	12	0.04	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.00	N	040420	500	84 억	1108200	N	N	N	N
28	20231127	140504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	10	2	0.14	43682430	5994	80.56	7290	7310	7270	9470	5110	7290	7287.69	7.07	-13	7323	7306	7293	7276	7263	7305	7275	85	2180	500	5390	10	1	15677552	1144	8.61	1.33	12	0.04	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.00	N	040420	500	84 억	1108200	N	N	N	N
29	20231127	130502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	0	3	0.00	41406480	5682	76.37	7290	7310	7270	9470	5110	7290	7287.31	7.07	-13	7323	7306	7293	7276	7263	7305	7275	85	2180	500	5390	10	1	15677552	1143	8.60	1.33	12	0.04	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1108200	N	N	N	N
30	20231127	120502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	0	3	0.00	33740460	4631	62.24	7290	7310	7270	9470	5110	7290	7285.78	7.07	-8	7323	7306	7293	7276	7263	7305	7275	85	2180	500	5390	10	1	15677552	1143	8.60	1.33	12	0.03	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1108200	N	N	N	N
31	20231127	110456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	10	2	0.14	31485030	4322	58.09	7290	7310	7270	9470	5110	7290	7284.83	7.07	-8	7323	7306	7293	7276	7263	7305	7275	85	2180	500	5390	10	1	15677552	1144	8.61	1.33	12	0.03	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.00	N	040420	500	84 억	1108200	N	N	N	N
32	20231127	100455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	0	3	0.00	18850300	2589	34.80	7290	7310	7270	9470	5110	7290	7280.92	7.07	0	7323	7306	7293	7276	7263	7305	7275	85	2180	500	5390	10	1	15677552	1143	8.60	1.33	12	0.02	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1108200	N	N	N	N
33	20231127	090456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	0	3	0.00	14580	2	0.03	7290	7290	7290	9470	5110	7290	7290.00	7.07	0	7323	7306	7293	7276	7263	7305	7275	85	2180	500	5390	10	1	15677552	1143	8.60	1.33	12	0.00	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1108200	N	N	N	N
34	20231124	160451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	0	3	0.00	54242060	7440	79.28	7290	7310	7280	9470	5110	7290	7290.60	7.06	1479	7363	7326	7303	7266	7243	7315	7255	85	2180	500	5390	10	1	15677552	1143	8.60	1.33	12	0.05	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1106718	N	N	N	N
35	20231124	150457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	0	3	0.00	48045320	6590	70.23	7290	7310	7280	9470	5110	7290	7290.64	7.06	908	7363	7326	7303	7266	7243	7315	7255	85	2180	500	5390	10	1	15677552	1143	8.60	1.33	12	0.04	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1106718	N	N	N	N
36	20231124	140459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	10	2	0.14	34309470	4704	50.13	7290	7310	7290	9470	5110	7290	7293.68	7.06	776	7363	7326	7303	7266	7243	7315	7255	85	2180	500	5390	10	1	15677552	1144	8.61	1.33	12	0.03	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.00	N	040420	500	84 억	1106718	N	N	N	N
37	20231124	130456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	10	2	0.14	31262180	4286	45.67	7290	7310	7290	9470	5110	7290	7294.02	7.06	774	7363	7326	7303	7266	7243	7315	7255	85	2180	500	5390	10	1	15677552	1144	8.61	1.33	12	0.03	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.00	N	040420	500	84 억	1106718	N	N	N	N
38	20231124	120459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	0	3	0.00	31028530	4254	45.33	7290	7310	7290	9470	5110	7290	7293.97	7.06	774	7363	7326	7303	7266	7243	7315	7255	85	2180	500	5390	10	1	15677552	1143	8.60	1.33	12	0.03	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1106718	N	N	N	N
39	20231124	110457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7310	20	2	0.27	18227850	2499	26.63	7290	7310	7290	9470	5110	7290	7294.06	7.06	495	7363	7326	7303	7266	7243	7315	7255	85	2180	500	5390	10	1	15677552	1146	8.62	1.33	12	0.02	848.00	5497.00	7900	20221209	-7.47	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7900	-7.47	20221209	7050	3.69	20221228	0.00	N	040420	500	84 억	1106718	N	N	N	N
40	20231124	100455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	10	2	0.14	13651160	1872	19.95	7290	7300	7290	9470	5110	7290	7292.29	7.06	460	7363	7326	7303	7266	7243	7315	7255	85	2180	500	5390	10	1	15677552	1144	8.61	1.33	12	0.01	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.00	N	040420	500	84 억	1106718	N	N	N	N
41	20231124	090456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	0	3	0.00	306450	42	0.45	7290	7300	7290	9470	5110	7290	7296.43	7.06	-3	7363	7326	7303	7266	7243	7315	7255	85	2180	500	5390	10	1	15677552	1143	8.60	1.33	12	0.00	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1106718	N	N	N	N
42	20231123	160450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	-40	5	-0.55	68414160	9382	260.90	7340	7340	7280	9520	5140	7330	7292.07	7.05	675	7350	7340	7320	7310	7290	7345	7315	85	2190	500	5420	10	1	15677552	1143	8.60	1.33	12	0.06	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1106043	N	N	N	N
43	20231123	150508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	-40	5	-0.55	68217220	9355	260.15	7340	7340	7280	9520	5140	7330	7292.06	7.05	675	7350	7340	7320	7310	7290	7345	7315	85	2190	500	5420	10	1	15677552	1143	8.60	1.33	12	0.06	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1106043	N	N	N	N
44	20231123	140500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	-40	5	-0.55	65700230	9010	250.56	7340	7340	7280	9520	5140	7330	7291.92	7.05	675	7350	7340	7320	7310	7290	7345	7315	85	2190	500	5420	10	1	15677552	1143	8.60	1.33	12	0.06	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1106043	N	N	N	N
45	20231123	130502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	-30	5	-0.41	38118010	5225	145.30	7340	7340	7280	9520	5140	7330	7295.31	7.05	297	7350	7340	7320	7310	7290	7345	7315	85	2190	500	5420	10	1	15677552	1144	8.61	1.33	12	0.03	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.00	N	040420	500	84 억	1106043	N	N	N	N
46	20231123	120456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	-30	5	-0.41	21336130	2926	81.37	7340	7340	7280	9520	5140	7330	7291.91	7.05	226	7350	7340	7320	7310	7290	7345	7315	85	2190	500	5420	10	1	15677552	1144	8.61	1.33	12	0.02	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.00	N	040420	500	84 억	1106043	N	N	N	N
47	20231123	110506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7310	-20	5	-0.27	20241110	2776	77.20	7340	7340	7280	9520	5140	7330	7291.47	7.05	222	7350	7340	7320	7310	7290	7345	7315	85	2190	500	5420	10	1	15677552	1146	8.62	1.33	12	0.02	848.00	5497.00	7900	20221209	-7.47	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7900	-7.47	20221209	7050	3.69	20221228	0.00	N	040420	500	84 억	1106043	N	N	N	N
48	20231123	100457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7320	-10	5	-0.14	2112920	289	8.04	7340	7340	7290	9520	5140	7330	7311.14	7.05	-3	7350	7340	7320	7310	7290	7345	7315	85	2190	500	5420	10	1	15677552	1148	8.63	1.33	12	0.00	848.00	5497.00	7900	20221209	-7.34	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7900	-7.34	20221209	7050	3.83	20221228	0.00	N	040420	500	84 억	1106043	N	N	N	N
49	20231123	090453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7330	0	3	0.00	44000	6	0.17	7340	7340	7330	9520	5140	7330	7333.33	7.05	-1	7350	7340	7320	7310	7290	7345	7315	85	2190	500	5420	10	1	15677552	1149	8.64	1.33	12	0.00	848.00	5497.00	7900	20221209	-7.22	7050	20221228	3.97	7460	-1.74	20230609	7050	3.97	20230317	7900	-7.22	20221209	7050	3.97	20221228	0.00	N	040420	500	84 억	1106043	N	N	N	N
50	20231122	160441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7330	0	3	0.00	26315210	3596	47.07	7330	7330	7300	9520	5140	7330	7317.91	7.05	-30	7376	7352	7316	7292	7256	7365	7305	85	2190	500	5420	10	1	15677552	1149	8.64	1.33	12	0.02	848.00	5497.00	7900	20221209	-7.22	7050	20221228	3.97	7460	-1.74	20230609	7050	3.97	20230317	7900	-7.22	20221209	7050	3.97	20221228	0.00	N	040420	500	84 억	1105248	N	N	N	N
51	20231122	150450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7310	-20	5	-0.27	23822670	3255	42.61	7330	7330	7300	9520	5140	7330	7318.79	7.05	45	7376	7352	7316	7292	7256	7365	7305	85	2190	500	5420	10	1	15677552	1146	8.62	1.33	12	0.02	848.00	5497.00	7900	20221209	-7.47	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7900	-7.47	20221209	7050	3.69	20221228	0.00	N	040420	500	84 억	1105248	N	N	N	N
52	20231122	140443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7320	-10	5	-0.14	11134540	1522	19.92	7330	7330	7300	9520	5140	7330	7315.73	7.05	48	7376	7352	7316	7292	7256	7365	7305	85	2190	500	5420	10	1	15677552	1148	8.63	1.33	12	0.01	848.00	5497.00	7900	20221209	-7.34	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7900	-7.34	20221209	7050	3.83	20221228	0.00	N	040420	500	84 억	1105248	N	N	N	N
53	20231122	130459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	-30	5	-0.41	9860880	1348	17.65	7330	7330	7300	9520	5140	7330	7315.19	7.05	65	7376	7352	7316	7292	7256	7365	7305	85	2190	500	5420	10	1	15677552	1144	8.61	1.33	12	0.01	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.00	N	040420	500	84 억	1105248	N	N	N	N
54	20231122	120500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	-30	5	-0.41	9663780	1321	17.29	7330	7330	7300	9520	5140	7330	7315.50	7.05	65	7376	7352	7316	7292	7256	7365	7305	85	2190	500	5420	10	1	15677552	1144	8.61	1.33	12	0.01	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.00	N	040420	500	84 억	1105248	N	N	N	N
55	20231122	110519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7320	-10	5	-0.14	5687730	777	10.17	7330	7330	7310	9520	5140	7330	7320.12	7.05	-1	7376	7352	7316	7292	7256	7365	7305	85	2190	500	5420	10	1	15677552	1148	8.63	1.33	12	0.00	848.00	5497.00	7900	20221209	-7.34	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7900	-7.34	20221209	7050	3.83	20221228	0.00	N	040420	500	84 억	1105248	N	N	N	N
56	20231122	100506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7320	-10	5	-0.14	2181400	298	3.90	7330	7330	7310	9520	5140	7330	7320.13	7.05	-1	7376	7352	7316	7292	7256	7365	7305	85	2190	500	5420	10	1	15677552	1148	8.63	1.33	12	0.00	848.00	5497.00	7900	20221209	-7.34	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7900	-7.34	20221209	7050	3.83	20221228	0.00	N	040420	500	84 억	1105248	N	N	N	N
57	20231122	090443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7320	-10	5	-0.14	197890	27	0.35	7330	7330	7320	9520	5140	7330	7329.26	7.05	-2	7376	7352	7316	7292	7256	7365	7305	85	2190	500	5420	10	1	15677552	1148	8.63	1.33	12	0.00	848.00	5497.00	7900	20221209	-7.34	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7900	-7.34	20221209	7050	3.83	20221228	0.00	N	040420	500	84 억	1105248	N	N	N	N
58	20231121	160445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7330	50	2	0.69	55855050	7639	27.96	7300	7340	7280	9460	5100	7280	7311.83	7.04	1629	7386	7332	7296	7242	7206	7360	7270	85	2180	500	5380	10	1	15677552	1149	8.64	1.33	12	0.05	848.00	5497.00	7900	20221209	-7.22	7050	20221228	3.97	7460	-1.74	20230609	7050	3.97	20230317	7900	-7.22	20221209	7050	3.97	20221228	0.00	N	040420	500	84 억	1103619	N	N	N	N
59	20231121	150447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7310	30	2	0.41	55319980	7566	27.69	7300	7340	7280	9460	5100	7280	7311.65	7.04	1628	7386	7332	7296	7242	7206	7360	7270	85	2180	500	5380	10	1	15677552	1146	8.62	1.33	12	0.05	848.00	5497.00	7900	20221209	-7.47	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7900	-7.47	20221209	7050	3.69	20221228	0.00	N	040420	500	84 억	1103619	N	N	N	N
60	20231121	140441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7320	40	2	0.55	45404930	6210	22.73	7300	7340	7280	9460	5100	7280	7311.58	7.04	785	7386	7332	7296	7242	7206	7360	7270	85	2180	500	5380	10	1	15677552	1148	8.63	1.33	12	0.04	848.00	5497.00	7900	20221209	-7.34	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7900	-7.34	20221209	7050	3.83	20221228	0.00	N	040420	500	84 억	1103619	N	N	N	N
61	20231121	130439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7330	50	2	0.69	38800410	5309	19.43	7300	7330	7280	9460	5100	7280	7308.42	7.04	773	7386	7332	7296	7242	7206	7360	7270	85	2180	500	5380	10	1	15677552	1149	8.64	1.33	12	0.03	848.00	5497.00	7900	20221209	-7.22	7050	20221228	3.97	7460	-1.74	20230609	7050	3.97	20230317	7900	-7.22	20221209	7050	3.97	20221228	0.00	N	040420	500	84 억	1103619	N	N	N	N
62	20231121	120439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7330	50	2	0.69	36137220	4945	18.10	7300	7330	7280	9460	5100	7280	7307.83	7.04	691	7386	7332	7296	7242	7206	7360	7270	85	2180	500	5380	10	1	15677552	1149	8.64	1.33	12	0.03	848.00	5497.00	7900	20221209	-7.22	7050	20221228	3.97	7460	-1.74	20230609	7050	3.97	20230317	7900	-7.22	20221209	7050	3.97	20221228	0.00	N	040420	500	84 억	1103619	N	N	N	N
63	20231121	110438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7330	50	2	0.69	36115230	4942	18.09	7300	7330	7280	9460	5100	7280	7307.82	7.04	691	7386	7332	7296	7242	7206	7360	7270	85	2180	500	5380	10	1	15677552	1149	8.64	1.33	12	0.03	848.00	5497.00	7900	20221209	-7.22	7050	20221228	3.97	7460	-1.74	20230609	7050	3.97	20230317	7900	-7.22	20221209	7050	3.97	20221228	0.00	N	040420	500	84 억	1103619	N	N	N	N
64	20231121	100429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	0	3	0.00	16236850	2224	8.14	7300	7310	7280	9460	5100	7280	7300.74	7.04	0	7386	7332	7296	7242	7206	7360	7270	85	2180	500	5380	10	1	15677552	1141	8.58	1.32	12	0.01	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.00	N	040420	500	84 억	1103619	N	N	N	N
65	20231121	090433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	20	2	0.27	43800	6	0.02	7300	7300	7300	9460	5100	7280	7300.00	7.04	0	7386	7332	7296	7242	7206	7360	7270	85	2180	500	5380	10	1	15677552	1144	8.61	1.33	12	0.00	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.00	N	040420	500	84 억	1103619	N	N	N	N
66	20231120	160436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	-30	5	-0.41	198960510	27305	386.54	7270	7350	7260	9500	5120	7310	7286.60	7.03	1562	7370	7340	7300	7270	7230	7320	7250	85	2190	500	5400	10	1	15677552	1141	8.58	1.32	12	0.17	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.00	N	040420	500	84 억	1101516	N	N	N	N
67	20231120	150440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	-30	5	-0.41	195054240	26769	378.95	7270	7350	7260	9500	5120	7310	7286.57	7.03	1479	7370	7340	7300	7270	7230	7320	7250	85	2190	500	5400	10	1	15677552	1141	8.58	1.32	12	0.17	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.00	N	040420	500	84 억	1101516	N	N	N	N
68	20231120	140439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	-30	5	-0.41	185011940	25391	359.44	7270	7350	7260	9500	5120	7310	7286.52	7.03	1722	7370	7340	7300	7270	7230	7320	7250	85	2190	500	5400	10	1	15677552	1141	8.58	1.32	12	0.16	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.00	N	040420	500	84 억	1101516	N	N	N	N
69	20231120	130436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7310	0	3	0.00	178626380	24515	347.04	7270	7350	7260	9500	5120	7310	7286.41	7.03	1688	7370	7340	7300	7270	7230	7320	7250	85	2190	500	5400	10	1	15677552	1146	8.62	1.33	12	0.16	848.00	5497.00	7900	20221209	-7.47	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7900	-7.47	20221209	7050	3.69	20221228	0.00	N	040420	500	84 억	1101516	N	N	N	N
70	20231120	120436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	-30	5	-0.41	170760080	23434	331.74	7270	7350	7260	9500	5120	7310	7286.85	7.03	1571	7370	7340	7300	7270	7230	7320	7250	85	2190	500	5400	10	1	15677552	1141	8.58	1.32	12	0.15	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.00	N	040420	500	84 억	1101516	N	N	N	N
71	20231120	110435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7320	10	2	0.14	65279330	8936	126.50	7270	7350	7260	9500	5120	7310	7305.21	7.03	979	7370	7340	7300	7270	7230	7320	7250	85	2190	500	5400	10	1	15677552	1148	8.63	1.33	12	0.06	848.00	5497.00	7900	20221209	-7.34	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7900	-7.34	20221209	7050	3.83	20221228	0.00	N	040420	500	84 억	1101516	N	N	N	N
72	20231120	100435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7330	20	2	0.27	47651700	6532	92.47	7270	7350	7260	9500	5120	7310	7295.12	7.03	518	7370	7340	7300	7270	7230	7320	7250	85	2190	500	5400	10	1	15677552	1149	8.64	1.33	12	0.04	848.00	5497.00	7900	20221209	-7.22	7050	20221228	3.97	7460	-1.74	20230609	7050	3.97	20230317	7900	-7.22	20221209	7050	3.97	20221228	0.00	N	040420	500	84 억	1101516	N	N	N	N
73	20231120	090438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	-40	5	-0.55	1126850	155	2.19	7270	7270	7270	9500	5120	7310	7270.00	7.03	-1	7370	7340	7300	7270	7230	7320	7250	85	2190	500	5400	10	1	15677552	1140	8.57	1.32	12	0.00	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.00	N	040420	500	84 억	1101516	N	N	N	N
74	20231117	160447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7310	-10	5	-0.14	51470260	7058	55.64	7320	7330	7260	9510	5130	7320	7292.47	7.03	87	7360	7340	7300	7280	7240	7350	7290	85	2190	500	5410	10	1	15677552	1146	8.62	1.33	12	0.05	848.00	5497.00	7900	20221209	-7.47	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7900	-7.47	20221209	7050	3.69	20221228	0.03	N	040420	500	84 억	1101436	N	N	N	N
75	20231117	150449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	-20	5	-0.27	49951650	6850	54.00	7320	7330	7260	9510	5130	7320	7292.21	7.03	88	7360	7340	7300	7280	7240	7350	7290	85	2190	500	5410	10	1	15677552	1144	8.61	1.33	12	0.04	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.03	N	040420	500	84 억	1101436	N	N	N	N
76	20231117	140448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	-30	5	-0.41	48242550	6616	52.16	7320	7330	7260	9510	5130	7320	7291.80	7.03	82	7360	7340	7300	7280	7240	7350	7290	85	2190	500	5410	10	1	15677552	1143	8.60	1.33	12	0.04	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.03	N	040420	500	84 억	1101436	N	N	N	N
77	20231117	130446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7310	-10	5	-0.14	14255670	1950	15.37	7320	7320	7290	9510	5130	7320	7310.60	7.03	72	7360	7340	7300	7280	7240	7350	7290	85	2190	500	5410	10	1	15677552	1146	8.62	1.33	12	0.01	848.00	5497.00	7900	20221209	-7.47	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7900	-7.47	20221209	7050	3.69	20221228	0.03	N	040420	500	84 억	1101436	N	N	N	N
78	20231117	120447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7310	-10	5	-0.14	12631850	1728	13.62	7320	7320	7290	9510	5130	7320	7310.10	7.03	72	7360	7340	7300	7280	7240	7350	7290	85	2190	500	5410	10	1	15677552	1146	8.62	1.33	12	0.01	848.00	5497.00	7900	20221209	-7.47	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7900	-7.47	20221209	7050	3.69	20221228	0.03	N	040420	500	84 억	1101436	N	N	N	N
79	20231117	110449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7320	0	3	0.00	7006030	959	7.56	7320	7320	7290	9510	5130	7320	7305.56	7.03	72	7360	7340	7300	7280	7240	7350	7290	85	2190	500	5410	10	1	15677552	1148	8.63	1.33	12	0.01	848.00	5497.00	7900	20221209	-7.34	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7900	-7.34	20221209	7050	3.83	20221228	0.03	N	040420	500	84 억	1101436	N	N	N	N
80	20231117	100447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	-20	5	-0.27	3805100	521	4.11	7320	7320	7290	9510	5130	7320	7303.45	7.03	72	7360	7340	7300	7280	7240	7350	7290	85	2190	500	5410	10	1	15677552	1144	8.61	1.33	12	0.00	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.03	N	040420	500	84 억	1101436	N	N	N	N
81	20231117	090448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	-20	5	-0.27	680740	93	0.73	7320	7320	7300	9510	5130	7320	7319.78	7.03	7	7360	7340	7300	7280	7240	7350	7290	85	2190	500	5410	10	1	15677552	1144	8.61	1.33	12	0.00	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.03	N	040420	500	84 억	1101436	N	N	N	N
82	20231116	160446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	10	2	0.14	88439730	12132	87.72	7290	7310	7260	9470	5110	7290	7289.79	7.02	-43	7343	7316	7293	7266	7243	7305	7255	85	2180	500	5390	10	1	15677552	1144	8.61	1.33	12	0.08	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.03	N	040420	500	84 억	1101208	N	N	N	N
83	20231116	150445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	10	2	0.14	82907550	11374	82.24	7290	7310	7260	9470	5110	7290	7289.22	7.02	-32	7343	7316	7293	7266	7243	7305	7255	85	2180	500	5390	10	1	15677552	1144	8.61	1.33	12	0.07	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.03	N	040420	500	84 억	1101208	N	N	N	N
84	20231116	140434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	10	2	0.14	69503170	9538	68.97	7290	7310	7260	9470	5110	7290	7286.98	7.02	62	7343	7316	7293	7266	7243	7305	7255	85	2180	500	5390	10	1	15677552	1144	8.61	1.33	12	0.06	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.03	N	040420	500	84 억	1101208	N	N	N	N
85	20231116	130445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7310	20	2	0.27	63817390	8760	63.34	7290	7310	7260	9470	5110	7290	7285.09	7.02	-19	7343	7316	7293	7266	7243	7305	7255	85	2180	500	5390	10	1	15677552	1146	8.62	1.33	12	0.06	848.00	5497.00	7900	20221209	-7.47	7050	20221228	3.69	7460	-2.01	20230609	7050	3.69	20230317	7900	-7.47	20221209	7050	3.69	20221228	0.03	N	040420	500	84 억	1101208	N	N	N	N
86	20231116	120447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	10	2	0.14	37540070	5159	37.30	7290	7300	7260	9470	5110	7290	7276.62	7.02	-19	7343	7316	7293	7266	7243	7305	7255	85	2180	500	5390	10	1	15677552	1144	8.61	1.33	12	0.03	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.03	N	040420	500	84 억	1101208	N	N	N	N
87	20231116	110443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	10	2	0.14	16935710	2324	16.80	7290	7300	7260	9470	5110	7290	7287.31	7.02	-19	7343	7316	7293	7266	7243	7305	7255	85	2180	500	5390	10	1	15677552	1144	8.61	1.33	12	0.01	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.03	N	040420	500	84 억	1101208	N	N	N	N
88	20231116	100444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	-10	5	-0.14	233240	32	0.23	7290	7290	7280	9470	5110	7290	7288.75	7.02	-2	7343	7316	7293	7266	7243	7305	7255	85	2180	500	5390	10	1	15677552	1141	8.58	1.32	12	0.00	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.03	N	040420	500	84 억	1101208	N	N	N	N
89	20231116	090443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	0	3	0.00	0	0	0.00	0	0	0	9470	5110	7290	0.00	7.02	0	7343	7316	7293	7266	7243	7305	7255	85	2180	500	5390	10	1	15677552	1143	8.60	1.33	12	0.00	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.03	N	040420	500	84 억	1101208	N	N	N	N
90	20231115	160417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	0	3	0.00	100814960	13830	101.73	7300	7320	7270	9470	5110	7290	7289.58	7.02	559	7330	7310	7280	7260	7230	7320	7270	85	2180	500	5390	10	1	15677552	1143	8.60	1.33	12	0.09	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.03	N	040420	500	84 억	1100151	N	N	N	N
91	20231115	150450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	-10	5	-0.14	97607590	13390	98.49	7300	7320	7270	9470	5110	7290	7289.59	7.02	193	7330	7310	7280	7260	7230	7320	7270	85	2180	500	5390	10	1	15677552	1141	8.58	1.32	12	0.09	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.03	N	040420	500	84 억	1100151	N	N	N	N
92	20231115	140452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	-20	5	-0.27	92757930	12724	93.59	7300	7320	7270	9470	5110	7290	7290.00	7.02	326	7330	7310	7280	7260	7230	7320	7270	85	2180	500	5390	10	1	15677552	1140	8.57	1.32	12	0.08	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.03	N	040420	500	84 억	1100151	N	N	N	N
93	20231115	130451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	-10	5	-0.14	58728140	8048	59.20	7300	7320	7280	9470	5110	7290	7297.23	7.02	290	7330	7310	7280	7260	7230	7320	7270	85	2180	500	5390	10	1	15677552	1141	8.58	1.32	12	0.05	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.03	N	040420	500	84 억	1100151	N	N	N	N
94	20231115	120452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	0	3	0.00	41871820	5736	42.19	7300	7320	7290	9470	5110	7290	7299.83	7.02	54	7330	7310	7280	7260	7230	7320	7270	85	2180	500	5390	10	1	15677552	1143	8.60	1.33	12	0.04	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.03	N	040420	500	84 억	1100151	N	N	N	N
95	20231115	110455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	0	3	0.00	39646320	5431	39.95	7300	7320	7290	9470	5110	7290	7300.00	7.02	136	7330	7310	7280	7260	7230	7320	7270	85	2180	500	5390	10	1	15677552	1143	8.60	1.33	12	0.03	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.03	N	040420	500	84 억	1100151	N	N	N	N
96	20231115	100453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	0	3	0.00	21447060	2939	21.62	7300	7310	7290	9470	5110	7290	7297.40	7.02	119	7330	7310	7280	7260	7230	7320	7270	85	2180	500	5390	10	1	15677552	1143	8.60	1.33	12	0.02	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.03	N	040420	500	84 억	1100151	N	N	N	N
97	20231115	090448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	10	2	0.14	29200	4	0.03	7300	7300	7300	9470	5110	7290	7300.00	7.02	2	7330	7310	7280	7260	7230	7320	7270	85	2180	500	5390	10	1	15677552	1144	8.61	1.33	12	0.00	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.03	N	040420	500	84 억	1100151	N	N	N	N
98	20231114	160443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	20	2	0.28	98901950	13595	162.37	7250	7300	7250	9450	5090	7270	7272.45	7.01	1087	7310	7290	7270	7250	7230	7280	7240	85	2180	500	5370	10	1	15677552	1143	8.60	1.33	12	0.09	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.02	N	040420	500	84 억	1099065	N	N	N	N
99	20231114	150443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	-10	5	-0.14	82640480	11363	135.71	7250	7300	7250	9450	5090	7270	7272.77	7.01	1085	7310	7290	7270	7250	7230	7280	7240	85	2180	500	5370	10	1	15677552	1138	8.56	1.32	12	0.07	848.00	5497.00	7900	20221209	-8.10	7050	20221228	2.98	7460	-2.68	20230609	7050	2.98	20230317	7900	-8.10	20221209	7050	2.98	20221228	0.02	N	040420	500	84 억	1099065	N	N	N	N
100	20231114	140443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	0	3	0.00	60368920	8298	99.10	7250	7300	7250	9450	5090	7270	7275.12	7.01	493	7310	7290	7270	7250	7230	7280	7240	85	2180	500	5370	10	1	15677552	1140	8.57	1.32	12	0.05	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.02	N	040420	500	84 억	1099065	N	N	N	N
101	20231114	130446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	0	3	0.00	46623430	6408	76.53	7250	7300	7250	9450	5090	7270	7275.82	7.01	356	7310	7290	7270	7250	7230	7280	7240	85	2180	500	5370	10	1	15677552	1140	8.57	1.32	12	0.04	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.02	N	040420	500	84 억	1099065	N	N	N	N
102	20231114	120445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	10	2	0.14	29153940	4007	47.86	7250	7300	7250	9450	5090	7270	7275.75	7.01	258	7310	7290	7270	7250	7230	7280	7240	85	2180	500	5370	10	1	15677552	1141	8.58	1.32	12	0.03	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.02	N	040420	500	84 억	1099065	N	N	N	N
103	20231114	110449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	10	2	0.14	14244550	1959	23.40	7250	7300	7250	9450	5090	7270	7271.34	7.01	258	7310	7290	7270	7250	7230	7280	7240	85	2180	500	5370	10	1	15677552	1141	8.58	1.32	12	0.01	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.02	N	040420	500	84 억	1099065	N	N	N	N
104	20231114	100445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	0	3	0.00	9782640	1345	16.06	7250	7300	7250	9450	5090	7270	7273.34	7.01	258	7310	7290	7270	7250	7230	7280	7240	85	2180	500	5370	10	1	15677552	1140	8.57	1.32	12	0.01	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.02	N	040420	500	84 억	1099065	N	N	N	N
105	20231114	090441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	0	3	0.00	166810	23	0.27	7250	7270	7250	9450	5090	7270	7252.61	7.01	3	7310	7290	7270	7250	7230	7280	7240	85	2180	500	5370	10	1	15677552	1140	8.57	1.32	12	0.00	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.02	N	040420	500	84 억	1099065	N	N	N	N
106	20231113	160439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	-20	5	-0.27	60801360	8367	61.04	7290	7290	7250	9470	5110	7290	7266.78	7.01	115	7343	7316	7283	7256	7223	7330	7270	85	2180	500	5390	10	1	15677552	1140	8.57	1.32	12	0.05	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.03	N	040420	500	84 억	1098950	N	N	N	N
107	20231113	150437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	-30	5	-0.41	58540520	8056	58.77	7290	7290	7250	9470	5110	7290	7266.67	7.01	115	7343	7316	7283	7256	7223	7330	7270	85	2180	500	5390	10	1	15677552	1138	8.56	1.32	12	0.05	848.00	5497.00	7900	20221209	-8.10	7050	20221228	2.98	7460	-2.68	20230609	7050	2.98	20230317	7900	-8.10	20221209	7050	2.98	20221228	0.03	N	040420	500	84 억	1098950	N	N	N	N
108	20231113	140435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	-40	5	-0.55	54567250	7508	54.77	7290	7290	7250	9470	5110	7290	7267.85	7.01	109	7343	7316	7283	7256	7223	7330	7270	85	2180	500	5390	10	1	15677552	1137	8.55	1.32	12	0.05	848.00	5497.00	7900	20221209	-8.23	7050	20221228	2.84	7460	-2.82	20230609	7050	2.84	20230317	7900	-8.23	20221209	7050	2.84	20221228	0.03	N	040420	500	84 억	1098950	N	N	N	N
109	20231113	130435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	-10	5	-0.14	34393310	4728	34.49	7290	7290	7260	9470	5110	7290	7274.36	7.01	-18	7343	7316	7283	7256	7223	7330	7270	85	2180	500	5390	10	1	15677552	1141	8.58	1.32	12	0.03	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.03	N	040420	500	84 억	1098950	N	N	N	N
110	20231113	120435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	-20	5	-0.27	34131240	4692	34.23	7290	7290	7260	9470	5110	7290	7274.31	7.01	-17	7343	7316	7283	7256	7223	7330	7270	85	2180	500	5390	10	1	15677552	1140	8.57	1.32	12	0.03	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.03	N	040420	500	84 억	1098950	N	N	N	N
111	20231113	110435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	0	3	0.00	33068560	4546	33.16	7290	7290	7260	9470	5110	7290	7274.18	7.01	-10	7343	7316	7283	7256	7223	7330	7270	85	2180	500	5390	10	1	15677552	1143	8.60	1.33	12	0.03	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.03	N	040420	500	84 억	1098950	N	N	N	N
112	20231113	100433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	-10	5	-0.14	4488600	616	4.49	7290	7290	7270	9470	5110	7290	7286.63	7.01	-14	7343	7316	7283	7256	7223	7330	7270	85	2180	500	5390	10	1	15677552	1141	8.58	1.32	12	0.00	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.03	N	040420	500	84 억	1098950	N	N	N	N
113	20231113	090436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	-10	5	-0.14	1428830	196	1.43	7290	7290	7280	9470	5110	7290	7289.95	7.01	1	7343	7316	7283	7256	7223	7330	7270	85	2180	500	5390	10	1	15677552	1141	8.58	1.32	12	0.00	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.03	N	040420	500	84 억	1098950	N	N	N	N
114	20231110	160454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	10	2	0.14	99505220	13708	159.82	7250	7310	7250	9460	5100	7280	7258.92	7.00	2080	7340	7310	7270	7240	7200	7325	7255	85	2180	500	5380	10	1	15677552	1143	8.60	1.33	12	0.09	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1096869	N	N	N	N
115	20231110	150443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	-30	5	-0.41	96826370	13339	155.52	7250	7310	7250	9460	5100	7280	7258.89	7.00	1892	7340	7310	7270	7240	7200	7325	7255	85	2180	500	5380	10	1	15677552	1137	8.55	1.32	12	0.09	848.00	5497.00	7900	20221209	-8.23	7050	20221228	2.84	7460	-2.82	20230609	7050	2.84	20230317	7900	-8.23	20221209	7050	2.84	20221228	0.00	N	040420	500	84 억	1096869	N	N	N	N
116	20231110	140440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	-20	5	-0.27	75565750	10408	121.35	7250	7310	7250	9460	5100	7280	7260.35	7.00	1104	7340	7310	7270	7240	7200	7325	7255	85	2180	500	5380	10	1	15677552	1138	8.56	1.32	12	0.07	848.00	5497.00	7900	20221209	-8.10	7050	20221228	2.98	7460	-2.68	20230609	7050	2.98	20230317	7900	-8.10	20221209	7050	2.98	20221228	0.00	N	040420	500	84 억	1096869	N	N	N	N
117	20231110	130441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	-20	5	-0.27	72109530	9932	115.80	7250	7310	7250	9460	5100	7280	7260.32	7.00	912	7340	7310	7270	7240	7200	7325	7255	85	2180	500	5380	10	1	15677552	1138	8.56	1.32	12	0.06	848.00	5497.00	7900	20221209	-8.10	7050	20221228	2.98	7460	-2.68	20230609	7050	2.98	20230317	7900	-8.10	20221209	7050	2.98	20221228	0.00	N	040420	500	84 억	1096869	N	N	N	N
118	20231110	120440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	-20	5	-0.27	65131590	8970	104.58	7250	7310	7250	9460	5100	7280	7261.05	7.00	705	7340	7310	7270	7240	7200	7325	7255	85	2180	500	5380	10	1	15677552	1138	8.56	1.32	12	0.06	848.00	5497.00	7900	20221209	-8.10	7050	20221228	2.98	7460	-2.68	20230609	7050	2.98	20230317	7900	-8.10	20221209	7050	2.98	20221228	0.00	N	040420	500	84 억	1096869	N	N	N	N
119	20231110	110437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	-10	5	-0.14	24072660	3309	38.58	7250	7310	7250	9460	5100	7280	7274.90	7.00	470	7340	7310	7270	7240	7200	7325	7255	85	2180	500	5380	10	1	15677552	1140	8.57	1.32	12	0.02	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.00	N	040420	500	84 억	1096869	N	N	N	N
120	20231110	100440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	10	2	0.14	8784880	1207	14.07	7250	7310	7250	9460	5100	7280	7278.28	7.00	-1	7340	7310	7270	7240	7200	7325	7255	85	2180	500	5380	10	1	15677552	1143	8.60	1.33	12	0.01	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1096869	N	N	N	N
121	20231110	090432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	-30	5	-0.41	3882190	535	6.24	7250	7310	7250	9460	5100	7280	7256.43	7.00	-1	7340	7310	7270	7240	7200	7325	7255	85	2180	500	5380	10	1	15677552	1137	8.55	1.32	12	0.00	848.00	5497.00	7900	20221209	-8.23	7050	20221228	2.84	7460	-2.82	20230609	7050	2.84	20230317	7900	-8.23	20221209	7050	2.84	20221228	0.00	N	040420	500	84 억	1096869	N	N	N	N
122	20231109	160428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	20	2	0.28	62446430	8577	89.32	7230	7300	7230	9430	5090	7260	7280.68	7.00	-54	7306	7282	7256	7232	7206	7285	7235	85	2170	500	5370	10	1	15677552	1141	8.58	1.32	12	0.05	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.00	N	040420	500	84 억	1096923	N	N	N	N
123	20231109	150429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	10	2	0.14	57672740	7922	82.50	7230	7300	7230	9430	5090	7260	7280.07	7.00	0	7306	7282	7256	7232	7206	7285	7235	85	2170	500	5370	10	1	15677552	1140	8.57	1.32	12	0.05	848.00	5497.00	7900	20221209	-7.97	7050	20221228	3.12	7460	-2.55	20230609	7050	3.12	20230317	7900	-7.97	20221209	7050	3.12	20221228	0.00	N	040420	500	84 억	1096923	N	N	N	N
124	20231109	140428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	30	2	0.41	53861340	7398	77.04	7230	7300	7230	9430	5090	7260	7280.53	7.00	-72	7306	7282	7256	7232	7206	7285	7235	85	2170	500	5370	10	1	15677552	1143	8.60	1.33	12	0.05	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1096923	N	N	N	N
125	20231109	130429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	30	2	0.41	49050530	6738	70.17	7230	7300	7230	9430	5090	7260	7279.69	7.00	66	7306	7282	7256	7232	7206	7285	7235	85	2170	500	5370	10	1	15677552	1143	8.60	1.33	12	0.04	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1096923	N	N	N	N
126	20231109	120431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	30	2	0.41	47062390	6465	67.32	7230	7300	7230	9430	5090	7260	7279.57	7.00	113	7306	7282	7256	7232	7206	7285	7235	85	2170	500	5370	10	1	15677552	1143	8.60	1.33	12	0.04	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1096923	N	N	N	N
127	20231109	110430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	30	2	0.41	45074330	6192	64.48	7230	7300	7230	9430	5090	7260	7279.45	7.00	124	7306	7282	7256	7232	7206	7285	7235	85	2170	500	5370	10	1	15677552	1143	8.60	1.33	12	0.04	848.00	5497.00	7900	20221209	-7.72	7050	20221228	3.40	7460	-2.28	20230609	7050	3.40	20230317	7900	-7.72	20221209	7050	3.40	20221228	0.00	N	040420	500	84 억	1096923	N	N	N	N
128	20231109	100427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	40	2	0.55	17981800	2479	25.81	7230	7300	7230	9430	5090	7260	7253.65	7.00	155	7306	7282	7256	7232	7206	7285	7235	85	2170	500	5370	10	1	15677552	1144	8.61	1.33	12	0.02	848.00	5497.00	7900	20221209	-7.59	7050	20221228	3.55	7460	-2.14	20230609	7050	3.55	20230317	7900	-7.59	20221209	7050	3.55	20221228	0.00	N	040420	500	84 억	1096923	N	N	N	N
129	20231109	090428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7230	-30	5	-0.41	1821960	252	2.62	7230	7230	7230	9430	5090	7260	7230.00	7.00	-2	7306	7282	7256	7232	7206	7285	7235	85	2170	500	5370	10	1	15677552	1133	8.53	1.32	12	0.00	848.00	5497.00	7900	20221209	-8.48	7050	20221228	2.55	7460	-3.08	20230609	7050	2.55	20230317	7900	-8.48	20221209	7050	2.55	20221228	0.00	N	040420	500	84 억	1096923	N	N	N	N
130	20231108	160425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	20	2	0.28	69700930	9603	216.33	7260	7280	7230	9410	5070	7240	7258.25	7.00	-579	7286	7262	7236	7212	7186	7275	7225	85	2170	500	5350	10	1	15677552	1138	8.56	1.32	12	0.06	848.00	5497.00	7900	20221209	-8.10	7050	20221228	2.98	7460	-2.68	20230609	7050	2.98	20230317	7900	-8.10	20221209	7050	2.98	20221228	0.00	N	040420	500	84 억	1097502	N	N	N	N
131	20231108	150428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	20	2	0.28	64028060	8822	198.74	7260	7280	7230	9410	5070	7240	7257.77	7.00	-425	7286	7262	7236	7212	7186	7275	7225	85	2170	500	5350	10	1	15677552	1138	8.56	1.32	12	0.06	848.00	5497.00	7900	20221209	-8.10	7050	20221228	2.98	7460	-2.68	20230609	7050	2.98	20230317	7900	-8.10	20221209	7050	2.98	20221228	0.00	N	040420	500	84 억	1097502	N	N	N	N
132	20231108	140427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	40	2	0.55	60613850	8352	188.15	7260	7280	7230	9410	5070	7240	7257.41	7.00	-476	7286	7262	7236	7212	7186	7275	7225	85	2170	500	5350	10	1	15677552	1141	8.58	1.32	12	0.05	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.00	N	040420	500	84 억	1097502	N	N	N	N
133	20231108	130427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7240	0	3	0.00	59182530	8155	183.71	7260	7280	7230	9410	5070	7240	7257.21	7.00	-344	7286	7262	7236	7212	7186	7275	7225	85	2170	500	5350	10	1	15677552	1135	8.54	1.32	12	0.05	848.00	5497.00	7900	20221209	-8.35	7050	20221228	2.70	7460	-2.95	20230609	7050	2.70	20230317	7900	-8.35	20221209	7050	2.70	20221228	0.00	N	040420	500	84 억	1097502	N	N	N	N
134	20231108	120428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	40	2	0.55	40976630	5649	127.26	7260	7280	7230	9410	5070	7240	7253.78	7.00	-525	7286	7262	7236	7212	7186	7275	7225	85	2170	500	5350	10	1	15677552	1141	8.58	1.32	12	0.04	848.00	5497.00	7900	20221209	-7.85	7050	20221228	3.26	7460	-2.41	20230609	7050	3.26	20230317	7900	-7.85	20221209	7050	3.26	20221228	0.00	N	040420	500	84 억	1097502	N	N	N	N
135	20231108	110425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7240	0	3	0.00	11712390	1618	36.45	7260	7260	7230	9410	5070	7240	7238.81	7.00	226	7286	7262	7236	7212	7186	7275	7225	85	2170	500	5350	10	1	15677552	1135	8.54	1.32	12	0.01	848.00	5497.00	7900	20221209	-8.35	7050	20221228	2.70	7460	-2.95	20230609	7050	2.70	20230317	7900	-8.35	20221209	7050	2.70	20221228	0.00	N	040420	500	84 억	1097502	N	N	N	N
136	20231108	100426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7240	0	3	0.00	5975560	825	18.59	7260	7260	7230	9410	5070	7240	7243.10	7.00	235	7286	7262	7236	7212	7186	7275	7225	85	2170	500	5350	10	1	15677552	1135	8.54	1.32	12	0.01	848.00	5497.00	7900	20221209	-8.35	7050	20221228	2.70	7460	-2.95	20230609	7050	2.70	20230317	7900	-8.35	20221209	7050	2.70	20221228	0.00	N	040420	500	84 억	1097502	N	N	N	N
137	20231108	090425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	20	2	0.28	36300	5	0.11	7260	7260	7260	9410	5070	7240	7260.00	7.00	-1	7286	7262	7236	7212	7186	7275	7225	85	2170	500	5350	10	1	15677552	1138	8.56	1.32	12	0.00	848.00	5497.00	7900	20221209	-8.10	7050	20221228	2.98	7460	-2.68	20230609	7050	2.98	20230317	7900	-8.10	20221209	7050	2.98	20221228	0.00	N	040420	500	84 억	1097502	N	N	N	N
138	20231107	160426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7240	10	2	0.14	32070540	4437	44.79	7210	7260	7210	9390	5070	7230	7227.98	7.01	-786	7270	7250	7230	7210	7190	7250	7210	85	2160	500	5350	10	1	15677552	1135	8.54	1.32	12	0.03	848.00	5497.00	7900	20221209	-8.35	7050	20221228	2.70	7460	-2.95	20230609	7050	2.70	20230317	7900	-8.35	20221209	7050	2.70	20221228	0.00	N	040420	500	84 억	1098288	N	N	N	N
139	20231107	150426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7230	0	3	0.00	27300330	3777	38.12	7210	7260	7210	9390	5070	7230	7228.05	7.01	-668	7270	7250	7230	7210	7190	7250	7210	85	2160	500	5350	10	1	15677552	1133	8.53	1.32	12	0.02	848.00	5497.00	7900	20221209	-8.48	7050	20221228	2.55	7460	-3.08	20230609	7050	2.55	20230317	7900	-8.48	20221209	7050	2.55	20221228	0.00	N	040420	500	84 억	1098288	N	N	N	N
140	20231107	140429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	-10	5	-0.14	27191870	3762	37.97	7210	7260	7210	9390	5070	7230	7228.04	7.01	-668	7270	7250	7230	7210	7190	7250	7210	85	2160	500	5350	10	1	15677552	1132	8.51	1.31	12	0.02	848.00	5497.00	7900	20221209	-8.61	7050	20221228	2.41	7460	-3.22	20230609	7050	2.41	20230317	7900	-8.61	20221209	7050	2.41	20221228	0.00	N	040420	500	84 억	1098288	N	N	N	N
141	20231107	130427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7230	0	3	0.00	24455430	3383	34.15	7210	7260	7210	9390	5070	7230	7228.92	7.01	-292	7270	7250	7230	7210	7190	7250	7210	85	2160	500	5350	10	1	15677552	1133	8.53	1.32	12	0.02	848.00	5497.00	7900	20221209	-8.48	7050	20221228	2.55	7460	-3.08	20230609	7050	2.55	20230317	7900	-8.48	20221209	7050	2.55	20221228	0.00	N	040420	500	84 억	1098288	N	N	N	N
142	20231107	120424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	-10	5	-0.14	18845440	2607	26.31	7210	7260	7210	9390	5070	7230	7228.78	7.01	-93	7270	7250	7230	7210	7190	7250	7210	85	2160	500	5350	10	1	15677552	1132	8.51	1.31	12	0.02	848.00	5497.00	7900	20221209	-8.61	7050	20221228	2.41	7460	-3.22	20230609	7050	2.41	20230317	7900	-8.61	20221209	7050	2.41	20221228	0.00	N	040420	500	84 억	1098288	N	N	N	N
143	20231107	110425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	20	2	0.28	7952060	1099	11.09	7210	7260	7210	9390	5070	7230	7235.72	7.01	-53	7270	7250	7230	7210	7190	7250	7210	85	2160	500	5350	10	1	15677552	1137	8.55	1.32	12	0.01	848.00	5497.00	7900	20221209	-8.23	7050	20221228	2.84	7460	-2.82	20230609	7050	2.84	20230317	7900	-8.23	20221209	7050	2.84	20221228	0.00	N	040420	500	84 억	1098288	N	N	N	N
144	20231107	100430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7240	10	2	0.14	3562860	492	4.97	7210	7260	7210	9390	5070	7230	7241.59	7.01	9	7270	7250	7230	7210	7190	7250	7210	85	2160	500	5350	10	1	15677552	1135	8.54	1.32	12	0.00	848.00	5497.00	7900	20221209	-8.35	7050	20221228	2.70	7460	-2.95	20230609	7050	2.70	20230317	7900	-8.35	20221209	7050	2.70	20221228	0.00	N	040420	500	84 억	1098288	N	N	N	N
145	20231107	090419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7210	-20	5	-0.28	620260	86	0.87	7210	7220	7210	9390	5070	7230	7212.33	7.01	15	7270	7250	7230	7210	7190	7250	7210	85	2160	500	5350	10	1	15677552	1130	8.50	1.31	12	0.00	848.00	5497.00	7900	20221209	-8.73	7050	20221228	2.27	7460	-3.35	20230609	7050	2.27	20230317	7900	-8.73	20221209	7050	2.27	20221228	0.00	N	040420	500	84 억	1098288	N	N	N	N
146	20231106	160416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7230	0	3	0.00	71627590	9907	72.35	7230	7250	7210	9390	5070	7230	7230.00	7.01	-1013	7263	7246	7223	7206	7183	7255	7215	85	2160	500	5350	10	1	15677552	1133	8.53	1.32	12	0.06	848.00	5497.00	7900	20221209	-8.48	7050	20221228	2.55	7460	-3.08	20230609	7050	2.55	20230317	7900	-8.48	20221209	7050	2.55	20221228	0.00	N	040420	500	84 억	1099301	N	N	N	N
147	20231106	150419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7240	10	2	0.14	68713900	9504	69.41	7230	7250	7210	9390	5070	7230	7230.00	7.01	-1006	7263	7246	7223	7206	7183	7255	7215	85	2160	500	5350	10	1	15677552	1135	8.54	1.32	12	0.06	848.00	5497.00	7900	20221209	-8.35	7050	20221228	2.70	7460	-2.95	20230609	7050	2.70	20230317	7900	-8.35	20221209	7050	2.70	20221228	0.00	N	040420	500	84 억	1099301	N	N	N	N
148	20231106	140417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7240	10	2	0.14	62079820	8588	62.72	7230	7250	7210	9390	5070	7230	7228.67	7.01	-973	7263	7246	7223	7206	7183	7255	7215	85	2160	500	5350	10	1	15677552	1135	8.54	1.32	12	0.05	848.00	5497.00	7900	20221209	-8.35	7050	20221228	2.70	7460	-2.95	20230609	7050	2.70	20230317	7900	-8.35	20221209	7050	2.70	20221228	0.00	N	040420	500	84 억	1099301	N	N	N	N
149	20231106	130422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7240	10	2	0.14	60801220	8411	61.43	7230	7250	7210	9390	5070	7230	7228.77	7.01	-973	7263	7246	7223	7206	7183	7255	7215	85	2160	500	5350	10	1	15677552	1135	8.54	1.32	12	0.05	848.00	5497.00	7900	20221209	-8.35	7050	20221228	2.70	7460	-2.95	20230609	7050	2.70	20230317	7900	-8.35	20221209	7050	2.70	20221228	0.00	N	040420	500	84 억	1099301	N	N	N	N
150	20231106	120419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7230	0	3	0.00	50690730	7011	51.20	7230	7250	7210	9390	5070	7230	7230.17	7.01	-695	7263	7246	7223	7206	7183	7255	7215	85	2160	500	5350	10	1	15677552	1133	8.53	1.32	12	0.04	848.00	5497.00	7900	20221209	-8.48	7050	20221228	2.55	7460	-3.08	20230609	7050	2.55	20230317	7900	-8.48	20221209	7050	2.55	20221228	0.00	N	040420	500	84 억	1099301	N	N	N	N
151	20231106	110419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	-10	5	-0.14	48653380	6729	49.14	7230	7250	7210	9390	5070	7230	7230.40	7.01	-696	7263	7246	7223	7206	7183	7255	7215	85	2160	500	5350	10	1	15677552	1132	8.51	1.31	12	0.04	848.00	5497.00	7900	20221209	-8.61	7050	20221228	2.41	7460	-3.22	20230609	7050	2.41	20230317	7900	-8.61	20221209	7050	2.41	20221228	0.00	N	040420	500	84 억	1099301	N	N	N	N
152	20231106	100358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	-10	5	-0.14	29931410	4135	30.20	7230	7250	7220	9390	5070	7230	7238.55	7.01	-492	7263	7246	7223	7206	7183	7255	7215	85	2160	500	5350	10	1	15677552	1132	8.51	1.31	12	0.03	848.00	5497.00	7900	20221209	-8.61	7050	20221228	2.41	7460	-3.22	20230609	7050	2.41	20230317	7900	-8.61	20221209	7050	2.41	20221228	0.00	N	040420	500	84 억	1099301	N	N	N	N
153	20231106	090419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7230	0	3	0.00	137370	19	0.14	7230	7230	7230	9390	5070	7230	7230.00	7.01	-2	7263	7246	7223	7206	7183	7255	7215	85	2160	500	5350	10	1	15677552	1133	8.53	1.32	12	0.00	848.00	5497.00	7900	20221209	-8.48	7050	20221228	2.55	7460	-3.08	20230609	7050	2.55	20230317	7900	-8.48	20221209	7050	2.55	20221228	0.00	N	040420	500	84 억	1099301	N	N	N	N
154	20231103	160413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7230	40	2	0.56	98710540	13688	31.06	7210	7240	7200	9340	5040	7190	7210.98	7.02	-1256	7443	7316	7233	7106	7023	7380	7170	85	2150	500	5320	10	1	15677552	1133	8.53	1.32	12	0.09	848.00	5497.00	7900	20221209	-8.48	7050	20221228	2.55	7460	-3.08	20230609	7050	2.55	20230317	7900	-8.48	20221209	7050	2.55	20221228	0.00	N	040420	500	84 억	1100530	N	N	N	N
155	20231103	150414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7210	20	2	0.28	88202120	12233	27.76	7210	7240	7200	9340	5040	7190	7210.18	7.02	-1464	7443	7316	7233	7106	7023	7380	7170	85	2150	500	5320	10	1	15677552	1130	8.50	1.31	12	0.08	848.00	5497.00	7900	20221209	-8.73	7050	20221228	2.27	7460	-3.35	20230609	7050	2.27	20230317	7900	-8.73	20221209	7050	2.27	20221228	0.00	N	040420	500	84 억	1100530	N	N	N	N
156	20231103	140414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	30	2	0.42	59781030	8292	18.82	7210	7240	7200	9340	5040	7190	7209.48	7.02	-879	7443	7316	7233	7106	7023	7380	7170	85	2150	500	5320	10	1	15677552	1132	8.51	1.31	12	0.05	848.00	5497.00	7900	20221209	-8.61	7050	20221228	2.41	7460	-3.22	20230609	7050	2.41	20230317	7900	-8.61	20221209	7050	2.41	20221228	0.00	N	040420	500	84 억	1100530	N	N	N	N
157	20231103	130413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7210	20	2	0.28	57069090	7916	17.96	7210	7240	7200	9340	5040	7190	7209.33	7.02	-1015	7443	7316	7233	7106	7023	7380	7170	85	2150	500	5320	10	1	15677552	1130	8.50	1.31	12	0.05	848.00	5497.00	7900	20221209	-8.73	7050	20221228	2.27	7460	-3.35	20230609	7050	2.27	20230317	7900	-8.73	20221209	7050	2.27	20221228	0.00	N	040420	500	84 억	1100530	N	N	N	N
158	20231103	120412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7200	10	2	0.14	57033030	7911	17.95	7210	7240	7200	9340	5040	7190	7209.33	7.02	-1016	7443	7316	7233	7106	7023	7380	7170	85	2150	500	5320	10	1	15677552	1129	8.49	1.31	12	0.05	848.00	5497.00	7900	20221209	-8.86	7050	20221228	2.13	7460	-3.49	20230609	7050	2.13	20230317	7900	-8.86	20221209	7050	2.13	20221228	0.00	N	040420	500	84 억	1100530	N	N	N	N
159	20231103	110416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7210	20	2	0.28	42231380	5858	13.29	7210	7240	7200	9340	5040	7190	7209.18	7.02	-801	7443	7316	7233	7106	7023	7380	7170	85	2150	500	5320	10	1	15677552	1130	8.50	1.31	12	0.04	848.00	5497.00	7900	20221209	-8.73	7050	20221228	2.27	7460	-3.35	20230609	7050	2.27	20230317	7900	-8.73	20221209	7050	2.27	20221228	0.00	N	040420	500	84 억	1100530	N	N	N	N
160	20231103	100410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7200	10	2	0.14	5687210	789	1.79	7210	7240	7200	9340	5040	7190	7208.12	7.02	-59	7443	7316	7233	7106	7023	7380	7170	85	2150	500	5320	10	1	15677552	1129	8.49	1.31	12	0.01	848.00	5497.00	7900	20221209	-8.86	7050	20221228	2.13	7460	-3.49	20230609	7050	2.13	20230317	7900	-8.86	20221209	7050	2.13	20221228	0.00	N	040420	500	84 억	1100530	N	N	N	N
161	20231103	090409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7240	50	2	0.70	288640	40	0.09	7210	7240	7210	9340	5040	7190	7216.00	7.02	-37	7443	7316	7233	7106	7023	7380	7170	85	2150	500	5320	10	1	15677552	1135	8.54	1.32	12	0.00	848.00	5497.00	7900	20221209	-8.35	7050	20221228	2.70	7460	-2.95	20230609	7050	2.70	20230317	7900	-8.35	20221209	7050	2.70	20221228	0.00	N	040420	500	84 억	1100530	N	N	N	N
162	20231102	160410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7190	40	2	0.56	319746930	44067	917.11	7150	7360	7150	9290	5010	7150	7255.93	6.92	-5288	7183	7166	7153	7136	7123	7160	7130	85	2140	500	5290	10	1	15677552	1127	8.48	1.31	12	0.28	848.00	5497.00	7900	20221209	-8.99	7050	20221228	1.99	7460	-3.62	20230609	7050	1.99	20230317	7900	-8.99	20221209	7050	1.99	20221228	0.00	N	040420	500	84 억	1085145	N	N	N	N
163	20231102	150414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7190	40	2	0.56	313554370	43206	899.19	7150	7360	7150	9290	5010	7150	7257.20	6.92	-5341	7183	7166	7153	7136	7123	7160	7130	85	2140	500	5290	10	1	15677552	1127	8.48	1.31	12	0.28	848.00	5497.00	7900	20221209	-8.99	7050	20221228	1.99	7460	-3.62	20230609	7050	1.99	20230317	7900	-8.99	20221209	7050	1.99	20221228	0.00	N	040420	500	84 억	1085145	N	N	N	N
164	20231102	140407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7190	40	2	0.56	306620560	42241	879.11	7150	7360	7150	9290	5010	7150	7258.84	6.92	-5096	7183	7166	7153	7136	7123	7160	7130	85	2140	500	5290	10	1	15677552	1127	8.48	1.31	12	0.27	848.00	5497.00	7900	20221209	-8.99	7050	20221228	1.99	7460	-3.62	20230609	7050	1.99	20230317	7900	-8.99	20221209	7050	1.99	20221228	0.00	N	040420	500	84 억	1085145	N	N	N	N
165	20231102	130411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7180	30	2	0.42	304297840	41918	872.38	7150	7360	7150	9290	5010	7150	7259.36	6.92	-5065	7183	7166	7153	7136	7123	7160	7130	85	2140	500	5290	10	1	15677552	1126	8.47	1.31	12	0.27	848.00	5497.00	7900	20221209	-9.11	7050	20221228	1.84	7460	-3.75	20230609	7050	1.84	20230317	7900	-9.11	20221209	7050	1.84	20221228	0.00	N	040420	500	84 억	1085145	N	N	N	N
166	20231102	120408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7180	30	2	0.42	293703520	40445	841.73	7150	7360	7150	9290	5010	7150	7261.80	6.92	-4854	7183	7166	7153	7136	7123	7160	7130	85	2140	500	5290	10	1	15677552	1126	8.47	1.31	12	0.26	848.00	5497.00	7900	20221209	-9.11	7050	20221228	1.84	7460	-3.75	20230609	7050	1.84	20230317	7900	-9.11	20221209	7050	1.84	20221228	0.00	N	040420	500	84 억	1085145	N	N	N	N
167	20231102	110409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7190	40	2	0.56	268905050	36993	769.89	7150	7360	7150	9290	5010	7150	7269.08	6.92	-3332	7183	7166	7153	7136	7123	7160	7130	85	2140	500	5290	10	1	15677552	1127	8.48	1.31	12	0.24	848.00	5497.00	7900	20221209	-8.99	7050	20221228	1.99	7460	-3.62	20230609	7050	1.99	20230317	7900	-8.99	20221209	7050	1.99	20221228	0.00	N	040420	500	84 억	1085145	N	N	N	N
168	20231102	100409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7320	170	2	2.38	231479990	31830	662.43	7150	7360	7150	9290	5010	7150	7272.38	6.92	-1870	7183	7166	7153	7136	7123	7160	7130	85	2140	500	5290	10	1	15677552	1148	8.63	1.33	12	0.20	848.00	5497.00	7900	20221209	-7.34	7050	20221228	3.83	7460	-1.88	20230609	7050	3.83	20230317	7900	-7.34	20221209	7050	3.83	20221228	0.00	N	040420	500	84 억	1085145	N	N	N	N
169	20231102	090413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	0	3	0.00	2409550	337	7.01	7150	7150	7150	9290	5010	7150	7150.00	6.92	-26	7183	7166	7153	7136	7123	7160	7130	85	2140	500	5290	10	1	15677552	1121	8.43	1.30	12	0.00	848.00	5497.00	7900	20221209	-9.49	7050	20221228	1.42	7460	-4.16	20230609	7050	1.42	20230317	7900	-9.49	20221209	7050	1.42	20221228	0.00	N	040420	500	84 억	1085145	N	N	N	N
170	20231101	160408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	-10	5	-0.14	34321850	4799	14.90	7160	7170	7140	9300	5020	7160	7151.88	6.93	-597	7226	7192	7166	7132	7106	7180	7120	85	2140	500	5290	10	1	15677552	1121	8.43	1.30	12	0.03	848.00	5497.00	7900	20221209	-9.49	7050	20221228	1.42	7460	-4.16	20230609	7050	1.42	20230317	7900	-9.49	20221209	7050	1.42	20221228	0.00	N	040420	500	84 억	1085742	N	N	N	N
171	20231101	150407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7170	10	2	0.14	32598670	4558	14.15	7160	7170	7140	9300	5020	7160	7151.97	6.93	-565	7226	7192	7166	7132	7106	7180	7120	85	2140	500	5290	10	1	15677552	1124	8.46	1.30	12	0.03	848.00	5497.00	7900	20221209	-9.24	7050	20221228	1.70	7460	-3.89	20230609	7050	1.70	20230317	7900	-9.24	20221209	7050	1.70	20221228	0.00	N	040420	500	84 억	1085742	N	N	N	N
172	20231101	140403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	0	3	0.00	26434780	3697	11.48	7160	7170	7140	9300	5020	7160	7150.33	6.93	-412	7226	7192	7166	7132	7106	7180	7120	85	2140	500	5290	10	1	15677552	1123	8.44	1.30	12	0.02	848.00	5497.00	7900	20221209	-9.37	7050	20221228	1.56	7460	-4.02	20230609	7050	1.56	20230317	7900	-9.37	20221209	7050	1.56	20221228	0.00	N	040420	500	84 억	1085742	N	N	N	N
173	20231101	130407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	-10	5	-0.14	23701760	3315	10.29	7160	7170	7140	9300	5020	7160	7149.85	6.93	-392	7226	7192	7166	7132	7106	7180	7120	85	2140	500	5290	10	1	15677552	1121	8.43	1.30	12	0.02	848.00	5497.00	7900	20221209	-9.49	7050	20221228	1.42	7460	-4.16	20230609	7050	1.42	20230317	7900	-9.49	20221209	7050	1.42	20221228	0.00	N	040420	500	84 억	1085742	N	N	N	N
174	20231101	120415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	-10	5	-0.14	22922350	3206	9.96	7160	7170	7140	9300	5020	7160	7149.83	6.93	-386	7226	7192	7166	7132	7106	7180	7120	85	2140	500	5290	10	1	15677552	1121	8.43	1.30	12	0.02	848.00	5497.00	7900	20221209	-9.49	7050	20221228	1.42	7460	-4.16	20230609	7050	1.42	20230317	7900	-9.49	20221209	7050	1.42	20221228	0.00	N	040420	500	84 억	1085742	N	N	N	N
175	20231101	110418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	-10	5	-0.14	21878330	3060	9.50	7160	7170	7140	9300	5020	7160	7149.78	6.93	-374	7226	7192	7166	7132	7106	7180	7120	85	2140	500	5290	10	1	15677552	1121	8.43	1.30	12	0.02	848.00	5497.00	7900	20221209	-9.49	7050	20221228	1.42	7460	-4.16	20230609	7050	1.42	20230317	7900	-9.49	20221209	7050	1.42	20221228	0.00	N	040420	500	84 억	1085742	N	N	N	N
176	20231101	100412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	-10	5	-0.14	18481070	2585	8.03	7160	7170	7140	9300	5020	7160	7149.35	6.93	-259	7226	7192	7166	7132	7106	7180	7120	85	2140	500	5290	10	1	15677552	1121	8.43	1.30	12	0.02	848.00	5497.00	7900	20221209	-9.49	7050	20221228	1.42	7460	-4.16	20230609	7050	1.42	20230317	7900	-9.49	20221209	7050	1.42	20221228	0.00	N	040420	500	84 억	1085742	N	N	N	N
177	20231101	090414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	0	3	0.00	85920	12	0.04	7160	7160	7160	9300	5020	7160	7160.00	6.93	-1	7226	7192	7166	7132	7106	7180	7120	85	2140	500	5290	10	1	15677552	1123	8.44	1.30	12	0.00	848.00	5497.00	7900	20221209	-9.37	7050	20221228	1.56	7460	-4.02	20230609	7050	1.56	20230317	7900	-9.37	20221209	7050	1.56	20221228	0.00	N	040420	500	84 억	1085742	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History